First Trust Specialty Fnc & Fncl Oppor NYSE:FGB Historical Prices

Below are the 4368 trading days of historical prices for FGB.

#	Exchange	Symbol	Date	Open	High	Low	Close
4368	NYSE	FGB	Tue, Mar 5, 2024	3.68	3.68	3.62	3.63
4367	NYSE	FGB	Mon, Mar 4, 2024	3.60	3.65	3.57	3.62
4366	NYSE	FGB	Fri, Mar 1, 2024	3.67	3.67	3.60	3.62
4365	NYSE	FGB	Thu, Feb 29, 2024	3.67	3.68	3.60	3.67
4364	NYSE	FGB	Wed, Feb 28, 2024	3.64	3.64	3.57	3.63
4363	NYSE	FGB	Tue, Feb 27, 2024	3.61	3.64	3.59	3.63
4362	NYSE	FGB	Mon, Feb 26, 2024	3.57	3.63	3.57	3.63
4361	NYSE	FGB	Fri, Feb 23, 2024	3.55	3.62	3.55	3.59
4360	NYSE	FGB	Thu, Feb 22, 2024	3.59	3.60	3.39	3.57
4359	NYSE	FGB	Wed, Feb 21, 2024	3.65	3.66	3.61	3.55
4358	NYSE	FGB	Tue, Feb 20, 2024	3.58	3.65	3.58	3.64
4357	NYSE	FGB	Fri, Feb 16, 2024	3.63	3.65	3.62	3.63
4356	NYSE	FGB	Thu, Feb 15, 2024	3.59	3.65	3.59	3.64
4355	NYSE	FGB	Wed, Feb 14, 2024	3.53	3.59	3.53	3.59
4354	NYSE	FGB	Tue, Feb 13, 2024	3.47	3.58	3.47	3.55
4353	NYSE	FGB	Mon, Feb 12, 2024	3.53	3.59	3.53	3.58
4352	NYSE	FGB	Fri, Feb 9, 2024	3.51	3.54	3.50	3.53
4351	NYSE	FGB	Thu, Feb 8, 2024	3.52	3.54	3.50	3.52
4350	NYSE	FGB	Wed, Feb 7, 2024	3.52	3.54	3.52	3.53
4349	NYSE	FGB	Tue, Feb 6, 2024	3.46	3.52	3.46	3.51
4348	NYSE	FGB	Mon, Feb 5, 2024	3.47	3.50	3.46	3.50
4347	NYSE	FGB	Fri, Feb 2, 2024	3.50	3.56	3.50	3.50
4346	NYSE	FGB	Thu, Feb 1, 2024	3.55	3.56	3.52	3.55
4345	NYSE	FGB	Wed, Jan 31, 2024	3.59	3.63	3.55	3.55
4344	NYSE	FGB	Tue, Jan 30, 2024	3.60	3.63	3.60	3.61
4343	NYSE	FGB	Mon, Jan 29, 2024	3.60	3.65	3.60	3.63
4342	NYSE	FGB	Fri, Jan 26, 2024	3.59	3.62	3.59	3.62
4341	NYSE	FGB	Thu, Jan 25, 2024	3.55	3.59	3.55	3.59
4340	NYSE	FGB	Wed, Jan 24, 2024	3.57	3.58	3.55	3.57
4339	NYSE	FGB	Tue, Jan 23, 2024	3.55	3.58	3.53	3.56
4338	NYSE	FGB	Mon, Jan 22, 2024	3.53	3.60	3.48	3.55
4337	NYSE	FGB	Fri, Jan 19, 2024	3.54	3.56	3.51	3.55
4336	NYSE	FGB	Thu, Jan 18, 2024	3.52	3.57	3.52	3.56
4335	NYSE	FGB	Wed, Jan 17, 2024	3.51	3.59	3.48	3.51
4334	NYSE	FGB	Tue, Jan 16, 2024	3.61	3.61	3.56	3.58
4333	NYSE	FGB	Fri, Jan 12, 2024	3.60	3.65	3.60	3.61
4332	NYSE	FGB	Thu, Jan 11, 2024	3.67	3.67	3.59	3.61
4331	NYSE	FGB	Wed, Jan 10, 2024	3.62	3.66	3.60	3.66
4330	NYSE	FGB	Tue, Jan 9, 2024	3.55	3.61	3.55	3.60
4329	NYSE	FGB	Mon, Jan 8, 2024	3.57	3.62	3.57	3.61
4328	NYSE	FGB	Fri, Jan 5, 2024	3.58	3.59	3.52	3.55
4327	NYSE	FGB	Thu, Jan 4, 2024	3.54	3.60	3.54	3.59
4326	NYSE	FGB	Wed, Jan 3, 2024	3.50	3.53	3.50	3.51
4325	NYSE	FGB	Tue, Jan 2, 2024	3.59	3.59	3.52	3.54
4324	NYSE	FGB	Fri, Dec 29, 2023	3.55	3.59	3.55	3.58
4323	NYSE	FGB	Thu, Dec 28, 2023	3.54	3.59	3.54	3.59
4322	NYSE	FGB	Wed, Dec 27, 2023	3.49	3.57	3.49	3.55
4321	NYSE	FGB	Tue, Dec 26, 2023	3.45	3.57	3.45	3.53
4320	NYSE	FGB	Fri, Dec 22, 2023	3.50	3.55	3.42	3.48
4319	NYSE	FGB	Thu, Dec 21, 2023	3.47	3.49	3.45	3.47
4318	NYSE	FGB	Wed, Dec 20, 2023	3.52	3.55	3.51	3.53
4317	NYSE	FGB	Tue, Dec 19, 2023	3.54	3.58	3.51	3.52
4316	NYSE	FGB	Mon, Dec 18, 2023	3.47	3.53	3.45	3.51
4315	NYSE	FGB	Fri, Dec 15, 2023	3.49	3.54	3.47	3.48
4314	NYSE	FGB	Thu, Dec 14, 2023	3.44	3.49	3.44	3.49
4313	NYSE	FGB	Wed, Dec 13, 2023	3.41	3.43	3.36	3.42
4312	NYSE	FGB	Tue, Dec 12, 2023	3.34	3.42	3.34	3.39
4311	NYSE	FGB	Mon, Dec 11, 2023	3.32	3.37	3.32	3.36
4310	NYSE	FGB	Fri, Dec 8, 2023	3.34	3.34	3.31	3.33
4309	NYSE	FGB	Thu, Dec 7, 2023	3.30	3.33	3.28	3.32
4308	NYSE	FGB	Wed, Dec 6, 2023	3.28	3.31	3.27	3.30
4307	NYSE	FGB	Tue, Dec 5, 2023	3.26	3.30	3.26	3.27
4306	NYSE	FGB	Mon, Dec 4, 2023	3.40	3.44	3.26	3.27
4305	NYSE	FGB	Fri, Dec 1, 2023	3.43	3.43	3.34	3.40
4304	NYSE	FGB	Thu, Nov 30, 2023	3.34	3.40	3.33	3.35
4303	NYSE	FGB	Wed, Nov 29, 2023	3.40	3.40	3.35	3.36
4302	NYSE	FGB	Tue, Nov 28, 2023	3.33	3.36	3.33	3.34
4301	NYSE	FGB	Mon, Nov 27, 2023	3.28	3.35	3.28	3.33
4300	NYSE	FGB	Fri, Nov 24, 2023	3.34	3.45	3.32	3.33
4299	NYSE	FGB	Wed, Nov 22, 2023	3.40	3.40	3.30	3.38
4298	NYSE	FGB	Tue, Nov 21, 2023	3.39	3.48	3.37	3.36
4297	NYSE	FGB	Mon, Nov 20, 2023	3.35	3.38	3.34	3.37
4296	NYSE	FGB	Fri, Nov 17, 2023	3.36	3.38	3.34	3.35
4295	NYSE	FGB	Thu, Nov 16, 2023	3.29	3.37	3.29	3.35
4294	NYSE	FGB	Wed, Nov 15, 2023	3.37	3.37	3.31	3.33
4293	NYSE	FGB	Tue, Nov 14, 2023	3.26	3.38	3.26	3.36
4292	NYSE	FGB	Mon, Nov 13, 2023	3.23	3.26	3.20	3.25
4291	NYSE	FGB	Fri, Nov 10, 2023	3.19	3.24	3.19	3.24
4290	NYSE	FGB	Thu, Nov 9, 2023	3.20	3.25	3.17	3.18
4289	NYSE	FGB	Wed, Nov 8, 2023	3.17	3.22	3.12	3.18
4288	NYSE	FGB	Tue, Nov 7, 2023	3.24	3.24	3.17	3.19
4287	NYSE	FGB	Mon, Nov 6, 2023	3.26	3.30	3.25	3.25
4286	NYSE	FGB	Fri, Nov 3, 2023	3.25	3.31	3.25	3.28
4285	NYSE	FGB	Thu, Nov 2, 2023	3.14	3.25	3.14	3.24
4284	NYSE	FGB	Wed, Nov 1, 2023	3.04	3.17	3.03	3.10
4283	NYSE	FGB	Tue, Oct 31, 2023	2.99	3.07	2.99	3.06
4282	NYSE	FGB	Mon, Oct 30, 2023	2.98	3.03	2.98	3.00
4281	NYSE	FGB	Fri, Oct 27, 2023	3.00	3.03	3.00	3.01
4280	NYSE	FGB	Thu, Oct 26, 2023	3.01	3.06	3.01	3.01
4279	NYSE	FGB	Wed, Oct 25, 2023	3.07	3.07	3.01	3.01
4278	NYSE	FGB	Tue, Oct 24, 2023	3.07	3.13	3.07	3.09
4277	NYSE	FGB	Mon, Oct 23, 2023	3.07	3.11	3.02	3.04
4276	NYSE	FGB	Fri, Oct 20, 2023	3.10	3.10	3.06	3.07
4275	NYSE	FGB	Thu, Oct 19, 2023	3.17	3.17	3.10	3.10
4274	NYSE	FGB	Wed, Oct 18, 2023	3.15	3.20	3.15	3.15
4273	NYSE	FGB	Tue, Oct 17, 2023	3.26	3.27	3.18	3.19
4272	NYSE	FGB	Mon, Oct 16, 2023	3.20	3.25	3.19	3.23
4271	NYSE	FGB	Fri, Oct 13, 2023	3.22	3.22	3.17	3.17
4270	NYSE	FGB	Thu, Oct 12, 2023	3.25	3.27	3.15	3.17
4269	NYSE	FGB	Wed, Oct 11, 2023	3.27	3.27	3.19	3.25
4268	NYSE	FGB	Tue, Oct 10, 2023	3.28	3.29	3.15	3.22
4267	NYSE	FGB	Mon, Oct 9, 2023	3.25	3.27	3.23	3.23
4266	NYSE	FGB	Fri, Oct 6, 2023	3.17	3.27	3.17	3.22
4265	NYSE	FGB	Thu, Oct 5, 2023	3.16	3.23	3.16	3.20
4264	NYSE	FGB	Wed, Oct 4, 2023	3.11	3.22	3.10	3.18
4263	NYSE	FGB	Tue, Oct 3, 2023	3.30	3.31	3.20	3.20
4262	NYSE	FGB	Mon, Oct 2, 2023	3.47	3.47	3.31	3.31
4261	NYSE	FGB	Fri, Sep 29, 2023	3.37	3.44	3.37	3.37
4260	NYSE	FGB	Thu, Sep 28, 2023	3.36	3.37	3.34	3.36
4259	NYSE	FGB	Wed, Sep 27, 2023	3.30	3.34	3.30	3.32
4258	NYSE	FGB	Tue, Sep 26, 2023	3.37	3.37	3.27	3.29
4257	NYSE	FGB	Mon, Sep 25, 2023	3.30	3.40	3.30	3.37
4256	NYSE	FGB	Fri, Sep 22, 2023	3.36	3.39	3.29	3.38
4255	NYSE	FGB	Thu, Sep 21, 2023	3.37	3.37	3.30	3.34
4254	NYSE	FGB	Wed, Sep 20, 2023	3.36	3.43	3.35	3.35
4253	NYSE	FGB	Tue, Sep 19, 2023	3.40	3.40	3.34	3.35
4252	NYSE	FGB	Mon, Sep 18, 2023	3.33	3.38	3.33	3.37
4251	NYSE	FGB	Fri, Sep 15, 2023	3.28	3.40	3.26	3.33
4250	NYSE	FGB	Thu, Sep 14, 2023	3.28	3.28	3.25	3.28
4249	NYSE	FGB	Wed, Sep 13, 2023	3.25	3.28	3.25	3.26
4248	NYSE	FGB	Tue, Sep 12, 2023	3.27	3.29	3.25	3.27
4247	NYSE	FGB	Mon, Sep 11, 2023	3.26	3.28	3.20	3.24
4246	NYSE	FGB	Fri, Sep 8, 2023	3.26	3.26	3.24	3.25
4245	NYSE	FGB	Thu, Sep 7, 2023	3.25	3.26	3.23	3.23
4244	NYSE	FGB	Wed, Sep 6, 2023	3.28	3.28	3.21	3.22
4243	NYSE	FGB	Tue, Sep 5, 2023	3.35	3.36	3.30	3.31
4242	NYSE	FGB	Fri, Sep 1, 2023	3.34	3.40	3.31	3.34
4241	NYSE	FGB	Thu, Aug 31, 2023	3.43	3.48	3.34	3.36
4240	NYSE	FGB	Wed, Aug 30, 2023	3.36	3.38	3.34	3.37
4239	NYSE	FGB	Tue, Aug 29, 2023	3.38	3.38	3.31	3.34
4238	NYSE	FGB	Mon, Aug 28, 2023	3.31	3.34	3.31	3.33
4237	NYSE	FGB	Fri, Aug 25, 2023	3.30	3.31	3.29	3.30
4236	NYSE	FGB	Thu, Aug 24, 2023	3.32	3.38	3.26	3.29
4235	NYSE	FGB	Wed, Aug 23, 2023	3.35	3.35	3.31	3.33
4234	NYSE	FGB	Tue, Aug 22, 2023	3.39	3.39	3.33	3.35
4233	NYSE	FGB	Mon, Aug 21, 2023	3.41	3.44	3.41	3.36
4232	NYSE	FGB	Fri, Aug 18, 2023	3.41	3.42	3.40	3.41
4231	NYSE	FGB	Thu, Aug 17, 2023	3.42	3.44	3.38	3.39
4230	NYSE	FGB	Wed, Aug 16, 2023	3.45	3.45	3.43	3.44
4229	NYSE	FGB	Tue, Aug 15, 2023	3.47	3.49	3.44	3.45
4228	NYSE	FGB	Mon, Aug 14, 2023	3.48	3.49	3.46	3.47
4227	NYSE	FGB	Fri, Aug 11, 2023	3.49	3.49	3.45	3.47
4226	NYSE	FGB	Thu, Aug 10, 2023	3.48	3.48	3.44	3.47
4225	NYSE	FGB	Wed, Aug 9, 2023	3.47	3.49	3.46	3.48
4224	NYSE	FGB	Tue, Aug 8, 2023	3.45	3.45	3.40	3.45
4223	NYSE	FGB	Mon, Aug 7, 2023	3.45	3.48	3.44	3.48
4222	NYSE	FGB	Fri, Aug 4, 2023	3.39	3.45	3.39	3.44
4221	NYSE	FGB	Thu, Aug 3, 2023	3.41	3.41	3.35	3.39
4220	NYSE	FGB	Wed, Aug 2, 2023	3.38	3.40	3.37	3.40
4219	NYSE	FGB	Tue, Aug 1, 2023	3.41	3.41	3.35	3.40
4218	NYSE	FGB	Mon, Jul 31, 2023	3.37	3.42	3.37	3.39
4217	NYSE	FGB	Fri, Jul 28, 2023	3.38	3.42	3.37	3.37
4216	NYSE	FGB	Thu, Jul 27, 2023	3.41	3.41	3.35	3.37
4215	NYSE	FGB	Wed, Jul 26, 2023	3.33	3.43	3.33	3.39
4214	NYSE	FGB	Tue, Jul 25, 2023	3.42	3.49	3.32	3.33
4213	NYSE	FGB	Mon, Jul 24, 2023	3.38	3.46	3.38	3.42
4212	NYSE	FGB	Fri, Jul 21, 2023	3.45	3.45	3.37	3.42
4211	NYSE	FGB	Thu, Jul 20, 2023	3.45	3.46	3.38	3.41
4210	NYSE	FGB	Wed, Jul 19, 2023	3.43	3.48	3.40	3.42
4209	NYSE	FGB	Tue, Jul 18, 2023	3.42	3.42	3.38	3.41
4208	NYSE	FGB	Mon, Jul 17, 2023	3.36	3.43	3.29	3.38
4207	NYSE	FGB	Fri, Jul 14, 2023	3.27	3.36	3.21	3.35
4206	NYSE	FGB	Thu, Jul 13, 2023	3.29	3.33	3.17	3.30
4205	NYSE	FGB	Wed, Jul 12, 2023	3.29	3.32	3.27	3.29
4204	NYSE	FGB	Tue, Jul 11, 2023	3.28	3.28	3.25	3.27
4203	NYSE	FGB	Mon, Jul 10, 2023	3.22	3.27	3.22	3.24
4202	NYSE	FGB	Fri, Jul 7, 2023	3.17	3.26	3.17	3.22
4201	NYSE	FGB	Thu, Jul 6, 2023	3.21	3.23	3.16	3.17
4200	NYSE	FGB	Wed, Jul 5, 2023	3.25	3.31	3.22	3.23
4199	NYSE	FGB	Mon, Jul 3, 2023	3.29	3.30	3.24	3.25
4198	NYSE	FGB	Fri, Jun 30, 2023	3.28	3.35	3.17	3.26
4197	NYSE	FGB	Thu, Jun 29, 2023	3.21	3.28	3.21	3.26
4196	NYSE	FGB	Wed, Jun 28, 2023	3.16	3.23	3.16	3.21
4195	NYSE	FGB	Tue, Jun 27, 2023	3.16	3.21	3.16	3.17
4194	NYSE	FGB	Mon, Jun 26, 2023	3.19	3.19	3.12	3.16
4193	NYSE	FGB	Fri, Jun 23, 2023	3.20	3.23	3.16	3.22
4192	NYSE	FGB	Thu, Jun 22, 2023	3.20	3.24	3.16	3.21
4191	NYSE	FGB	Wed, Jun 21, 2023	3.20	3.29	3.20	3.23
4190	NYSE	FGB	Tue, Jun 20, 2023	3.31	3.35	3.20	3.25
4189	NYSE	FGB	Fri, Jun 16, 2023	3.16	3.43	3.16	3.39
4188	NYSE	FGB	Thu, Jun 15, 2023	3.15	3.18	3.15	3.17
4187	NYSE	FGB	Wed, Jun 14, 2023	3.15	3.18	3.11	3.16
4186	NYSE	FGB	Tue, Jun 13, 2023	3.10	3.13	3.10	3.12
4185	NYSE	FGB	Mon, Jun 12, 2023	3.09	3.12	3.08	3.10
4184	NYSE	FGB	Fri, Jun 9, 2023	3.05	3.11	3.05	3.06
4183	NYSE	FGB	Thu, Jun 8, 2023	3.05	3.11	3.05	3.08
4182	NYSE	FGB	Wed, Jun 7, 2023	3.06	3.09	3.05	3.08
4181	NYSE	FGB	Tue, Jun 6, 2023	3.01	3.05	3.01	3.05
4180	NYSE	FGB	Mon, Jun 5, 2023	3.03	3.03	3.01	3.00
4179	NYSE	FGB	Fri, Jun 2, 2023	2.98	3.06	2.98	3.00
4178	NYSE	FGB	Thu, Jun 1, 2023	2.98	2.99	2.96	2.97
4177	NYSE	FGB	Wed, May 31, 2023	2.99	2.99	2.94	2.95
4176	NYSE	FGB	Tue, May 30, 2023	2.93	2.96	2.91	2.96
4175	NYSE	FGB	Fri, May 26, 2023	2.88	2.95	2.87	2.94
4174	NYSE	FGB	Thu, May 25, 2023	2.90	2.90	2.85	2.87
4173	NYSE	FGB	Wed, May 24, 2023	2.94	2.94	2.85	2.87
4172	NYSE	FGB	Tue, May 23, 2023	2.95	2.95	2.88	2.89
4171	NYSE	FGB	Mon, May 22, 2023	2.91	2.92	2.88	2.89
4170	NYSE	FGB	Fri, May 19, 2023	3.00	3.00	2.99	2.92
4169	NYSE	FGB	Thu, May 18, 2023	2.96	3.00	2.92	3.00
4168	NYSE	FGB	Wed, May 17, 2023	2.91	2.96	2.88	2.94
4167	NYSE	FGB	Tue, May 16, 2023	2.90	2.93	2.88	2.88
4166	NYSE	FGB	Mon, May 15, 2023	2.86	2.93	2.86	2.90
4165	NYSE	FGB	Fri, May 12, 2023	2.87	2.91	2.87	2.88
4164	NYSE	FGB	Thu, May 11, 2023	2.85	2.92	2.85	2.91
4163	NYSE	FGB	Wed, May 10, 2023	2.93	2.93	2.89	2.89
4162	NYSE	FGB	Tue, May 9, 2023	2.95	2.95	2.90	2.90
4161	NYSE	FGB	Mon, May 8, 2023	2.99	2.99	2.94	2.95
4160	NYSE	FGB	Fri, May 5, 2023	2.95	2.95	2.91	2.92
4159	NYSE	FGB	Thu, May 4, 2023	2.97	2.97	2.86	2.87
4158	NYSE	FGB	Wed, May 3, 2023	2.99	2.99	2.92	2.92
4157	NYSE	FGB	Tue, May 2, 2023	2.98	2.99	2.92	2.95
4156	NYSE	FGB	Mon, May 1, 2023	3.03	3.05	3.00	3.01
4155	NYSE	FGB	Fri, Apr 28, 2023	2.98	3.04	2.98	3.03
4154	NYSE	FGB	Thu, Apr 27, 2023	2.94	3.04	2.94	2.98
4153	NYSE	FGB	Wed, Apr 26, 2023	3.02	3.02	2.98	2.98
4152	NYSE	FGB	Tue, Apr 25, 2023	3.01	3.05	3.01	3.02
4151	NYSE	FGB	Mon, Apr 24, 2023	3.07	3.07	3.05	3.05
4150	NYSE	FGB	Fri, Apr 21, 2023	3.05	3.09	3.04	3.07
4149	NYSE	FGB	Thu, Apr 20, 2023	3.06	3.06	3.02	3.03
4148	NYSE	FGB	Wed, Apr 19, 2023	3.03	3.11	3.01	3.05
4147	NYSE	FGB	Tue, Apr 18, 2023	3.04	3.06	2.99	2.99
4146	NYSE	FGB	Mon, Apr 17, 2023	3.03	3.08	3.01	3.08
4145	NYSE	FGB	Fri, Apr 14, 2023	3.04	3.05	3.04	3.05
4144	NYSE	FGB	Thu, Apr 13, 2023	3.02	3.04	3.00	3.03
4143	NYSE	FGB	Wed, Apr 12, 2023	3.00	3.04	2.98	2.98
4142	NYSE	FGB	Tue, Apr 11, 2023	3.00	3.04	2.96	2.98
4141	NYSE	FGB	Mon, Apr 10, 2023	3.03	3.06	2.96	3.00
4140	NYSE	FGB	Thu, Apr 6, 2023	3.01	3.04	2.98	3.03
4139	NYSE	FGB	Wed, Apr 5, 2023	3.08	3.08	3.01	3.02
4138	NYSE	FGB	Tue, Apr 4, 2023	3.13	3.14	3.08	3.08
4137	NYSE	FGB	Mon, Apr 3, 2023	3.14	3.14	3.07	3.11
4136	NYSE	FGB	Fri, Mar 31, 2023	3.10	3.14	3.05	3.14
4135	NYSE	FGB	Thu, Mar 30, 2023	3.07	3.10	3.06	3.08
4134	NYSE	FGB	Wed, Mar 29, 2023	3.08	3.10	3.02	3.05
4133	NYSE	FGB	Tue, Mar 28, 2023	3.05	3.06	3.02	3.06
4132	NYSE	FGB	Mon, Mar 27, 2023	2.98	3.08	2.98	3.06
4131	NYSE	FGB	Fri, Mar 24, 2023	2.93	3.05	2.93	3.01
4130	NYSE	FGB	Thu, Mar 23, 2023	3.00	3.07	2.95	2.95
4129	NYSE	FGB	Wed, Mar 22, 2023	3.11	3.11	2.95	2.97
4128	NYSE	FGB	Tue, Mar 21, 2023	2.96	3.04	2.96	3.04
4127	NYSE	FGB	Mon, Mar 20, 2023	2.82	2.98	2.82	2.95
4126	NYSE	FGB	Fri, Mar 17, 2023	2.84	2.96	2.84	2.84
4125	NYSE	FGB	Thu, Mar 16, 2023	2.91	2.96	2.82	2.94
4124	NYSE	FGB	Wed, Mar 15, 2023	2.89	2.91	2.85	2.87
4123	NYSE	FGB	Tue, Mar 14, 2023	2.92	3.09	2.90	2.93
4122	NYSE	FGB	Mon, Mar 13, 2023	2.87	2.93	2.76	2.86
4121	NYSE	FGB	Fri, Mar 10, 2023	3.27	3.27	2.89	2.95
4120	NYSE	FGB	Thu, Mar 9, 2023	3.36	3.41	3.26	3.29
4119	NYSE	FGB	Wed, Mar 8, 2023	3.36	3.41	3.36	3.38
4118	NYSE	FGB	Tue, Mar 7, 2023	3.43	3.44	3.37	3.38
4117	NYSE	FGB	Mon, Mar 6, 2023	3.42	3.45	3.42	3.43
4116	NYSE	FGB	Fri, Mar 3, 2023	3.41	3.43	3.40	3.42
4115	NYSE	FGB	Thu, Mar 2, 2023	3.35	3.39	3.33	3.39
4114	NYSE	FGB	Wed, Mar 1, 2023	3.41	3.45	3.37	3.39
4113	NYSE	FGB	Tue, Feb 28, 2023	3.39	3.42	3.32	3.39
4112	NYSE	FGB	Mon, Feb 27, 2023	3.32	3.39	3.32	3.36
4111	NYSE	FGB	Fri, Feb 24, 2023	3.30	3.38	3.29	3.31
4110	NYSE	FGB	Thu, Feb 23, 2023	3.25	3.35	3.25	3.31
4109	NYSE	FGB	Wed, Feb 22, 2023	3.30	3.32	3.25	3.26
4108	NYSE	FGB	Tue, Feb 21, 2023	3.34	3.36	3.30	3.27
4107	NYSE	FGB	Fri, Feb 17, 2023	3.38	3.38	3.32	3.36
4106	NYSE	FGB	Thu, Feb 16, 2023	3.35	3.37	3.34	3.34
4105	NYSE	FGB	Wed, Feb 15, 2023	3.35	3.38	3.34	3.36
4104	NYSE	FGB	Tue, Feb 14, 2023	3.36	3.36	3.35	3.35
4103	NYSE	FGB	Mon, Feb 13, 2023	3.30	3.37	3.30	3.36
4102	NYSE	FGB	Fri, Feb 10, 2023	3.32	3.33	3.28	3.30
4101	NYSE	FGB	Thu, Feb 9, 2023	3.40	3.40	3.35	3.35
4100	NYSE	FGB	Wed, Feb 8, 2023	3.41	3.43	3.36	3.40
4099	NYSE	FGB	Tue, Feb 7, 2023	3.34	3.40	3.34	3.38
4098	NYSE	FGB	Mon, Feb 6, 2023	3.43	3.43	3.31	3.36
4097	NYSE	FGB	Fri, Feb 3, 2023	3.44	3.45	3.33	3.43
4096	NYSE	FGB	Thu, Feb 2, 2023	3.39	3.47	3.39	3.44
4095	NYSE	FGB	Wed, Feb 1, 2023	3.33	3.41	3.30	3.39
4094	NYSE	FGB	Tue, Jan 31, 2023	3.34	3.35	3.30	3.32
4093	NYSE	FGB	Mon, Jan 30, 2023	3.38	3.38	3.28	3.29
4092	NYSE	FGB	Fri, Jan 27, 2023	3.33	3.38	3.22	3.36
4091	NYSE	FGB	Thu, Jan 26, 2023	3.30	3.36	3.12	3.34
4090	NYSE	FGB	Wed, Jan 25, 2023	3.28	3.36	3.27	3.33
4089	NYSE	FGB	Tue, Jan 24, 2023	3.31	3.38	3.31	3.32
4088	NYSE	FGB	Mon, Jan 23, 2023	3.28	3.36	3.28	3.32
4087	NYSE	FGB	Fri, Jan 20, 2023	3.23	3.26	3.23	3.24
4086	NYSE	FGB	Thu, Jan 19, 2023	3.24	3.29	3.22	3.23
4085	NYSE	FGB	Wed, Jan 18, 2023	3.31	3.33	3.25	3.26
4084	NYSE	FGB	Tue, Jan 17, 2023	3.30	3.31	3.28	3.30
4083	NYSE	FGB	Fri, Jan 13, 2023	3.25	3.28	3.25	3.26
4082	NYSE	FGB	Thu, Jan 12, 2023	3.22	3.29	3.22	3.27
4081	NYSE	FGB	Wed, Jan 11, 2023	3.18	3.27	3.17	3.24
4080	NYSE	FGB	Tue, Jan 10, 2023	3.17	3.24	3.14	3.19
4079	NYSE	FGB	Mon, Jan 9, 2023	3.22	3.25	3.12	3.20
4078	NYSE	FGB	Fri, Jan 6, 2023	3.13	3.25	3.13	3.22
4077	NYSE	FGB	Thu, Jan 5, 2023	3.19	3.19	3.11	3.14
4076	NYSE	FGB	Wed, Jan 4, 2023	3.19	3.20	3.08	3.19
4075	NYSE	FGB	Tue, Jan 3, 2023	3.10	3.17	3.06	3.13
4074	NYSE	FGB	Fri, Dec 30, 2022	3.10	3.14	2.98	3.06
4073	NYSE	FGB	Thu, Dec 29, 2022	3.10	3.14	3.04	3.11
4072	NYSE	FGB	Wed, Dec 28, 2022	3.10	3.15	2.97	3.10
4071	NYSE	FGB	Tue, Dec 27, 2022	3.07	3.10	3.05	3.06
4070	NYSE	FGB	Fri, Dec 23, 2022	3.09	3.09	3.03	3.05
4069	NYSE	FGB	Thu, Dec 22, 2022	3.06	3.09	2.98	3.09
4068	NYSE	FGB	Wed, Dec 21, 2022	3.03	3.14	3.03	3.06
4067	NYSE	FGB	Tue, Dec 20, 2022	3.02	3.09	2.96	3.02
4066	NYSE	FGB	Mon, Dec 19, 2022	3.08	3.16	3.01	3.03
4065	NYSE	FGB	Fri, Dec 16, 2022	3.15	3.17	3.02	3.11
4064	NYSE	FGB	Thu, Dec 15, 2022	3.25	3.25	3.17	3.18
4063	NYSE	FGB	Wed, Dec 14, 2022	3.17	3.26	3.16	3.21
4062	NYSE	FGB	Tue, Dec 13, 2022	3.36	3.38	3.18	3.20
4061	NYSE	FGB	Mon, Dec 12, 2022	3.20	3.37	3.18	3.37
4060	NYSE	FGB	Fri, Dec 9, 2022	3.15	3.20	3.15	3.20
4059	NYSE	FGB	Thu, Dec 8, 2022	3.16	3.25	3.15	3.15
4058	NYSE	FGB	Wed, Dec 7, 2022	3.14	3.24	3.14	3.18
4057	NYSE	FGB	Tue, Dec 6, 2022	3.22	3.30	3.14	3.17
4056	NYSE	FGB	Mon, Dec 5, 2022	3.26	3.29	3.04	3.17
4055	NYSE	FGB	Fri, Dec 2, 2022	3.33	3.43	3.25	3.25
4054	NYSE	FGB	Thu, Dec 1, 2022	3.58	3.58	3.41	3.43
4053	NYSE	FGB	Wed, Nov 30, 2022	3.54	3.54	3.37	3.49
4052	NYSE	FGB	Tue, Nov 29, 2022	3.28	3.47	3.21	3.47
4051	NYSE	FGB	Mon, Nov 28, 2022	3.33	3.43	3.31	3.31
4050	NYSE	FGB	Fri, Nov 25, 2022	3.28	3.38	3.28	3.38
4049	NYSE	FGB	Wed, Nov 23, 2022	3.26	3.49	3.26	3.31
4048	NYSE	FGB	Tue, Nov 22, 2022	3.52	3.58	3.26	3.26
4047	NYSE	FGB	Mon, Nov 21, 2022	3.45	3.60	3.45	3.52
4046	NYSE	FGB	Fri, Nov 18, 2022	3.46	3.80	3.46	3.49
4045	NYSE	FGB	Thu, Nov 17, 2022	3.42	3.49	3.37	3.47
4044	NYSE	FGB	Wed, Nov 16, 2022	3.51	3.51	3.40	3.43
4043	NYSE	FGB	Tue, Nov 15, 2022	3.50	3.56	3.49	3.49
4042	NYSE	FGB	Mon, Nov 14, 2022	3.56	3.56	3.47	3.48
4041	NYSE	FGB	Fri, Nov 11, 2022	3.48	3.57	3.46	3.52
4040	NYSE	FGB	Thu, Nov 10, 2022	3.45	3.53	3.39	3.47
4039	NYSE	FGB	Wed, Nov 9, 2022	3.33	3.43	3.33	3.37
4038	NYSE	FGB	Tue, Nov 8, 2022	3.42	3.50	3.34	3.35
4037	NYSE	FGB	Mon, Nov 7, 2022	3.26	3.42	3.24	3.36
4036	NYSE	FGB	Fri, Nov 4, 2022	3.25	3.29	3.25	3.27
4035	NYSE	FGB	Thu, Nov 3, 2022	3.20	3.23	3.18	3.21
4034	NYSE	FGB	Wed, Nov 2, 2022	3.30	3.30	3.21	3.21
4033	NYSE	FGB	Tue, Nov 1, 2022	3.25	3.29	3.24	3.27
4032	NYSE	FGB	Mon, Oct 31, 2022	3.24	3.27	3.24	3.25
4031	NYSE	FGB	Fri, Oct 28, 2022	3.18	3.25	3.18	3.25
4030	NYSE	FGB	Thu, Oct 27, 2022	3.24	3.28	3.18	3.21
4029	NYSE	FGB	Wed, Oct 26, 2022	3.09	3.16	3.09	3.14
4028	NYSE	FGB	Tue, Oct 25, 2022	3.05	3.16	3.01	3.11
4027	NYSE	FGB	Mon, Oct 24, 2022	3.04	3.04	2.98	3.01
4026	NYSE	FGB	Fri, Oct 21, 2022	2.94	2.99	2.92	2.97
4025	NYSE	FGB	Thu, Oct 20, 2022	2.98	2.98	2.84	2.91
4024	NYSE	FGB	Wed, Oct 19, 2022	2.93	2.97	2.88	2.90
4023	NYSE	FGB	Tue, Oct 18, 2022	2.95	3.04	2.90	2.94
4022	NYSE	FGB	Mon, Oct 17, 2022	2.90	2.93	2.87	2.91
4021	NYSE	FGB	Fri, Oct 14, 2022	2.92	2.92	2.82	2.84
4020	NYSE	FGB	Thu, Oct 13, 2022	2.84	2.92	2.76	2.90
4019	NYSE	FGB	Wed, Oct 12, 2022	2.89	2.89	2.85	2.89
4018	NYSE	FGB	Tue, Oct 11, 2022	2.89	2.92	2.84	2.88
4017	NYSE	FGB	Mon, Oct 10, 2022	2.94	2.97	2.90	2.91
4016	NYSE	FGB	Fri, Oct 7, 2022	2.93	2.95	2.88	2.95
4015	NYSE	FGB	Thu, Oct 6, 2022	3.00	3.00	2.93	2.94
4014	NYSE	FGB	Wed, Oct 5, 2022	3.03	3.03	2.92	2.95
4013	NYSE	FGB	Tue, Oct 4, 2022	2.89	3.02	2.89	3.02
4012	NYSE	FGB	Mon, Oct 3, 2022	2.89	2.89	2.85	2.85
4011	NYSE	FGB	Fri, Sep 30, 2022	2.86	2.86	2.82	2.86
4010	NYSE	FGB	Thu, Sep 29, 2022	2.90	2.90	2.73	2.82
4009	NYSE	FGB	Wed, Sep 28, 2022	2.88	2.95	2.83	2.92
4008	NYSE	FGB	Tue, Sep 27, 2022	2.85	2.92	2.80	2.83
4007	NYSE	FGB	Mon, Sep 26, 2022	2.94	2.94	2.80	2.80
4006	NYSE	FGB	Fri, Sep 23, 2022	3.03	3.05	2.83	2.88
4005	NYSE	FGB	Thu, Sep 22, 2022	3.28	3.28	3.12	3.13
4004	NYSE	FGB	Wed, Sep 21, 2022	3.30	3.33	3.28	3.28
4003	NYSE	FGB	Tue, Sep 20, 2022	3.36	3.37	3.25	3.25
4002	NYSE	FGB	Mon, Sep 19, 2022	3.30	3.36	3.30	3.33
4001	NYSE	FGB	Fri, Sep 16, 2022	3.36	3.37	3.31	3.34
4000	NYSE	FGB	Thu, Sep 15, 2022	3.46	3.46	3.39	3.40
3999	NYSE	FGB	Wed, Sep 14, 2022	3.46	3.46	3.37	3.39
3998	NYSE	FGB	Tue, Sep 13, 2022	3.40	3.50	3.32	3.40
3997	NYSE	FGB	Mon, Sep 12, 2022	3.40	3.44	3.40	3.41
3996	NYSE	FGB	Fri, Sep 9, 2022	3.41	3.44	3.40	3.40
3995	NYSE	FGB	Thu, Sep 8, 2022	3.35	3.41	3.33	3.39
3994	NYSE	FGB	Wed, Sep 7, 2022	3.34	3.38	3.33	3.37
3993	NYSE	FGB	Tue, Sep 6, 2022	3.42	3.42	3.34	3.36
3992	NYSE	FGB	Fri, Sep 2, 2022	3.44	3.48	3.41	3.43
3991	NYSE	FGB	Thu, Sep 1, 2022	3.41	3.47	3.41	3.45
3990	NYSE	FGB	Wed, Aug 31, 2022	3.58	3.63	3.48	3.53
3989	NYSE	FGB	Tue, Aug 30, 2022	3.56	3.56	3.42	3.51
3988	NYSE	FGB	Mon, Aug 29, 2022	3.40	3.50	3.39	3.47
3987	NYSE	FGB	Fri, Aug 26, 2022	3.49	3.54	3.46	3.46
3986	NYSE	FGB	Thu, Aug 25, 2022	3.53	3.59	3.50	3.52
3985	NYSE	FGB	Wed, Aug 24, 2022	3.50	3.56	3.50	3.52
3984	NYSE	FGB	Tue, Aug 23, 2022	3.51	3.57	3.51	3.53
3983	NYSE	FGB	Mon, Aug 22, 2022	3.63	3.65	3.46	3.54
3982	NYSE	FGB	Fri, Aug 19, 2022	3.69	3.76	3.65	3.62
3981	NYSE	FGB	Thu, Aug 18, 2022	3.67	3.76	3.67	3.68
3980	NYSE	FGB	Wed, Aug 17, 2022	3.77	3.79	3.66	3.67
3979	NYSE	FGB	Tue, Aug 16, 2022	3.72	3.78	3.72	3.76
3978	NYSE	FGB	Mon, Aug 15, 2022	3.79	3.81	3.73	3.76
3977	NYSE	FGB	Fri, Aug 12, 2022	3.73	3.83	3.73	3.77
3976	NYSE	FGB	Thu, Aug 11, 2022	3.75	3.77	3.69	3.72
3975	NYSE	FGB	Wed, Aug 10, 2022	3.65	3.70	3.62	3.67
3974	NYSE	FGB	Tue, Aug 9, 2022	3.65	3.65	3.58	3.61
3973	NYSE	FGB	Mon, Aug 8, 2022	3.60	3.66	3.59	3.64
3972	NYSE	FGB	Fri, Aug 5, 2022	3.56	3.67	3.56	3.59
3971	NYSE	FGB	Thu, Aug 4, 2022	3.61	3.67	3.58	3.60
3970	NYSE	FGB	Wed, Aug 3, 2022	3.57	3.68	3.57	3.61
3969	NYSE	FGB	Tue, Aug 2, 2022	3.61	3.61	3.56	3.58
3968	NYSE	FGB	Mon, Aug 1, 2022	3.57	3.60	3.50	3.59
3967	NYSE	FGB	Fri, Jul 29, 2022	3.57	3.64	3.52	3.54
3966	NYSE	FGB	Thu, Jul 28, 2022	3.47	3.53	3.45	3.53
3965	NYSE	FGB	Wed, Jul 27, 2022	3.41	3.49	3.38	3.43
3964	NYSE	FGB	Tue, Jul 26, 2022	3.40	3.47	3.40	3.41
3963	NYSE	FGB	Mon, Jul 25, 2022	3.46	3.46	3.36	3.37
3962	NYSE	FGB	Fri, Jul 22, 2022	3.37	3.46	3.37	3.42
3961	NYSE	FGB	Thu, Jul 21, 2022	3.41	3.43	3.39	3.40
3960	NYSE	FGB	Wed, Jul 20, 2022	3.40	3.42	3.38	3.41
3959	NYSE	FGB	Tue, Jul 19, 2022	3.31	3.42	3.31	3.37
3958	NYSE	FGB	Mon, Jul 18, 2022	3.30	3.42	3.26	3.31
3957	NYSE	FGB	Fri, Jul 15, 2022	3.27	3.30	3.24	3.27
3956	NYSE	FGB	Thu, Jul 14, 2022	3.22	3.26	3.22	3.22
3955	NYSE	FGB	Wed, Jul 13, 2022	3.25	3.37	3.24	3.28
3954	NYSE	FGB	Tue, Jul 12, 2022	3.27	3.29	3.23	3.28
3953	NYSE	FGB	Mon, Jul 11, 2022	3.34	3.34	3.22	3.26
3952	NYSE	FGB	Fri, Jul 8, 2022	3.28	3.38	3.25	3.30
3951	NYSE	FGB	Thu, Jul 7, 2022	3.28	3.34	3.25	3.29
3950	NYSE	FGB	Wed, Jul 6, 2022	3.24	3.26	3.18	3.24
3949	NYSE	FGB	Tue, Jul 5, 2022	3.24	3.27	3.17	3.24
3948	NYSE	FGB	Fri, Jul 1, 2022	3.16	3.25	3.16	3.25
3947	NYSE	FGB	Thu, Jun 30, 2022	3.12	3.20	3.11	3.19
3946	NYSE	FGB	Wed, Jun 29, 2022	3.11	3.20	3.11	3.20
3945	NYSE	FGB	Tue, Jun 28, 2022	3.26	3.35	3.19	3.19
3944	NYSE	FGB	Mon, Jun 27, 2022	3.24	3.25	3.22	3.23
3943	NYSE	FGB	Fri, Jun 24, 2022	3.14	3.23	3.12	3.21
3942	NYSE	FGB	Thu, Jun 23, 2022	3.17	3.17	3.07	3.10
3941	NYSE	FGB	Wed, Jun 22, 2022	3.17	3.20	3.13	3.16
3940	NYSE	FGB	Tue, Jun 21, 2022	3.12	3.28	3.12	3.18
3939	NYSE	FGB	Fri, Jun 17, 2022	2.82	3.16	2.82	3.12
3938	NYSE	FGB	Thu, Jun 16, 2022	3.04	3.11	3.04	3.06
3937	NYSE	FGB	Wed, Jun 15, 2022	3.27	3.27	3.18	3.21
3936	NYSE	FGB	Tue, Jun 14, 2022	3.30	3.36	3.17	3.23
3935	NYSE	FGB	Mon, Jun 13, 2022	3.34	3.52	3.29	3.30
3934	NYSE	FGB	Fri, Jun 10, 2022	3.55	3.55	3.44	3.51
3933	NYSE	FGB	Thu, Jun 9, 2022	3.60	3.63	3.57	3.57
3932	NYSE	FGB	Wed, Jun 8, 2022	3.69	3.69	3.61	3.63
3931	NYSE	FGB	Tue, Jun 7, 2022	3.54	3.67	3.54	3.65
3930	NYSE	FGB	Mon, Jun 6, 2022	3.60	3.71	3.55	3.56
3929	NYSE	FGB	Fri, Jun 3, 2022	3.65	3.65	3.60	3.60
3928	NYSE	FGB	Thu, Jun 2, 2022	3.56	3.71	3.56	3.68
3927	NYSE	FGB	Wed, Jun 1, 2022	3.53	3.59	3.49	3.57
3926	NYSE	FGB	Tue, May 31, 2022	3.69	3.69	3.56	3.58
3925	NYSE	FGB	Fri, May 27, 2022	3.52	3.61	3.52	3.60
3924	NYSE	FGB	Thu, May 26, 2022	3.47	3.55	3.47	3.51
3923	NYSE	FGB	Wed, May 25, 2022	3.41	3.44	3.39	3.43
3922	NYSE	FGB	Tue, May 24, 2022	3.42	3.44	3.34	3.39
3921	NYSE	FGB	Mon, May 23, 2022	3.40	3.45	3.40	3.43
3920	NYSE	FGB	Fri, May 20, 2022	3.51	3.51	3.32	3.38
3919	NYSE	FGB	Thu, May 19, 2022	3.54	3.61	3.52	3.44
3918	NYSE	FGB	Wed, May 18, 2022	3.68	3.69	3.61	3.62
3917	NYSE	FGB	Tue, May 17, 2022	3.67	3.71	3.67	3.68
3916	NYSE	FGB	Mon, May 16, 2022	3.63	3.69	3.63	3.64
3915	NYSE	FGB	Fri, May 13, 2022	3.58	3.70	3.57	3.61
3914	NYSE	FGB	Thu, May 12, 2022	3.59	3.62	3.49	3.53
3913	NYSE	FGB	Wed, May 11, 2022	3.73	3.78	3.62	3.64
3912	NYSE	FGB	Tue, May 10, 2022	3.66	3.72	3.64	3.69
3911	NYSE	FGB	Mon, May 9, 2022	3.76	3.76	3.62	3.62
3910	NYSE	FGB	Fri, May 6, 2022	3.84	3.87	3.76	3.82
3909	NYSE	FGB	Thu, May 5, 2022	3.90	4.01	3.71	3.82
3908	NYSE	FGB	Wed, May 4, 2022	4.00	4.02	3.88	4.00
3907	NYSE	FGB	Tue, May 3, 2022	3.93	4.00	3.90	4.00
3906	NYSE	FGB	Mon, May 2, 2022	3.98	3.99	3.86	3.92
3905	NYSE	FGB	Fri, Apr 29, 2022	3.99	4.03	3.98	3.99
3904	NYSE	FGB	Thu, Apr 28, 2022	4.05	4.08	3.99	4.03
3903	NYSE	FGB	Wed, Apr 27, 2022	3.99	4.06	3.98	4.03
3902	NYSE	FGB	Tue, Apr 26, 2022	4.06	4.06	4.00	4.01
3901	NYSE	FGB	Mon, Apr 25, 2022	4.05	4.06	3.96	4.05
3900	NYSE	FGB	Fri, Apr 22, 2022	4.22	4.23	4.06	4.07
3899	NYSE	FGB	Thu, Apr 21, 2022	4.26	4.28	4.23	4.24
3898	NYSE	FGB	Wed, Apr 20, 2022	4.20	4.26	4.19	4.24
3897	NYSE	FGB	Tue, Apr 19, 2022	4.18	4.24	4.17	4.23
3896	NYSE	FGB	Mon, Apr 18, 2022	4.15	4.19	4.12	4.17
3895	NYSE	FGB	Thu, Apr 14, 2022	4.08	4.13	4.05	4.12
3894	NYSE	FGB	Wed, Apr 13, 2022	4.01	4.12	4.01	4.09
3893	NYSE	FGB	Tue, Apr 12, 2022	4.11	4.16	4.05	4.05
3892	NYSE	FGB	Mon, Apr 11, 2022	4.13	4.20	4.10	4.10
3891	NYSE	FGB	Fri, Apr 8, 2022	4.07	4.16	4.06	4.15
3890	NYSE	FGB	Thu, Apr 7, 2022	4.05	4.10	4.03	4.08
3889	NYSE	FGB	Wed, Apr 6, 2022	4.05	4.11	4.05	4.11
3888	NYSE	FGB	Tue, Apr 5, 2022	4.19	4.21	4.14	4.15
3887	NYSE	FGB	Mon, Apr 4, 2022	4.22	4.26	4.15	4.19
3886	NYSE	FGB	Fri, Apr 1, 2022	4.26	4.26	4.18	4.20
3885	NYSE	FGB	Thu, Mar 31, 2022	4.12	4.32	4.12	4.18
3884	NYSE	FGB	Wed, Mar 30, 2022	4.15	4.15	4.12	4.13
3883	NYSE	FGB	Tue, Mar 29, 2022	4.11	4.16	4.11	4.14
3882	NYSE	FGB	Mon, Mar 28, 2022	4.16	4.16	4.09	4.12
3881	NYSE	FGB	Fri, Mar 25, 2022	4.11	4.16	4.10	4.15
3880	NYSE	FGB	Thu, Mar 24, 2022	4.03	4.15	4.03	4.13
3879	NYSE	FGB	Wed, Mar 23, 2022	4.15	4.16	4.02	4.13
3878	NYSE	FGB	Tue, Mar 22, 2022	4.12	4.15	4.07	4.15
3877	NYSE	FGB	Mon, Mar 21, 2022	4.05	4.12	4.05	4.11
3876	NYSE	FGB	Fri, Mar 18, 2022	4.06	4.11	4.03	4.08
3875	NYSE	FGB	Thu, Mar 17, 2022	4.00	4.09	4.00	4.08
3874	NYSE	FGB	Wed, Mar 16, 2022	3.99	4.04	3.96	4.03
3873	NYSE	FGB	Tue, Mar 15, 2022	3.97	3.98	3.93	3.93
3872	NYSE	FGB	Mon, Mar 14, 2022	3.98	3.98	3.92	3.93
3871	NYSE	FGB	Fri, Mar 11, 2022	3.95	3.98	3.95	3.97
3870	NYSE	FGB	Thu, Mar 10, 2022	3.94	3.97	3.91	3.95
3869	NYSE	FGB	Wed, Mar 9, 2022	3.89	3.96	3.89	3.94
3868	NYSE	FGB	Tue, Mar 8, 2022	3.88	3.90	3.83	3.88
3867	NYSE	FGB	Mon, Mar 7, 2022	3.97	3.97	3.88	3.88
3866	NYSE	FGB	Fri, Mar 4, 2022	3.98	4.01	3.97	3.97
3865	NYSE	FGB	Thu, Mar 3, 2022	4.01	4.02	3.93	3.99
3864	NYSE	FGB	Wed, Mar 2, 2022	4.02	4.04	3.99	3.99
3863	NYSE	FGB	Tue, Mar 1, 2022	4.03	4.04	3.96	4.00
3862	NYSE	FGB	Mon, Feb 28, 2022	4.05	4.11	3.96	3.98
3861	NYSE	FGB	Fri, Feb 25, 2022	3.94	3.98	3.88	3.98
3860	NYSE	FGB	Thu, Feb 24, 2022	3.87	3.88	3.81	3.87
3859	NYSE	FGB	Wed, Feb 23, 2022	3.95	3.96	3.80	3.88
3858	NYSE	FGB	Tue, Feb 22, 2022	3.97	3.98	3.92	3.93
3857	NYSE	FGB	Fri, Feb 18, 2022	4.07	4.12	4.04	3.96
3856	NYSE	FGB	Thu, Feb 17, 2022	4.14	4.18	4.04	4.12
3855	NYSE	FGB	Wed, Feb 16, 2022	4.08	4.19	4.04	4.18
3854	NYSE	FGB	Tue, Feb 15, 2022	4.03	4.06	3.97	4.06
3853	NYSE	FGB	Mon, Feb 14, 2022	4.05	4.05	3.94	4.00
3852	NYSE	FGB	Fri, Feb 11, 2022	4.07	4.16	4.05	4.05
3851	NYSE	FGB	Thu, Feb 10, 2022	4.09	4.16	4.09	4.10
3850	NYSE	FGB	Wed, Feb 9, 2022	4.10	4.14	4.10	4.12
3849	NYSE	FGB	Tue, Feb 8, 2022	4.11	4.14	4.09	4.11
3848	NYSE	FGB	Mon, Feb 7, 2022	4.08	4.14	4.08	4.12
3847	NYSE	FGB	Fri, Feb 4, 2022	4.06	4.07	4.02	4.07
3846	NYSE	FGB	Thu, Feb 3, 2022	4.09	4.13	4.05	4.10
3845	NYSE	FGB	Wed, Feb 2, 2022	4.14	4.14	4.06	4.11
3844	NYSE	FGB	Tue, Feb 1, 2022	4.04	4.07	4.01	4.05
3843	NYSE	FGB	Mon, Jan 31, 2022	3.91	4.04	3.91	4.03
3842	NYSE	FGB	Fri, Jan 28, 2022	3.97	3.98	3.92	3.98
3841	NYSE	FGB	Thu, Jan 27, 2022	4.00	4.02	3.97	3.97
3840	NYSE	FGB	Wed, Jan 26, 2022	3.97	4.02	3.96	3.96
3839	NYSE	FGB	Tue, Jan 25, 2022	3.85	3.94	3.83	3.93
3838	NYSE	FGB	Mon, Jan 24, 2022	3.91	3.91	3.66	3.85
3837	NYSE	FGB	Fri, Jan 21, 2022	4.07	4.07	3.93	3.94
3836	NYSE	FGB	Thu, Jan 20, 2022	4.09	4.14	4.06	4.07
3835	NYSE	FGB	Wed, Jan 19, 2022	4.15	4.18	4.09	4.09
3834	NYSE	FGB	Tue, Jan 18, 2022	4.05	4.15	4.05	4.10
3833	NYSE	FGB	Fri, Jan 14, 2022	4.14	4.14	4.07	4.10
3832	NYSE	FGB	Thu, Jan 13, 2022	4.14	4.20	4.14	4.14
3831	NYSE	FGB	Wed, Jan 12, 2022	4.14	4.21	4.14	4.16
3830	NYSE	FGB	Tue, Jan 11, 2022	4.07	4.17	4.07	4.16
3829	NYSE	FGB	Mon, Jan 10, 2022	4.13	4.13	4.07	4.10
3828	NYSE	FGB	Fri, Jan 7, 2022	4.06	4.15	4.06	4.15
3827	NYSE	FGB	Thu, Jan 6, 2022	4.15	4.15	4.07	4.08
3826	NYSE	FGB	Wed, Jan 5, 2022	4.13	4.14	4.07	4.07
3825	NYSE	FGB	Tue, Jan 4, 2022	4.11	4.15	4.11	4.13
3824	NYSE	FGB	Mon, Jan 3, 2022	4.13	4.15	4.08	4.11
3823	NYSE	FGB	Fri, Dec 31, 2021	4.08	4.11	4.02	4.09
3822	NYSE	FGB	Thu, Dec 30, 2021	4.06	4.08	4.04	4.08
3821	NYSE	FGB	Wed, Dec 29, 2021	4.05	4.09	4.03	4.07
3820	NYSE	FGB	Tue, Dec 28, 2021	4.08	4.11	4.06	4.09
3819	NYSE	FGB	Mon, Dec 27, 2021	4.05	4.09	4.03	4.06
3818	NYSE	FGB	Thu, Dec 23, 2021	3.93	4.01	3.93	3.99
3817	NYSE	FGB	Wed, Dec 22, 2021	3.91	3.94	3.89	3.93
3816	NYSE	FGB	Tue, Dec 21, 2021	3.85	3.94	3.82	3.88
3815	NYSE	FGB	Mon, Dec 20, 2021	3.82	3.86	3.81	3.83
3814	NYSE	FGB	Fri, Dec 17, 2021	3.95	3.95	3.87	3.89
3813	NYSE	FGB	Thu, Dec 16, 2021	3.94	3.96	3.93	3.95
3812	NYSE	FGB	Wed, Dec 15, 2021	3.93	3.95	3.89	3.95
3811	NYSE	FGB	Tue, Dec 14, 2021	4.01	4.01	3.92	3.93
3810	NYSE	FGB	Mon, Dec 13, 2021	4.04	4.07	3.95	4.01
3809	NYSE	FGB	Fri, Dec 10, 2021	4.07	4.07	4.03	4.06
3808	NYSE	FGB	Thu, Dec 9, 2021	4.11	4.12	4.04	4.06
3807	NYSE	FGB	Wed, Dec 8, 2021	4.12	4.18	4.12	4.13
3806	NYSE	FGB	Tue, Dec 7, 2021	4.15	4.16	4.12	4.16
3805	NYSE	FGB	Mon, Dec 6, 2021	4.02	4.13	4.01	4.13
3804	NYSE	FGB	Fri, Dec 3, 2021	4.08	4.11	4.00	4.00
3803	NYSE	FGB	Thu, Dec 2, 2021	3.97	4.15	3.97	4.08
3802	NYSE	FGB	Wed, Dec 1, 2021	4.12	4.12	3.99	4.00
3801	NYSE	FGB	Tue, Nov 30, 2021	4.11	4.11	3.93	4.00
3800	NYSE	FGB	Mon, Nov 29, 2021	4.01	4.09	4.00	4.06
3799	NYSE	FGB	Fri, Nov 26, 2021	4.00	4.02	3.92	3.98
3798	NYSE	FGB	Wed, Nov 24, 2021	4.06	4.08	4.05	4.06
3797	NYSE	FGB	Tue, Nov 23, 2021	4.07	4.07	4.05	4.07
3796	NYSE	FGB	Mon, Nov 22, 2021	4.12	4.12	4.06	4.07
3795	NYSE	FGB	Fri, Nov 19, 2021	4.20	4.20	4.14	4.08
3794	NYSE	FGB	Thu, Nov 18, 2021	4.21	4.21	4.16	4.18
3793	NYSE	FGB	Wed, Nov 17, 2021	4.25	4.25	4.15	4.17
3792	NYSE	FGB	Tue, Nov 16, 2021	4.22	4.23	4.19	4.22
3791	NYSE	FGB	Mon, Nov 15, 2021	4.19	4.24	4.18	4.20
3790	NYSE	FGB	Fri, Nov 12, 2021	4.25	4.26	4.24	4.24
3789	NYSE	FGB	Thu, Nov 11, 2021	4.23	4.25	4.23	4.24
3788	NYSE	FGB	Wed, Nov 10, 2021	4.20	4.26	4.20	4.23
3787	NYSE	FGB	Tue, Nov 9, 2021	4.26	4.28	4.20	4.24
3786	NYSE	FGB	Mon, Nov 8, 2021	4.25	4.28	4.23	4.26
3785	NYSE	FGB	Fri, Nov 5, 2021	4.18	4.27	4.18	4.24
3784	NYSE	FGB	Thu, Nov 4, 2021	4.16	4.21	4.16	4.18
3783	NYSE	FGB	Wed, Nov 3, 2021	4.15	4.20	4.13	4.17
3782	NYSE	FGB	Tue, Nov 2, 2021	4.17	4.18	4.15	4.18
3781	NYSE	FGB	Mon, Nov 1, 2021	4.16	4.22	4.16	4.18
3780	NYSE	FGB	Fri, Oct 29, 2021	4.14	4.20	4.14	4.18
3779	NYSE	FGB	Thu, Oct 28, 2021	4.17	4.20	4.14	4.19
3778	NYSE	FGB	Wed, Oct 27, 2021	4.18	4.21	4.18	4.18
3777	NYSE	FGB	Tue, Oct 26, 2021	4.21	4.22	4.20	4.21
3776	NYSE	FGB	Mon, Oct 25, 2021	4.24	4.24	4.19	4.20
3775	NYSE	FGB	Fri, Oct 22, 2021	4.22	4.24	4.21	4.22
3774	NYSE	FGB	Thu, Oct 21, 2021	4.20	4.23	4.20	4.21
3773	NYSE	FGB	Wed, Oct 20, 2021	4.22	4.22	4.16	4.20
3772	NYSE	FGB	Tue, Oct 19, 2021	4.17	4.20	4.17	4.18
3771	NYSE	FGB	Mon, Oct 18, 2021	4.15	4.21	4.14	4.17
3770	NYSE	FGB	Fri, Oct 15, 2021	4.18	4.20	4.18	4.19
3769	NYSE	FGB	Thu, Oct 14, 2021	4.17	4.19	4.17	4.19
3768	NYSE	FGB	Wed, Oct 13, 2021	4.13	4.19	4.10	4.18
3767	NYSE	FGB	Tue, Oct 12, 2021	4.09	4.13	4.09	4.10
3766	NYSE	FGB	Mon, Oct 11, 2021	4.11	4.15	4.09	4.09
3765	NYSE	FGB	Fri, Oct 8, 2021	4.11	4.11	4.07	4.10
3764	NYSE	FGB	Thu, Oct 7, 2021	4.05	4.10	4.04	4.06
3763	NYSE	FGB	Wed, Oct 6, 2021	4.03	4.05	3.99	4.05
3762	NYSE	FGB	Tue, Oct 5, 2021	4.00	4.04	4.00	4.03
3761	NYSE	FGB	Mon, Oct 4, 2021	3.98	4.05	3.98	4.01
3760	NYSE	FGB	Fri, Oct 1, 2021	3.97	4.02	3.97	3.99
3759	NYSE	FGB	Thu, Sep 30, 2021	4.01	4.01	3.96	3.97
3758	NYSE	FGB	Wed, Sep 29, 2021	4.00	4.01	3.97	4.00
3757	NYSE	FGB	Tue, Sep 28, 2021	4.02	4.03	3.98	3.98
3756	NYSE	FGB	Mon, Sep 27, 2021	4.02	4.03	4.01	4.01
3755	NYSE	FGB	Fri, Sep 24, 2021	4.00	4.04	4.00	4.02
3754	NYSE	FGB	Thu, Sep 23, 2021	4.00	4.04	3.99	4.00
3753	NYSE	FGB	Wed, Sep 22, 2021	3.98	4.05	3.98	4.00
3752	NYSE	FGB	Tue, Sep 21, 2021	3.92	3.98	3.92	3.96
3751	NYSE	FGB	Mon, Sep 20, 2021	3.98	3.98	3.84	3.88
3750	NYSE	FGB	Fri, Sep 17, 2021	4.03	4.04	4.01	4.01
3749	NYSE	FGB	Thu, Sep 16, 2021	4.07	4.07	4.03	4.04
3748	NYSE	FGB	Wed, Sep 15, 2021	4.03	4.09	4.03	4.07
3747	NYSE	FGB	Tue, Sep 14, 2021	4.05	4.06	4.03	4.05
3746	NYSE	FGB	Mon, Sep 13, 2021	4.04	4.06	4.04	4.05
3745	NYSE	FGB	Fri, Sep 10, 2021	4.07	4.09	4.03	4.03
3744	NYSE	FGB	Thu, Sep 9, 2021	4.05	4.07	4.03	4.06
3743	NYSE	FGB	Wed, Sep 8, 2021	4.07	4.09	4.03	4.05
3742	NYSE	FGB	Tue, Sep 7, 2021	4.07	4.09	4.04	4.05
3741	NYSE	FGB	Fri, Sep 3, 2021	4.10	4.11	4.05	4.09
3740	NYSE	FGB	Thu, Sep 2, 2021	4.08	4.10	4.06	4.07
3739	NYSE	FGB	Wed, Sep 1, 2021	4.07	4.13	4.06	4.09
3738	NYSE	FGB	Tue, Aug 31, 2021	4.16	4.16	4.07	4.07
3737	NYSE	FGB	Mon, Aug 30, 2021	4.07	4.08	4.05	4.08
3736	NYSE	FGB	Fri, Aug 27, 2021	4.09	4.10	4.05	4.09
3735	NYSE	FGB	Thu, Aug 26, 2021	4.12	4.12	4.05	4.05
3734	NYSE	FGB	Wed, Aug 25, 2021	4.07	4.11	4.05	4.10
3733	NYSE	FGB	Tue, Aug 24, 2021	4.13	4.13	4.04	4.07
3732	NYSE	FGB	Mon, Aug 23, 2021	4.00	4.08	4.00	4.06
3731	NYSE	FGB	Fri, Aug 20, 2021	4.05	4.06	4.03	4.05
3730	NYSE	FGB	Thu, Aug 19, 2021	4.15	4.20	4.09	4.01
3729	NYSE	FGB	Wed, Aug 18, 2021	4.27	4.33	4.20	4.20
3728	NYSE	FGB	Tue, Aug 17, 2021	4.25	4.33	4.23	4.24
3727	NYSE	FGB	Mon, Aug 16, 2021	4.28	4.31	4.25	4.26
3726	NYSE	FGB	Fri, Aug 13, 2021	4.28	4.30	4.25	4.30
3725	NYSE	FGB	Thu, Aug 12, 2021	4.25	4.29	4.25	4.27
3724	NYSE	FGB	Wed, Aug 11, 2021	4.25	4.25	4.24	4.25
3723	NYSE	FGB	Tue, Aug 10, 2021	4.20	4.25	4.20	4.23
3722	NYSE	FGB	Mon, Aug 9, 2021	4.21	4.27	4.18	4.23
3721	NYSE	FGB	Fri, Aug 6, 2021	4.13	4.20	4.13	4.19
3720	NYSE	FGB	Thu, Aug 5, 2021	4.12	4.15	4.12	4.14
3719	NYSE	FGB	Wed, Aug 4, 2021	4.15	4.15	4.11	4.12
3718	NYSE	FGB	Tue, Aug 3, 2021	4.11	4.14	4.10	4.13
3717	NYSE	FGB	Mon, Aug 2, 2021	4.18	4.18	4.12	4.12
3716	NYSE	FGB	Fri, Jul 30, 2021	4.16	4.16	4.11	4.13
3715	NYSE	FGB	Thu, Jul 29, 2021	4.10	4.16	4.10	4.14
3714	NYSE	FGB	Wed, Jul 28, 2021	4.10	4.15	4.10	4.12
3713	NYSE	FGB	Tue, Jul 27, 2021	4.11	4.12	4.10	4.12
3712	NYSE	FGB	Mon, Jul 26, 2021	4.09	4.12	4.05	4.12
3711	NYSE	FGB	Fri, Jul 23, 2021	4.12	4.17	4.10	4.10
3710	NYSE	FGB	Thu, Jul 22, 2021	4.12	4.15	4.09	4.15
3709	NYSE	FGB	Wed, Jul 21, 2021	4.11	4.15	4.11	4.12
3708	NYSE	FGB	Tue, Jul 20, 2021	4.04	4.10	4.04	4.09
3707	NYSE	FGB	Mon, Jul 19, 2021	4.11	4.12	3.97	3.99
3706	NYSE	FGB	Fri, Jul 16, 2021	4.15	4.16	4.13	4.14
3705	NYSE	FGB	Thu, Jul 15, 2021	4.15	4.17	4.11	4.12
3704	NYSE	FGB	Wed, Jul 14, 2021	4.18	4.18	4.16	4.16
3703	NYSE	FGB	Tue, Jul 13, 2021	4.14	4.20	4.14	4.16
3702	NYSE	FGB	Mon, Jul 12, 2021	4.18	4.18	4.11	4.14
3701	NYSE	FGB	Fri, Jul 9, 2021	4.10	4.12	4.09	4.12
3700	NYSE	FGB	Thu, Jul 8, 2021	4.13	4.13	4.02	4.07
3699	NYSE	FGB	Wed, Jul 7, 2021	4.12	4.20	4.10	4.15
3698	NYSE	FGB	Tue, Jul 6, 2021	4.13	4.14	4.05	4.12
3697	NYSE	FGB	Fri, Jul 2, 2021	4.11	4.12	4.08	4.12
3696	NYSE	FGB	Thu, Jul 1, 2021	4.01	4.12	4.01	4.08
3695	NYSE	FGB	Wed, Jun 30, 2021	4.04	4.07	3.81	4.04
3694	NYSE	FGB	Tue, Jun 29, 2021	4.05	4.11	4.05	4.06
3693	NYSE	FGB	Mon, Jun 28, 2021	4.06	4.15	4.05	4.07
3692	NYSE	FGB	Fri, Jun 25, 2021	4.10	4.15	4.01	4.06
3691	NYSE	FGB	Thu, Jun 24, 2021	4.11	4.15	4.09	4.09
3690	NYSE	FGB	Wed, Jun 23, 2021	4.13	4.13	4.06	4.13
3689	NYSE	FGB	Tue, Jun 22, 2021	4.13	4.15	4.12	4.13
3688	NYSE	FGB	Mon, Jun 21, 2021	4.07	4.14	4.07	4.11
3687	NYSE	FGB	Fri, Jun 18, 2021	4.13	4.22	4.05	4.07
3686	NYSE	FGB	Thu, Jun 17, 2021	4.30	4.36	4.16	4.16
3685	NYSE	FGB	Wed, Jun 16, 2021	4.23	4.32	4.17	4.29
3684	NYSE	FGB	Tue, Jun 15, 2021	4.32	4.32	4.26	4.27
3683	NYSE	FGB	Mon, Jun 14, 2021	4.32	4.35	4.32	4.33
3682	NYSE	FGB	Fri, Jun 11, 2021	4.36	4.39	4.35	4.35
3681	NYSE	FGB	Thu, Jun 10, 2021	4.38	4.38	4.33	4.36
3680	NYSE	FGB	Wed, Jun 9, 2021	4.33	4.34	4.31	4.32
3679	NYSE	FGB	Tue, Jun 8, 2021	4.33	4.38	4.33	4.35
3678	NYSE	FGB	Mon, Jun 7, 2021	4.35	4.36	4.33	4.35
3677	NYSE	FGB	Fri, Jun 4, 2021	4.37	4.37	4.31	4.32
3676	NYSE	FGB	Thu, Jun 3, 2021	4.26	4.34	4.26	4.32
3675	NYSE	FGB	Wed, Jun 2, 2021	4.30	4.31	4.28	4.31
3674	NYSE	FGB	Tue, Jun 1, 2021	4.24	4.30	4.24	4.29
3673	NYSE	FGB	Fri, May 28, 2021	4.27	4.27	4.18	4.21
3672	NYSE	FGB	Thu, May 27, 2021	4.22	4.24	4.18	4.24
3671	NYSE	FGB	Wed, May 26, 2021	4.20	4.20	4.16	4.19
3670	NYSE	FGB	Tue, May 25, 2021	4.12	4.19	4.12	4.13
3669	NYSE	FGB	Mon, May 24, 2021	4.16	4.17	4.11	4.14
3668	NYSE	FGB	Fri, May 21, 2021	4.22	4.22	4.11	4.17
3667	NYSE	FGB	Thu, May 20, 2021	4.20	4.25	4.20	4.14
3666	NYSE	FGB	Wed, May 19, 2021	4.20	4.25	4.12	4.21
3665	NYSE	FGB	Tue, May 18, 2021	4.24	4.29	4.23	4.26
3664	NYSE	FGB	Mon, May 17, 2021	4.19	4.24	4.17	4.24
3663	NYSE	FGB	Fri, May 14, 2021	4.14	4.19	4.14	4.19
3662	NYSE	FGB	Thu, May 13, 2021	4.05	4.14	4.05	4.12
3661	NYSE	FGB	Wed, May 12, 2021	4.14	4.14	4.00	4.03
3660	NYSE	FGB	Tue, May 11, 2021	4.17	4.17	4.10	4.14
3659	NYSE	FGB	Mon, May 10, 2021	4.17	4.22	4.17	4.18
3658	NYSE	FGB	Fri, May 7, 2021	4.19	4.20	4.17	4.19
3657	NYSE	FGB	Thu, May 6, 2021	4.20	4.20	4.16	4.17
3656	NYSE	FGB	Wed, May 5, 2021	4.16	4.20	4.12	4.20
3655	NYSE	FGB	Tue, May 4, 2021	4.16	4.17	4.12	4.16
3654	NYSE	FGB	Mon, May 3, 2021	4.14	4.18	4.12	4.18
3653	NYSE	FGB	Fri, Apr 30, 2021	4.13	4.13	4.10	4.12
3652	NYSE	FGB	Thu, Apr 29, 2021	4.15	4.15	4.08	4.12
3651	NYSE	FGB	Wed, Apr 28, 2021	4.11	4.13	4.09	4.12
3650	NYSE	FGB	Tue, Apr 27, 2021	4.07	4.13	4.00	4.13
3649	NYSE	FGB	Mon, Apr 26, 2021	4.10	4.14	4.09	4.10
3648	NYSE	FGB	Fri, Apr 23, 2021	4.07	4.15	4.07	4.12
3647	NYSE	FGB	Thu, Apr 22, 2021	4.18	4.18	4.05	4.07
3646	NYSE	FGB	Wed, Apr 21, 2021	4.07	4.18	4.04	4.18
3645	NYSE	FGB	Tue, Apr 20, 2021	4.04	4.10	4.04	4.04
3644	NYSE	FGB	Mon, Apr 19, 2021	4.15	4.15	4.07	4.11
3643	NYSE	FGB	Fri, Apr 16, 2021	4.09	4.13	4.08	4.13
3642	NYSE	FGB	Thu, Apr 15, 2021	4.13	4.13	4.08	4.10
3641	NYSE	FGB	Wed, Apr 14, 2021	4.12	4.13	4.08	4.11
3640	NYSE	FGB	Tue, Apr 13, 2021	4.14	4.15	4.08	4.10
3639	NYSE	FGB	Mon, Apr 12, 2021	4.02	4.15	4.01	4.11
3638	NYSE	FGB	Fri, Apr 9, 2021	4.05	4.06	3.97	4.06
3637	NYSE	FGB	Thu, Apr 8, 2021	4.01	4.09	4.00	4.03
3636	NYSE	FGB	Wed, Apr 7, 2021	4.02	4.06	3.95	3.99
3635	NYSE	FGB	Tue, Apr 6, 2021	4.00	4.08	3.97	4.00
3634	NYSE	FGB	Mon, Apr 5, 2021	4.00	4.04	3.99	4.02
3633	NYSE	FGB	Thu, Apr 1, 2021	3.98	4.00	3.96	4.00
3632	NYSE	FGB	Wed, Mar 31, 2021	3.99	4.00	3.95	3.99
3631	NYSE	FGB	Tue, Mar 30, 2021	3.94	3.99	3.90	3.99
3630	NYSE	FGB	Mon, Mar 29, 2021	3.95	3.99	3.95	3.95
3629	NYSE	FGB	Fri, Mar 26, 2021	3.97	4.00	3.94	3.98
3628	NYSE	FGB	Thu, Mar 25, 2021	3.96	3.97	3.85	3.97
3627	NYSE	FGB	Wed, Mar 24, 2021	3.90	3.98	3.90	3.94
3626	NYSE	FGB	Tue, Mar 23, 2021	3.94	3.95	3.91	3.91
3625	NYSE	FGB	Mon, Mar 22, 2021	3.97	3.97	3.94	3.94
3624	NYSE	FGB	Fri, Mar 19, 2021	3.97	3.97	3.90	3.96
3623	NYSE	FGB	Thu, Mar 18, 2021	3.96	3.99	3.91	3.98
3622	NYSE	FGB	Wed, Mar 17, 2021	3.97	3.98	3.93	3.97
3621	NYSE	FGB	Tue, Mar 16, 2021	4.01	4.01	3.93	3.95
3620	NYSE	FGB	Mon, Mar 15, 2021	3.98	3.99	3.96	3.99
3619	NYSE	FGB	Fri, Mar 12, 2021	3.90	3.94	3.90	3.94
3618	NYSE	FGB	Thu, Mar 11, 2021	3.87	3.93	3.85	3.92
3617	NYSE	FGB	Wed, Mar 10, 2021	3.82	3.88	3.82	3.88
3616	NYSE	FGB	Tue, Mar 9, 2021	3.83	3.83	3.80	3.81
3615	NYSE	FGB	Mon, Mar 8, 2021	3.80	3.80	3.75	3.80
3614	NYSE	FGB	Fri, Mar 5, 2021	3.81	3.81	3.64	3.73
3613	NYSE	FGB	Thu, Mar 4, 2021	3.85	3.86	3.70	3.76
3612	NYSE	FGB	Wed, Mar 3, 2021	3.75	3.85	3.75	3.79
3611	NYSE	FGB	Tue, Mar 2, 2021	3.73	3.77	3.69	3.74
3610	NYSE	FGB	Mon, Mar 1, 2021	3.73	3.76	3.67	3.69
3609	NYSE	FGB	Fri, Feb 26, 2021	3.77	3.77	3.64	3.69
3608	NYSE	FGB	Thu, Feb 25, 2021	3.71	3.76	3.57	3.62
3607	NYSE	FGB	Wed, Feb 24, 2021	3.65	3.72	3.65	3.71
3606	NYSE	FGB	Tue, Feb 23, 2021	3.69	3.69	3.56	3.64
3605	NYSE	FGB	Mon, Feb 22, 2021	3.68	3.71	3.67	3.69
3604	NYSE	FGB	Fri, Feb 19, 2021	3.73	3.82	3.72	3.67
3603	NYSE	FGB	Thu, Feb 18, 2021	3.75	3.75	3.66	3.71
3602	NYSE	FGB	Wed, Feb 17, 2021	3.69	3.70	3.62	3.68
3601	NYSE	FGB	Tue, Feb 16, 2021	3.62	3.68	3.55	3.68
3600	NYSE	FGB	Fri, Feb 12, 2021	3.64	3.65	3.57	3.62
3599	NYSE	FGB	Thu, Feb 11, 2021	3.72	3.72	3.61	3.63
3598	NYSE	FGB	Wed, Feb 10, 2021	3.66	3.77	3.59	3.60
3597	NYSE	FGB	Tue, Feb 9, 2021	3.79	3.79	3.66	3.68
3596	NYSE	FGB	Mon, Feb 8, 2021	3.75	3.78	3.69	3.75
3595	NYSE	FGB	Fri, Feb 5, 2021	3.59	3.81	3.57	3.75
3594	NYSE	FGB	Thu, Feb 4, 2021	3.54	3.66	3.54	3.64
3593	NYSE	FGB	Wed, Feb 3, 2021	3.50	3.59	3.50	3.58
3592	NYSE	FGB	Tue, Feb 2, 2021	3.52	3.56	3.45	3.54
3591	NYSE	FGB	Mon, Feb 1, 2021	3.38	3.49	3.34	3.47
3590	NYSE	FGB	Fri, Jan 29, 2021	3.33	3.46	3.29	3.30
3589	NYSE	FGB	Thu, Jan 28, 2021	3.36	3.39	3.35	3.36
3588	NYSE	FGB	Wed, Jan 27, 2021	3.39	3.41	3.35	3.37
3587	NYSE	FGB	Tue, Jan 26, 2021	3.40	3.44	3.39	3.40
3586	NYSE	FGB	Mon, Jan 25, 2021	3.34	3.39	3.34	3.38
3585	NYSE	FGB	Fri, Jan 22, 2021	3.33	3.39	3.33	3.34
3584	NYSE	FGB	Thu, Jan 21, 2021	3.37	3.44	3.31	3.38
3583	NYSE	FGB	Wed, Jan 20, 2021	3.37	3.40	3.34	3.36
3582	NYSE	FGB	Tue, Jan 19, 2021	3.32	3.40	3.32	3.38
3581	NYSE	FGB	Fri, Jan 15, 2021	3.30	3.33	3.28	3.32
3580	NYSE	FGB	Thu, Jan 14, 2021	3.25	3.33	3.25	3.30
3579	NYSE	FGB	Wed, Jan 13, 2021	3.32	3.32	3.26	3.27
3578	NYSE	FGB	Tue, Jan 12, 2021	3.26	3.32	3.23	3.27
3577	NYSE	FGB	Mon, Jan 11, 2021	3.30	3.35	3.27	3.28
3576	NYSE	FGB	Fri, Jan 8, 2021	3.30	3.39	3.30	3.34
3575	NYSE	FGB	Thu, Jan 7, 2021	3.22	3.37	3.22	3.37
3574	NYSE	FGB	Wed, Jan 6, 2021	3.20	3.25	3.18	3.22
3573	NYSE	FGB	Tue, Jan 5, 2021	3.15	3.17	3.13	3.13
3572	NYSE	FGB	Mon, Jan 4, 2021	3.15	3.20	3.10	3.12
3571	NYSE	FGB	Thu, Dec 31, 2020	3.14	3.19	3.09	3.12
3570	NYSE	FGB	Wed, Dec 30, 2020	3.12	3.16	3.12	3.14
3569	NYSE	FGB	Tue, Dec 29, 2020	3.16	3.16	3.06	3.09
3568	NYSE	FGB	Mon, Dec 28, 2020	3.16	3.16	3.12	3.14
3567	NYSE	FGB	Thu, Dec 24, 2020	3.11	3.16	3.09	3.12
3566	NYSE	FGB	Wed, Dec 23, 2020	3.06	3.13	3.06	3.09
3565	NYSE	FGB	Tue, Dec 22, 2020	3.08	3.15	3.06	3.06
3564	NYSE	FGB	Mon, Dec 21, 2020	3.20	3.20	3.07	3.11
3563	NYSE	FGB	Fri, Dec 18, 2020	3.17	3.21	3.15	3.19
3562	NYSE	FGB	Thu, Dec 17, 2020	3.16	3.21	3.13	3.13
3561	NYSE	FGB	Wed, Dec 16, 2020	3.17	3.20	3.15	3.15
3560	NYSE	FGB	Tue, Dec 15, 2020	3.20	3.22	3.17	3.17
3559	NYSE	FGB	Mon, Dec 14, 2020	3.20	3.25	3.20	3.21
3558	NYSE	FGB	Fri, Dec 11, 2020	3.14	3.23	3.14	3.23
3557	NYSE	FGB	Thu, Dec 10, 2020	3.23	3.25	3.18	3.22
3556	NYSE	FGB	Wed, Dec 9, 2020	3.33	3.34	3.22	3.23
3555	NYSE	FGB	Tue, Dec 8, 2020	3.29	3.31	3.27	3.31
3554	NYSE	FGB	Mon, Dec 7, 2020	3.30	3.33	3.27	3.29
3553	NYSE	FGB	Fri, Dec 4, 2020	3.32	3.41	3.32	3.34
3552	NYSE	FGB	Thu, Dec 3, 2020	3.31	3.32	3.27	3.32
3551	NYSE	FGB	Wed, Dec 2, 2020	3.24	3.34	3.24	3.28
3550	NYSE	FGB	Tue, Dec 1, 2020	3.35	3.36	3.16	3.26
3549	NYSE	FGB	Mon, Nov 30, 2020	3.17	3.29	3.14	3.28
3548	NYSE	FGB	Fri, Nov 27, 2020	3.26	3.26	3.20	3.21
3547	NYSE	FGB	Wed, Nov 25, 2020	3.24	3.24	3.07	3.17
3546	NYSE	FGB	Tue, Nov 24, 2020	3.17	3.25	3.17	3.19
3545	NYSE	FGB	Mon, Nov 23, 2020	3.11	3.26	3.11	3.23
3544	NYSE	FGB	Fri, Nov 20, 2020	3.25	3.25	3.13	3.16
3543	NYSE	FGB	Thu, Nov 19, 2020	3.15	3.28	3.15	3.18
3542	NYSE	FGB	Wed, Nov 18, 2020	3.33	3.34	3.16	3.19
3541	NYSE	FGB	Tue, Nov 17, 2020	3.16	3.26	3.13	3.26
3540	NYSE	FGB	Mon, Nov 16, 2020	3.06	3.19	3.06	3.15
3539	NYSE	FGB	Fri, Nov 13, 2020	2.92	3.08	2.92	3.02
3538	NYSE	FGB	Thu, Nov 12, 2020	2.98	2.99	2.90	2.93
3537	NYSE	FGB	Wed, Nov 11, 2020	2.93	3.04	2.90	2.99
3536	NYSE	FGB	Tue, Nov 10, 2020	2.78	2.97	2.73	2.93
3535	NYSE	FGB	Mon, Nov 9, 2020	2.75	2.83	2.73	2.75
3534	NYSE	FGB	Fri, Nov 6, 2020	2.65	2.67	2.61	2.66
3533	NYSE	FGB	Thu, Nov 5, 2020	2.54	2.65	2.52	2.64
3532	NYSE	FGB	Wed, Nov 4, 2020	2.45	2.54	2.40	2.49
3531	NYSE	FGB	Tue, Nov 3, 2020	2.45	2.47	2.43	2.43
3530	NYSE	FGB	Mon, Nov 2, 2020	2.40	2.42	2.38	2.42
3529	NYSE	FGB	Fri, Oct 30, 2020	2.39	2.41	2.31	2.34
3528	NYSE	FGB	Thu, Oct 29, 2020	2.46	2.50	2.36	2.41
3527	NYSE	FGB	Wed, Oct 28, 2020	2.52	2.52	2.43	2.44
3526	NYSE	FGB	Tue, Oct 27, 2020	2.46	2.53	2.46	2.52
3525	NYSE	FGB	Mon, Oct 26, 2020	2.55	2.55	2.43	2.46
3524	NYSE	FGB	Fri, Oct 23, 2020	2.57	2.57	2.53	2.55
3523	NYSE	FGB	Thu, Oct 22, 2020	2.55	2.55	2.51	2.53
3522	NYSE	FGB	Wed, Oct 21, 2020	2.54	2.57	2.49	2.56
3521	NYSE	FGB	Tue, Oct 20, 2020	2.61	2.61	2.52	2.53
3520	NYSE	FGB	Mon, Oct 19, 2020	2.61	2.63	2.59	2.59
3519	NYSE	FGB	Fri, Oct 16, 2020	2.59	2.67	2.59	2.62
3518	NYSE	FGB	Thu, Oct 15, 2020	2.60	2.64	2.60	2.61
3517	NYSE	FGB	Wed, Oct 14, 2020	2.65	2.67	2.62	2.65
3516	NYSE	FGB	Tue, Oct 13, 2020	2.70	2.73	2.63	2.65
3515	NYSE	FGB	Mon, Oct 12, 2020	2.70	2.76	2.66	2.68
3514	NYSE	FGB	Fri, Oct 9, 2020	2.83	2.84	2.66	2.70
3513	NYSE	FGB	Thu, Oct 8, 2020	2.75	2.82	2.71	2.81
3512	NYSE	FGB	Wed, Oct 7, 2020	2.60	2.84	2.56	2.81
3511	NYSE	FGB	Tue, Oct 6, 2020	2.39	2.58	2.34	2.55
3510	NYSE	FGB	Mon, Oct 5, 2020	2.32	2.41	2.32	2.37
3509	NYSE	FGB	Fri, Oct 2, 2020	2.32	2.39	2.32	2.38
3508	NYSE	FGB	Thu, Oct 1, 2020	2.34	2.34	2.29	2.34
3507	NYSE	FGB	Wed, Sep 30, 2020	2.29	2.33	2.28	2.29
3506	NYSE	FGB	Tue, Sep 29, 2020	2.33	2.34	2.26	2.31
3505	NYSE	FGB	Mon, Sep 28, 2020	2.31	2.33	2.22	2.32
3504	NYSE	FGB	Fri, Sep 25, 2020	2.26	2.31	2.23	2.30
3503	NYSE	FGB	Thu, Sep 24, 2020	2.35	2.40	2.24	2.25
3502	NYSE	FGB	Wed, Sep 23, 2020	2.46	2.50	2.35	2.35
3501	NYSE	FGB	Tue, Sep 22, 2020	2.50	2.54	2.42	2.46
3500	NYSE	FGB	Mon, Sep 21, 2020	2.51	2.51	2.45	2.48
3499	NYSE	FGB	Fri, Sep 18, 2020	2.52	2.56	2.51	2.54
3498	NYSE	FGB	Thu, Sep 17, 2020	2.52	2.54	2.50	2.52
3497	NYSE	FGB	Wed, Sep 16, 2020	2.53	2.58	2.52	2.52
3496	NYSE	FGB	Tue, Sep 15, 2020	2.64	2.66	2.51	2.55
3495	NYSE	FGB	Mon, Sep 14, 2020	2.62	2.65	2.54	2.64
3494	NYSE	FGB	Fri, Sep 11, 2020	2.66	2.66	2.58	2.62
3493	NYSE	FGB	Thu, Sep 10, 2020	2.67	2.67	2.57	2.64
3492	NYSE	FGB	Wed, Sep 9, 2020	2.67	2.69	2.58	2.62
3491	NYSE	FGB	Tue, Sep 8, 2020	2.58	2.67	2.54	2.67
3490	NYSE	FGB	Fri, Sep 4, 2020	2.53	2.60	2.51	2.58
3489	NYSE	FGB	Thu, Sep 3, 2020	2.60	2.60	2.50	2.54
3488	NYSE	FGB	Wed, Sep 2, 2020	2.69	2.70	2.53	2.53
3487	NYSE	FGB	Tue, Sep 1, 2020	2.71	2.76	2.66	2.69
3486	NYSE	FGB	Mon, Aug 31, 2020	2.82	2.82	2.70	2.73
3485	NYSE	FGB	Fri, Aug 28, 2020	2.69	2.74	2.66	2.71
3484	NYSE	FGB	Thu, Aug 27, 2020	2.77	2.77	2.68	2.71
3483	NYSE	FGB	Wed, Aug 26, 2020	2.87	2.87	2.68	2.70
3482	NYSE	FGB	Tue, Aug 25, 2020	2.85	2.96	2.82	2.82
3481	NYSE	FGB	Mon, Aug 24, 2020	2.91	2.96	2.87	2.88
3480	NYSE	FGB	Fri, Aug 21, 2020	2.99	2.99	2.89	2.94
3479	NYSE	FGB	Thu, Aug 20, 2020	2.99	3.03	2.99	2.92
3478	NYSE	FGB	Wed, Aug 19, 2020	3.08	3.15	2.99	2.99
3477	NYSE	FGB	Tue, Aug 18, 2020	3.11	3.15	3.07	3.08
3476	NYSE	FGB	Mon, Aug 17, 2020	3.19	3.19	3.08	3.12
3475	NYSE	FGB	Fri, Aug 14, 2020	3.13	3.21	3.13	3.18
3474	NYSE	FGB	Thu, Aug 13, 2020	3.24	3.24	3.14	3.15
3473	NYSE	FGB	Wed, Aug 12, 2020	3.09	3.24	3.09	3.24
3472	NYSE	FGB	Tue, Aug 11, 2020	3.13	3.23	3.10	3.10
3471	NYSE	FGB	Mon, Aug 10, 2020	3.01	3.13	2.95	3.13
3470	NYSE	FGB	Fri, Aug 7, 2020	2.99	3.01	2.95	3.00
3469	NYSE	FGB	Thu, Aug 6, 2020	2.96	2.99	2.96	2.96
3468	NYSE	FGB	Wed, Aug 5, 2020	2.98	3.00	2.98	2.98
3467	NYSE	FGB	Tue, Aug 4, 2020	2.95	3.00	2.95	2.97
3466	NYSE	FGB	Mon, Aug 3, 2020	2.97	3.02	2.95	3.02
3465	NYSE	FGB	Fri, Jul 31, 2020	3.01	3.01	2.90	2.94
3464	NYSE	FGB	Thu, Jul 30, 2020	2.98	3.00	2.90	2.99
3463	NYSE	FGB	Wed, Jul 29, 2020	2.94	2.99	2.89	2.98
3462	NYSE	FGB	Tue, Jul 28, 2020	2.86	2.92	2.83	2.91
3461	NYSE	FGB	Mon, Jul 27, 2020	2.92	2.94	2.77	2.83
3460	NYSE	FGB	Fri, Jul 24, 2020	3.02	3.09	2.80	2.95
3459	NYSE	FGB	Thu, Jul 23, 2020	3.11	3.11	3.01	3.07
3458	NYSE	FGB	Wed, Jul 22, 2020	3.07	3.13	3.05	3.09
3457	NYSE	FGB	Tue, Jul 21, 2020	3.14	3.14	3.00	3.07
3456	NYSE	FGB	Mon, Jul 20, 2020	3.11	3.11	3.04	3.10
3455	NYSE	FGB	Fri, Jul 17, 2020	3.00	3.14	3.00	3.07
3454	NYSE	FGB	Thu, Jul 16, 2020	3.00	3.03	3.00	3.00
3453	NYSE	FGB	Wed, Jul 15, 2020	3.05	3.07	2.98	3.07
3452	NYSE	FGB	Tue, Jul 14, 2020	2.99	3.00	2.97	3.00
3451	NYSE	FGB	Mon, Jul 13, 2020	3.00	3.05	2.96	3.00
3450	NYSE	FGB	Fri, Jul 10, 2020	3.01	3.11	3.00	3.02
3449	NYSE	FGB	Thu, Jul 9, 2020	3.15	3.15	3.00	3.05
3448	NYSE	FGB	Wed, Jul 8, 2020	3.13	3.17	3.12	3.12
3447	NYSE	FGB	Tue, Jul 7, 2020	3.20	3.23	3.10	3.16
3446	NYSE	FGB	Mon, Jul 6, 2020	3.25	3.30	3.14	3.16
3445	NYSE	FGB	Thu, Jul 2, 2020	3.29	3.33	3.21	3.21
3444	NYSE	FGB	Wed, Jul 1, 2020	3.30	3.35	3.27	3.28
3443	NYSE	FGB	Tue, Jun 30, 2020	3.25	3.30	3.25	3.26
3442	NYSE	FGB	Mon, Jun 29, 2020	3.23	3.30	3.20	3.25
3441	NYSE	FGB	Fri, Jun 26, 2020	3.33	3.33	3.23	3.25
3440	NYSE	FGB	Thu, Jun 25, 2020	3.25	3.35	3.25	3.35
3439	NYSE	FGB	Wed, Jun 24, 2020	3.40	3.40	3.28	3.30
3438	NYSE	FGB	Tue, Jun 23, 2020	3.38	3.48	3.38	3.42
3437	NYSE	FGB	Mon, Jun 22, 2020	3.39	3.45	3.35	3.38
3436	NYSE	FGB	Fri, Jun 19, 2020	3.53	3.53	3.40	3.40
3435	NYSE	FGB	Thu, Jun 18, 2020	3.50	3.59	3.46	3.49
3434	NYSE	FGB	Wed, Jun 17, 2020	3.65	3.76	3.55	3.55
3433	NYSE	FGB	Tue, Jun 16, 2020	3.58	3.73	3.58	3.60
3432	NYSE	FGB	Mon, Jun 15, 2020	3.39	3.64	3.32	3.53
3431	NYSE	FGB	Fri, Jun 12, 2020	3.40	3.65	3.40	3.50
3430	NYSE	FGB	Thu, Jun 11, 2020	3.46	3.54	3.35	3.36
3429	NYSE	FGB	Wed, Jun 10, 2020	3.77	3.84	3.57	3.61
3428	NYSE	FGB	Tue, Jun 9, 2020	3.85	3.89	3.71	3.71
3427	NYSE	FGB	Mon, Jun 8, 2020	3.86	3.89	3.80	3.80
3426	NYSE	FGB	Fri, Jun 5, 2020	3.95	4.08	3.80	3.80
3425	NYSE	FGB	Thu, Jun 4, 2020	3.90	3.90	3.85	3.87
3424	NYSE	FGB	Wed, Jun 3, 2020	3.82	3.90	3.82	3.89
3423	NYSE	FGB	Tue, Jun 2, 2020	3.90	3.92	3.78	3.86
3422	NYSE	FGB	Mon, Jun 1, 2020	3.65	3.96	3.65	3.87
3421	NYSE	FGB	Fri, May 29, 2020	3.82	3.82	3.66	3.70
3420	NYSE	FGB	Thu, May 28, 2020	3.66	3.84	3.65	3.79
3419	NYSE	FGB	Wed, May 27, 2020	3.73	3.73	3.51	3.60
3418	NYSE	FGB	Tue, May 26, 2020	3.51	3.68	3.51	3.60
3417	NYSE	FGB	Fri, May 22, 2020	3.60	3.63	3.39	3.52
3416	NYSE	FGB	Thu, May 21, 2020	3.90	4.09	3.68	3.77
3415	NYSE	FGB	Wed, May 20, 2020	3.43	3.99	3.43	3.90
3414	NYSE	FGB	Tue, May 19, 2020	3.31	3.76	3.31	3.46
3413	NYSE	FGB	Mon, May 18, 2020	3.25	3.34	3.22	3.32
3412	NYSE	FGB	Fri, May 15, 2020	2.95	3.11	2.95	3.09
3411	NYSE	FGB	Thu, May 14, 2020	2.87	3.09	2.77	3.06
3410	NYSE	FGB	Wed, May 13, 2020	3.16	3.16	2.86	2.96
3409	NYSE	FGB	Tue, May 12, 2020	3.10	3.29	3.10	3.15
3408	NYSE	FGB	Mon, May 11, 2020	3.00	3.04	2.96	2.99
3407	NYSE	FGB	Fri, May 8, 2020	3.17	3.22	3.04	3.04
3406	NYSE	FGB	Thu, May 7, 2020	3.00	3.18	3.00	3.10
3405	NYSE	FGB	Wed, May 6, 2020	2.95	3.05	2.93	3.01
3404	NYSE	FGB	Tue, May 5, 2020	2.93	3.21	2.93	2.98
3403	NYSE	FGB	Mon, May 4, 2020	2.83	3.15	2.76	2.92
3402	NYSE	FGB	Fri, May 1, 2020	3.07	3.07	2.88	2.93
3401	NYSE	FGB	Thu, Apr 30, 2020	2.95	3.10	2.95	3.09
3400	NYSE	FGB	Wed, Apr 29, 2020	3.19	3.31	3.10	3.10
3399	NYSE	FGB	Tue, Apr 28, 2020	3.40	3.47	3.10	3.17
3398	NYSE	FGB	Mon, Apr 27, 2020	2.74	3.28	2.74	3.23
3397	NYSE	FGB	Fri, Apr 24, 2020	2.70	2.99	2.63	2.87
3396	NYSE	FGB	Thu, Apr 23, 2020	2.59	2.90	2.59	2.77
3395	NYSE	FGB	Wed, Apr 22, 2020	2.58	2.78	2.54	2.66
3394	NYSE	FGB	Tue, Apr 21, 2020	2.45	2.60	2.31	2.55
3393	NYSE	FGB	Mon, Apr 20, 2020	2.65	2.75	2.56	2.61
3392	NYSE	FGB	Fri, Apr 17, 2020	2.60	2.85	2.60	2.75
3391	NYSE	FGB	Thu, Apr 16, 2020	2.69	2.71	2.59	2.59
3390	NYSE	FGB	Wed, Apr 15, 2020	2.88	2.88	2.59	2.70
3389	NYSE	FGB	Tue, Apr 14, 2020	2.74	2.93	2.71	2.90
3388	NYSE	FGB	Mon, Apr 13, 2020	2.75	2.76	2.54	2.74
3387	NYSE	FGB	Thu, Apr 9, 2020	2.58	3.09	2.55	2.80
3386	NYSE	FGB	Wed, Apr 8, 2020	2.20	2.50	2.20	2.46
3385	NYSE	FGB	Tue, Apr 7, 2020	1.88	2.21	1.88	2.14
3384	NYSE	FGB	Mon, Apr 6, 2020	1.78	1.90	1.78	1.84
3383	NYSE	FGB	Fri, Apr 3, 2020	1.75	1.79	1.58	1.67
3382	NYSE	FGB	Thu, Apr 2, 2020	1.86	1.88	1.77	1.79
3381	NYSE	FGB	Wed, Apr 1, 2020	1.89	1.94	1.81	1.84
3380	NYSE	FGB	Tue, Mar 31, 2020	2.22	2.28	2.06	2.07
3379	NYSE	FGB	Mon, Mar 30, 2020	2.52	2.52	2.27	2.27
3378	NYSE	FGB	Fri, Mar 27, 2020	2.42	2.69	2.36	2.52
3377	NYSE	FGB	Thu, Mar 26, 2020	2.30	2.70	2.30	2.52
3376	NYSE	FGB	Wed, Mar 25, 2020	1.86	2.42	1.85	2.35
3375	NYSE	FGB	Tue, Mar 24, 2020	1.73	2.00	1.71	1.81
3374	NYSE	FGB	Mon, Mar 23, 2020	1.72	1.75	1.52	1.61
3373	NYSE	FGB	Fri, Mar 20, 2020	2.05	2.39	1.87	1.91
3372	NYSE	FGB	Thu, Mar 19, 2020	1.61	1.97	1.26	1.60
3371	NYSE	FGB	Wed, Mar 18, 2020	2.47	2.50	1.51	1.70
3370	NYSE	FGB	Tue, Mar 17, 2020	2.82	2.89	2.51	2.68
3369	NYSE	FGB	Mon, Mar 16, 2020	3.25	3.42	2.82	2.90
3368	NYSE	FGB	Fri, Mar 13, 2020	3.72	3.84	3.51	3.53
3367	NYSE	FGB	Thu, Mar 12, 2020	4.38	4.38	3.54	3.61
3366	NYSE	FGB	Wed, Mar 11, 2020	4.70	4.70	4.42	4.42
3365	NYSE	FGB	Tue, Mar 10, 2020	4.91	4.99	4.77	4.79
3364	NYSE	FGB	Mon, Mar 9, 2020	5.20	5.25	4.82	4.90
3363	NYSE	FGB	Fri, Mar 6, 2020	5.45	5.45	5.30	5.40
3362	NYSE	FGB	Thu, Mar 5, 2020	5.62	5.65	5.52	5.56
3361	NYSE	FGB	Wed, Mar 4, 2020	5.60	5.70	5.58	5.70
3360	NYSE	FGB	Tue, Mar 3, 2020	5.64	5.64	5.50	5.50
3359	NYSE	FGB	Mon, Mar 2, 2020	5.17	5.57	5.16	5.52
3358	NYSE	FGB	Fri, Feb 28, 2020	5.65	5.65	5.15	5.16
3357	NYSE	FGB	Thu, Feb 27, 2020	5.80	5.80	5.43	5.62
3356	NYSE	FGB	Wed, Feb 26, 2020	5.83	5.92	5.81	5.87
3355	NYSE	FGB	Tue, Feb 25, 2020	6.02	6.07	5.80	5.82
3354	NYSE	FGB	Mon, Feb 24, 2020	6.06	6.18	6.00	6.02
3353	NYSE	FGB	Fri, Feb 21, 2020	6.15	6.20	6.13	6.18
3352	NYSE	FGB	Thu, Feb 20, 2020	6.31	6.34	6.28	6.21
3351	NYSE	FGB	Wed, Feb 19, 2020	6.30	6.30	6.28	6.30
3350	NYSE	FGB	Tue, Feb 18, 2020	6.26	6.30	6.26	6.28
3349	NYSE	FGB	Fri, Feb 14, 2020	6.23	6.27	6.22	6.26
3348	NYSE	FGB	Thu, Feb 13, 2020	6.12	6.22	6.12	6.22
3347	NYSE	FGB	Wed, Feb 12, 2020	6.18	6.19	6.14	6.18
3346	NYSE	FGB	Tue, Feb 11, 2020	6.19	6.20	6.13	6.16
3345	NYSE	FGB	Mon, Feb 10, 2020	6.10	6.19	6.10	6.17
3344	NYSE	FGB	Fri, Feb 7, 2020	6.10	6.18	6.10	6.17
3343	NYSE	FGB	Thu, Feb 6, 2020	6.18	6.18	6.11	6.13
3342	NYSE	FGB	Wed, Feb 5, 2020	6.16	6.16	6.12	6.15
3341	NYSE	FGB	Tue, Feb 4, 2020	6.10	6.13	6.08	6.10
3340	NYSE	FGB	Mon, Feb 3, 2020	6.05	6.07	6.01	6.07
3339	NYSE	FGB	Fri, Jan 31, 2020	6.02	6.06	5.98	6.01
3338	NYSE	FGB	Thu, Jan 30, 2020	6.03	6.05	6.01	6.02
3337	NYSE	FGB	Wed, Jan 29, 2020	6.07	6.09	6.06	6.06
3336	NYSE	FGB	Tue, Jan 28, 2020	6.05	6.07	6.03	6.03
3335	NYSE	FGB	Mon, Jan 27, 2020	6.05	6.10	6.04	6.04
3334	NYSE	FGB	Fri, Jan 24, 2020	6.18	6.19	6.10	6.10
3333	NYSE	FGB	Thu, Jan 23, 2020	6.23	6.23	6.16	6.19
3332	NYSE	FGB	Wed, Jan 22, 2020	6.14	6.23	6.13	6.19
3331	NYSE	FGB	Tue, Jan 21, 2020	6.14	6.17	6.12	6.16
3330	NYSE	FGB	Fri, Jan 17, 2020	6.07	6.17	6.05	6.14
3329	NYSE	FGB	Thu, Jan 16, 2020	6.12	6.17	6.12	6.14
3328	NYSE	FGB	Wed, Jan 15, 2020	6.05	6.13	6.05	6.13
3327	NYSE	FGB	Tue, Jan 14, 2020	6.05	6.10	6.04	6.05
3326	NYSE	FGB	Mon, Jan 13, 2020	6.02	6.05	6.00	6.03
3325	NYSE	FGB	Fri, Jan 10, 2020	6.01	6.01	5.99	5.99
3324	NYSE	FGB	Thu, Jan 9, 2020	6.00	6.02	5.99	6.01
3323	NYSE	FGB	Wed, Jan 8, 2020	5.93	6.05	5.93	6.00
3322	NYSE	FGB	Tue, Jan 7, 2020	5.93	6.00	5.93	5.94
3321	NYSE	FGB	Mon, Jan 6, 2020	5.99	5.99	5.94	5.95
3320	NYSE	FGB	Fri, Jan 3, 2020	6.02	6.04	5.90	5.97
3319	NYSE	FGB	Thu, Jan 2, 2020	6.06	6.08	5.96	5.99
3318	NYSE	FGB	Tue, Dec 31, 2019	5.90	5.98	5.90	5.98
3317	NYSE	FGB	Mon, Dec 30, 2019	6.05	6.09	5.93	5.93
3316	NYSE	FGB	Fri, Dec 27, 2019	6.02	6.08	6.00	6.01
3315	NYSE	FGB	Thu, Dec 26, 2019	6.02	6.11	6.02	6.05
3314	NYSE	FGB	Tue, Dec 24, 2019	5.99	6.06	5.99	6.05
3313	NYSE	FGB	Mon, Dec 23, 2019	6.06	6.06	5.98	6.03
3312	NYSE	FGB	Fri, Dec 20, 2019	6.02	6.08	6.01	6.04
3311	NYSE	FGB	Thu, Dec 19, 2019	6.05	6.07	6.00	6.02
3310	NYSE	FGB	Wed, Dec 18, 2019	6.02	6.03	5.96	6.01
3309	NYSE	FGB	Tue, Dec 17, 2019	5.93	6.03	5.92	5.98
3308	NYSE	FGB	Mon, Dec 16, 2019	5.93	5.98	5.92	5.96
3307	NYSE	FGB	Fri, Dec 13, 2019	5.92	5.95	5.91	5.92
3306	NYSE	FGB	Thu, Dec 12, 2019	5.89	5.95	5.89	5.92
3305	NYSE	FGB	Wed, Dec 11, 2019	5.88	5.93	5.87	5.91
3304	NYSE	FGB	Tue, Dec 10, 2019	5.89	5.95	5.84	5.89
3303	NYSE	FGB	Mon, Dec 9, 2019	5.95	5.95	5.90	5.91
3302	NYSE	FGB	Fri, Dec 6, 2019	5.93	5.94	5.91	5.93
3301	NYSE	FGB	Thu, Dec 5, 2019	5.88	5.93	5.88	5.88
3300	NYSE	FGB	Wed, Dec 4, 2019	5.85	5.93	5.83	5.88
3299	NYSE	FGB	Tue, Dec 3, 2019	5.86	5.93	5.83	5.89
3298	NYSE	FGB	Mon, Dec 2, 2019	5.86	5.94	5.86	5.87
3297	NYSE	FGB	Fri, Nov 29, 2019	5.98	5.98	5.84	5.90
3296	NYSE	FGB	Wed, Nov 27, 2019	5.86	5.87	5.78	5.87
3295	NYSE	FGB	Tue, Nov 26, 2019	5.74	5.82	5.74	5.82
3294	NYSE	FGB	Mon, Nov 25, 2019	5.75	5.87	5.72	5.75
3293	NYSE	FGB	Fri, Nov 22, 2019	5.79	5.85	5.77	5.77
3292	NYSE	FGB	Thu, Nov 21, 2019	6.01	6.09	5.91	5.82
3291	NYSE	FGB	Wed, Nov 20, 2019	6.05	6.05	5.98	6.03
3290	NYSE	FGB	Tue, Nov 19, 2019	5.92	6.01	5.92	6.01
3289	NYSE	FGB	Mon, Nov 18, 2019	6.00	6.00	5.92	5.92
3288	NYSE	FGB	Fri, Nov 15, 2019	5.95	6.01	5.91	6.00
3287	NYSE	FGB	Thu, Nov 14, 2019	6.00	6.04	5.91	5.93
3286	NYSE	FGB	Wed, Nov 13, 2019	6.15	6.15	5.80	6.04
3285	NYSE	FGB	Tue, Nov 12, 2019	6.35	6.40	6.34	6.40
3284	NYSE	FGB	Mon, Nov 11, 2019	6.35	6.35	6.27	6.33
3283	NYSE	FGB	Fri, Nov 8, 2019	6.33	6.34	6.29	6.30
3282	NYSE	FGB	Thu, Nov 7, 2019	6.34	6.39	6.26	6.26
3281	NYSE	FGB	Wed, Nov 6, 2019	6.36	6.38	6.33	6.37
3280	NYSE	FGB	Tue, Nov 5, 2019	6.30	6.37	6.30	6.33
3279	NYSE	FGB	Mon, Nov 4, 2019	6.34	6.39	6.30	6.33
3278	NYSE	FGB	Fri, Nov 1, 2019	6.32	6.40	6.26	6.34
3277	NYSE	FGB	Thu, Oct 31, 2019	6.32	6.32	6.16	6.27
3276	NYSE	FGB	Wed, Oct 30, 2019	6.32	6.32	6.20	6.20
3275	NYSE	FGB	Tue, Oct 29, 2019	6.29	6.34	6.29	6.32
3274	NYSE	FGB	Mon, Oct 28, 2019	6.29	6.35	6.28	6.29
3273	NYSE	FGB	Fri, Oct 25, 2019	6.37	6.38	6.28	6.32
3272	NYSE	FGB	Thu, Oct 24, 2019	6.36	6.41	6.36	6.39
3271	NYSE	FGB	Wed, Oct 23, 2019	6.35	6.41	6.33	6.38
3270	NYSE	FGB	Tue, Oct 22, 2019	6.35	6.37	6.32	6.36
3269	NYSE	FGB	Mon, Oct 21, 2019	6.30	6.33	6.27	6.31
3268	NYSE	FGB	Fri, Oct 18, 2019	6.24	6.30	6.20	6.27
3267	NYSE	FGB	Thu, Oct 17, 2019	6.19	6.29	6.19	6.24
3266	NYSE	FGB	Wed, Oct 16, 2019	6.22	6.30	6.21	6.22
3265	NYSE	FGB	Tue, Oct 15, 2019	6.28	6.29	6.20	6.28
3264	NYSE	FGB	Mon, Oct 14, 2019	6.30	6.30	6.17	6.22
3263	NYSE	FGB	Fri, Oct 11, 2019	6.22	6.27	6.21	6.26
3262	NYSE	FGB	Thu, Oct 10, 2019	6.13	6.27	6.13	6.22
3261	NYSE	FGB	Wed, Oct 9, 2019	6.18	6.18	6.14	6.15
3260	NYSE	FGB	Tue, Oct 8, 2019	6.10	6.18	6.10	6.12
3259	NYSE	FGB	Mon, Oct 7, 2019	6.06	6.16	6.05	6.12
3258	NYSE	FGB	Fri, Oct 4, 2019	6.03	6.09	6.03	6.06
3257	NYSE	FGB	Thu, Oct 3, 2019	6.20	6.20	6.02	6.05
3256	NYSE	FGB	Wed, Oct 2, 2019	6.17	6.17	5.98	6.06
3255	NYSE	FGB	Tue, Oct 1, 2019	6.26	6.26	6.17	6.25
3254	NYSE	FGB	Mon, Sep 30, 2019	6.28	6.29	6.20	6.20
3253	NYSE	FGB	Fri, Sep 27, 2019	6.18	6.25	6.18	6.22
3252	NYSE	FGB	Thu, Sep 26, 2019	6.10	6.24	6.10	6.22
3251	NYSE	FGB	Wed, Sep 25, 2019	6.07	6.16	6.05	6.15
3250	NYSE	FGB	Tue, Sep 24, 2019	6.25	6.25	6.10	6.12
3249	NYSE	FGB	Mon, Sep 23, 2019	6.19	6.20	6.15	6.20
3248	NYSE	FGB	Fri, Sep 20, 2019	6.15	6.20	6.15	6.20
3247	NYSE	FGB	Thu, Sep 19, 2019	6.14	6.18	6.10	6.15
3246	NYSE	FGB	Wed, Sep 18, 2019	6.12	6.19	6.12	6.14
3245	NYSE	FGB	Tue, Sep 17, 2019	6.14	6.19	6.12	6.13
3244	NYSE	FGB	Mon, Sep 16, 2019	6.13	6.14	6.06	6.10
3243	NYSE	FGB	Fri, Sep 13, 2019	6.10	6.15	6.10	6.13
3242	NYSE	FGB	Thu, Sep 12, 2019	6.06	6.11	5.94	6.04
3241	NYSE	FGB	Wed, Sep 11, 2019	6.00	6.00	5.95	5.97
3240	NYSE	FGB	Tue, Sep 10, 2019	5.91	5.98	5.91	5.95
3239	NYSE	FGB	Mon, Sep 9, 2019	5.95	5.99	5.91	5.95
3238	NYSE	FGB	Fri, Sep 6, 2019	5.94	5.96	5.91	5.93
3237	NYSE	FGB	Thu, Sep 5, 2019	5.88	6.00	5.87	5.91
3236	NYSE	FGB	Wed, Sep 4, 2019	6.00	6.00	5.90	5.92
3235	NYSE	FGB	Tue, Sep 3, 2019	5.87	5.97	5.87	5.94
3234	NYSE	FGB	Fri, Aug 30, 2019	6.01	6.03	5.85	5.88
3233	NYSE	FGB	Thu, Aug 29, 2019	5.81	5.89	5.79	5.85
3232	NYSE	FGB	Wed, Aug 28, 2019	5.79	5.81	5.71	5.81
3231	NYSE	FGB	Tue, Aug 27, 2019	5.95	5.99	5.75	5.75
3230	NYSE	FGB	Mon, Aug 26, 2019	5.93	6.05	5.93	5.97
3229	NYSE	FGB	Fri, Aug 23, 2019	5.99	6.06	5.85	5.92
3228	NYSE	FGB	Thu, Aug 22, 2019	6.21	6.21	5.97	6.04
3227	NYSE	FGB	Wed, Aug 21, 2019	6.26	6.40	6.21	6.10
3226	NYSE	FGB	Tue, Aug 20, 2019	6.26	6.26	6.19	6.20
3225	NYSE	FGB	Mon, Aug 19, 2019	6.24	6.25	6.17	6.22
3224	NYSE	FGB	Fri, Aug 16, 2019	6.16	6.24	6.15	6.18
3223	NYSE	FGB	Thu, Aug 15, 2019	6.19	6.21	6.15	6.15
3222	NYSE	FGB	Wed, Aug 14, 2019	6.25	6.25	6.17	6.18
3221	NYSE	FGB	Tue, Aug 13, 2019	6.15	6.32	6.15	6.27
3220	NYSE	FGB	Mon, Aug 12, 2019	6.30	6.46	6.15	6.19
3219	NYSE	FGB	Fri, Aug 9, 2019	6.29	6.31	6.27	6.27
3218	NYSE	FGB	Thu, Aug 8, 2019	6.18	6.28	6.18	6.27
3217	NYSE	FGB	Wed, Aug 7, 2019	6.30	6.30	6.10	6.20
3216	NYSE	FGB	Tue, Aug 6, 2019	6.34	6.35	6.24	6.27
3215	NYSE	FGB	Mon, Aug 5, 2019	6.33	6.33	6.19	6.22
3214	NYSE	FGB	Fri, Aug 2, 2019	6.36	6.40	6.30	6.35
3213	NYSE	FGB	Thu, Aug 1, 2019	6.40	6.42	6.33	6.36
3212	NYSE	FGB	Wed, Jul 31, 2019	6.41	6.45	6.34	6.39
3211	NYSE	FGB	Tue, Jul 30, 2019	6.30	6.40	6.30	6.39
3210	NYSE	FGB	Mon, Jul 29, 2019	6.35	6.38	6.30	6.30
3209	NYSE	FGB	Fri, Jul 26, 2019	6.31	6.38	6.31	6.34
3208	NYSE	FGB	Thu, Jul 25, 2019	6.36	6.38	6.29	6.31
3207	NYSE	FGB	Wed, Jul 24, 2019	6.37	6.37	6.32	6.33
3206	NYSE	FGB	Tue, Jul 23, 2019	6.39	6.39	6.29	6.31
3205	NYSE	FGB	Mon, Jul 22, 2019	6.31	6.38	6.31	6.31
3204	NYSE	FGB	Fri, Jul 19, 2019	6.38	6.38	6.29	6.29
3203	NYSE	FGB	Thu, Jul 18, 2019	6.35	6.39	6.35	6.36
3202	NYSE	FGB	Wed, Jul 17, 2019	6.40	6.41	6.34	6.35
3201	NYSE	FGB	Tue, Jul 16, 2019	6.41	6.41	6.35	6.39
3200	NYSE	FGB	Mon, Jul 15, 2019	6.41	6.41	6.36	6.38
3199	NYSE	FGB	Fri, Jul 12, 2019	6.35	6.39	6.34	6.39
3198	NYSE	FGB	Thu, Jul 11, 2019	6.41	6.41	6.35	6.37
3197	NYSE	FGB	Wed, Jul 10, 2019	6.35	6.35	6.26	6.35
3196	NYSE	FGB	Tue, Jul 9, 2019	6.22	6.30	6.20	6.26
3195	NYSE	FGB	Mon, Jul 8, 2019	6.19	6.26	6.19	6.26
3194	NYSE	FGB	Fri, Jul 5, 2019	6.26	6.26	6.23	6.26
3193	NYSE	FGB	Wed, Jul 3, 2019	6.27	6.27	6.21	6.23
3192	NYSE	FGB	Tue, Jul 2, 2019	6.23	6.25	6.17	6.20
3191	NYSE	FGB	Mon, Jul 1, 2019	6.23	6.27	6.17	6.17
3190	NYSE	FGB	Fri, Jun 28, 2019	6.09	6.21	6.09	6.21
3189	NYSE	FGB	Thu, Jun 27, 2019	6.05	6.12	6.03	6.10
3188	NYSE	FGB	Wed, Jun 26, 2019	6.03	6.10	6.03	6.06
3187	NYSE	FGB	Tue, Jun 25, 2019	6.06	6.07	6.02	6.02
3186	NYSE	FGB	Mon, Jun 24, 2019	6.14	6.16	6.07	6.07
3185	NYSE	FGB	Fri, Jun 21, 2019	6.15	6.16	6.08	6.08
3184	NYSE	FGB	Thu, Jun 20, 2019	6.17	6.21	6.05	6.05
3183	NYSE	FGB	Wed, Jun 19, 2019	6.06	6.15	6.06	6.12
3182	NYSE	FGB	Tue, Jun 18, 2019	6.15	6.15	6.04	6.04
3181	NYSE	FGB	Mon, Jun 17, 2019	6.07	6.13	6.03	6.04
3180	NYSE	FGB	Fri, Jun 14, 2019	6.04	6.13	6.03	6.08
3179	NYSE	FGB	Thu, Jun 13, 2019	6.05	6.08	6.05	6.08
3178	NYSE	FGB	Wed, Jun 12, 2019	6.02	6.09	6.02	6.08
3177	NYSE	FGB	Tue, Jun 11, 2019	6.06	6.10	6.05	6.05
3176	NYSE	FGB	Mon, Jun 10, 2019	6.05	6.10	6.03	6.05
3175	NYSE	FGB	Fri, Jun 7, 2019	6.05	6.07	6.00	6.05
3174	NYSE	FGB	Thu, Jun 6, 2019	6.05	6.12	6.02	6.04
3173	NYSE	FGB	Wed, Jun 5, 2019	6.12	6.16	6.05	6.06
3172	NYSE	FGB	Tue, Jun 4, 2019	6.05	6.08	6.02	6.05
3171	NYSE	FGB	Mon, Jun 3, 2019	6.02	6.09	5.98	6.02
3170	NYSE	FGB	Fri, May 31, 2019	6.14	6.14	5.98	6.05
3169	NYSE	FGB	Thu, May 30, 2019	6.02	6.13	6.01	6.09
3168	NYSE	FGB	Wed, May 29, 2019	6.16	6.16	6.02	6.03
3167	NYSE	FGB	Tue, May 28, 2019	6.08	6.20	6.08	6.10
3166	NYSE	FGB	Fri, May 24, 2019	6.16	6.17	6.10	6.10
3165	NYSE	FGB	Thu, May 23, 2019	5.99	6.17	5.97	6.15
3164	NYSE	FGB	Wed, May 22, 2019	6.32	6.32	6.18	6.19
3163	NYSE	FGB	Tue, May 21, 2019	6.50	6.51	6.42	6.33
3162	NYSE	FGB	Mon, May 20, 2019	6.42	6.49	6.40	6.47
3161	NYSE	FGB	Fri, May 17, 2019	6.30	6.42	6.30	6.40
3160	NYSE	FGB	Thu, May 16, 2019	6.33	6.44	6.31	6.36
3159	NYSE	FGB	Wed, May 15, 2019	6.30	6.46	6.27	6.33
3158	NYSE	FGB	Tue, May 14, 2019	6.30	6.36	6.09	6.29
3157	NYSE	FGB	Mon, May 13, 2019	6.48	6.48	6.31	6.37
3156	NYSE	FGB	Fri, May 10, 2019	6.45	6.49	6.40	6.48
3155	NYSE	FGB	Thu, May 9, 2019	6.49	6.49	6.39	6.41
3154	NYSE	FGB	Wed, May 8, 2019	6.49	6.49	6.47	6.49
3153	NYSE	FGB	Tue, May 7, 2019	6.48	6.50	6.44	6.50
3152	NYSE	FGB	Mon, May 6, 2019	6.43	6.50	6.38	6.47
3151	NYSE	FGB	Fri, May 3, 2019	6.37	6.47	6.37	6.44
3150	NYSE	FGB	Thu, May 2, 2019	6.41	6.45	6.33	6.37
3149	NYSE	FGB	Wed, May 1, 2019	6.44	6.44	6.32	6.41
3148	NYSE	FGB	Tue, Apr 30, 2019	6.37	6.42	6.33	6.39
3147	NYSE	FGB	Mon, Apr 29, 2019	6.33	6.36	6.29	6.36
3146	NYSE	FGB	Fri, Apr 26, 2019	6.27	6.31	6.27	6.31
3145	NYSE	FGB	Thu, Apr 25, 2019	6.28	6.32	6.20	6.27
3144	NYSE	FGB	Wed, Apr 24, 2019	6.21	6.33	6.21	6.28
3143	NYSE	FGB	Tue, Apr 23, 2019	6.18	6.30	6.18	6.29
3142	NYSE	FGB	Mon, Apr 22, 2019	6.21	6.29	6.19	6.22
3141	NYSE	FGB	Thu, Apr 18, 2019	6.17	6.24	6.16	6.23
3140	NYSE	FGB	Wed, Apr 17, 2019	6.20	6.23	6.20	6.21
3139	NYSE	FGB	Tue, Apr 16, 2019	6.16	6.23	6.15	6.20
3138	NYSE	FGB	Mon, Apr 15, 2019	6.20	6.20	6.12	6.14
3137	NYSE	FGB	Fri, Apr 12, 2019	6.16	6.19	6.14	6.15
3136	NYSE	FGB	Thu, Apr 11, 2019	6.09	6.15	6.09	6.10
3135	NYSE	FGB	Wed, Apr 10, 2019	6.16	6.16	6.09	6.10
3134	NYSE	FGB	Tue, Apr 9, 2019	6.16	6.18	6.08	6.10
3133	NYSE	FGB	Mon, Apr 8, 2019	6.16	6.17	6.08	6.09
3132	NYSE	FGB	Fri, Apr 5, 2019	6.04	6.20	6.04	6.10
3131	NYSE	FGB	Thu, Apr 4, 2019	6.07	6.11	6.07	6.08
3130	NYSE	FGB	Wed, Apr 3, 2019	6.15	6.15	6.08	6.10
3129	NYSE	FGB	Tue, Apr 2, 2019	6.10	6.13	6.09	6.10
3128	NYSE	FGB	Mon, Apr 1, 2019	6.17	6.19	6.09	6.09
3127	NYSE	FGB	Fri, Mar 29, 2019	6.18	6.19	6.14	6.16
3126	NYSE	FGB	Thu, Mar 28, 2019	6.06	6.17	6.06	6.12
3125	NYSE	FGB	Wed, Mar 27, 2019	6.07	6.13	6.07	6.11
3124	NYSE	FGB	Tue, Mar 26, 2019	6.02	6.19	6.02	6.15
3123	NYSE	FGB	Mon, Mar 25, 2019	6.09	6.09	6.01	6.04
3122	NYSE	FGB	Fri, Mar 22, 2019	6.05	6.06	6.00	6.04
3121	NYSE	FGB	Thu, Mar 21, 2019	6.04	6.22	6.04	6.05
3120	NYSE	FGB	Wed, Mar 20, 2019	6.12	6.12	6.05	6.07
3119	NYSE	FGB	Tue, Mar 19, 2019	6.18	6.18	6.05	6.05
3118	NYSE	FGB	Mon, Mar 18, 2019	6.02	6.10	6.02	6.09
3117	NYSE	FGB	Fri, Mar 15, 2019	6.00	6.15	6.00	6.04
3116	NYSE	FGB	Thu, Mar 14, 2019	6.06	6.11	6.06	6.10
3115	NYSE	FGB	Wed, Mar 13, 2019	6.08	6.08	6.03	6.06
3114	NYSE	FGB	Tue, Mar 12, 2019	6.12	6.12	6.02	6.04
3113	NYSE	FGB	Mon, Mar 11, 2019	6.08	6.08	6.05	6.07
3112	NYSE	FGB	Fri, Mar 8, 2019	5.98	6.00	5.98	5.98
3111	NYSE	FGB	Thu, Mar 7, 2019	5.95	5.98	5.95	5.97
3110	NYSE	FGB	Wed, Mar 6, 2019	6.04	6.04	5.98	5.98
3109	NYSE	FGB	Tue, Mar 5, 2019	6.07	6.07	5.99	5.99
3108	NYSE	FGB	Mon, Mar 4, 2019	6.12	6.12	6.04	6.09
3107	NYSE	FGB	Fri, Mar 1, 2019	6.15	6.15	6.05	6.07
3106	NYSE	FGB	Thu, Feb 28, 2019	6.10	6.18	6.08	6.09
3105	NYSE	FGB	Wed, Feb 27, 2019	6.15	6.15	6.08	6.13
3104	NYSE	FGB	Tue, Feb 26, 2019	6.18	6.19	6.13	6.14
3103	NYSE	FGB	Mon, Feb 25, 2019	6.12	6.21	6.12	6.14
3102	NYSE	FGB	Fri, Feb 22, 2019	6.11	6.17	6.07	6.16
3101	NYSE	FGB	Thu, Feb 21, 2019	6.27	6.31	6.25	6.12
3100	NYSE	FGB	Wed, Feb 20, 2019	6.29	6.29	6.20	6.24
3099	NYSE	FGB	Tue, Feb 19, 2019	6.24	6.28	6.18	6.21
3098	NYSE	FGB	Fri, Feb 15, 2019	6.29	6.29	6.21	6.24
3097	NYSE	FGB	Thu, Feb 14, 2019	6.25	6.25	6.19	6.22
3096	NYSE	FGB	Wed, Feb 13, 2019	6.21	6.22	6.18	6.21
3095	NYSE	FGB	Tue, Feb 12, 2019	6.21	6.21	6.16	6.19
3094	NYSE	FGB	Mon, Feb 11, 2019	6.15	6.17	6.10	6.14
3093	NYSE	FGB	Fri, Feb 8, 2019	6.19	6.20	6.14	6.16
3092	NYSE	FGB	Thu, Feb 7, 2019	6.28	6.28	6.15	6.18
3091	NYSE	FGB	Wed, Feb 6, 2019	6.29	6.29	6.26	6.27
3090	NYSE	FGB	Tue, Feb 5, 2019	6.21	6.28	6.19	6.25
3089	NYSE	FGB	Mon, Feb 4, 2019	6.12	6.21	6.12	6.21
3088	NYSE	FGB	Fri, Feb 1, 2019	6.24	6.24	6.09	6.09
3087	NYSE	FGB	Thu, Jan 31, 2019	6.10	6.15	6.09	6.13
3086	NYSE	FGB	Wed, Jan 30, 2019	6.05	6.11	6.00	6.11
3085	NYSE	FGB	Tue, Jan 29, 2019	5.96	6.00	5.96	6.00
3084	NYSE	FGB	Mon, Jan 28, 2019	5.90	5.97	5.89	5.97
3083	NYSE	FGB	Fri, Jan 25, 2019	5.93	5.98	5.89	5.95
3082	NYSE	FGB	Thu, Jan 24, 2019	5.81	5.91	5.81	5.90
3081	NYSE	FGB	Wed, Jan 23, 2019	5.82	5.87	5.81	5.82
3080	NYSE	FGB	Tue, Jan 22, 2019	5.81	5.92	5.80	5.81
3079	NYSE	FGB	Fri, Jan 18, 2019	5.85	5.93	5.85	5.89
3078	NYSE	FGB	Thu, Jan 17, 2019	5.92	5.92	5.87	5.87
3077	NYSE	FGB	Wed, Jan 16, 2019	5.84	5.90	5.84	5.88
3076	NYSE	FGB	Tue, Jan 15, 2019	5.82	5.86	5.78	5.82
3075	NYSE	FGB	Mon, Jan 14, 2019	5.81	5.84	5.78	5.81
3074	NYSE	FGB	Fri, Jan 11, 2019	5.85	5.85	5.78	5.79
3073	NYSE	FGB	Thu, Jan 10, 2019	5.79	5.82	5.62	5.81
3072	NYSE	FGB	Wed, Jan 9, 2019	5.90	5.91	5.78	5.79
3071	NYSE	FGB	Tue, Jan 8, 2019	5.80	5.86	5.75	5.84
3070	NYSE	FGB	Mon, Jan 7, 2019	5.65	5.77	5.55	5.77
3069	NYSE	FGB	Fri, Jan 4, 2019	5.46	5.52	5.39	5.52
3068	NYSE	FGB	Thu, Jan 3, 2019	5.34	5.44	5.28	5.35
3067	NYSE	FGB	Wed, Jan 2, 2019	5.16	5.29	5.16	5.28
3066	NYSE	FGB	Mon, Dec 31, 2018	5.35	5.44	5.18	5.21
3065	NYSE	FGB	Fri, Dec 28, 2018	5.25	5.32	5.24	5.31
3064	NYSE	FGB	Thu, Dec 27, 2018	5.08	5.24	5.08	5.24
3063	NYSE	FGB	Wed, Dec 26, 2018	4.93	5.11	4.93	5.06
3062	NYSE	FGB	Mon, Dec 24, 2018	5.01	5.01	4.85	4.92
3061	NYSE	FGB	Fri, Dec 21, 2018	4.96	5.20	4.96	5.02
3060	NYSE	FGB	Thu, Dec 20, 2018	5.31	5.34	4.73	5.00
3059	NYSE	FGB	Wed, Dec 19, 2018	5.32	5.50	5.32	5.40
3058	NYSE	FGB	Tue, Dec 18, 2018	5.32	5.53	5.16	5.40
3057	NYSE	FGB	Mon, Dec 17, 2018	5.76	5.85	5.46	5.46
3056	NYSE	FGB	Fri, Dec 14, 2018	5.94	6.01	5.81	5.83
3055	NYSE	FGB	Thu, Dec 13, 2018	5.99	6.08	5.93	5.96
3054	NYSE	FGB	Wed, Dec 12, 2018	6.20	6.20	5.98	6.02
3053	NYSE	FGB	Tue, Dec 11, 2018	6.06	6.15	6.02	6.04
3052	NYSE	FGB	Mon, Dec 10, 2018	6.14	6.21	6.06	6.06
3051	NYSE	FGB	Fri, Dec 7, 2018	6.20	6.22	6.16	6.16
3050	NYSE	FGB	Thu, Dec 6, 2018	6.10	6.22	6.04	6.19
3049	NYSE	FGB	Tue, Dec 4, 2018	6.29	6.29	6.15	6.24
3048	NYSE	FGB	Mon, Dec 3, 2018	6.23	6.33	6.15	6.27
3047	NYSE	FGB	Fri, Nov 30, 2018	5.94	6.07	5.91	6.07
3046	NYSE	FGB	Thu, Nov 29, 2018	6.00	6.00	5.90	5.97
3045	NYSE	FGB	Wed, Nov 28, 2018	5.87	5.96	5.87	5.94
3044	NYSE	FGB	Tue, Nov 27, 2018	5.95	5.98	5.89	5.89
3043	NYSE	FGB	Mon, Nov 26, 2018	6.04	6.05	5.95	5.99
3042	NYSE	FGB	Fri, Nov 23, 2018	5.94	6.03	5.89	5.91
3041	NYSE	FGB	Wed, Nov 21, 2018	5.85	6.06	5.85	6.00
3040	NYSE	FGB	Tue, Nov 20, 2018	6.26	6.26	6.11	5.99
3039	NYSE	FGB	Mon, Nov 19, 2018	6.33	6.33	6.26	6.27
3038	NYSE	FGB	Fri, Nov 16, 2018	6.26	6.35	6.20	6.34
3037	NYSE	FGB	Thu, Nov 15, 2018	6.20	6.27	6.19	6.27
3036	NYSE	FGB	Wed, Nov 14, 2018	6.20	6.26	6.16	6.26
3035	NYSE	FGB	Tue, Nov 13, 2018	6.15	6.22	6.11	6.21
3034	NYSE	FGB	Mon, Nov 12, 2018	6.24	6.33	6.20	6.20
3033	NYSE	FGB	Fri, Nov 9, 2018	6.25	6.35	6.25	6.28
3032	NYSE	FGB	Thu, Nov 8, 2018	6.22	6.35	6.22	6.33
3031	NYSE	FGB	Wed, Nov 7, 2018	6.23	6.26	6.23	6.24
3030	NYSE	FGB	Tue, Nov 6, 2018	6.15	6.25	6.14	6.20
3029	NYSE	FGB	Mon, Nov 5, 2018	6.18	6.19	6.12	6.15
3028	NYSE	FGB	Fri, Nov 2, 2018	6.16	6.21	6.16	6.18
3027	NYSE	FGB	Thu, Nov 1, 2018	6.05	6.23	6.02	6.15
3026	NYSE	FGB	Wed, Oct 31, 2018	5.91	6.04	5.91	6.04
3025	NYSE	FGB	Tue, Oct 30, 2018	5.92	6.00	5.87	5.87
3024	NYSE	FGB	Mon, Oct 29, 2018	5.94	6.01	5.86	5.97
3023	NYSE	FGB	Fri, Oct 26, 2018	6.13	6.13	5.87	5.91
3022	NYSE	FGB	Thu, Oct 25, 2018	6.10	6.14	6.02	6.14
3021	NYSE	FGB	Wed, Oct 24, 2018	6.05	6.07	6.03	6.03
3020	NYSE	FGB	Tue, Oct 23, 2018	6.12	6.12	6.06	6.06
3019	NYSE	FGB	Mon, Oct 22, 2018	6.17	6.21	6.10	6.12
3018	NYSE	FGB	Fri, Oct 19, 2018	6.25	6.25	6.12	6.24
3017	NYSE	FGB	Thu, Oct 18, 2018	6.20	6.20	6.11	6.12
3016	NYSE	FGB	Wed, Oct 17, 2018	6.15	6.18	6.15	6.17
3015	NYSE	FGB	Tue, Oct 16, 2018	6.09	6.20	6.09	6.20
3014	NYSE	FGB	Mon, Oct 15, 2018	6.08	6.16	6.08	6.08
3013	NYSE	FGB	Fri, Oct 12, 2018	6.11	6.22	6.07	6.10
3012	NYSE	FGB	Thu, Oct 11, 2018	6.11	6.12	6.08	6.08
3011	NYSE	FGB	Wed, Oct 10, 2018	6.26	6.35	6.08	6.11
3010	NYSE	FGB	Tue, Oct 9, 2018	6.27	6.32	6.22	6.24
3009	NYSE	FGB	Mon, Oct 8, 2018	6.21	6.34	6.21	6.26
3008	NYSE	FGB	Fri, Oct 5, 2018	6.34	6.34	6.21	6.23
3007	NYSE	FGB	Thu, Oct 4, 2018	6.41	6.42	6.33	6.33
3006	NYSE	FGB	Wed, Oct 3, 2018	6.26	6.42	6.26	6.42
3005	NYSE	FGB	Tue, Oct 2, 2018	6.25	6.37	6.25	6.27
3004	NYSE	FGB	Mon, Oct 1, 2018	6.43	6.43	6.29	6.30
3003	NYSE	FGB	Fri, Sep 28, 2018	6.36	6.36	6.28	6.34
3002	NYSE	FGB	Thu, Sep 27, 2018	6.37	6.42	6.25	6.32
3001	NYSE	FGB	Wed, Sep 26, 2018	6.37	6.38	6.31	6.31
3000	NYSE	FGB	Tue, Sep 25, 2018	6.44	6.44	6.33	6.37
2999	NYSE	FGB	Mon, Sep 24, 2018	6.41	6.44	6.32	6.37
2998	NYSE	FGB	Fri, Sep 21, 2018	6.32	6.39	6.30	6.38
2997	NYSE	FGB	Thu, Sep 20, 2018	6.27	6.33	6.25	6.33
2996	NYSE	FGB	Wed, Sep 19, 2018	6.29	6.30	6.27	6.29
2995	NYSE	FGB	Tue, Sep 18, 2018	6.28	6.30	6.25	6.30
2994	NYSE	FGB	Mon, Sep 17, 2018	6.22	6.29	6.22	6.23
2993	NYSE	FGB	Fri, Sep 14, 2018	6.35	6.36	6.26	6.28
2992	NYSE	FGB	Thu, Sep 13, 2018	6.26	6.35	6.26	6.34
2991	NYSE	FGB	Wed, Sep 12, 2018	6.25	6.30	6.25	6.27
2990	NYSE	FGB	Tue, Sep 11, 2018	6.22	6.30	6.19	6.30
2989	NYSE	FGB	Mon, Sep 10, 2018	6.23	6.24	6.13	6.20
2988	NYSE	FGB	Fri, Sep 7, 2018	6.25	6.28	6.22	6.23
2987	NYSE	FGB	Thu, Sep 6, 2018	6.31	6.33	6.25	6.26
2986	NYSE	FGB	Wed, Sep 5, 2018	6.32	6.38	6.30	6.33
2985	NYSE	FGB	Tue, Sep 4, 2018	6.30	6.37	6.28	6.32
2984	NYSE	FGB	Fri, Aug 31, 2018	6.43	6.43	6.27	6.31
2983	NYSE	FGB	Thu, Aug 30, 2018	6.32	6.43	6.28	6.39
2982	NYSE	FGB	Wed, Aug 29, 2018	6.33	6.41	6.28	6.39
2981	NYSE	FGB	Tue, Aug 28, 2018	6.39	6.39	6.25	6.26
2980	NYSE	FGB	Mon, Aug 27, 2018	6.37	6.37	6.24	6.33
2979	NYSE	FGB	Fri, Aug 24, 2018	6.39	6.41	6.31	6.31
2978	NYSE	FGB	Thu, Aug 23, 2018	6.39	6.41	6.39	6.41
2977	NYSE	FGB	Wed, Aug 22, 2018	6.46	6.46	6.33	6.39
2976	NYSE	FGB	Tue, Aug 21, 2018	6.60	6.63	6.60	6.45
2975	NYSE	FGB	Mon, Aug 20, 2018	6.50	6.61	6.50	6.60
2974	NYSE	FGB	Fri, Aug 17, 2018	6.54	6.56	6.51	6.54
2973	NYSE	FGB	Thu, Aug 16, 2018	6.56	6.56	6.48	6.54
2972	NYSE	FGB	Wed, Aug 15, 2018	6.59	6.59	6.50	6.53
2971	NYSE	FGB	Tue, Aug 14, 2018	6.53	6.55	6.48	6.52
2970	NYSE	FGB	Mon, Aug 13, 2018	6.52	6.56	6.47	6.47
2969	NYSE	FGB	Fri, Aug 10, 2018	6.47	6.50	6.47	6.48
2968	NYSE	FGB	Thu, Aug 9, 2018	6.52	6.56	6.52	6.54
2967	NYSE	FGB	Wed, Aug 8, 2018	6.51	6.54	6.51	6.53
2966	NYSE	FGB	Tue, Aug 7, 2018	6.53	6.55	6.49	6.54
2965	NYSE	FGB	Mon, Aug 6, 2018	6.50	6.53	6.46	6.50
2964	NYSE	FGB	Fri, Aug 3, 2018	6.49	6.50	6.48	6.49
2963	NYSE	FGB	Thu, Aug 2, 2018	6.40	6.48	6.40	6.48
2962	NYSE	FGB	Wed, Aug 1, 2018	6.35	6.43	6.35	6.43
2961	NYSE	FGB	Tue, Jul 31, 2018	6.33	6.37	6.33	6.35
2960	NYSE	FGB	Mon, Jul 30, 2018	6.25	6.35	6.25	6.33
2959	NYSE	FGB	Fri, Jul 27, 2018	6.30	6.31	6.26	6.30
2958	NYSE	FGB	Thu, Jul 26, 2018	6.25	6.30	6.25	6.29
2957	NYSE	FGB	Wed, Jul 25, 2018	6.19	6.30	6.19	6.30
2956	NYSE	FGB	Tue, Jul 24, 2018	6.23	6.34	6.17	6.24
2955	NYSE	FGB	Mon, Jul 23, 2018	6.06	6.26	6.06	6.26
2954	NYSE	FGB	Fri, Jul 20, 2018	6.24	6.29	6.10	6.13
2953	NYSE	FGB	Thu, Jul 19, 2018	6.20	6.28	6.20	6.23
2952	NYSE	FGB	Wed, Jul 18, 2018	6.06	6.21	6.06	6.21
2951	NYSE	FGB	Tue, Jul 17, 2018	6.03	6.11	6.02	6.09
2950	NYSE	FGB	Mon, Jul 16, 2018	6.09	6.15	6.02	6.03
2949	NYSE	FGB	Fri, Jul 13, 2018	6.06	6.14	6.05	6.13
2948	NYSE	FGB	Thu, Jul 12, 2018	6.07	6.16	6.07	6.08
2947	NYSE	FGB	Wed, Jul 11, 2018	6.13	6.16	6.05	6.06
2946	NYSE	FGB	Tue, Jul 10, 2018	6.13	6.13	6.12	6.12
2945	NYSE	FGB	Mon, Jul 9, 2018	6.12	6.18	6.10	6.12
2944	NYSE	FGB	Fri, Jul 6, 2018	6.08	6.17	6.07	6.13
2943	NYSE	FGB	Thu, Jul 5, 2018	6.11	6.15	6.08	6.08
2942	NYSE	FGB	Tue, Jul 3, 2018	6.10	6.12	6.09	6.11
2941	NYSE	FGB	Mon, Jul 2, 2018	6.01	6.04	5.97	6.04
2940	NYSE	FGB	Fri, Jun 29, 2018	6.03	6.06	6.00	6.01
2939	NYSE	FGB	Thu, Jun 28, 2018	6.01	6.10	6.00	6.04
2938	NYSE	FGB	Wed, Jun 27, 2018	6.09	6.11	5.99	6.01
2937	NYSE	FGB	Tue, Jun 26, 2018	6.06	6.11	6.06	6.10
2936	NYSE	FGB	Mon, Jun 25, 2018	6.07	6.10	6.05	6.08
2935	NYSE	FGB	Fri, Jun 22, 2018	6.11	6.15	6.09	6.13
2934	NYSE	FGB	Thu, Jun 21, 2018	6.11	6.13	6.06	6.09
2933	NYSE	FGB	Wed, Jun 20, 2018	6.11	6.13	6.09	6.11
2932	NYSE	FGB	Tue, Jun 19, 2018	6.08	6.19	6.08	6.14
2931	NYSE	FGB	Mon, Jun 18, 2018	6.09	6.15	6.06	6.09
2930	NYSE	FGB	Fri, Jun 15, 2018	6.13	6.14	6.13	6.13
2929	NYSE	FGB	Thu, Jun 14, 2018	6.10	6.14	6.10	6.14
2928	NYSE	FGB	Wed, Jun 13, 2018	6.11	6.19	6.06	6.13
2927	NYSE	FGB	Tue, Jun 12, 2018	6.17	6.18	6.10	6.14
2926	NYSE	FGB	Mon, Jun 11, 2018	6.10	6.17	6.10	6.10
2925	NYSE	FGB	Fri, Jun 8, 2018	6.06	6.19	6.06	6.14
2924	NYSE	FGB	Thu, Jun 7, 2018	6.11	6.16	6.06	6.06
2923	NYSE	FGB	Wed, Jun 6, 2018	6.06	6.12	6.06	6.12
2922	NYSE	FGB	Tue, Jun 5, 2018	6.10	6.14	6.05	6.05
2921	NYSE	FGB	Mon, Jun 4, 2018	6.05	6.16	6.05	6.15
2920	NYSE	FGB	Fri, Jun 1, 2018	6.23	6.23	6.05	6.05
2919	NYSE	FGB	Thu, May 31, 2018	6.26	6.26	6.09	6.17
2918	NYSE	FGB	Wed, May 30, 2018	6.07	6.21	6.07	6.21
2917	NYSE	FGB	Tue, May 29, 2018	6.01	6.19	6.01	6.12
2916	NYSE	FGB	Fri, May 25, 2018	6.02	6.03	6.00	6.03
2915	NYSE	FGB	Thu, May 24, 2018	6.06	6.06	6.00	6.05
2914	NYSE	FGB	Wed, May 23, 2018	6.05	6.10	6.00	6.05
2913	NYSE	FGB	Tue, May 22, 2018	6.05	6.11	6.05	6.05
2912	NYSE	FGB	Mon, May 21, 2018	6.24	6.29	6.23	6.09
2911	NYSE	FGB	Fri, May 18, 2018	6.25	6.25	6.15	6.25
2910	NYSE	FGB	Thu, May 17, 2018	6.21	6.24	6.15	6.21
2909	NYSE	FGB	Wed, May 16, 2018	6.19	6.21	6.15	6.21
2908	NYSE	FGB	Tue, May 15, 2018	6.13	6.21	6.12	6.19
2907	NYSE	FGB	Mon, May 14, 2018	6.14	6.22	6.13	6.18
2906	NYSE	FGB	Fri, May 11, 2018	6.18	6.18	6.07	6.10
2905	NYSE	FGB	Thu, May 10, 2018	6.10	6.19	6.10	6.12
2904	NYSE	FGB	Wed, May 9, 2018	6.20	6.20	6.01	6.09
2903	NYSE	FGB	Tue, May 8, 2018	6.01	6.16	5.99	6.16
2902	NYSE	FGB	Mon, May 7, 2018	5.97	6.06	5.96	6.00
2901	NYSE	FGB	Fri, May 4, 2018	5.92	6.02	5.92	6.00
2900	NYSE	FGB	Thu, May 3, 2018	5.94	5.99	5.89	5.97
2899	NYSE	FGB	Wed, May 2, 2018	5.98	6.03	5.87	5.87
2898	NYSE	FGB	Tue, May 1, 2018	6.01	6.04	5.86	6.02
2897	NYSE	FGB	Mon, Apr 30, 2018	6.05	6.10	6.00	6.02
2896	NYSE	FGB	Fri, Apr 27, 2018	6.10	6.14	6.06	6.13
2895	NYSE	FGB	Thu, Apr 26, 2018	6.08	6.09	6.05	6.06
2894	NYSE	FGB	Wed, Apr 25, 2018	6.17	6.17	6.06	6.06
2893	NYSE	FGB	Tue, Apr 24, 2018	6.15	6.15	6.10	6.14
2892	NYSE	FGB	Mon, Apr 23, 2018	6.12	6.12	6.07	6.09
2891	NYSE	FGB	Fri, Apr 20, 2018	6.13	6.14	6.05	6.08
2890	NYSE	FGB	Thu, Apr 19, 2018	6.11	6.14	6.09	6.10
2889	NYSE	FGB	Wed, Apr 18, 2018	6.16	6.16	6.07	6.11
2888	NYSE	FGB	Tue, Apr 17, 2018	6.15	6.15	6.09	6.09
2887	NYSE	FGB	Mon, Apr 16, 2018	6.08	6.14	6.08	6.09
2886	NYSE	FGB	Fri, Apr 13, 2018	6.05	6.11	6.05	6.09
2885	NYSE	FGB	Thu, Apr 12, 2018	6.11	6.15	6.07	6.07
2884	NYSE	FGB	Wed, Apr 11, 2018	6.14	6.15	6.12	6.12
2883	NYSE	FGB	Tue, Apr 10, 2018	6.17	6.18	6.01	6.11
2882	NYSE	FGB	Mon, Apr 9, 2018	6.15	6.19	6.15	6.16
2881	NYSE	FGB	Fri, Apr 6, 2018	6.07	6.25	6.07	6.16
2880	NYSE	FGB	Thu, Apr 5, 2018	6.13	6.15	6.09	6.14
2879	NYSE	FGB	Wed, Apr 4, 2018	6.05	6.09	6.05	6.08
2878	NYSE	FGB	Tue, Apr 3, 2018	6.01	6.08	6.01	6.03
2877	NYSE	FGB	Mon, Apr 2, 2018	6.06	6.06	5.94	6.05
2876	NYSE	FGB	Thu, Mar 29, 2018	5.92	6.02	5.92	6.02
2875	NYSE	FGB	Wed, Mar 28, 2018	5.88	5.94	5.75	5.91
2874	NYSE	FGB	Tue, Mar 27, 2018	5.93	5.96	5.92	5.93
2873	NYSE	FGB	Mon, Mar 26, 2018	5.98	6.03	5.94	5.96
2872	NYSE	FGB	Fri, Mar 23, 2018	6.11	6.11	5.94	5.97
2871	NYSE	FGB	Thu, Mar 22, 2018	5.86	6.06	5.86	6.01
2870	NYSE	FGB	Wed, Mar 21, 2018	5.92	5.99	5.88	5.88
2869	NYSE	FGB	Tue, Mar 20, 2018	5.91	5.98	5.91	5.93
2868	NYSE	FGB	Mon, Mar 19, 2018	5.96	5.97	5.84	5.94
2867	NYSE	FGB	Fri, Mar 16, 2018	5.96	6.01	5.96	6.00
2866	NYSE	FGB	Thu, Mar 15, 2018	6.02	6.02	5.92	5.96
2865	NYSE	FGB	Wed, Mar 14, 2018	6.10	6.21	6.04	6.05
2864	NYSE	FGB	Tue, Mar 13, 2018	6.07	6.11	6.07	6.09
2863	NYSE	FGB	Mon, Mar 12, 2018	6.05	6.07	6.03	6.06
2862	NYSE	FGB	Fri, Mar 9, 2018	6.03	6.10	6.03	6.07
2861	NYSE	FGB	Thu, Mar 8, 2018	6.05	6.05	6.03	6.04
2860	NYSE	FGB	Wed, Mar 7, 2018	6.03	6.06	6.03	6.05
2859	NYSE	FGB	Tue, Mar 6, 2018	6.01	6.05	5.98	6.03
2858	NYSE	FGB	Mon, Mar 5, 2018	5.97	6.01	5.93	5.97
2857	NYSE	FGB	Fri, Mar 2, 2018	5.90	6.01	5.88	5.88
2856	NYSE	FGB	Thu, Mar 1, 2018	6.01	6.01	5.91	5.91
2855	NYSE	FGB	Wed, Feb 28, 2018	6.07	6.07	5.95	5.96
2854	NYSE	FGB	Tue, Feb 27, 2018	6.00	6.01	5.95	6.01
2853	NYSE	FGB	Mon, Feb 26, 2018	5.95	6.08	5.93	5.94
2852	NYSE	FGB	Fri, Feb 23, 2018	6.11	6.11	5.95	5.97
2851	NYSE	FGB	Thu, Feb 22, 2018	6.06	6.09	5.95	6.05
2850	NYSE	FGB	Wed, Feb 21, 2018	6.25	6.28	6.13	6.07
2849	NYSE	FGB	Tue, Feb 20, 2018	6.29	6.29	6.15	6.26
2848	NYSE	FGB	Fri, Feb 16, 2018	6.10	6.20	6.10	6.14
2847	NYSE	FGB	Thu, Feb 15, 2018	6.27	6.27	6.16	6.16
2846	NYSE	FGB	Wed, Feb 14, 2018	6.11	6.27	6.10	6.26
2845	NYSE	FGB	Tue, Feb 13, 2018	6.10	6.25	6.07	6.14
2844	NYSE	FGB	Mon, Feb 12, 2018	6.11	6.15	6.00	6.06
2843	NYSE	FGB	Fri, Feb 9, 2018	6.09	6.15	5.93	6.14
2842	NYSE	FGB	Thu, Feb 8, 2018	6.04	6.13	6.03	6.07
2841	NYSE	FGB	Wed, Feb 7, 2018	6.03	6.17	6.00	6.09
2840	NYSE	FGB	Tue, Feb 6, 2018	5.80	6.09	5.65	5.98
2839	NYSE	FGB	Mon, Feb 5, 2018	6.00	6.12	5.86	5.96
2838	NYSE	FGB	Fri, Feb 2, 2018	6.11	6.16	5.95	5.98
2837	NYSE	FGB	Thu, Feb 1, 2018	6.29	6.29	6.11	6.15
2836	NYSE	FGB	Wed, Jan 31, 2018	6.35	6.35	6.20	6.23
2835	NYSE	FGB	Tue, Jan 30, 2018	6.36	6.36	6.32	6.34
2834	NYSE	FGB	Mon, Jan 29, 2018	6.46	6.50	6.38	6.40
2833	NYSE	FGB	Fri, Jan 26, 2018	6.47	6.52	6.45	6.47
2832	NYSE	FGB	Thu, Jan 25, 2018	6.65	6.65	6.48	6.52
2831	NYSE	FGB	Wed, Jan 24, 2018	6.46	6.60	6.46	6.60
2830	NYSE	FGB	Tue, Jan 23, 2018	6.58	6.58	6.48	6.49
2829	NYSE	FGB	Mon, Jan 22, 2018	6.54	6.54	6.46	6.52
2828	NYSE	FGB	Fri, Jan 19, 2018	6.50	6.52	6.44	6.46
2827	NYSE	FGB	Thu, Jan 18, 2018	6.50	6.52	6.42	6.45
2826	NYSE	FGB	Wed, Jan 17, 2018	6.44	6.63	6.36	6.52
2825	NYSE	FGB	Tue, Jan 16, 2018	6.32	6.44	6.32	6.41
2824	NYSE	FGB	Fri, Jan 12, 2018	6.31	6.38	6.31	6.37
2823	NYSE	FGB	Thu, Jan 11, 2018	6.29	6.31	6.24	6.31
2822	NYSE	FGB	Wed, Jan 10, 2018	6.33	6.33	6.26	6.30
2821	NYSE	FGB	Tue, Jan 9, 2018	6.34	6.34	6.27	6.29
2820	NYSE	FGB	Mon, Jan 8, 2018	6.26	6.31	6.25	6.29
2819	NYSE	FGB	Fri, Jan 5, 2018	6.22	6.26	6.19	6.25
2818	NYSE	FGB	Thu, Jan 4, 2018	6.18	6.24	6.17	6.19
2817	NYSE	FGB	Wed, Jan 3, 2018	6.14	6.22	6.14	6.17
2816	NYSE	FGB	Tue, Jan 2, 2018	6.16	6.21	6.12	6.17
2815	NYSE	FGB	Fri, Dec 29, 2017	6.27	6.27	6.08	6.14
2814	NYSE	FGB	Thu, Dec 28, 2017	6.20	6.27	6.18	6.18
2813	NYSE	FGB	Wed, Dec 27, 2017	6.34	6.34	6.20	6.21
2812	NYSE	FGB	Tue, Dec 26, 2017	6.25	6.35	6.21	6.31
2811	NYSE	FGB	Fri, Dec 22, 2017	6.32	6.33	6.25	6.26
2810	NYSE	FGB	Thu, Dec 21, 2017	6.25	6.31	6.25	6.27
2809	NYSE	FGB	Wed, Dec 20, 2017	6.27	6.33	6.25	6.26
2808	NYSE	FGB	Tue, Dec 19, 2017	6.35	6.38	6.28	6.28
2807	NYSE	FGB	Mon, Dec 18, 2017	6.32	6.41	6.30	6.33
2806	NYSE	FGB	Fri, Dec 15, 2017	6.26	6.36	6.25	6.31
2805	NYSE	FGB	Thu, Dec 14, 2017	6.26	6.27	6.23	6.25
2804	NYSE	FGB	Wed, Dec 13, 2017	6.20	6.27	6.16	6.27
2803	NYSE	FGB	Tue, Dec 12, 2017	6.15	6.21	6.15	6.16
2802	NYSE	FGB	Mon, Dec 11, 2017	6.14	6.19	6.14	6.19
2801	NYSE	FGB	Fri, Dec 8, 2017	6.13	6.19	6.12	6.18
2800	NYSE	FGB	Thu, Dec 7, 2017	6.17	6.21	6.13	6.16
2799	NYSE	FGB	Wed, Dec 6, 2017	6.20	6.25	6.20	6.21
2798	NYSE	FGB	Tue, Dec 5, 2017	6.27	6.35	6.19	6.20
2797	NYSE	FGB	Mon, Dec 4, 2017	6.32	6.35	6.28	6.30
2796	NYSE	FGB	Fri, Dec 1, 2017	6.47	6.47	6.28	6.31
2795	NYSE	FGB	Thu, Nov 30, 2017	6.36	6.42	6.28	6.38
2794	NYSE	FGB	Wed, Nov 29, 2017	6.40	6.42	6.35	6.36
2793	NYSE	FGB	Tue, Nov 28, 2017	6.40	6.40	6.32	6.35
2792	NYSE	FGB	Mon, Nov 27, 2017	6.43	6.43	6.31	6.41
2791	NYSE	FGB	Fri, Nov 24, 2017	6.42	6.44	6.40	6.42
2790	NYSE	FGB	Wed, Nov 22, 2017	6.33	6.42	6.27	6.35
2789	NYSE	FGB	Tue, Nov 21, 2017	6.50	6.57	6.50	6.33
2788	NYSE	FGB	Mon, Nov 20, 2017	6.56	6.57	6.51	6.52
2787	NYSE	FGB	Fri, Nov 17, 2017	6.51	6.53	6.46	6.51
2786	NYSE	FGB	Thu, Nov 16, 2017	6.49	6.62	6.48	6.52
2785	NYSE	FGB	Wed, Nov 15, 2017	6.48	6.51	6.44	6.50
2784	NYSE	FGB	Tue, Nov 14, 2017	6.47	6.55	6.46	6.50
2783	NYSE	FGB	Mon, Nov 13, 2017	6.44	6.51	6.44	6.51
2782	NYSE	FGB	Fri, Nov 10, 2017	6.50	6.57	6.44	6.52
2781	NYSE	FGB	Thu, Nov 9, 2017	6.56	6.59	6.47	6.52
2780	NYSE	FGB	Wed, Nov 8, 2017	6.52	6.61	6.51	6.55
2779	NYSE	FGB	Tue, Nov 7, 2017	6.53	6.54	6.44	6.49
2778	NYSE	FGB	Mon, Nov 6, 2017	6.52	6.55	6.48	6.48
2777	NYSE	FGB	Fri, Nov 3, 2017	6.52	6.56	6.50	6.51
2776	NYSE	FGB	Thu, Nov 2, 2017	6.54	6.60	6.47	6.53
2775	NYSE	FGB	Wed, Nov 1, 2017	6.66	6.66	6.54	6.58
2774	NYSE	FGB	Tue, Oct 31, 2017	6.67	6.69	6.63	6.65
2773	NYSE	FGB	Mon, Oct 30, 2017	6.67	6.81	6.67	6.67
2772	NYSE	FGB	Fri, Oct 27, 2017	6.66	6.69	6.64	6.68
2771	NYSE	FGB	Thu, Oct 26, 2017	6.78	6.78	6.63	6.68
2770	NYSE	FGB	Wed, Oct 25, 2017	6.82	6.84	6.70	6.75
2769	NYSE	FGB	Tue, Oct 24, 2017	6.76	6.88	6.75	6.88
2768	NYSE	FGB	Mon, Oct 23, 2017	6.95	6.95	6.84	6.86
2767	NYSE	FGB	Fri, Oct 20, 2017	6.90	6.91	6.86	6.90
2766	NYSE	FGB	Thu, Oct 19, 2017	6.82	6.88	6.82	6.87
2765	NYSE	FGB	Wed, Oct 18, 2017	6.94	6.95	6.88	6.92
2764	NYSE	FGB	Tue, Oct 17, 2017	7.00	7.00	6.88	6.93
2763	NYSE	FGB	Mon, Oct 16, 2017	7.00	7.00	6.94	6.98
2762	NYSE	FGB	Fri, Oct 13, 2017	7.00	7.00	6.94	6.99
2761	NYSE	FGB	Thu, Oct 12, 2017	6.93	6.99	6.93	6.99
2760	NYSE	FGB	Wed, Oct 11, 2017	6.97	6.98	6.94	6.96
2759	NYSE	FGB	Tue, Oct 10, 2017	6.98	6.99	6.92	6.98
2758	NYSE	FGB	Mon, Oct 9, 2017	6.94	6.96	6.92	6.92
2757	NYSE	FGB	Fri, Oct 6, 2017	6.99	6.99	6.92	6.93
2756	NYSE	FGB	Thu, Oct 5, 2017	6.99	7.00	6.92	6.99
2755	NYSE	FGB	Wed, Oct 4, 2017	6.95	7.00	6.95	7.00
2754	NYSE	FGB	Tue, Oct 3, 2017	6.95	6.97	6.86	6.97
2753	NYSE	FGB	Mon, Oct 2, 2017	6.90	6.95	6.86	6.95
2752	NYSE	FGB	Fri, Sep 29, 2017	6.85	6.86	6.78	6.86
2751	NYSE	FGB	Thu, Sep 28, 2017	6.74	6.81	6.74	6.80
2750	NYSE	FGB	Wed, Sep 27, 2017	6.73	6.83	6.71	6.78
2749	NYSE	FGB	Tue, Sep 26, 2017	6.78	6.83	6.75	6.78
2748	NYSE	FGB	Mon, Sep 25, 2017	6.74	6.82	6.73	6.79
2747	NYSE	FGB	Fri, Sep 22, 2017	6.73	6.81	6.68	6.77
2746	NYSE	FGB	Thu, Sep 21, 2017	6.71	6.77	6.69	6.69
2745	NYSE	FGB	Wed, Sep 20, 2017	6.61	6.73	6.61	6.72
2744	NYSE	FGB	Tue, Sep 19, 2017	6.65	6.68	6.62	6.65
2743	NYSE	FGB	Mon, Sep 18, 2017	6.69	6.69	6.60	6.63
2742	NYSE	FGB	Fri, Sep 15, 2017	6.46	6.65	6.46	6.60
2741	NYSE	FGB	Thu, Sep 14, 2017	6.67	6.67	6.48	6.49
2740	NYSE	FGB	Wed, Sep 13, 2017	6.67	6.70	6.57	6.60
2739	NYSE	FGB	Tue, Sep 12, 2017	6.78	6.86	6.68	6.70
2738	NYSE	FGB	Mon, Sep 11, 2017	6.84	6.87	6.77	6.80
2737	NYSE	FGB	Fri, Sep 8, 2017	6.87	6.87	6.79	6.81
2736	NYSE	FGB	Thu, Sep 7, 2017	6.85	6.92	6.82	6.84
2735	NYSE	FGB	Wed, Sep 6, 2017	6.94	6.94	6.80	6.86
2734	NYSE	FGB	Tue, Sep 5, 2017	6.93	6.95	6.83	6.92
2733	NYSE	FGB	Fri, Sep 1, 2017	6.95	6.95	6.89	6.93
2732	NYSE	FGB	Thu, Aug 31, 2017	6.95	7.00	6.89	6.90
2731	NYSE	FGB	Wed, Aug 30, 2017	6.95	6.95	6.90	6.95
2730	NYSE	FGB	Tue, Aug 29, 2017	7.00	7.01	6.85	6.89
2729	NYSE	FGB	Mon, Aug 28, 2017	6.95	7.01	6.92	6.92
2728	NYSE	FGB	Fri, Aug 25, 2017	6.99	6.99	6.85	6.85
2727	NYSE	FGB	Thu, Aug 24, 2017	7.00	7.06	6.91	6.93
2726	NYSE	FGB	Wed, Aug 23, 2017	7.23	7.23	6.94	7.00
2725	NYSE	FGB	Tue, Aug 22, 2017	7.06	7.17	7.00	7.06
2724	NYSE	FGB	Mon, Aug 21, 2017	7.25	7.29	7.23	7.10
2723	NYSE	FGB	Fri, Aug 18, 2017	7.57	7.57	7.12	7.25
2722	NYSE	FGB	Thu, Aug 17, 2017	7.26	7.31	7.08	7.31
2721	NYSE	FGB	Wed, Aug 16, 2017	7.24	7.26	7.21	7.21
2720	NYSE	FGB	Tue, Aug 15, 2017	7.24	7.24	7.18	7.20
2719	NYSE	FGB	Mon, Aug 14, 2017	7.20	7.22	7.11	7.19
2718	NYSE	FGB	Fri, Aug 11, 2017	6.87	7.24	6.75	7.24
2717	NYSE	FGB	Thu, Aug 10, 2017	7.21	7.21	7.05	7.10
2716	NYSE	FGB	Wed, Aug 9, 2017	7.17	7.21	7.16	7.21
2715	NYSE	FGB	Tue, Aug 8, 2017	7.21	7.22	7.17	7.18
2714	NYSE	FGB	Mon, Aug 7, 2017	7.20	7.21	7.14	7.21
2713	NYSE	FGB	Fri, Aug 4, 2017	7.23	7.23	7.15	7.17
2712	NYSE	FGB	Thu, Aug 3, 2017	7.23	7.23	7.20	7.23
2711	NYSE	FGB	Wed, Aug 2, 2017	7.24	7.24	7.19	7.20
2710	NYSE	FGB	Tue, Aug 1, 2017	7.23	7.23	7.20	7.22
2709	NYSE	FGB	Mon, Jul 31, 2017	7.22	7.24	7.18	7.21
2708	NYSE	FGB	Fri, Jul 28, 2017	7.24	7.24	7.19	7.22
2707	NYSE	FGB	Thu, Jul 27, 2017	7.19	7.22	7.19	7.22
2706	NYSE	FGB	Wed, Jul 26, 2017	7.19	7.21	7.18	7.21
2705	NYSE	FGB	Tue, Jul 25, 2017	7.17	7.22	7.16	7.19
2704	NYSE	FGB	Mon, Jul 24, 2017	7.23	7.23	7.15	7.16
2703	NYSE	FGB	Fri, Jul 21, 2017	7.23	7.23	7.17	7.22
2702	NYSE	FGB	Thu, Jul 20, 2017	7.20	7.23	7.16	7.23
2701	NYSE	FGB	Wed, Jul 19, 2017	7.19	7.20	7.16	7.16
2700	NYSE	FGB	Tue, Jul 18, 2017	7.19	7.19	7.15	7.15
2699	NYSE	FGB	Mon, Jul 17, 2017	7.20	7.21	7.15	7.15
2698	NYSE	FGB	Fri, Jul 14, 2017	7.22	7.23	7.15	7.16
2697	NYSE	FGB	Thu, Jul 13, 2017	7.24	7.24	7.17	7.20
2696	NYSE	FGB	Wed, Jul 12, 2017	7.30	7.30	7.15	7.20
2695	NYSE	FGB	Tue, Jul 11, 2017	7.22	7.23	7.16	7.17
2694	NYSE	FGB	Mon, Jul 10, 2017	7.19	7.28	7.16	7.18
2693	NYSE	FGB	Fri, Jul 7, 2017	7.35	7.35	7.22	7.24
2692	NYSE	FGB	Thu, Jul 6, 2017	7.30	7.33	7.26	7.31
2691	NYSE	FGB	Wed, Jul 5, 2017	7.26	7.33	7.26	7.32
2690	NYSE	FGB	Mon, Jul 3, 2017	7.29	7.31	7.28	7.29
2689	NYSE	FGB	Fri, Jun 30, 2017	7.24	7.30	7.22	7.24
2688	NYSE	FGB	Thu, Jun 29, 2017	7.30	7.30	7.21	7.23
2687	NYSE	FGB	Wed, Jun 28, 2017	7.31	7.34	7.27	7.31
2686	NYSE	FGB	Tue, Jun 27, 2017	7.35	7.37	7.28	7.34
2685	NYSE	FGB	Mon, Jun 26, 2017	7.20	7.30	7.19	7.30
2684	NYSE	FGB	Fri, Jun 23, 2017	7.14	7.23	7.13	7.15
2683	NYSE	FGB	Thu, Jun 22, 2017	7.33	7.33	7.15	7.16
2682	NYSE	FGB	Wed, Jun 21, 2017	7.40	7.40	7.26	7.28
2681	NYSE	FGB	Tue, Jun 20, 2017	7.39	7.48	7.33	7.37
2680	NYSE	FGB	Mon, Jun 19, 2017	7.22	7.52	7.22	7.39
2679	NYSE	FGB	Fri, Jun 16, 2017	7.25	7.25	7.19	7.22
2678	NYSE	FGB	Thu, Jun 15, 2017	7.24	7.30	7.21	7.22
2677	NYSE	FGB	Wed, Jun 14, 2017	7.30	7.30	7.21	7.28
2676	NYSE	FGB	Tue, Jun 13, 2017	7.29	7.34	7.22	7.30
2675	NYSE	FGB	Mon, Jun 12, 2017	7.25	7.25	7.18	7.22
2674	NYSE	FGB	Fri, Jun 9, 2017	7.25	7.25	7.19	7.22
2673	NYSE	FGB	Thu, Jun 8, 2017	7.12	7.23	7.12	7.16
2672	NYSE	FGB	Wed, Jun 7, 2017	7.20	7.22	7.11	7.13
2671	NYSE	FGB	Tue, Jun 6, 2017	7.25	7.29	7.20	7.22
2670	NYSE	FGB	Mon, Jun 5, 2017	7.29	7.34	7.24	7.31
2669	NYSE	FGB	Fri, Jun 2, 2017	7.21	7.34	7.20	7.26
2668	NYSE	FGB	Thu, Jun 1, 2017	7.43	7.43	7.21	7.22
2667	NYSE	FGB	Wed, May 31, 2017	7.45	7.45	7.27	7.32
2666	NYSE	FGB	Tue, May 30, 2017	7.31	7.32	7.23	7.32
2665	NYSE	FGB	Fri, May 26, 2017	7.43	7.43	7.20	7.28
2664	NYSE	FGB	Thu, May 25, 2017	7.37	7.45	7.37	7.44
2663	NYSE	FGB	Wed, May 24, 2017	7.31	7.45	7.31	7.43
2662	NYSE	FGB	Tue, May 23, 2017	7.28	7.35	7.26	7.35
2661	NYSE	FGB	Mon, May 22, 2017	7.24	7.38	7.24	7.28
2660	NYSE	FGB	Fri, May 19, 2017	7.34	7.46	7.34	7.45
2659	NYSE	FGB	Thu, May 18, 2017	7.45	7.50	7.33	7.33
2658	NYSE	FGB	Wed, May 17, 2017	7.34	7.46	7.34	7.35
2657	NYSE	FGB	Tue, May 16, 2017	7.48	7.53	7.40	7.40
2656	NYSE	FGB	Mon, May 15, 2017	7.53	7.55	7.44	7.46
2655	NYSE	FGB	Fri, May 12, 2017	7.41	7.64	7.41	7.58
2654	NYSE	FGB	Thu, May 11, 2017	7.32	7.45	7.32	7.38
2653	NYSE	FGB	Wed, May 10, 2017	7.34	7.39	7.32	7.33
2652	NYSE	FGB	Tue, May 9, 2017	7.38	7.51	7.25	7.41
2651	NYSE	FGB	Mon, May 8, 2017	7.26	7.34	7.25	7.31
2650	NYSE	FGB	Fri, May 5, 2017	7.26	7.36	7.24	7.29
2649	NYSE	FGB	Thu, May 4, 2017	7.46	7.46	7.29	7.29
2648	NYSE	FGB	Wed, May 3, 2017	7.60	7.60	7.40	7.48
2647	NYSE	FGB	Tue, May 2, 2017	7.50	7.59	7.49	7.59
2646	NYSE	FGB	Mon, May 1, 2017	7.56	7.61	7.48	7.52
2645	NYSE	FGB	Fri, Apr 28, 2017	7.56	7.62	7.44	7.51
2644	NYSE	FGB	Thu, Apr 27, 2017	7.64	7.68	7.52	7.58
2643	NYSE	FGB	Wed, Apr 26, 2017	7.70	7.79	7.67	7.68
2642	NYSE	FGB	Tue, Apr 25, 2017	7.65	7.73	7.65	7.66
2641	NYSE	FGB	Mon, Apr 24, 2017	7.62	7.65	7.57	7.60
2640	NYSE	FGB	Fri, Apr 21, 2017	7.59	7.73	7.55	7.55
2639	NYSE	FGB	Thu, Apr 20, 2017	7.53	7.76	7.52	7.72
2638	NYSE	FGB	Wed, Apr 19, 2017	7.61	7.66	7.53	7.53
2637	NYSE	FGB	Tue, Apr 18, 2017	7.44	7.61	7.44	7.58
2636	NYSE	FGB	Mon, Apr 17, 2017	7.47	7.54	7.45	7.51
2635	NYSE	FGB	Thu, Apr 13, 2017	7.50	7.50	7.46	7.46
2634	NYSE	FGB	Wed, Apr 12, 2017	7.49	7.53	7.48	7.48
2633	NYSE	FGB	Tue, Apr 11, 2017	7.50	7.54	7.48	7.53
2632	NYSE	FGB	Mon, Apr 10, 2017	7.51	7.55	7.48	7.52
2631	NYSE	FGB	Fri, Apr 7, 2017	7.45	7.53	7.45	7.47
2630	NYSE	FGB	Thu, Apr 6, 2017	7.36	7.49	7.36	7.45
2629	NYSE	FGB	Wed, Apr 5, 2017	7.49	7.49	7.38	7.40
2628	NYSE	FGB	Tue, Apr 4, 2017	7.42	7.47	7.41	7.43
2627	NYSE	FGB	Mon, Apr 3, 2017	7.41	7.51	7.41	7.42
2626	NYSE	FGB	Fri, Mar 31, 2017	7.50	7.59	7.39	7.44
2625	NYSE	FGB	Thu, Mar 30, 2017	7.39	7.62	7.39	7.58
2624	NYSE	FGB	Wed, Mar 29, 2017	7.32	7.44	7.32	7.37
2623	NYSE	FGB	Tue, Mar 28, 2017	7.27	7.39	7.27	7.31
2622	NYSE	FGB	Mon, Mar 27, 2017	7.29	7.33	7.27	7.27
2621	NYSE	FGB	Fri, Mar 24, 2017	7.36	7.43	7.36	7.36
2620	NYSE	FGB	Thu, Mar 23, 2017	7.34	7.45	7.34	7.38
2619	NYSE	FGB	Wed, Mar 22, 2017	7.35	7.39	7.32	7.32
2618	NYSE	FGB	Tue, Mar 21, 2017	7.38	7.48	7.32	7.43
2617	NYSE	FGB	Mon, Mar 20, 2017	7.28	7.39	7.23	7.38
2616	NYSE	FGB	Fri, Mar 17, 2017	7.22	7.27	7.19	7.22
2615	NYSE	FGB	Thu, Mar 16, 2017	7.11	7.24	7.11	7.19
2614	NYSE	FGB	Wed, Mar 15, 2017	7.05	7.11	7.05	7.07
2613	NYSE	FGB	Tue, Mar 14, 2017	6.98	7.02	6.87	7.01
2612	NYSE	FGB	Mon, Mar 13, 2017	7.06	7.09	7.03	7.05
2611	NYSE	FGB	Fri, Mar 10, 2017	6.89	7.08	6.89	7.07
2610	NYSE	FGB	Thu, Mar 9, 2017	7.10	7.10	6.88	6.88
2609	NYSE	FGB	Wed, Mar 8, 2017	7.21	7.31	7.06	7.07
2608	NYSE	FGB	Tue, Mar 7, 2017	7.27	7.32	7.16	7.18
2607	NYSE	FGB	Mon, Mar 6, 2017	7.31	7.38	7.23	7.32
2606	NYSE	FGB	Fri, Mar 3, 2017	7.12	7.37	7.12	7.32
2605	NYSE	FGB	Thu, Mar 2, 2017	7.16	7.22	7.06	7.12
2604	NYSE	FGB	Wed, Mar 1, 2017	7.45	7.54	7.18	7.21
2603	NYSE	FGB	Tue, Feb 28, 2017	8.24	8.24	7.31	7.41
2602	NYSE	FGB	Mon, Feb 27, 2017	7.75	8.25	7.73	8.17
2601	NYSE	FGB	Fri, Feb 24, 2017	7.84	7.86	7.67	7.71
2600	NYSE	FGB	Thu, Feb 23, 2017	7.88	8.01	7.73	7.78
2599	NYSE	FGB	Wed, Feb 22, 2017	8.06	8.15	7.90	7.92
2598	NYSE	FGB	Tue, Feb 21, 2017	8.16	8.43	8.15	8.14
2597	NYSE	FGB	Fri, Feb 17, 2017	7.90	8.18	7.90	8.16
2596	NYSE	FGB	Thu, Feb 16, 2017	7.91	8.03	7.91	7.95
2595	NYSE	FGB	Wed, Feb 15, 2017	7.98	8.02	7.90	7.90
2594	NYSE	FGB	Tue, Feb 14, 2017	7.99	8.04	7.95	8.03
2593	NYSE	FGB	Mon, Feb 13, 2017	7.84	8.05	7.84	8.03
2592	NYSE	FGB	Fri, Feb 10, 2017	7.76	7.89	7.68	7.89
2591	NYSE	FGB	Thu, Feb 9, 2017	7.62	7.75	7.60	7.72
2590	NYSE	FGB	Wed, Feb 8, 2017	7.65	7.69	7.62	7.62
2589	NYSE	FGB	Tue, Feb 7, 2017	7.71	7.77	7.64	7.68
2588	NYSE	FGB	Mon, Feb 6, 2017	7.61	7.66	7.53	7.65
2587	NYSE	FGB	Fri, Feb 3, 2017	7.61	7.70	7.60	7.61
2586	NYSE	FGB	Thu, Feb 2, 2017	7.72	7.72	7.65	7.68
2585	NYSE	FGB	Wed, Feb 1, 2017	7.67	7.67	7.62	7.66
2584	NYSE	FGB	Tue, Jan 31, 2017	7.62	7.74	7.62	7.66
2583	NYSE	FGB	Mon, Jan 30, 2017	7.93	7.93	7.60	7.62
2582	NYSE	FGB	Fri, Jan 27, 2017	7.74	7.99	7.71	7.92
2581	NYSE	FGB	Thu, Jan 26, 2017	7.83	7.92	7.67	7.78
2580	NYSE	FGB	Wed, Jan 25, 2017	7.80	7.94	7.75	7.90
2579	NYSE	FGB	Tue, Jan 24, 2017	7.54	7.93	7.54	7.83
2578	NYSE	FGB	Mon, Jan 23, 2017	7.66	7.70	7.53	7.58
2577	NYSE	FGB	Fri, Jan 20, 2017	7.63	7.64	7.51	7.64
2576	NYSE	FGB	Thu, Jan 19, 2017	7.60	7.71	7.50	7.60
2575	NYSE	FGB	Wed, Jan 18, 2017	7.50	7.60	7.44	7.58
2574	NYSE	FGB	Tue, Jan 17, 2017	7.45	7.50	7.40	7.47
2573	NYSE	FGB	Fri, Jan 13, 2017	7.51	7.57	7.47	7.50
2572	NYSE	FGB	Thu, Jan 12, 2017	7.39	7.64	7.39	7.54
2571	NYSE	FGB	Wed, Jan 11, 2017	7.34	7.46	7.29	7.45
2570	NYSE	FGB	Tue, Jan 10, 2017	7.29	7.38	7.28	7.36
2569	NYSE	FGB	Mon, Jan 9, 2017	7.50	7.50	7.30	7.32
2568	NYSE	FGB	Fri, Jan 6, 2017	7.30	7.47	7.30	7.47
2567	NYSE	FGB	Thu, Jan 5, 2017	7.32	7.39	7.29	7.31
2566	NYSE	FGB	Wed, Jan 4, 2017	7.16	7.33	7.16	7.30
2565	NYSE	FGB	Tue, Jan 3, 2017	7.11	7.25	7.11	7.18
2564	NYSE	FGB	Fri, Dec 30, 2016	7.22	7.23	6.97	7.06
2563	NYSE	FGB	Thu, Dec 29, 2016	7.34	7.38	7.12	7.18
2562	NYSE	FGB	Wed, Dec 28, 2016	7.33	7.40	7.32	7.35
2561	NYSE	FGB	Tue, Dec 27, 2016	7.42	7.52	7.24	7.31
2560	NYSE	FGB	Fri, Dec 23, 2016	7.43	7.57	7.29	7.42
2559	NYSE	FGB	Thu, Dec 22, 2016	7.39	7.62	7.36	7.47
2558	NYSE	FGB	Wed, Dec 21, 2016	7.45	7.65	7.39	7.40
2557	NYSE	FGB	Tue, Dec 20, 2016	7.30	7.50	7.04	7.41
2556	NYSE	FGB	Mon, Dec 19, 2016	7.29	7.43	7.19	7.29
2555	NYSE	FGB	Fri, Dec 16, 2016	7.20	7.40	7.18	7.27
2554	NYSE	FGB	Thu, Dec 15, 2016	7.11	7.38	7.03	7.26
2553	NYSE	FGB	Wed, Dec 14, 2016	7.15	7.37	7.13	7.18
2552	NYSE	FGB	Tue, Dec 13, 2016	7.15	7.30	7.12	7.18
2551	NYSE	FGB	Mon, Dec 12, 2016	7.35	7.35	7.11	7.13
2550	NYSE	FGB	Fri, Dec 9, 2016	7.30	7.40	7.17	7.21
2549	NYSE	FGB	Thu, Dec 8, 2016	7.08	7.26	7.08	7.25
2548	NYSE	FGB	Wed, Dec 7, 2016	7.20	7.26	7.07	7.14
2547	NYSE	FGB	Tue, Dec 6, 2016	7.06	7.24	7.01	7.19
2546	NYSE	FGB	Mon, Dec 5, 2016	7.02	7.10	6.98	6.99
2545	NYSE	FGB	Fri, Dec 2, 2016	7.07	7.09	7.01	7.01
2544	NYSE	FGB	Thu, Dec 1, 2016	7.06	7.26	7.01	7.01
2543	NYSE	FGB	Wed, Nov 30, 2016	6.94	7.05	6.91	7.00
2542	NYSE	FGB	Tue, Nov 29, 2016	7.06	7.16	6.94	6.95
2541	NYSE	FGB	Mon, Nov 28, 2016	6.94	7.11	6.86	7.10
2540	NYSE	FGB	Fri, Nov 25, 2016	6.80	6.91	6.71	6.91
2539	NYSE	FGB	Wed, Nov 23, 2016	6.80	6.85	6.79	6.80
2538	NYSE	FGB	Tue, Nov 22, 2016	6.96	6.99	6.77	6.80
2537	NYSE	FGB	Mon, Nov 21, 2016	6.88	6.94	6.82	6.90
2536	NYSE	FGB	Fri, Nov 18, 2016	6.98	7.05	6.94	7.03
2535	NYSE	FGB	Thu, Nov 17, 2016	6.96	6.99	6.88	6.95
2534	NYSE	FGB	Wed, Nov 16, 2016	6.89	7.25	6.89	6.92
2533	NYSE	FGB	Tue, Nov 15, 2016	7.03	7.07	6.96	7.01
2532	NYSE	FGB	Mon, Nov 14, 2016	7.03	7.09	6.96	7.03
2531	NYSE	FGB	Fri, Nov 11, 2016	6.97	7.00	6.95	6.99
2530	NYSE	FGB	Thu, Nov 10, 2016	6.75	6.96	6.69	6.94
2529	NYSE	FGB	Wed, Nov 9, 2016	6.41	6.85	6.41	6.72
2528	NYSE	FGB	Tue, Nov 8, 2016	6.63	6.77	6.43	6.61
2527	NYSE	FGB	Mon, Nov 7, 2016	6.62	6.68	6.50	6.58
2526	NYSE	FGB	Fri, Nov 4, 2016	6.41	6.57	6.41	6.52
2525	NYSE	FGB	Thu, Nov 3, 2016	6.68	6.68	6.42	6.44
2524	NYSE	FGB	Wed, Nov 2, 2016	6.86	6.86	6.62	6.62
2523	NYSE	FGB	Tue, Nov 1, 2016	6.87	6.93	6.80	6.90
2522	NYSE	FGB	Mon, Oct 31, 2016	6.95	6.99	6.87	6.87
2521	NYSE	FGB	Fri, Oct 28, 2016	6.99	7.00	6.87	6.98
2520	NYSE	FGB	Thu, Oct 27, 2016	7.00	7.14	7.00	7.05
2519	NYSE	FGB	Wed, Oct 26, 2016	6.99	7.22	6.85	7.02
2518	NYSE	FGB	Tue, Oct 25, 2016	6.83	7.06	6.80	7.02
2517	NYSE	FGB	Mon, Oct 24, 2016	6.86	6.91	6.81	6.87
2516	NYSE	FGB	Fri, Oct 21, 2016	6.79	6.81	6.78	6.78
2515	NYSE	FGB	Thu, Oct 20, 2016	6.73	6.80	6.70	6.77
2514	NYSE	FGB	Wed, Oct 19, 2016	6.67	6.81	6.67	6.78
2513	NYSE	FGB	Tue, Oct 18, 2016	6.74	6.76	6.68	6.69
2512	NYSE	FGB	Mon, Oct 17, 2016	6.88	6.88	6.73	6.73
2511	NYSE	FGB	Fri, Oct 14, 2016	7.03	7.03	6.85	6.85
2510	NYSE	FGB	Thu, Oct 13, 2016	7.07	7.07	6.98	7.01
2509	NYSE	FGB	Wed, Oct 12, 2016	7.01	7.17	6.96	7.10
2508	NYSE	FGB	Tue, Oct 11, 2016	6.97	7.15	6.93	6.97
2507	NYSE	FGB	Mon, Oct 10, 2016	6.90	7.08	6.90	6.98
2506	NYSE	FGB	Fri, Oct 7, 2016	6.86	6.99	6.85	6.87
2505	NYSE	FGB	Thu, Oct 6, 2016	6.90	6.90	6.85	6.87
2504	NYSE	FGB	Wed, Oct 5, 2016	6.98	6.98	6.91	6.94
2503	NYSE	FGB	Tue, Oct 4, 2016	6.87	6.97	6.87	6.94
2502	NYSE	FGB	Mon, Oct 3, 2016	6.90	6.92	6.82	6.85
2501	NYSE	FGB	Fri, Sep 30, 2016	6.88	6.98	6.82	6.95
2500	NYSE	FGB	Thu, Sep 29, 2016	6.90	6.93	6.77	6.80
2499	NYSE	FGB	Wed, Sep 28, 2016	6.93	6.98	6.89	6.95
2498	NYSE	FGB	Tue, Sep 27, 2016	6.98	6.98	6.88	6.92
2497	NYSE	FGB	Mon, Sep 26, 2016	6.95	6.99	6.90	6.95
2496	NYSE	FGB	Fri, Sep 23, 2016	6.95	7.02	6.95	6.98
2495	NYSE	FGB	Thu, Sep 22, 2016	6.88	6.94	6.88	6.92
2494	NYSE	FGB	Wed, Sep 21, 2016	6.90	6.92	6.81	6.88
2493	NYSE	FGB	Tue, Sep 20, 2016	6.83	6.91	6.82	6.88
2492	NYSE	FGB	Mon, Sep 19, 2016	6.80	6.89	6.76	6.83
2491	NYSE	FGB	Fri, Sep 16, 2016	6.66	6.83	6.65	6.79
2490	NYSE	FGB	Thu, Sep 15, 2016	6.68	6.71	6.64	6.65
2489	NYSE	FGB	Wed, Sep 14, 2016	6.80	6.87	6.62	6.63
2488	NYSE	FGB	Tue, Sep 13, 2016	6.94	6.97	6.75	6.80
2487	NYSE	FGB	Mon, Sep 12, 2016	6.98	6.99	6.93	6.97
2486	NYSE	FGB	Fri, Sep 9, 2016	6.99	6.99	6.90	6.94
2485	NYSE	FGB	Thu, Sep 8, 2016	7.01	7.06	7.01	7.06
2484	NYSE	FGB	Wed, Sep 7, 2016	7.02	7.05	7.01	7.05
2483	NYSE	FGB	Tue, Sep 6, 2016	7.11	7.14	6.99	7.05
2482	NYSE	FGB	Fri, Sep 2, 2016	7.16	7.22	7.13	7.13
2481	NYSE	FGB	Thu, Sep 1, 2016	7.25	7.25	7.12	7.18
2480	NYSE	FGB	Wed, Aug 31, 2016	7.15	7.25	7.07	7.23
2479	NYSE	FGB	Tue, Aug 30, 2016	6.96	7.10	6.96	7.10
2478	NYSE	FGB	Mon, Aug 29, 2016	7.02	7.03	6.92	6.92
2477	NYSE	FGB	Fri, Aug 26, 2016	6.88	7.00	6.88	6.95
2476	NYSE	FGB	Thu, Aug 25, 2016	6.87	6.95	6.80	6.81
2475	NYSE	FGB	Wed, Aug 24, 2016	6.96	7.04	6.81	6.88
2474	NYSE	FGB	Tue, Aug 23, 2016	7.09	7.10	6.92	7.00
2473	NYSE	FGB	Mon, Aug 22, 2016	7.19	7.21	7.11	7.13
2472	NYSE	FGB	Fri, Aug 19, 2016	7.21	7.38	7.18	7.16
2471	NYSE	FGB	Thu, Aug 18, 2016	7.06	7.20	7.01	7.20
2470	NYSE	FGB	Wed, Aug 17, 2016	7.21	7.27	7.02	7.10
2469	NYSE	FGB	Tue, Aug 16, 2016	7.09	7.34	7.06	7.29
2468	NYSE	FGB	Mon, Aug 15, 2016	7.08	7.22	7.07	7.16
2467	NYSE	FGB	Fri, Aug 12, 2016	6.99	7.13	6.97	7.11
2466	NYSE	FGB	Thu, Aug 11, 2016	6.96	6.98	6.91	6.97
2465	NYSE	FGB	Wed, Aug 10, 2016	6.98	6.98	6.91	6.93
2464	NYSE	FGB	Tue, Aug 9, 2016	6.91	6.94	6.89	6.94
2463	NYSE	FGB	Mon, Aug 8, 2016	6.89	6.91	6.88	6.89
2462	NYSE	FGB	Fri, Aug 5, 2016	6.88	6.89	6.87	6.88
2461	NYSE	FGB	Thu, Aug 4, 2016	6.90	6.96	6.86	6.86
2460	NYSE	FGB	Wed, Aug 3, 2016	6.85	6.90	6.84	6.89
2459	NYSE	FGB	Tue, Aug 2, 2016	6.89	6.89	6.82	6.87
2458	NYSE	FGB	Mon, Aug 1, 2016	6.80	6.89	6.77	6.86
2457	NYSE	FGB	Fri, Jul 29, 2016	6.79	6.90	6.75	6.85
2456	NYSE	FGB	Thu, Jul 28, 2016	6.73	6.85	6.73	6.75
2455	NYSE	FGB	Wed, Jul 27, 2016	6.68	6.78	6.67	6.77
2454	NYSE	FGB	Tue, Jul 26, 2016	6.69	6.75	6.57	6.71
2453	NYSE	FGB	Mon, Jul 25, 2016	6.53	6.67	6.50	6.67
2452	NYSE	FGB	Fri, Jul 22, 2016	6.47	6.67	6.47	6.54
2451	NYSE	FGB	Thu, Jul 21, 2016	6.46	6.58	6.45	6.48
2450	NYSE	FGB	Wed, Jul 20, 2016	6.42	6.49	6.39	6.47
2449	NYSE	FGB	Tue, Jul 19, 2016	6.35	6.42	6.30	6.38
2448	NYSE	FGB	Mon, Jul 18, 2016	6.34	6.41	6.33	6.35
2447	NYSE	FGB	Fri, Jul 15, 2016	6.31	6.35	6.24	6.33
2446	NYSE	FGB	Thu, Jul 14, 2016	6.28	6.43	6.28	6.32
2445	NYSE	FGB	Wed, Jul 13, 2016	6.30	6.31	6.23	6.27
2444	NYSE	FGB	Tue, Jul 12, 2016	6.30	6.34	6.30	6.31
2443	NYSE	FGB	Mon, Jul 11, 2016	6.25	6.31	6.25	6.29
2442	NYSE	FGB	Fri, Jul 8, 2016	6.24	6.39	6.08	6.28
2441	NYSE	FGB	Thu, Jul 7, 2016	6.15	6.19	6.12	6.19
2440	NYSE	FGB	Wed, Jul 6, 2016	6.14	6.18	6.09	6.17
2439	NYSE	FGB	Tue, Jul 5, 2016	6.15	6.17	6.12	6.16
2438	NYSE	FGB	Fri, Jul 1, 2016	6.11	6.19	6.11	6.18
2437	NYSE	FGB	Thu, Jun 30, 2016	6.07	6.13	6.07	6.13
2436	NYSE	FGB	Wed, Jun 29, 2016	5.99	6.10	5.89	6.03
2435	NYSE	FGB	Tue, Jun 28, 2016	6.03	6.12	5.85	6.02
2434	NYSE	FGB	Mon, Jun 27, 2016	6.04	6.05	5.90	5.95
2433	NYSE	FGB	Fri, Jun 24, 2016	5.98	6.07	5.90	6.05
2432	NYSE	FGB	Thu, Jun 23, 2016	6.10	6.18	6.10	6.17
2431	NYSE	FGB	Wed, Jun 22, 2016	6.03	6.19	6.02	6.09
2430	NYSE	FGB	Tue, Jun 21, 2016	6.08	6.15	6.06	6.14
2429	NYSE	FGB	Mon, Jun 20, 2016	6.05	6.10	6.01	6.03
2428	NYSE	FGB	Fri, Jun 17, 2016	6.02	6.05	5.98	5.99
2427	NYSE	FGB	Thu, Jun 16, 2016	5.92	5.98	5.87	5.97
2426	NYSE	FGB	Wed, Jun 15, 2016	5.97	6.01	5.91	5.94
2425	NYSE	FGB	Tue, Jun 14, 2016	6.05	6.07	5.89	5.94
2424	NYSE	FGB	Mon, Jun 13, 2016	6.07	6.12	6.00	6.03
2423	NYSE	FGB	Fri, Jun 10, 2016	6.04	6.12	6.00	6.08
2422	NYSE	FGB	Thu, Jun 9, 2016	6.07	6.13	6.05	6.08
2421	NYSE	FGB	Wed, Jun 8, 2016	6.07	6.19	6.03	6.12
2420	NYSE	FGB	Tue, Jun 7, 2016	6.16	6.18	6.01	6.03
2419	NYSE	FGB	Mon, Jun 6, 2016	6.16	6.30	6.15	6.15
2418	NYSE	FGB	Fri, Jun 3, 2016	6.20	6.20	6.14	6.18
2417	NYSE	FGB	Thu, Jun 2, 2016	6.15	6.35	6.14	6.22
2416	NYSE	FGB	Wed, Jun 1, 2016	6.34	6.34	6.15	6.17
2415	NYSE	FGB	Tue, May 31, 2016	6.34	6.45	6.26	6.31
2414	NYSE	FGB	Fri, May 27, 2016	6.17	6.29	6.16	6.28
2413	NYSE	FGB	Thu, May 26, 2016	6.17	6.21	6.13	6.17
2412	NYSE	FGB	Wed, May 25, 2016	6.05	6.19	6.05	6.17
2411	NYSE	FGB	Tue, May 24, 2016	6.03	6.15	5.98	6.04
2410	NYSE	FGB	Mon, May 23, 2016	6.00	6.03	6.00	6.03
2409	NYSE	FGB	Fri, May 20, 2016	5.99	6.09	5.99	6.02
2408	NYSE	FGB	Thu, May 19, 2016	6.40	6.49	6.03	6.20
2407	NYSE	FGB	Wed, May 18, 2016	6.50	6.50	6.32	6.40
2406	NYSE	FGB	Tue, May 17, 2016	6.43	6.55	6.43	6.55
2405	NYSE	FGB	Mon, May 16, 2016	6.30	6.47	6.30	6.40
2404	NYSE	FGB	Fri, May 13, 2016	6.15	6.30	6.15	6.25
2403	NYSE	FGB	Thu, May 12, 2016	6.12	6.22	6.12	6.19
2402	NYSE	FGB	Wed, May 11, 2016	6.22	6.22	6.15	6.18
2401	NYSE	FGB	Tue, May 10, 2016	6.19	6.20	6.15	6.19
2400	NYSE	FGB	Mon, May 9, 2016	6.23	6.23	6.16	6.16
2399	NYSE	FGB	Fri, May 6, 2016	6.28	6.41	6.18	6.19
2398	NYSE	FGB	Thu, May 5, 2016	6.07	6.39	6.07	6.27
2397	NYSE	FGB	Wed, May 4, 2016	6.09	6.09	6.05	6.06
2396	NYSE	FGB	Tue, May 3, 2016	6.10	6.11	6.03	6.06
2395	NYSE	FGB	Mon, May 2, 2016	6.12	6.21	6.12	6.20
2394	NYSE	FGB	Fri, Apr 29, 2016	6.09	6.18	6.04	6.14
2393	NYSE	FGB	Thu, Apr 28, 2016	6.08	6.15	6.05	6.08
2392	NYSE	FGB	Wed, Apr 27, 2016	6.14	6.22	5.99	6.09
2391	NYSE	FGB	Tue, Apr 26, 2016	6.08	6.25	6.08	6.19
2390	NYSE	FGB	Mon, Apr 25, 2016	6.06	6.07	6.00	6.07
2389	NYSE	FGB	Fri, Apr 22, 2016	6.03	6.06	5.99	6.04
2388	NYSE	FGB	Thu, Apr 21, 2016	6.07	6.07	5.97	6.00
2387	NYSE	FGB	Wed, Apr 20, 2016	6.01	6.06	6.00	6.05
2386	NYSE	FGB	Tue, Apr 19, 2016	6.00	6.05	5.99	6.02
2385	NYSE	FGB	Mon, Apr 18, 2016	5.97	6.04	5.94	6.02
2384	NYSE	FGB	Fri, Apr 15, 2016	6.00	6.07	6.00	6.00
2383	NYSE	FGB	Thu, Apr 14, 2016	6.08	6.10	6.00	6.04
2382	NYSE	FGB	Wed, Apr 13, 2016	6.10	6.18	6.06	6.09
2381	NYSE	FGB	Tue, Apr 12, 2016	5.95	6.12	5.95	6.01
2380	NYSE	FGB	Mon, Apr 11, 2016	5.96	6.01	5.95	5.97
2379	NYSE	FGB	Fri, Apr 8, 2016	5.99	6.00	5.89	5.93
2378	NYSE	FGB	Thu, Apr 7, 2016	6.05	6.07	5.89	5.96
2377	NYSE	FGB	Wed, Apr 6, 2016	5.99	6.07	5.95	6.00
2376	NYSE	FGB	Tue, Apr 5, 2016	6.11	6.11	6.11	5.94
2375	NYSE	FGB	Mon, Apr 4, 2016	6.20	6.26	6.07	6.11
2374	NYSE	FGB	Fri, Apr 1, 2016	6.20	6.26	6.08	6.16
2373	NYSE	FGB	Thu, Mar 31, 2016	6.15	6.18	6.13	6.17
2372	NYSE	FGB	Wed, Mar 30, 2016	6.04	6.13	6.04	6.11
2371	NYSE	FGB	Tue, Mar 29, 2016	5.89	6.15	5.86	5.97
2370	NYSE	FGB	Mon, Mar 28, 2016	5.83	6.04	5.83	5.94
2369	NYSE	FGB	Thu, Mar 24, 2016	5.91	5.97	5.91	5.92
2368	NYSE	FGB	Wed, Mar 23, 2016	6.03	6.03	5.94	5.97
2367	NYSE	FGB	Tue, Mar 22, 2016	6.02	6.06	5.94	5.98
2366	NYSE	FGB	Mon, Mar 21, 2016	5.92	6.00	5.92	5.97
2365	NYSE	FGB	Fri, Mar 18, 2016	5.78	6.09	5.78	6.00
2364	NYSE	FGB	Thu, Mar 17, 2016	5.69	5.80	5.68	5.71
2363	NYSE	FGB	Wed, Mar 16, 2016	5.67	5.70	5.62	5.69
2362	NYSE	FGB	Tue, Mar 15, 2016	5.69	5.69	5.69	5.65
2361	NYSE	FGB	Mon, Mar 14, 2016	5.61	5.68	5.55	5.63
2360	NYSE	FGB	Fri, Mar 11, 2016	5.48	5.48	5.48	5.61
2359	NYSE	FGB	Thu, Mar 10, 2016	5.59	5.59	5.59	5.48
2358	NYSE	FGB	Wed, Mar 9, 2016	5.56	5.68	5.53	5.59
2357	NYSE	FGB	Tue, Mar 8, 2016	5.51	5.66	5.51	5.57
2356	NYSE	FGB	Mon, Mar 7, 2016	5.63	5.70	5.56	5.57
2355	NYSE	FGB	Fri, Mar 4, 2016	5.62	5.71	5.62	5.65
2354	NYSE	FGB	Thu, Mar 3, 2016	5.58	5.67	5.58	5.66
2353	NYSE	FGB	Wed, Mar 2, 2016	5.63	5.66	5.53	5.54
2352	NYSE	FGB	Tue, Mar 1, 2016	5.38	5.84	5.33	5.70
2351	NYSE	FGB	Mon, Feb 29, 2016	5.20	5.48	5.19	5.31
2350	NYSE	FGB	Fri, Feb 26, 2016	5.12	5.15	5.11	5.15
2349	NYSE	FGB	Thu, Feb 25, 2016	5.06	5.12	4.98	5.06
2348	NYSE	FGB	Wed, Feb 24, 2016	5.00	5.09	4.97	5.05
2347	NYSE	FGB	Tue, Feb 23, 2016	5.02	5.10	4.97	5.01
2346	NYSE	FGB	Mon, Feb 22, 2016	5.08	5.10	5.01	5.08
2345	NYSE	FGB	Fri, Feb 19, 2016	5.19	5.20	5.15	5.19
2344	NYSE	FGB	Thu, Feb 18, 2016	5.11	5.18	5.11	5.17
2343	NYSE	FGB	Wed, Feb 17, 2016	5.00	5.17	5.00	5.16
2342	NYSE	FGB	Tue, Feb 16, 2016	5.06	5.11	5.03	5.06
2341	NYSE	FGB	Fri, Feb 12, 2016	4.82	5.00	4.77	5.00
2340	NYSE	FGB	Thu, Feb 11, 2016	4.88	4.93	4.72	4.78
2339	NYSE	FGB	Wed, Feb 10, 2016	4.92	4.98	4.91	4.92
2338	NYSE	FGB	Tue, Feb 9, 2016	4.91	5.04	4.91	4.93
2337	NYSE	FGB	Mon, Feb 8, 2016	5.04	5.06	4.96	5.02
2336	NYSE	FGB	Fri, Feb 5, 2016	5.18	5.18	5.11	5.15
2335	NYSE	FGB	Thu, Feb 4, 2016	5.10	5.18	5.10	5.16
2334	NYSE	FGB	Wed, Feb 3, 2016	5.20	5.20	5.09	5.15
2333	NYSE	FGB	Tue, Feb 2, 2016	5.35	5.35	5.11	5.12
2332	NYSE	FGB	Mon, Feb 1, 2016	5.39	5.49	5.28	5.33
2331	NYSE	FGB	Fri, Jan 29, 2016	5.31	5.45	5.31	5.43
2330	NYSE	FGB	Thu, Jan 28, 2016	5.21	5.31	5.16	5.24
2329	NYSE	FGB	Wed, Jan 27, 2016	5.08	5.26	5.08	5.20
2328	NYSE	FGB	Tue, Jan 26, 2016	5.00	5.19	5.00	5.19
2327	NYSE	FGB	Mon, Jan 25, 2016	5.01	5.21	4.98	5.00
2326	NYSE	FGB	Fri, Jan 22, 2016	4.89	5.11	4.88	5.02
2325	NYSE	FGB	Thu, Jan 21, 2016	4.68	4.85	4.63	4.76
2324	NYSE	FGB	Wed, Jan 20, 2016	4.75	4.75	4.44	4.69
2323	NYSE	FGB	Tue, Jan 19, 2016	5.00	5.05	4.80	4.83
2322	NYSE	FGB	Fri, Jan 15, 2016	5.13	5.13	4.92	5.00
2321	NYSE	FGB	Thu, Jan 14, 2016	5.25	5.25	5.16	5.18
2320	NYSE	FGB	Wed, Jan 13, 2016	5.44	5.45	5.26	5.29
2319	NYSE	FGB	Tue, Jan 12, 2016	5.58	5.58	5.40	5.43
2318	NYSE	FGB	Mon, Jan 11, 2016	5.64	5.64	5.53	5.54
2317	NYSE	FGB	Fri, Jan 8, 2016	5.70	5.75	5.64	5.65
2316	NYSE	FGB	Thu, Jan 7, 2016	5.67	5.73	5.62	5.65
2315	NYSE	FGB	Wed, Jan 6, 2016	5.75	5.79	5.68	5.71
2314	NYSE	FGB	Tue, Jan 5, 2016	5.63	5.81	5.63	5.77
2313	NYSE	FGB	Mon, Jan 4, 2016	5.53	5.63	5.53	5.63
2312	NYSE	FGB	Thu, Dec 31, 2015	5.53	5.69	5.53	5.57
2311	NYSE	FGB	Wed, Dec 30, 2015	5.63	5.69	5.53	5.57
2310	NYSE	FGB	Tue, Dec 29, 2015	5.68	5.75	5.60	5.68
2309	NYSE	FGB	Mon, Dec 28, 2015	5.80	5.85	5.65	5.66
2308	NYSE	FGB	Thu, Dec 24, 2015	5.76	5.82	5.72	5.81
2307	NYSE	FGB	Wed, Dec 23, 2015	5.74	5.85	5.68	5.83
2306	NYSE	FGB	Tue, Dec 22, 2015	5.62	5.77	5.62	5.73
2305	NYSE	FGB	Mon, Dec 21, 2015	5.63	5.69	5.53	5.59
2304	NYSE	FGB	Fri, Dec 18, 2015	5.77	5.79	5.59	5.61
2303	NYSE	FGB	Thu, Dec 17, 2015	5.73	5.85	5.73	5.80
2302	NYSE	FGB	Wed, Dec 16, 2015	5.67	5.83	5.66	5.70
2301	NYSE	FGB	Tue, Dec 15, 2015	5.64	5.75	5.56	5.63
2300	NYSE	FGB	Mon, Dec 14, 2015	5.92	5.95	5.55	5.64
2299	NYSE	FGB	Fri, Dec 11, 2015	5.98	6.06	5.92	5.97
2298	NYSE	FGB	Thu, Dec 10, 2015	6.02	6.07	6.02	6.02
2297	NYSE	FGB	Wed, Dec 9, 2015	6.04	6.15	6.00	6.06
2296	NYSE	FGB	Tue, Dec 8, 2015	6.05	6.15	5.95	6.09
2295	NYSE	FGB	Mon, Dec 7, 2015	6.12	6.12	6.06	6.09
2294	NYSE	FGB	Fri, Dec 4, 2015	6.04	6.19	6.03	6.19
2293	NYSE	FGB	Thu, Dec 3, 2015	6.17	6.26	6.02	6.05
2292	NYSE	FGB	Wed, Dec 2, 2015	6.29	6.32	6.18	6.23
2291	NYSE	FGB	Tue, Dec 1, 2015	6.23	6.38	6.21	6.26
2290	NYSE	FGB	Mon, Nov 30, 2015	6.22	6.25	6.14	6.17
2289	NYSE	FGB	Fri, Nov 27, 2015	6.22	6.33	6.17	6.23
2288	NYSE	FGB	Wed, Nov 25, 2015	6.15	6.32	6.10	6.20
2287	NYSE	FGB	Tue, Nov 24, 2015	6.12	6.17	6.08	6.10
2286	NYSE	FGB	Mon, Nov 23, 2015	6.20	6.20	6.08	6.10
2285	NYSE	FGB	Fri, Nov 20, 2015	6.20	6.24	6.14	6.14
2284	NYSE	FGB	Thu, Nov 19, 2015	6.38	6.40	6.24	6.35
2283	NYSE	FGB	Wed, Nov 18, 2015	6.45	6.45	6.36	6.44
2282	NYSE	FGB	Tue, Nov 17, 2015	6.47	6.54	6.30	6.33
2281	NYSE	FGB	Mon, Nov 16, 2015	6.30	6.42	6.30	6.41
2280	NYSE	FGB	Fri, Nov 13, 2015	6.39	6.44	6.30	6.32
2279	NYSE	FGB	Thu, Nov 12, 2015	6.34	6.39	6.33	6.35
2278	NYSE	FGB	Wed, Nov 11, 2015	6.37	6.42	6.36	6.36
2277	NYSE	FGB	Tue, Nov 10, 2015	6.36	6.41	6.24	6.41
2276	NYSE	FGB	Mon, Nov 9, 2015	6.40	6.56	6.28	6.46
2275	NYSE	FGB	Fri, Nov 6, 2015	6.07	6.40	6.06	6.40
2274	NYSE	FGB	Thu, Nov 5, 2015	6.16	6.16	6.00	6.04
2273	NYSE	FGB	Wed, Nov 4, 2015	6.03	6.16	5.99	6.13
2272	NYSE	FGB	Tue, Nov 3, 2015	5.95	6.08	5.95	5.99
2271	NYSE	FGB	Mon, Nov 2, 2015	5.98	6.04	5.91	5.99
2270	NYSE	FGB	Fri, Oct 30, 2015	6.04	6.07	5.87	5.92
2269	NYSE	FGB	Thu, Oct 29, 2015	6.23	6.23	6.01	6.02
2268	NYSE	FGB	Wed, Oct 28, 2015	6.26	6.32	6.16	6.23
2267	NYSE	FGB	Tue, Oct 27, 2015	6.12	6.37	6.12	6.31
2266	NYSE	FGB	Mon, Oct 26, 2015	6.36	6.37	6.15	6.17
2265	NYSE	FGB	Fri, Oct 23, 2015	6.40	6.40	6.34	6.37
2264	NYSE	FGB	Thu, Oct 22, 2015	6.30	6.49	6.24	6.39
2263	NYSE	FGB	Wed, Oct 21, 2015	6.50	6.55	6.29	6.31
2262	NYSE	FGB	Tue, Oct 20, 2015	6.41	6.64	6.41	6.55
2261	NYSE	FGB	Mon, Oct 19, 2015	6.28	6.46	6.27	6.45
2260	NYSE	FGB	Fri, Oct 16, 2015	6.29	6.31	6.29	6.31
2259	NYSE	FGB	Thu, Oct 15, 2015	6.22	6.32	6.21	6.29
2258	NYSE	FGB	Wed, Oct 14, 2015	6.23	6.26	6.21	6.26
2257	NYSE	FGB	Tue, Oct 13, 2015	6.22	6.25	6.21	6.23
2256	NYSE	FGB	Mon, Oct 12, 2015	6.19	6.30	6.19	6.22
2255	NYSE	FGB	Fri, Oct 9, 2015	6.27	6.35	6.22	6.24
2254	NYSE	FGB	Thu, Oct 8, 2015	6.23	6.27	6.23	6.26
2253	NYSE	FGB	Wed, Oct 7, 2015	6.31	6.39	6.20	6.26
2252	NYSE	FGB	Tue, Oct 6, 2015	6.08	6.41	6.08	6.31
2251	NYSE	FGB	Mon, Oct 5, 2015	6.04	6.15	6.01	6.13
2250	NYSE	FGB	Fri, Oct 2, 2015	5.91	6.24	5.87	6.06
2249	NYSE	FGB	Thu, Oct 1, 2015	5.90	5.98	5.90	5.92
2248	NYSE	FGB	Wed, Sep 30, 2015	5.89	6.04	5.85	5.87
2247	NYSE	FGB	Tue, Sep 29, 2015	6.03	6.03	5.85	5.87
2246	NYSE	FGB	Mon, Sep 28, 2015	6.12	6.16	6.03	6.08
2245	NYSE	FGB	Fri, Sep 25, 2015	6.11	6.20	6.11	6.16
2244	NYSE	FGB	Thu, Sep 24, 2015	6.03	6.12	6.01	6.10
2243	NYSE	FGB	Wed, Sep 23, 2015	6.15	6.15	6.07	6.11
2242	NYSE	FGB	Tue, Sep 22, 2015	6.09	6.17	6.09	6.15
2241	NYSE	FGB	Mon, Sep 21, 2015	6.12	6.17	6.12	6.13
2240	NYSE	FGB	Fri, Sep 18, 2015	6.15	6.18	6.10	6.16
2239	NYSE	FGB	Thu, Sep 17, 2015	6.16	6.19	6.10	6.19
2238	NYSE	FGB	Wed, Sep 16, 2015	6.09	6.17	6.04	6.16
2237	NYSE	FGB	Tue, Sep 15, 2015	6.04	6.10	6.03	6.09
2236	NYSE	FGB	Mon, Sep 14, 2015	6.06	6.07	5.89	6.04
2235	NYSE	FGB	Fri, Sep 11, 2015	6.13	6.13	5.96	6.04
2234	NYSE	FGB	Thu, Sep 10, 2015	6.14	6.16	6.05	6.14
2233	NYSE	FGB	Wed, Sep 9, 2015	6.40	6.41	6.19	6.20
2232	NYSE	FGB	Tue, Sep 8, 2015	6.55	6.55	6.38	6.40
2231	NYSE	FGB	Fri, Sep 4, 2015	6.29	6.35	6.22	6.35
2230	NYSE	FGB	Thu, Sep 3, 2015	6.22	6.26	6.12	6.26
2229	NYSE	FGB	Wed, Sep 2, 2015	6.25	6.25	6.04	6.25
2228	NYSE	FGB	Tue, Sep 1, 2015	6.24	6.27	6.21	6.23
2227	NYSE	FGB	Mon, Aug 31, 2015	6.16	6.31	6.08	6.30
2226	NYSE	FGB	Fri, Aug 28, 2015	5.98	6.14	5.94	6.14
2225	NYSE	FGB	Thu, Aug 27, 2015	5.81	6.09	5.73	6.03
2224	NYSE	FGB	Wed, Aug 26, 2015	5.72	5.85	5.54	5.81
2223	NYSE	FGB	Tue, Aug 25, 2015	5.59	5.68	5.51	5.53
2222	NYSE	FGB	Mon, Aug 24, 2015	5.63	5.69	5.25	5.50
2221	NYSE	FGB	Fri, Aug 21, 2015	5.84	5.88	5.78	5.84
2220	NYSE	FGB	Thu, Aug 20, 2015	6.06	6.17	6.01	6.03
2219	NYSE	FGB	Wed, Aug 19, 2015	6.15	6.16	6.09	6.14
2218	NYSE	FGB	Tue, Aug 18, 2015	6.15	6.20	6.15	6.16
2217	NYSE	FGB	Mon, Aug 17, 2015	6.17	6.26	6.17	6.19
2216	NYSE	FGB	Fri, Aug 14, 2015	6.13	6.20	6.13	6.18
2215	NYSE	FGB	Thu, Aug 13, 2015	6.09	6.20	6.09	6.17
2214	NYSE	FGB	Wed, Aug 12, 2015	6.08	6.14	6.05	6.12
2213	NYSE	FGB	Tue, Aug 11, 2015	6.13	6.16	6.00	6.08
2212	NYSE	FGB	Mon, Aug 10, 2015	6.01	6.14	6.01	6.14
2211	NYSE	FGB	Fri, Aug 7, 2015	6.00	6.06	6.00	6.00
2210	NYSE	FGB	Thu, Aug 6, 2015	6.06	6.13	6.05	6.06
2209	NYSE	FGB	Wed, Aug 5, 2015	6.10	6.14	6.05	6.09
2208	NYSE	FGB	Tue, Aug 4, 2015	6.10	6.16	6.06	6.12
2207	NYSE	FGB	Mon, Aug 3, 2015	6.14	6.14	6.10	6.12
2206	NYSE	FGB	Fri, Jul 31, 2015	6.10	6.22	6.10	6.17
2205	NYSE	FGB	Thu, Jul 30, 2015	6.07	6.13	6.05	6.13
2204	NYSE	FGB	Wed, Jul 29, 2015	5.93	6.11	5.90	6.08
2203	NYSE	FGB	Tue, Jul 28, 2015	5.91	6.00	5.80	5.90
2202	NYSE	FGB	Mon, Jul 27, 2015	6.11	6.16	5.79	5.86
2201	NYSE	FGB	Fri, Jul 24, 2015	6.23	6.27	6.13	6.13
2200	NYSE	FGB	Thu, Jul 23, 2015	6.45	6.45	6.28	6.29
2199	NYSE	FGB	Wed, Jul 22, 2015	6.51	6.52	6.45	6.47
2198	NYSE	FGB	Tue, Jul 21, 2015	6.58	6.58	6.50	6.52
2197	NYSE	FGB	Mon, Jul 20, 2015	6.60	6.62	6.52	6.59
2196	NYSE	FGB	Fri, Jul 17, 2015	6.52	6.62	6.49	6.57
2195	NYSE	FGB	Thu, Jul 16, 2015	6.51	6.55	6.49	6.54
2194	NYSE	FGB	Wed, Jul 15, 2015	6.50	6.53	6.49	6.50
2193	NYSE	FGB	Tue, Jul 14, 2015	6.46	6.54	6.43	6.51
2192	NYSE	FGB	Mon, Jul 13, 2015	6.50	6.52	6.45	6.47
2191	NYSE	FGB	Fri, Jul 10, 2015	6.50	6.52	6.48	6.51
2190	NYSE	FGB	Thu, Jul 9, 2015	6.49	6.53	6.44	6.52
2189	NYSE	FGB	Wed, Jul 8, 2015	6.44	6.51	6.40	6.46
2188	NYSE	FGB	Tue, Jul 7, 2015	6.48	6.53	6.39	6.50
2187	NYSE	FGB	Mon, Jul 6, 2015	6.32	6.52	6.21	6.46
2186	NYSE	FGB	Thu, Jul 2, 2015	6.49	6.55	6.48	6.50
2185	NYSE	FGB	Wed, Jul 1, 2015	6.50	6.55	6.45	6.52
2184	NYSE	FGB	Tue, Jun 30, 2015	6.52	6.53	6.36	6.47
2183	NYSE	FGB	Mon, Jun 29, 2015	6.65	6.84	6.43	6.43
2182	NYSE	FGB	Fri, Jun 26, 2015	6.86	6.90	6.60	6.74
2181	NYSE	FGB	Thu, Jun 25, 2015	7.05	7.05	6.90	6.90
2180	NYSE	FGB	Wed, Jun 24, 2015	7.10	7.13	7.00	7.02
2179	NYSE	FGB	Tue, Jun 23, 2015	7.01	7.11	7.01	7.11
2178	NYSE	FGB	Mon, Jun 22, 2015	7.09	7.10	7.01	7.02
2177	NYSE	FGB	Fri, Jun 19, 2015	7.09	7.10	7.04	7.07
2176	NYSE	FGB	Thu, Jun 18, 2015	7.03	7.08	7.02	7.07
2175	NYSE	FGB	Wed, Jun 17, 2015	6.90	6.99	6.90	6.99
2174	NYSE	FGB	Tue, Jun 16, 2015	6.99	6.99	6.90	6.91
2173	NYSE	FGB	Mon, Jun 15, 2015	6.95	6.97	6.90	6.95
2172	NYSE	FGB	Fri, Jun 12, 2015	6.99	7.00	6.95	7.00
2171	NYSE	FGB	Thu, Jun 11, 2015	7.05	7.08	6.95	6.98
2170	NYSE	FGB	Wed, Jun 10, 2015	7.08	7.11	7.00	7.05
2169	NYSE	FGB	Tue, Jun 9, 2015	7.06	7.08	7.03	7.06
2168	NYSE	FGB	Mon, Jun 8, 2015	7.09	7.13	7.07	7.10
2167	NYSE	FGB	Fri, Jun 5, 2015	7.13	7.16	7.10	7.14
2166	NYSE	FGB	Thu, Jun 4, 2015	7.16	7.19	7.15	7.15
2165	NYSE	FGB	Wed, Jun 3, 2015	7.13	7.19	7.13	7.15
2164	NYSE	FGB	Tue, Jun 2, 2015	7.15	7.21	7.14	7.14
2163	NYSE	FGB	Mon, Jun 1, 2015	7.22	7.22	7.17	7.18
2162	NYSE	FGB	Fri, May 29, 2015	7.18	7.22	7.17	7.20
2161	NYSE	FGB	Thu, May 28, 2015	7.17	7.17	7.11	7.13
2160	NYSE	FGB	Wed, May 27, 2015	7.14	7.21	7.14	7.16
2159	NYSE	FGB	Tue, May 26, 2015	7.14	7.15	7.12	7.13
2158	NYSE	FGB	Fri, May 22, 2015	7.17	7.20	7.16	7.17
2157	NYSE	FGB	Thu, May 21, 2015	7.16	7.19	7.11	7.19
2156	NYSE	FGB	Wed, May 20, 2015	7.22	7.30	7.22	7.30
2155	NYSE	FGB	Tue, May 19, 2015	7.17	7.27	7.17	7.26
2154	NYSE	FGB	Mon, May 18, 2015	7.19	7.24	7.14	7.19
2153	NYSE	FGB	Fri, May 15, 2015	7.20	7.21	7.13	7.21
2152	NYSE	FGB	Thu, May 14, 2015	7.15	7.22	7.11	7.22
2151	NYSE	FGB	Wed, May 13, 2015	7.11	7.20	7.08	7.13
2150	NYSE	FGB	Tue, May 12, 2015	7.16	7.16	7.08	7.12
2149	NYSE	FGB	Mon, May 11, 2015	7.20	7.22	7.13	7.16
2148	NYSE	FGB	Fri, May 8, 2015	7.28	7.35	7.08	7.21
2147	NYSE	FGB	Thu, May 7, 2015	7.28	7.34	7.22	7.31
2146	NYSE	FGB	Wed, May 6, 2015	7.42	7.42	7.25	7.33
2145	NYSE	FGB	Tue, May 5, 2015	7.50	7.52	7.41	7.46
2144	NYSE	FGB	Mon, May 4, 2015	7.52	7.54	7.49	7.50
2143	NYSE	FGB	Fri, May 1, 2015	7.50	7.54	7.49	7.54
2142	NYSE	FGB	Thu, Apr 30, 2015	7.51	7.68	7.48	7.50
2141	NYSE	FGB	Wed, Apr 29, 2015	7.44	7.54	7.44	7.51
2140	NYSE	FGB	Tue, Apr 28, 2015	7.46	7.55	7.45	7.50
2139	NYSE	FGB	Mon, Apr 27, 2015	7.54	7.54	7.46	7.49
2138	NYSE	FGB	Fri, Apr 24, 2015	7.49	7.59	7.49	7.56
2137	NYSE	FGB	Thu, Apr 23, 2015	7.45	7.55	7.45	7.50
2136	NYSE	FGB	Wed, Apr 22, 2015	7.49	7.50	7.42	7.43
2135	NYSE	FGB	Tue, Apr 21, 2015	7.51	7.52	7.49	7.50
2134	NYSE	FGB	Mon, Apr 20, 2015	7.52	7.53	7.49	7.50
2133	NYSE	FGB	Fri, Apr 17, 2015	7.49	7.53	7.46	7.50
2132	NYSE	FGB	Thu, Apr 16, 2015	7.52	7.53	7.46	7.51
2131	NYSE	FGB	Wed, Apr 15, 2015	7.49	7.54	7.45	7.48
2130	NYSE	FGB	Tue, Apr 14, 2015	7.46	7.60	7.45	7.46
2129	NYSE	FGB	Mon, Apr 13, 2015	7.50	7.50	7.44	7.44
2128	NYSE	FGB	Fri, Apr 10, 2015	7.50	7.52	7.48	7.50
2127	NYSE	FGB	Thu, Apr 9, 2015	7.49	7.53	7.47	7.48
2126	NYSE	FGB	Wed, Apr 8, 2015	7.53	7.53	7.48	7.51
2125	NYSE	FGB	Tue, Apr 7, 2015	7.42	7.50	7.42	7.47
2124	NYSE	FGB	Mon, Apr 6, 2015	7.43	7.51	7.38	7.49
2123	NYSE	FGB	Thu, Apr 2, 2015	7.52	7.55	7.35	7.46
2122	NYSE	FGB	Wed, Apr 1, 2015	7.54	7.62	7.46	7.56
2121	NYSE	FGB	Tue, Mar 31, 2015	7.59	7.60	7.52	7.53
2120	NYSE	FGB	Mon, Mar 30, 2015	7.61	7.62	7.47	7.62
2119	NYSE	FGB	Fri, Mar 27, 2015	7.55	7.57	7.49	7.54
2118	NYSE	FGB	Thu, Mar 26, 2015	7.52	7.58	7.50	7.52
2117	NYSE	FGB	Wed, Mar 25, 2015	7.55	7.56	7.48	7.52
2116	NYSE	FGB	Tue, Mar 24, 2015	7.61	7.62	7.54	7.58
2115	NYSE	FGB	Mon, Mar 23, 2015	7.57	7.66	7.51	7.62
2114	NYSE	FGB	Fri, Mar 20, 2015	7.51	7.55	7.42	7.55
2113	NYSE	FGB	Thu, Mar 19, 2015	7.49	7.59	7.45	7.48
2112	NYSE	FGB	Wed, Mar 18, 2015	7.48	7.56	7.41	7.53
2111	NYSE	FGB	Tue, Mar 17, 2015	7.49	7.53	7.37	7.53
2110	NYSE	FGB	Mon, Mar 16, 2015	7.48	7.53	7.44	7.51
2109	NYSE	FGB	Fri, Mar 13, 2015	7.50	7.53	7.48	7.49
2108	NYSE	FGB	Thu, Mar 12, 2015	7.60	7.61	7.49	7.49
2107	NYSE	FGB	Wed, Mar 11, 2015	7.51	7.62	7.51	7.62
2106	NYSE	FGB	Tue, Mar 10, 2015	7.59	7.61	7.49	7.50
2105	NYSE	FGB	Mon, Mar 9, 2015	7.65	7.67	7.55	7.59
2104	NYSE	FGB	Fri, Mar 6, 2015	7.70	7.72	7.64	7.69
2103	NYSE	FGB	Thu, Mar 5, 2015	7.56	7.72	7.52	7.70
2102	NYSE	FGB	Wed, Mar 4, 2015	7.57	7.64	7.52	7.59
2101	NYSE	FGB	Tue, Mar 3, 2015	7.59	7.65	7.58	7.62
2100	NYSE	FGB	Mon, Mar 2, 2015	7.80	7.80	7.57	7.63
2099	NYSE	FGB	Fri, Feb 27, 2015	7.72	7.80	7.62	7.76
2098	NYSE	FGB	Thu, Feb 26, 2015	7.59	7.65	7.51	7.65
2097	NYSE	FGB	Wed, Feb 25, 2015	7.54	7.58	7.50	7.57
2096	NYSE	FGB	Tue, Feb 24, 2015	7.49	7.53	7.45	7.52
2095	NYSE	FGB	Mon, Feb 23, 2015	7.48	7.50	7.40	7.48
2094	NYSE	FGB	Fri, Feb 20, 2015	7.26	7.48	7.26	7.48
2093	NYSE	FGB	Thu, Feb 19, 2015	7.63	7.67	7.35	7.41
2092	NYSE	FGB	Wed, Feb 18, 2015	7.59	7.67	7.40	7.61
2091	NYSE	FGB	Tue, Feb 17, 2015	7.51	7.63	7.51	7.59
2090	NYSE	FGB	Fri, Feb 13, 2015	7.56	7.67	7.44	7.56
2089	NYSE	FGB	Thu, Feb 12, 2015	7.61	7.61	7.40	7.49
2088	NYSE	FGB	Wed, Feb 11, 2015	7.46	7.59	7.46	7.58
2087	NYSE	FGB	Tue, Feb 10, 2015	7.60	7.64	7.33	7.46
2086	NYSE	FGB	Mon, Feb 9, 2015	7.54	7.67	7.46	7.51
2085	NYSE	FGB	Fri, Feb 6, 2015	7.56	7.68	7.56	7.64
2084	NYSE	FGB	Thu, Feb 5, 2015	7.60	7.69	7.53	7.56
2083	NYSE	FGB	Wed, Feb 4, 2015	7.42	7.63	7.42	7.60
2082	NYSE	FGB	Tue, Feb 3, 2015	7.40	7.52	7.35	7.46
2081	NYSE	FGB	Mon, Feb 2, 2015	7.46	7.48	7.33	7.37
2080	NYSE	FGB	Fri, Jan 30, 2015	7.55	7.55	7.41	7.47
2079	NYSE	FGB	Thu, Jan 29, 2015	7.38	7.66	7.38	7.57
2078	NYSE	FGB	Wed, Jan 28, 2015	7.42	7.42	7.35	7.35
2077	NYSE	FGB	Tue, Jan 27, 2015	7.37	7.45	7.30	7.40
2076	NYSE	FGB	Mon, Jan 26, 2015	7.33	7.47	7.32	7.40
2075	NYSE	FGB	Fri, Jan 23, 2015	7.34	7.42	7.33	7.37
2074	NYSE	FGB	Thu, Jan 22, 2015	7.33	7.41	7.25	7.37
2073	NYSE	FGB	Wed, Jan 21, 2015	7.30	7.37	7.24	7.33
2072	NYSE	FGB	Tue, Jan 20, 2015	7.48	7.48	7.24	7.30
2071	NYSE	FGB	Fri, Jan 16, 2015	7.21	7.45	7.21	7.45
2070	NYSE	FGB	Thu, Jan 15, 2015	7.26	7.44	7.20	7.24
2069	NYSE	FGB	Wed, Jan 14, 2015	7.42	7.58	7.26	7.27
2068	NYSE	FGB	Tue, Jan 13, 2015	7.33	7.75	7.33	7.49
2067	NYSE	FGB	Mon, Jan 12, 2015	7.81	7.82	7.26	7.37
2066	NYSE	FGB	Fri, Jan 9, 2015	8.04	8.09	7.63	7.80
2065	NYSE	FGB	Thu, Jan 8, 2015	7.78	7.94	7.62	7.94
2064	NYSE	FGB	Wed, Jan 7, 2015	7.60	7.91	7.60	7.73
2063	NYSE	FGB	Tue, Jan 6, 2015	7.55	7.66	7.54	7.62
2062	NYSE	FGB	Mon, Jan 5, 2015	7.62	7.78	7.51	7.61
2061	NYSE	FGB	Fri, Jan 2, 2015	7.65	7.77	7.65	7.75
2060	NYSE	FGB	Wed, Dec 31, 2014	8.10	8.10	7.60	7.86
2059	NYSE	FGB	Tue, Dec 30, 2014	7.60	8.75	7.51	8.42
2058	NYSE	FGB	Mon, Dec 29, 2014	7.63	7.63	7.47	7.62
2057	NYSE	FGB	Fri, Dec 26, 2014	7.72	7.73	7.44	7.62
2056	NYSE	FGB	Wed, Dec 24, 2014	7.59	7.62	7.52	7.57
2055	NYSE	FGB	Tue, Dec 23, 2014	7.75	7.79	7.50	7.58
2054	NYSE	FGB	Mon, Dec 22, 2014	7.73	7.79	7.55	7.75
2053	NYSE	FGB	Fri, Dec 19, 2014	7.58	7.80	7.58	7.80
2052	NYSE	FGB	Thu, Dec 18, 2014	7.39	7.58	7.15	7.58
2051	NYSE	FGB	Wed, Dec 17, 2014	7.17	7.36	7.06	7.27
2050	NYSE	FGB	Tue, Dec 16, 2014	7.22	7.25	7.05	7.16
2049	NYSE	FGB	Mon, Dec 15, 2014	7.38	7.39	7.21	7.25
2048	NYSE	FGB	Fri, Dec 12, 2014	7.35	7.48	7.34	7.40
2047	NYSE	FGB	Thu, Dec 11, 2014	7.85	7.85	7.30	7.30
2046	NYSE	FGB	Wed, Dec 10, 2014	7.93	7.96	7.84	7.85
2045	NYSE	FGB	Tue, Dec 9, 2014	7.99	8.00	7.92	7.96
2044	NYSE	FGB	Mon, Dec 8, 2014	8.00	8.03	7.95	8.01
2043	NYSE	FGB	Fri, Dec 5, 2014	8.06	8.06	7.98	8.00
2042	NYSE	FGB	Thu, Dec 4, 2014	8.04	8.07	7.95	7.97
2041	NYSE	FGB	Wed, Dec 3, 2014	8.25	8.45	8.01	8.02
2040	NYSE	FGB	Tue, Dec 2, 2014	8.43	8.74	8.21	8.21
2039	NYSE	FGB	Mon, Dec 1, 2014	8.54	8.57	8.46	8.46
2038	NYSE	FGB	Fri, Nov 28, 2014	8.52	8.58	8.41	8.58
2037	NYSE	FGB	Wed, Nov 26, 2014	8.29	8.52	8.29	8.48
2036	NYSE	FGB	Tue, Nov 25, 2014	8.43	8.43	8.21	8.23
2035	NYSE	FGB	Mon, Nov 24, 2014	8.41	8.44	8.24	8.40
2034	NYSE	FGB	Fri, Nov 21, 2014	8.20	8.58	8.20	8.51
2033	NYSE	FGB	Thu, Nov 20, 2014	8.22	8.37	8.22	8.33
2032	NYSE	FGB	Wed, Nov 19, 2014	8.22	8.34	8.20	8.32
2031	NYSE	FGB	Tue, Nov 18, 2014	8.18	8.22	8.16	8.21
2030	NYSE	FGB	Mon, Nov 17, 2014	8.15	8.23	8.13	8.20
2029	NYSE	FGB	Fri, Nov 14, 2014	8.14	8.23	8.13	8.22
2028	NYSE	FGB	Thu, Nov 13, 2014	8.15	8.16	8.14	8.15
2027	NYSE	FGB	Wed, Nov 12, 2014	8.22	8.24	8.13	8.14
2026	NYSE	FGB	Tue, Nov 11, 2014	8.14	8.25	8.14	8.20
2025	NYSE	FGB	Mon, Nov 10, 2014	8.14	8.20	8.14	8.16
2024	NYSE	FGB	Fri, Nov 7, 2014	8.13	8.23	8.13	8.13
2023	NYSE	FGB	Thu, Nov 6, 2014	8.14	8.20	8.14	8.14
2022	NYSE	FGB	Wed, Nov 5, 2014	8.18	8.24	8.14	8.14
2021	NYSE	FGB	Tue, Nov 4, 2014	8.15	8.23	8.15	8.18
2020	NYSE	FGB	Mon, Nov 3, 2014	8.16	8.25	8.15	8.18
2019	NYSE	FGB	Fri, Oct 31, 2014	8.11	8.23	7.96	8.13
2018	NYSE	FGB	Thu, Oct 30, 2014	8.20	8.24	8.00	8.01
2017	NYSE	FGB	Wed, Oct 29, 2014	8.18	8.25	8.18	8.23
2016	NYSE	FGB	Tue, Oct 28, 2014	8.26	8.35	8.10	8.22
2015	NYSE	FGB	Mon, Oct 27, 2014	8.15	8.25	8.11	8.23
2014	NYSE	FGB	Fri, Oct 24, 2014	8.21	8.30	8.08	8.16
2013	NYSE	FGB	Thu, Oct 23, 2014	8.13	8.28	8.12	8.12
2012	NYSE	FGB	Wed, Oct 22, 2014	8.22	8.28	8.07	8.10
2011	NYSE	FGB	Tue, Oct 21, 2014	8.08	8.18	8.07	8.14
2010	NYSE	FGB	Mon, Oct 20, 2014	7.96	8.09	7.96	8.05
2009	NYSE	FGB	Fri, Oct 17, 2014	7.84	8.08	7.84	7.97
2008	NYSE	FGB	Thu, Oct 16, 2014	7.83	7.90	7.71	7.84
2007	NYSE	FGB	Wed, Oct 15, 2014	7.98	7.99	7.74	7.79
2006	NYSE	FGB	Tue, Oct 14, 2014	8.02	8.16	7.89	8.13
2005	NYSE	FGB	Mon, Oct 13, 2014	7.87	8.06	7.74	8.03
2004	NYSE	FGB	Fri, Oct 10, 2014	7.74	7.92	7.74	7.86
2003	NYSE	FGB	Thu, Oct 9, 2014	8.16	8.16	7.74	7.74
2002	NYSE	FGB	Wed, Oct 8, 2014	7.84	8.18	7.80	8.17
2001	NYSE	FGB	Tue, Oct 7, 2014	8.12	8.14	7.85	7.87
2000	NYSE	FGB	Mon, Oct 6, 2014	8.11	8.17	8.00	8.04
1999	NYSE	FGB	Fri, Oct 3, 2014	8.15	8.25	8.05	8.05
1998	NYSE	FGB	Thu, Oct 2, 2014	8.10	8.27	8.09	8.18
1997	NYSE	FGB	Wed, Oct 1, 2014	8.37	8.37	8.17	8.17
1996	NYSE	FGB	Tue, Sep 30, 2014	8.29	8.37	8.15	8.36
1995	NYSE	FGB	Mon, Sep 29, 2014	8.15	8.37	8.06	8.37
1994	NYSE	FGB	Fri, Sep 26, 2014	8.14	8.20	8.11	8.17
1993	NYSE	FGB	Thu, Sep 25, 2014	8.14	8.22	8.01	8.11
1992	NYSE	FGB	Wed, Sep 24, 2014	8.28	8.28	8.02	8.15
1991	NYSE	FGB	Tue, Sep 23, 2014	8.52	8.52	8.14	8.23
1990	NYSE	FGB	Mon, Sep 22, 2014	8.63	8.63	8.50	8.55
1989	NYSE	FGB	Fri, Sep 19, 2014	8.57	8.67	8.55	8.58
1988	NYSE	FGB	Thu, Sep 18, 2014	8.79	8.79	8.55	8.55
1987	NYSE	FGB	Wed, Sep 17, 2014	8.57	8.81	8.56	8.77
1986	NYSE	FGB	Tue, Sep 16, 2014	8.68	8.68	8.58	8.60
1985	NYSE	FGB	Mon, Sep 15, 2014	8.81	8.81	8.69	8.77
1984	NYSE	FGB	Fri, Sep 12, 2014	8.86	8.90	8.66	8.77
1983	NYSE	FGB	Thu, Sep 11, 2014	8.72	8.83	8.58	8.83
1982	NYSE	FGB	Wed, Sep 10, 2014	8.53	8.72	8.50	8.71
1981	NYSE	FGB	Tue, Sep 9, 2014	8.48	8.55	8.43	8.49
1980	NYSE	FGB	Mon, Sep 8, 2014	8.60	8.60	8.49	8.49
1979	NYSE	FGB	Fri, Sep 5, 2014	8.60	8.69	8.55	8.58
1978	NYSE	FGB	Thu, Sep 4, 2014	8.60	8.67	8.55	8.62
1977	NYSE	FGB	Wed, Sep 3, 2014	8.75	8.75	8.60	8.61
1976	NYSE	FGB	Tue, Sep 2, 2014	8.86	8.86	8.69	8.74
1975	NYSE	FGB	Fri, Aug 29, 2014	9.25	9.25	8.85	8.86
1974	NYSE	FGB	Thu, Aug 28, 2014	8.63	8.77	8.54	8.76
1973	NYSE	FGB	Wed, Aug 27, 2014	8.60	8.70	8.52	8.61
1972	NYSE	FGB	Tue, Aug 26, 2014	8.60	8.60	8.46	8.60
1971	NYSE	FGB	Mon, Aug 25, 2014	8.74	8.74	8.51	8.56
1970	NYSE	FGB	Fri, Aug 22, 2014	8.52	8.93	8.31	8.71
1969	NYSE	FGB	Thu, Aug 21, 2014	8.56	8.86	8.55	8.78
1968	NYSE	FGB	Wed, Aug 20, 2014	8.44	8.64	8.38	8.64
1967	NYSE	FGB	Tue, Aug 19, 2014	8.66	8.69	8.39	8.47
1966	NYSE	FGB	Mon, Aug 18, 2014	8.73	8.74	8.62	8.66
1965	NYSE	FGB	Fri, Aug 15, 2014	8.30	8.90	8.29	8.76
1964	NYSE	FGB	Thu, Aug 14, 2014	8.44	8.44	8.24	8.41
1963	NYSE	FGB	Wed, Aug 13, 2014	8.30	8.43	8.16	8.41
1962	NYSE	FGB	Tue, Aug 12, 2014	8.31	8.41	8.12	8.34
1961	NYSE	FGB	Mon, Aug 11, 2014	8.24	8.54	8.13	8.35
1960	NYSE	FGB	Fri, Aug 8, 2014	8.30	8.40	8.00	8.20
1959	NYSE	FGB	Thu, Aug 7, 2014	8.19	8.33	8.05	8.30
1958	NYSE	FGB	Wed, Aug 6, 2014	8.14	8.22	8.05	8.17
1957	NYSE	FGB	Tue, Aug 5, 2014	8.15	8.30	8.10	8.21
1956	NYSE	FGB	Mon, Aug 4, 2014	8.43	8.43	8.20	8.27
1955	NYSE	FGB	Fri, Aug 1, 2014	8.20	8.52	8.10	8.45
1954	NYSE	FGB	Thu, Jul 31, 2014	8.30	8.37	8.19	8.21
1953	NYSE	FGB	Wed, Jul 30, 2014	8.40	8.47	8.31	8.36
1952	NYSE	FGB	Tue, Jul 29, 2014	8.34	8.49	8.34	8.46
1951	NYSE	FGB	Mon, Jul 28, 2014	8.36	8.45	8.32	8.37
1950	NYSE	FGB	Fri, Jul 25, 2014	8.39	8.39	8.32	8.32
1949	NYSE	FGB	Thu, Jul 24, 2014	8.49	8.49	8.33	8.34
1948	NYSE	FGB	Wed, Jul 23, 2014	8.35	8.53	8.33	8.50
1947	NYSE	FGB	Tue, Jul 22, 2014	8.20	8.42	8.13	8.30
1946	NYSE	FGB	Mon, Jul 21, 2014	8.04	8.20	7.97	8.15
1945	NYSE	FGB	Fri, Jul 18, 2014	7.90	7.92	7.84	7.91
1944	NYSE	FGB	Thu, Jul 17, 2014	7.96	7.96	7.87	7.92
1943	NYSE	FGB	Wed, Jul 16, 2014	7.91	8.10	7.86	8.01
1942	NYSE	FGB	Tue, Jul 15, 2014	7.88	7.94	7.88	7.91
1941	NYSE	FGB	Mon, Jul 14, 2014	7.87	7.95	7.87	7.91
1940	NYSE	FGB	Fri, Jul 11, 2014	7.98	7.98	7.86	7.89
1939	NYSE	FGB	Thu, Jul 10, 2014	8.00	8.00	7.82	7.90
1938	NYSE	FGB	Wed, Jul 9, 2014	8.04	8.04	7.99	8.03
1937	NYSE	FGB	Tue, Jul 8, 2014	8.00	8.01	7.90	7.99
1936	NYSE	FGB	Mon, Jul 7, 2014	8.06	8.06	7.91	7.97
1935	NYSE	FGB	Thu, Jul 3, 2014	8.00	8.00	7.91	7.97
1934	NYSE	FGB	Wed, Jul 2, 2014	8.20	8.20	8.00	8.03
1933	NYSE	FGB	Tue, Jul 1, 2014	8.10	8.16	8.10	8.16
1932	NYSE	FGB	Mon, Jun 30, 2014	7.90	8.11	7.90	8.11
1931	NYSE	FGB	Fri, Jun 27, 2014	7.90	7.96	7.83	7.96
1930	NYSE	FGB	Thu, Jun 26, 2014	7.70	7.89	7.68	7.88
1929	NYSE	FGB	Wed, Jun 25, 2014	7.75	7.76	7.71	7.73
1928	NYSE	FGB	Tue, Jun 24, 2014	7.71	7.75	7.70	7.71
1927	NYSE	FGB	Mon, Jun 23, 2014	7.69	7.77	7.64	7.72
1926	NYSE	FGB	Fri, Jun 20, 2014	7.68	7.71	7.61	7.64
1925	NYSE	FGB	Thu, Jun 19, 2014	7.81	7.81	7.57	7.68
1924	NYSE	FGB	Wed, Jun 18, 2014	7.60	7.77	7.59	7.77
1923	NYSE	FGB	Tue, Jun 17, 2014	7.55	7.60	7.54	7.60
1922	NYSE	FGB	Mon, Jun 16, 2014	7.57	7.60	7.54	7.54
1921	NYSE	FGB	Fri, Jun 13, 2014	7.56	7.62	7.56	7.60
1920	NYSE	FGB	Thu, Jun 12, 2014	7.57	7.64	7.55	7.60
1919	NYSE	FGB	Wed, Jun 11, 2014	7.63	7.66	7.55	7.61
1918	NYSE	FGB	Tue, Jun 10, 2014	7.69	7.71	7.62	7.67
1917	NYSE	FGB	Mon, Jun 9, 2014	7.62	7.70	7.62	7.67
1916	NYSE	FGB	Fri, Jun 6, 2014	7.63	7.71	7.61	7.66
1915	NYSE	FGB	Thu, Jun 5, 2014	7.66	7.67	7.61	7.66
1914	NYSE	FGB	Wed, Jun 4, 2014	7.65	7.67	7.54	7.62
1913	NYSE	FGB	Tue, Jun 3, 2014	7.65	7.70	7.65	7.70
1912	NYSE	FGB	Mon, Jun 2, 2014	7.64	7.67	7.61	7.65
1911	NYSE	FGB	Fri, May 30, 2014	7.66	7.67	7.61	7.67
1910	NYSE	FGB	Thu, May 29, 2014	7.60	7.65	7.58	7.65
1909	NYSE	FGB	Wed, May 28, 2014	7.71	7.71	7.58	7.58
1908	NYSE	FGB	Tue, May 27, 2014	7.67	7.71	7.56	7.62
1907	NYSE	FGB	Fri, May 23, 2014	7.71	7.72	7.67	7.71
1906	NYSE	FGB	Thu, May 22, 2014	7.73	7.76	7.69	7.73
1905	NYSE	FGB	Wed, May 21, 2014	7.79	7.92	7.77	7.92
1904	NYSE	FGB	Tue, May 20, 2014	7.72	7.96	7.70	7.82
1903	NYSE	FGB	Mon, May 19, 2014	7.60	7.73	7.60	7.72
1902	NYSE	FGB	Fri, May 16, 2014	7.59	7.62	7.58	7.61
1901	NYSE	FGB	Thu, May 15, 2014	7.58	7.60	7.56	7.60
1900	NYSE	FGB	Wed, May 14, 2014	7.65	7.65	7.56	7.57
1899	NYSE	FGB	Tue, May 13, 2014	7.62	7.67	7.62	7.65
1898	NYSE	FGB	Mon, May 12, 2014	7.54	7.65	7.54	7.64
1897	NYSE	FGB	Fri, May 9, 2014	7.56	7.56	7.50	7.52
1896	NYSE	FGB	Thu, May 8, 2014	7.61	7.64	7.55	7.55
1895	NYSE	FGB	Wed, May 7, 2014	7.62	7.64	7.60	7.63
1894	NYSE	FGB	Tue, May 6, 2014	7.65	7.66	7.63	7.63
1893	NYSE	FGB	Mon, May 5, 2014	7.58	7.65	7.58	7.65
1892	NYSE	FGB	Fri, May 2, 2014	7.60	7.63	7.58	7.60
1891	NYSE	FGB	Thu, May 1, 2014	7.59	7.63	7.58	7.62
1890	NYSE	FGB	Wed, Apr 30, 2014	7.58	7.63	7.57	7.61
1889	NYSE	FGB	Tue, Apr 29, 2014	7.58	7.63	7.58	7.60
1888	NYSE	FGB	Mon, Apr 28, 2014	7.63	7.63	7.51	7.61
1887	NYSE	FGB	Fri, Apr 25, 2014	7.61	7.65	7.58	7.63
1886	NYSE	FGB	Thu, Apr 24, 2014	7.66	7.69	7.64	7.67
1885	NYSE	FGB	Wed, Apr 23, 2014	7.64	7.70	7.64	7.69
1884	NYSE	FGB	Tue, Apr 22, 2014	7.71	7.73	7.67	7.69
1883	NYSE	FGB	Mon, Apr 21, 2014	7.70	7.71	7.66	7.70
1882	NYSE	FGB	Thu, Apr 17, 2014	7.65	7.71	7.65	7.70
1881	NYSE	FGB	Wed, Apr 16, 2014	7.62	7.67	7.61	7.67
1880	NYSE	FGB	Tue, Apr 15, 2014	7.61	7.64	7.57	7.63
1879	NYSE	FGB	Mon, Apr 14, 2014	7.58	7.63	7.55	7.62
1878	NYSE	FGB	Fri, Apr 11, 2014	7.65	7.66	7.57	7.57
1877	NYSE	FGB	Thu, Apr 10, 2014	7.59	7.64	7.58	7.64
1876	NYSE	FGB	Wed, Apr 9, 2014	7.62	7.65	7.59	7.60
1875	NYSE	FGB	Tue, Apr 8, 2014	7.66	7.68	7.64	7.64
1874	NYSE	FGB	Mon, Apr 7, 2014	7.75	7.75	7.63	7.67
1873	NYSE	FGB	Fri, Apr 4, 2014	7.70	7.70	7.66	7.69
1872	NYSE	FGB	Thu, Apr 3, 2014	7.68	7.70	7.64	7.69
1871	NYSE	FGB	Wed, Apr 2, 2014	7.72	7.72	7.67	7.68
1870	NYSE	FGB	Tue, Apr 1, 2014	7.70	7.70	7.67	7.70
1869	NYSE	FGB	Mon, Mar 31, 2014	7.74	7.78	7.67	7.70
1868	NYSE	FGB	Fri, Mar 28, 2014	7.73	7.76	7.70	7.70
1867	NYSE	FGB	Thu, Mar 27, 2014	7.76	7.78	7.68	7.73
1866	NYSE	FGB	Wed, Mar 26, 2014	7.85	7.86	7.76	7.78
1865	NYSE	FGB	Tue, Mar 25, 2014	7.85	7.89	7.80	7.87
1864	NYSE	FGB	Mon, Mar 24, 2014	7.77	7.85	7.73	7.84
1863	NYSE	FGB	Fri, Mar 21, 2014	7.76	7.81	7.76	7.79
1862	NYSE	FGB	Thu, Mar 20, 2014	7.66	7.78	7.66	7.77
1861	NYSE	FGB	Wed, Mar 19, 2014	7.80	7.80	7.71	7.72
1860	NYSE	FGB	Tue, Mar 18, 2014	7.85	7.85	7.78	7.83
1859	NYSE	FGB	Mon, Mar 17, 2014	7.82	7.85	7.77	7.77
1858	NYSE	FGB	Fri, Mar 14, 2014	7.80	7.87	7.76	7.76
1857	NYSE	FGB	Thu, Mar 13, 2014	7.85	7.87	7.82	7.83
1856	NYSE	FGB	Wed, Mar 12, 2014	7.84	7.87	7.80	7.86
1855	NYSE	FGB	Tue, Mar 11, 2014	7.81	7.86	7.78	7.84
1854	NYSE	FGB	Mon, Mar 10, 2014	7.84	7.84	7.78	7.80
1853	NYSE	FGB	Fri, Mar 7, 2014	7.89	7.89	7.81	7.81
1852	NYSE	FGB	Thu, Mar 6, 2014	7.95	7.95	7.87	7.88
1851	NYSE	FGB	Wed, Mar 5, 2014	8.03	8.03	7.92	7.95
1850	NYSE	FGB	Tue, Mar 4, 2014	8.06	8.12	8.05	8.06
1849	NYSE	FGB	Mon, Mar 3, 2014	8.03	8.03	7.96	8.03
1848	NYSE	FGB	Fri, Feb 28, 2014	8.06	8.09	8.03	8.06
1847	NYSE	FGB	Thu, Feb 27, 2014	7.93	8.01	7.91	8.00
1846	NYSE	FGB	Wed, Feb 26, 2014	8.01	8.02	7.89	7.96
1845	NYSE	FGB	Tue, Feb 25, 2014	8.02	8.05	7.94	7.99
1844	NYSE	FGB	Mon, Feb 24, 2014	8.09	8.16	8.08	8.09
1843	NYSE	FGB	Fri, Feb 21, 2014	8.16	8.18	8.05	8.12
1842	NYSE	FGB	Thu, Feb 20, 2014	8.06	8.17	8.02	8.16
1841	NYSE	FGB	Wed, Feb 19, 2014	8.02	8.15	8.02	8.06
1840	NYSE	FGB	Tue, Feb 18, 2014	8.08	8.08	8.02	8.07
1839	NYSE	FGB	Fri, Feb 14, 2014	8.01	8.07	7.98	8.07
1838	NYSE	FGB	Thu, Feb 13, 2014	7.89	8.04	7.89	7.98
1837	NYSE	FGB	Wed, Feb 12, 2014	7.88	7.95	7.88	7.91
1836	NYSE	FGB	Tue, Feb 11, 2014	7.89	7.98	7.89	7.90
1835	NYSE	FGB	Mon, Feb 10, 2014	7.88	7.89	7.85	7.87
1834	NYSE	FGB	Fri, Feb 7, 2014	7.89	7.92	7.82	7.89
1833	NYSE	FGB	Thu, Feb 6, 2014	7.82	7.87	7.79	7.87
1832	NYSE	FGB	Wed, Feb 5, 2014	7.80	7.80	7.76	7.80
1831	NYSE	FGB	Tue, Feb 4, 2014	7.81	7.81	7.77	7.78
1830	NYSE	FGB	Mon, Feb 3, 2014	7.92	7.92	7.75	7.76
1829	NYSE	FGB	Fri, Jan 31, 2014	7.88	7.97	7.88	7.97
1828	NYSE	FGB	Thu, Jan 30, 2014	7.88	7.93	7.87	7.90
1827	NYSE	FGB	Wed, Jan 29, 2014	7.97	7.97	7.88	7.88
1826	NYSE	FGB	Tue, Jan 28, 2014	7.95	7.98	7.94	7.98
1825	NYSE	FGB	Mon, Jan 27, 2014	7.94	8.02	7.90	7.98
1824	NYSE	FGB	Fri, Jan 24, 2014	8.00	8.03	7.96	7.98
1823	NYSE	FGB	Thu, Jan 23, 2014	8.03	8.05	8.00	8.05
1822	NYSE	FGB	Wed, Jan 22, 2014	8.02	8.05	8.01	8.03
1821	NYSE	FGB	Tue, Jan 21, 2014	7.93	8.02	7.93	8.02
1820	NYSE	FGB	Fri, Jan 17, 2014	7.96	7.99	7.93	7.93
1819	NYSE	FGB	Thu, Jan 16, 2014	7.95	7.97	7.91	7.93
1818	NYSE	FGB	Wed, Jan 15, 2014	7.92	7.95	7.89	7.93
1817	NYSE	FGB	Tue, Jan 14, 2014	7.85	7.91	7.84	7.89
1816	NYSE	FGB	Mon, Jan 13, 2014	7.88	7.92	7.82	7.84
1815	NYSE	FGB	Fri, Jan 10, 2014	7.90	7.90	7.82	7.88
1814	NYSE	FGB	Thu, Jan 9, 2014	7.87	7.88	7.82	7.88
1813	NYSE	FGB	Wed, Jan 8, 2014	7.92	7.92	7.79	7.89
1812	NYSE	FGB	Tue, Jan 7, 2014	7.80	7.92	7.80	7.92
1811	NYSE	FGB	Mon, Jan 6, 2014	7.79	7.84	7.78	7.81
1810	NYSE	FGB	Fri, Jan 3, 2014	7.80	7.84	7.78	7.80
1809	NYSE	FGB	Thu, Jan 2, 2014	7.80	7.82	7.77	7.81
1808	NYSE	FGB	Tue, Dec 31, 2013	7.86	7.93	7.81	7.86
1807	NYSE	FGB	Mon, Dec 30, 2013	7.90	7.92	7.77	7.91
1806	NYSE	FGB	Fri, Dec 27, 2013	7.97	7.99	7.83	7.97
1805	NYSE	FGB	Thu, Dec 26, 2013	8.02	8.02	7.94	7.98
1804	NYSE	FGB	Tue, Dec 24, 2013	7.94	8.04	7.94	8.02
1803	NYSE	FGB	Mon, Dec 23, 2013	7.87	8.00	7.87	8.00
1802	NYSE	FGB	Fri, Dec 20, 2013	7.79	7.89	7.75	7.88
1801	NYSE	FGB	Thu, Dec 19, 2013	7.93	7.93	7.80	7.83
1800	NYSE	FGB	Wed, Dec 18, 2013	7.79	7.88	7.79	7.88
1799	NYSE	FGB	Tue, Dec 17, 2013	7.70	7.83	7.70	7.81
1798	NYSE	FGB	Mon, Dec 16, 2013	7.71	7.77	7.71	7.76
1797	NYSE	FGB	Fri, Dec 13, 2013	7.81	7.83	7.74	7.74
1796	NYSE	FGB	Thu, Dec 12, 2013	7.94	7.97	7.78	7.78
1795	NYSE	FGB	Wed, Dec 11, 2013	8.00	8.02	7.93	7.94
1794	NYSE	FGB	Tue, Dec 10, 2013	8.02	8.03	7.99	8.00
1793	NYSE	FGB	Mon, Dec 9, 2013	8.02	8.09	8.00	8.05
1792	NYSE	FGB	Fri, Dec 6, 2013	8.03	8.05	8.01	8.04
1791	NYSE	FGB	Thu, Dec 5, 2013	8.05	8.06	8.00	8.03
1790	NYSE	FGB	Wed, Dec 4, 2013	8.09	8.11	7.98	8.10
1789	NYSE	FGB	Tue, Dec 3, 2013	8.15	8.16	8.06	8.10
1788	NYSE	FGB	Mon, Dec 2, 2013	8.20	8.26	8.16	8.16
1787	NYSE	FGB	Fri, Nov 29, 2013	8.02	8.19	8.02	8.19
1786	NYSE	FGB	Wed, Nov 27, 2013	7.94	8.09	7.93	8.05
1785	NYSE	FGB	Tue, Nov 26, 2013	7.96	8.02	7.88	7.92
1784	NYSE	FGB	Mon, Nov 25, 2013	7.95	8.08	7.88	7.94
1783	NYSE	FGB	Fri, Nov 22, 2013	8.02	8.07	8.02	8.03
1782	NYSE	FGB	Thu, Nov 21, 2013	7.97	8.05	7.97	8.05
1781	NYSE	FGB	Wed, Nov 20, 2013	7.90	7.97	7.87	7.94
1780	NYSE	FGB	Tue, Nov 19, 2013	7.99	8.04	7.98	8.02
1779	NYSE	FGB	Mon, Nov 18, 2013	8.13	8.13	7.96	7.98
1778	NYSE	FGB	Fri, Nov 15, 2013	8.17	8.17	8.01	8.07
1777	NYSE	FGB	Thu, Nov 14, 2013	8.26	8.33	8.10	8.12
1776	NYSE	FGB	Wed, Nov 13, 2013	8.27	8.31	8.25	8.25
1775	NYSE	FGB	Tue, Nov 12, 2013	8.25	8.31	8.25	8.27
1774	NYSE	FGB	Mon, Nov 11, 2013	8.32	8.32	8.20	8.27
1773	NYSE	FGB	Fri, Nov 8, 2013	8.29	8.36	8.20	8.28
1772	NYSE	FGB	Thu, Nov 7, 2013	8.31	8.44	8.22	8.36
1771	NYSE	FGB	Wed, Nov 6, 2013	8.29	8.31	8.16	8.30
1770	NYSE	FGB	Tue, Nov 5, 2013	8.30	8.35	8.20	8.25
1769	NYSE	FGB	Mon, Nov 4, 2013	8.22	8.33	8.18	8.33
1768	NYSE	FGB	Fri, Nov 1, 2013	8.45	8.45	8.19	8.27
1767	NYSE	FGB	Thu, Oct 31, 2013	8.42	8.44	8.33	8.40
1766	NYSE	FGB	Wed, Oct 30, 2013	8.48	8.48	8.29	8.39
1765	NYSE	FGB	Tue, Oct 29, 2013	8.33	8.55	8.33	8.44
1764	NYSE	FGB	Mon, Oct 28, 2013	8.37	8.38	8.35	8.38
1763	NYSE	FGB	Fri, Oct 25, 2013	8.35	8.35	8.28	8.35
1762	NYSE	FGB	Thu, Oct 24, 2013	8.28	8.35	8.28	8.31
1761	NYSE	FGB	Wed, Oct 23, 2013	8.18	8.30	8.18	8.30
1760	NYSE	FGB	Tue, Oct 22, 2013	8.18	8.22	8.09	8.18
1759	NYSE	FGB	Mon, Oct 21, 2013	8.13	8.17	8.11	8.14
1758	NYSE	FGB	Fri, Oct 18, 2013	8.11	8.18	8.07	8.18
1757	NYSE	FGB	Thu, Oct 17, 2013	8.04	8.11	8.00	8.11
1756	NYSE	FGB	Wed, Oct 16, 2013	7.99	8.06	7.97	8.06
1755	NYSE	FGB	Tue, Oct 15, 2013	7.99	8.05	7.95	7.97
1754	NYSE	FGB	Mon, Oct 14, 2013	7.94	8.01	7.94	8.00
1753	NYSE	FGB	Fri, Oct 11, 2013	8.00	8.03	7.92	8.00
1752	NYSE	FGB	Thu, Oct 10, 2013	7.98	8.14	7.98	8.07
1751	NYSE	FGB	Wed, Oct 9, 2013	7.92	7.98	7.82	7.98
1750	NYSE	FGB	Tue, Oct 8, 2013	7.92	8.00	7.90	7.93
1749	NYSE	FGB	Mon, Oct 7, 2013	7.96	8.03	7.94	7.94
1748	NYSE	FGB	Fri, Oct 4, 2013	8.03	8.07	8.01	8.02
1747	NYSE	FGB	Thu, Oct 3, 2013	8.05	8.08	8.02	8.02
1746	NYSE	FGB	Wed, Oct 2, 2013	8.06	8.13	8.05	8.09
1745	NYSE	FGB	Tue, Oct 1, 2013	8.05	8.12	8.01	8.07
1744	NYSE	FGB	Mon, Sep 30, 2013	8.06	8.22	8.06	8.15
1743	NYSE	FGB	Fri, Sep 27, 2013	8.18	8.23	8.15	8.15
1742	NYSE	FGB	Thu, Sep 26, 2013	8.16	8.28	8.15	8.28
1741	NYSE	FGB	Wed, Sep 25, 2013	8.05	8.17	8.02	8.17
1740	NYSE	FGB	Tue, Sep 24, 2013	8.09	8.12	7.98	8.12
1739	NYSE	FGB	Mon, Sep 23, 2013	8.12	8.23	7.95	8.11
1738	NYSE	FGB	Fri, Sep 20, 2013	8.15	8.25	8.10	8.24
1737	NYSE	FGB	Thu, Sep 19, 2013	8.22	8.40	8.14	8.19
1736	NYSE	FGB	Wed, Sep 18, 2013	8.20	8.30	8.11	8.23
1735	NYSE	FGB	Tue, Sep 17, 2013	8.23	8.24	8.10	8.16
1734	NYSE	FGB	Mon, Sep 16, 2013	8.38	8.40	8.22	8.22
1733	NYSE	FGB	Fri, Sep 13, 2013	8.22	8.34	8.12	8.32
1732	NYSE	FGB	Thu, Sep 12, 2013	8.26	8.28	8.22	8.23
1731	NYSE	FGB	Wed, Sep 11, 2013	8.18	8.27	8.13	8.20
1730	NYSE	FGB	Tue, Sep 10, 2013	8.31	8.34	8.10	8.12
1729	NYSE	FGB	Mon, Sep 9, 2013	8.21	8.26	8.16	8.26
1728	NYSE	FGB	Fri, Sep 6, 2013	8.22	8.47	8.13	8.22
1727	NYSE	FGB	Thu, Sep 5, 2013	8.21	8.25	8.10	8.18
1726	NYSE	FGB	Wed, Sep 4, 2013	8.31	8.31	8.10	8.24
1725	NYSE	FGB	Tue, Sep 3, 2013	8.38	8.51	8.18	8.35
1724	NYSE	FGB	Fri, Aug 30, 2013	8.34	8.58	8.20	8.38
1723	NYSE	FGB	Thu, Aug 29, 2013	8.09	8.24	8.02	8.24
1722	NYSE	FGB	Wed, Aug 28, 2013	8.14	8.19	8.10	8.16
1721	NYSE	FGB	Tue, Aug 27, 2013	8.08	8.29	7.95	8.11
1720	NYSE	FGB	Mon, Aug 26, 2013	8.03	8.13	8.02	8.07
1719	NYSE	FGB	Fri, Aug 23, 2013	8.01	8.08	7.97	8.04
1718	NYSE	FGB	Thu, Aug 22, 2013	8.03	8.17	7.97	8.02
1717	NYSE	FGB	Wed, Aug 21, 2013	7.81	8.12	7.80	8.12
1716	NYSE	FGB	Tue, Aug 20, 2013	7.98	8.22	7.85	8.07
1715	NYSE	FGB	Mon, Aug 19, 2013	8.29	8.30	7.95	7.95
1714	NYSE	FGB	Fri, Aug 16, 2013	8.15	8.34	8.09	8.28
1713	NYSE	FGB	Thu, Aug 15, 2013	8.09	8.31	8.07	8.12
1712	NYSE	FGB	Wed, Aug 14, 2013	8.07	8.29	8.05	8.21
1711	NYSE	FGB	Tue, Aug 13, 2013	8.05	8.24	8.03	8.15
1710	NYSE	FGB	Mon, Aug 12, 2013	8.19	8.24	8.07	8.07
1709	NYSE	FGB	Fri, Aug 9, 2013	8.06	8.31	8.06	8.30
1708	NYSE	FGB	Thu, Aug 8, 2013	8.10	8.28	8.03	8.05
1707	NYSE	FGB	Wed, Aug 7, 2013	8.40	8.48	8.00	8.01
1706	NYSE	FGB	Tue, Aug 6, 2013	8.47	8.61	8.38	8.45
1705	NYSE	FGB	Mon, Aug 5, 2013	8.39	8.45	8.37	8.45
1704	NYSE	FGB	Fri, Aug 2, 2013	8.39	8.52	8.37	8.39
1703	NYSE	FGB	Thu, Aug 1, 2013	8.46	8.58	8.38	8.39
1702	NYSE	FGB	Wed, Jul 31, 2013	8.67	8.87	8.37	8.37
1701	NYSE	FGB	Tue, Jul 30, 2013	8.88	8.88	8.57	8.62
1700	NYSE	FGB	Mon, Jul 29, 2013	8.84	9.28	8.77	8.91
1699	NYSE	FGB	Fri, Jul 26, 2013	8.77	8.89	8.61	8.89
1698	NYSE	FGB	Thu, Jul 25, 2013	8.52	8.78	8.43	8.78
1697	NYSE	FGB	Wed, Jul 24, 2013	8.71	8.73	8.56	8.72
1696	NYSE	FGB	Tue, Jul 23, 2013	8.50	8.84	8.46	8.76
1695	NYSE	FGB	Mon, Jul 22, 2013	8.48	8.52	8.44	8.52
1694	NYSE	FGB	Fri, Jul 19, 2013	8.48	8.55	8.44	8.51
1693	NYSE	FGB	Thu, Jul 18, 2013	8.54	8.58	8.43	8.48
1692	NYSE	FGB	Wed, Jul 17, 2013	8.49	8.49	8.43	8.44
1691	NYSE	FGB	Tue, Jul 16, 2013	8.47	8.50	8.40	8.47
1690	NYSE	FGB	Mon, Jul 15, 2013	8.44	8.52	8.37	8.48
1689	NYSE	FGB	Fri, Jul 12, 2013	8.49	8.50	8.35	8.36
1688	NYSE	FGB	Thu, Jul 11, 2013	8.39	8.49	8.38	8.49
1687	NYSE	FGB	Wed, Jul 10, 2013	8.35	8.48	8.29	8.30
1686	NYSE	FGB	Tue, Jul 9, 2013	8.25	8.48	8.25	8.29
1685	NYSE	FGB	Mon, Jul 8, 2013	8.25	8.28	8.25	8.25
1684	NYSE	FGB	Fri, Jul 5, 2013	8.29	8.32	8.25	8.25
1683	NYSE	FGB	Wed, Jul 3, 2013	8.38	8.38	8.27	8.30
1682	NYSE	FGB	Tue, Jul 2, 2013	8.32	8.54	8.30	8.34
1681	NYSE	FGB	Mon, Jul 1, 2013	8.32	8.48	8.32	8.35
1680	NYSE	FGB	Fri, Jun 28, 2013	8.27	8.38	8.25	8.35
1679	NYSE	FGB	Thu, Jun 27, 2013	8.30	8.44	8.26	8.30
1678	NYSE	FGB	Wed, Jun 26, 2013	8.32	8.34	8.26	8.27
1677	NYSE	FGB	Tue, Jun 25, 2013	8.27	8.27	8.25	8.25
1676	NYSE	FGB	Mon, Jun 24, 2013	8.29	8.37	8.25	8.25
1675	NYSE	FGB	Fri, Jun 21, 2013	8.30	8.31	8.25	8.30
1674	NYSE	FGB	Thu, Jun 20, 2013	8.25	8.28	8.19	8.19
1673	NYSE	FGB	Wed, Jun 19, 2013	8.26	8.54	8.25	8.25
1672	NYSE	FGB	Tue, Jun 18, 2013	8.29	8.38	8.25	8.29
1671	NYSE	FGB	Mon, Jun 17, 2013	8.30	8.42	8.30	8.32
1670	NYSE	FGB	Fri, Jun 14, 2013	8.26	8.37	8.25	8.32
1669	NYSE	FGB	Thu, Jun 13, 2013	8.30	8.49	8.25	8.29
1668	NYSE	FGB	Wed, Jun 12, 2013	8.42	8.46	8.28	8.28
1667	NYSE	FGB	Tue, Jun 11, 2013	8.34	8.45	8.31	8.37
1666	NYSE	FGB	Mon, Jun 10, 2013	8.43	8.47	8.26	8.36
1665	NYSE	FGB	Fri, Jun 7, 2013	8.40	8.45	8.31	8.38
1664	NYSE	FGB	Thu, Jun 6, 2013	8.25	8.30	8.25	8.30
1663	NYSE	FGB	Wed, Jun 5, 2013	8.29	8.34	8.25	8.25
1662	NYSE	FGB	Tue, Jun 4, 2013	8.32	8.34	8.28	8.30
1661	NYSE	FGB	Mon, Jun 3, 2013	8.31	8.37	8.28	8.33
1660	NYSE	FGB	Fri, May 31, 2013	8.40	8.51	8.32	8.38
1659	NYSE	FGB	Thu, May 30, 2013	8.41	8.50	8.28	8.33
1658	NYSE	FGB	Wed, May 29, 2013	8.38	8.44	8.28	8.36
1657	NYSE	FGB	Tue, May 28, 2013	8.43	8.58	8.40	8.44
1656	NYSE	FGB	Fri, May 24, 2013	8.48	8.48	8.33	8.42
1655	NYSE	FGB	Thu, May 23, 2013	8.52	8.55	8.40	8.43
1654	NYSE	FGB	Wed, May 22, 2013	8.70	8.70	8.58	8.58
1653	NYSE	FGB	Tue, May 21, 2013	8.77	8.82	8.73	8.82
1652	NYSE	FGB	Mon, May 20, 2013	8.64	8.83	8.56	8.76
1651	NYSE	FGB	Fri, May 17, 2013	8.66	8.68	8.56	8.68
1650	NYSE	FGB	Thu, May 16, 2013	8.67	8.67	8.54	8.60
1649	NYSE	FGB	Wed, May 15, 2013	8.60	8.72	8.56	8.72
1648	NYSE	FGB	Tue, May 14, 2013	8.51	8.60	8.49	8.57
1647	NYSE	FGB	Mon, May 13, 2013	8.46	8.54	8.46	8.49
1646	NYSE	FGB	Fri, May 10, 2013	8.49	8.51	8.46	8.49
1645	NYSE	FGB	Thu, May 9, 2013	8.54	8.54	8.47	8.50
1644	NYSE	FGB	Wed, May 8, 2013	8.53	8.57	8.48	8.50
1643	NYSE	FGB	Tue, May 7, 2013	8.53	8.67	8.53	8.56
1642	NYSE	FGB	Mon, May 6, 2013	8.67	8.75	8.48	8.55
1641	NYSE	FGB	Fri, May 3, 2013	8.66	8.77	8.65	8.67
1640	NYSE	FGB	Thu, May 2, 2013	8.62	8.70	8.59	8.66
1639	NYSE	FGB	Wed, May 1, 2013	8.56	8.77	8.56	8.61
1638	NYSE	FGB	Tue, Apr 30, 2013	8.57	8.84	8.57	8.65
1637	NYSE	FGB	Mon, Apr 29, 2013	8.71	8.86	8.50	8.62
1636	NYSE	FGB	Fri, Apr 26, 2013	8.67	8.84	8.65	8.71
1635	NYSE	FGB	Thu, Apr 25, 2013	8.58	8.77	8.58	8.67
1634	NYSE	FGB	Wed, Apr 24, 2013	8.57	8.74	8.54	8.60
1633	NYSE	FGB	Tue, Apr 23, 2013	8.50	8.61	8.45	8.58
1632	NYSE	FGB	Mon, Apr 22, 2013	8.25	8.42	8.24	8.42
1631	NYSE	FGB	Fri, Apr 19, 2013	8.17	8.20	8.15	8.20
1630	NYSE	FGB	Thu, Apr 18, 2013	8.24	8.32	8.15	8.19
1629	NYSE	FGB	Wed, Apr 17, 2013	8.12	8.31	8.09	8.16
1628	NYSE	FGB	Tue, Apr 16, 2013	8.16	8.27	8.08	8.18
1627	NYSE	FGB	Mon, Apr 15, 2013	8.31	8.31	8.14	8.16
1626	NYSE	FGB	Fri, Apr 12, 2013	8.35	8.36	8.32	8.35
1625	NYSE	FGB	Thu, Apr 11, 2013	8.35	8.38	8.32	8.34
1624	NYSE	FGB	Wed, Apr 10, 2013	8.41	8.42	8.35	8.36
1623	NYSE	FGB	Tue, Apr 9, 2013	8.39	8.46	8.38	8.43
1622	NYSE	FGB	Mon, Apr 8, 2013	8.49	8.49	8.39	8.39
1621	NYSE	FGB	Fri, Apr 5, 2013	8.50	8.50	8.31	8.43
1620	NYSE	FGB	Thu, Apr 4, 2013	8.65	8.65	8.54	8.57
1619	NYSE	FGB	Wed, Apr 3, 2013	8.77	8.77	8.60	8.65
1618	NYSE	FGB	Tue, Apr 2, 2013	8.72	8.85	8.68	8.72
1617	NYSE	FGB	Mon, Apr 1, 2013	8.73	8.74	8.70	8.74
1616	NYSE	FGB	Thu, Mar 28, 2013	8.64	8.76	8.64	8.73
1615	NYSE	FGB	Wed, Mar 27, 2013	8.68	8.76	8.61	8.66
1614	NYSE	FGB	Tue, Mar 26, 2013	8.76	8.90	8.65	8.66
1613	NYSE	FGB	Mon, Mar 25, 2013	8.70	8.85	8.70	8.74
1612	NYSE	FGB	Fri, Mar 22, 2013	8.80	8.86	8.71	8.73
1611	NYSE	FGB	Thu, Mar 21, 2013	8.87	8.96	8.75	8.80
1610	NYSE	FGB	Wed, Mar 20, 2013	8.78	8.87	8.68	8.80
1609	NYSE	FGB	Tue, Mar 19, 2013	8.66	8.75	8.65	8.75
1608	NYSE	FGB	Mon, Mar 18, 2013	8.65	8.80	8.62	8.70
1607	NYSE	FGB	Fri, Mar 15, 2013	8.76	8.77	8.66	8.77
1606	NYSE	FGB	Thu, Mar 14, 2013	8.56	8.80	8.55	8.80
1605	NYSE	FGB	Wed, Mar 13, 2013	8.52	8.60	8.49	8.60
1604	NYSE	FGB	Tue, Mar 12, 2013	8.53	8.57	8.47	8.49
1603	NYSE	FGB	Mon, Mar 11, 2013	8.51	8.60	8.50	8.58
1602	NYSE	FGB	Fri, Mar 8, 2013	8.59	8.59	8.48	8.57
1601	NYSE	FGB	Thu, Mar 7, 2013	8.57	8.57	8.38	8.50
1600	NYSE	FGB	Wed, Mar 6, 2013	8.45	8.65	8.40	8.57
1599	NYSE	FGB	Tue, Mar 5, 2013	8.44	8.48	8.36	8.38
1598	NYSE	FGB	Mon, Mar 4, 2013	8.37	8.46	8.31	8.32
1597	NYSE	FGB	Fri, Mar 1, 2013	8.40	8.54	8.35	8.42
1596	NYSE	FGB	Thu, Feb 28, 2013	8.45	8.51	8.35	8.36
1595	NYSE	FGB	Wed, Feb 27, 2013	8.30	8.40	8.27	8.39
1594	NYSE	FGB	Tue, Feb 26, 2013	8.41	8.45	8.30	8.32
1593	NYSE	FGB	Mon, Feb 25, 2013	8.46	8.50	8.40	8.43
1592	NYSE	FGB	Fri, Feb 22, 2013	8.46	8.58	8.37	8.37
1591	NYSE	FGB	Thu, Feb 21, 2013	8.67	8.67	8.42	8.45
1590	NYSE	FGB	Wed, Feb 20, 2013	8.87	8.87	8.65	8.77
1589	NYSE	FGB	Tue, Feb 19, 2013	8.95	9.10	8.94	8.97
1588	NYSE	FGB	Fri, Feb 15, 2013	8.89	9.10	8.89	8.98
1587	NYSE	FGB	Thu, Feb 14, 2013	8.76	9.09	8.72	8.93
1586	NYSE	FGB	Wed, Feb 13, 2013	8.73	8.85	8.62	8.85
1585	NYSE	FGB	Tue, Feb 12, 2013	8.66	8.80	8.57	8.73
1584	NYSE	FGB	Mon, Feb 11, 2013	8.58	8.69	8.57	8.66
1583	NYSE	FGB	Fri, Feb 8, 2013	8.47	8.72	8.47	8.63
1582	NYSE	FGB	Thu, Feb 7, 2013	8.48	8.49	8.42	8.49
1581	NYSE	FGB	Wed, Feb 6, 2013	8.47	8.54	8.47	8.47
1580	NYSE	FGB	Tue, Feb 5, 2013	8.32	8.45	8.32	8.45
1579	NYSE	FGB	Mon, Feb 4, 2013	8.34	8.38	8.30	8.33
1578	NYSE	FGB	Fri, Feb 1, 2013	8.37	8.47	8.35	8.44
1577	NYSE	FGB	Thu, Jan 31, 2013	8.37	8.41	8.30	8.30
1576	NYSE	FGB	Wed, Jan 30, 2013	8.37	8.43	8.37	8.41
1575	NYSE	FGB	Tue, Jan 29, 2013	8.39	8.47	8.35	8.42
1574	NYSE	FGB	Mon, Jan 28, 2013	8.46	8.51	8.40	8.40
1573	NYSE	FGB	Fri, Jan 25, 2013	8.51	8.52	8.36	8.51
1572	NYSE	FGB	Thu, Jan 24, 2013	8.33	8.52	8.27	8.49
1571	NYSE	FGB	Wed, Jan 23, 2013	8.50	8.55	8.31	8.36
1570	NYSE	FGB	Tue, Jan 22, 2013	8.40	8.51	8.40	8.50
1569	NYSE	FGB	Fri, Jan 18, 2013	8.29	8.37	8.28	8.37
1568	NYSE	FGB	Thu, Jan 17, 2013	8.36	8.38	8.24	8.24
1567	NYSE	FGB	Wed, Jan 16, 2013	8.32	8.38	8.24	8.30
1566	NYSE	FGB	Tue, Jan 15, 2013	8.41	8.45	8.25	8.35
1565	NYSE	FGB	Mon, Jan 14, 2013	8.51	8.56	8.33	8.37
1564	NYSE	FGB	Fri, Jan 11, 2013	8.44	8.47	8.43	8.45
1563	NYSE	FGB	Thu, Jan 10, 2013	8.33	8.49	8.31	8.49
1562	NYSE	FGB	Wed, Jan 9, 2013	8.13	8.38	8.13	8.36
1561	NYSE	FGB	Tue, Jan 8, 2013	8.29	8.29	8.09	8.13
1560	NYSE	FGB	Mon, Jan 7, 2013	8.20	8.30	8.17	8.26
1559	NYSE	FGB	Fri, Jan 4, 2013	8.11	8.24	8.07	8.24
1558	NYSE	FGB	Thu, Jan 3, 2013	8.00	8.18	8.00	8.13
1557	NYSE	FGB	Wed, Jan 2, 2013	7.87	8.00	7.87	8.00
1556	NYSE	FGB	Mon, Dec 31, 2012	7.82	7.93	7.76	7.80
1555	NYSE	FGB	Fri, Dec 28, 2012	7.63	7.87	7.63	7.86
1554	NYSE	FGB	Thu, Dec 27, 2012	7.82	7.92	7.65	7.69
1553	NYSE	FGB	Wed, Dec 26, 2012	7.85	7.90	7.77	7.77
1552	NYSE	FGB	Mon, Dec 24, 2012	7.67	7.96	7.67	7.91
1551	NYSE	FGB	Fri, Dec 21, 2012	7.63	7.86	7.63	7.75
1550	NYSE	FGB	Thu, Dec 20, 2012	7.77	7.94	7.76	7.76
1549	NYSE	FGB	Wed, Dec 19, 2012	7.71	7.90	7.71	7.71
1548	NYSE	FGB	Tue, Dec 18, 2012	7.73	7.87	7.72	7.76
1547	NYSE	FGB	Mon, Dec 17, 2012	7.92	7.92	7.72	7.72
1546	NYSE	FGB	Fri, Dec 14, 2012	7.89	7.94	7.58	7.76
1545	NYSE	FGB	Thu, Dec 13, 2012	8.00	8.02	7.94	7.97
1544	NYSE	FGB	Wed, Dec 12, 2012	7.99	8.00	7.97	7.98
1543	NYSE	FGB	Tue, Dec 11, 2012	7.90	8.05	7.90	8.03
1542	NYSE	FGB	Mon, Dec 10, 2012	7.97	8.04	7.92	7.92
1541	NYSE	FGB	Fri, Dec 7, 2012	8.02	8.08	7.95	7.95
1540	NYSE	FGB	Thu, Dec 6, 2012	7.98	8.08	7.93	8.02
1539	NYSE	FGB	Wed, Dec 5, 2012	8.07	8.07	7.91	8.03
1538	NYSE	FGB	Tue, Dec 4, 2012	8.13	8.13	7.99	8.05
1537	NYSE	FGB	Mon, Dec 3, 2012	8.15	8.20	8.06	8.06
1536	NYSE	FGB	Fri, Nov 30, 2012	7.91	8.08	7.91	8.07
1535	NYSE	FGB	Thu, Nov 29, 2012	8.01	8.09	7.96	7.97
1534	NYSE	FGB	Wed, Nov 28, 2012	7.98	8.02	7.89	8.02
1533	NYSE	FGB	Tue, Nov 27, 2012	7.95	8.00	7.95	7.96
1532	NYSE	FGB	Mon, Nov 26, 2012	8.03	8.03	7.96	7.97
1531	NYSE	FGB	Fri, Nov 23, 2012	8.05	8.05	7.99	8.00
1530	NYSE	FGB	Wed, Nov 21, 2012	8.00	8.07	7.88	8.02
1529	NYSE	FGB	Tue, Nov 20, 2012	8.03	8.24	8.01	8.24
1528	NYSE	FGB	Mon, Nov 19, 2012	7.85	8.21	7.85	8.07
1527	NYSE	FGB	Fri, Nov 16, 2012	7.83	7.99	7.79	7.85
1526	NYSE	FGB	Thu, Nov 15, 2012	7.30	7.67	7.26	7.53
1525	NYSE	FGB	Wed, Nov 14, 2012	7.92	7.92	7.34	7.41
1524	NYSE	FGB	Tue, Nov 13, 2012	8.09	8.15	7.67	7.89
1523	NYSE	FGB	Mon, Nov 12, 2012	7.90	7.99	7.90	7.91
1522	NYSE	FGB	Fri, Nov 9, 2012	7.98	8.07	7.95	7.95
1521	NYSE	FGB	Thu, Nov 8, 2012	8.10	8.18	8.05	8.07
1520	NYSE	FGB	Wed, Nov 7, 2012	7.99	8.15	7.95	8.15
1519	NYSE	FGB	Tue, Nov 6, 2012	8.06	8.11	8.02	8.02
1518	NYSE	FGB	Mon, Nov 5, 2012	8.05	8.12	8.05	8.05
1517	NYSE	FGB	Fri, Nov 2, 2012	8.44	8.47	8.03	8.11
1516	NYSE	FGB	Thu, Nov 1, 2012	8.33	8.63	8.33	8.41
1515	NYSE	FGB	Wed, Oct 31, 2012	8.22	8.33	8.10	8.33
1514	NYSE	FGB	Fri, Oct 26, 2012	8.17	8.33	8.13	8.17
1513	NYSE	FGB	Thu, Oct 25, 2012	8.12	8.20	8.05	8.15
1512	NYSE	FGB	Wed, Oct 24, 2012	8.09	8.12	8.00	8.12
1511	NYSE	FGB	Tue, Oct 23, 2012	7.95	8.12	7.92	8.02
1510	NYSE	FGB	Mon, Oct 22, 2012	7.99	8.09	7.98	8.00
1509	NYSE	FGB	Fri, Oct 19, 2012	8.02	8.10	7.95	7.95
1508	NYSE	FGB	Thu, Oct 18, 2012	8.02	8.10	8.02	8.10
1507	NYSE	FGB	Wed, Oct 17, 2012	7.94	8.09	7.94	8.02
1506	NYSE	FGB	Tue, Oct 16, 2012	8.00	8.04	7.93	7.94
1505	NYSE	FGB	Mon, Oct 15, 2012	7.94	8.05	7.93	7.96
1504	NYSE	FGB	Fri, Oct 12, 2012	7.95	7.99	7.91	7.96
1503	NYSE	FGB	Thu, Oct 11, 2012	7.97	8.06	7.96	8.00
1502	NYSE	FGB	Wed, Oct 10, 2012	8.00	8.10	7.98	7.99
1501	NYSE	FGB	Tue, Oct 9, 2012	7.94	8.08	7.92	8.08
1500	NYSE	FGB	Mon, Oct 8, 2012	7.95	8.03	7.91	7.99
1499	NYSE	FGB	Fri, Oct 5, 2012	7.93	7.98	7.89	7.98
1498	NYSE	FGB	Thu, Oct 4, 2012	7.95	7.99	7.82	7.89
1497	NYSE	FGB	Wed, Oct 3, 2012	7.95	7.97	7.87	7.93
1496	NYSE	FGB	Tue, Oct 2, 2012	7.92	7.97	7.80	7.88
1495	NYSE	FGB	Mon, Oct 1, 2012	7.95	7.99	7.86	7.87
1494	NYSE	FGB	Fri, Sep 28, 2012	7.88	7.96	7.76	7.87
1493	NYSE	FGB	Thu, Sep 27, 2012	7.88	7.97	7.83	7.97
1492	NYSE	FGB	Wed, Sep 26, 2012	7.98	7.98	7.81	7.86
1491	NYSE	FGB	Tue, Sep 25, 2012	7.90	7.99	7.90	7.98
1490	NYSE	FGB	Mon, Sep 24, 2012	7.83	7.90	7.81	7.85
1489	NYSE	FGB	Fri, Sep 21, 2012	7.94	7.98	7.81	7.81
1488	NYSE	FGB	Thu, Sep 20, 2012	7.79	7.95	7.79	7.91
1487	NYSE	FGB	Wed, Sep 19, 2012	7.88	7.91	7.78	7.80
1486	NYSE	FGB	Tue, Sep 18, 2012	7.89	7.99	7.88	7.92
1485	NYSE	FGB	Mon, Sep 17, 2012	7.95	7.98	7.88	7.89
1484	NYSE	FGB	Fri, Sep 14, 2012	7.99	7.99	7.92	7.94
1483	NYSE	FGB	Thu, Sep 13, 2012	7.96	7.99	7.91	7.95
1482	NYSE	FGB	Wed, Sep 12, 2012	7.82	7.93	7.82	7.92
1481	NYSE	FGB	Tue, Sep 11, 2012	7.77	7.88	7.75	7.85
1480	NYSE	FGB	Mon, Sep 10, 2012	7.80	7.82	7.75	7.78
1479	NYSE	FGB	Fri, Sep 7, 2012	7.85	7.89	7.74	7.79
1478	NYSE	FGB	Thu, Sep 6, 2012	7.75	7.99	7.75	7.91
1477	NYSE	FGB	Wed, Sep 5, 2012	7.23	7.93	6.93	7.79
1476	NYSE	FGB	Tue, Sep 4, 2012	7.82	7.90	7.80	7.84
1475	NYSE	FGB	Fri, Aug 31, 2012	7.76	7.93	7.72	7.88
1474	NYSE	FGB	Thu, Aug 30, 2012	7.49	7.71	7.49	7.70
1473	NYSE	FGB	Wed, Aug 29, 2012	7.50	7.60	7.50	7.52
1472	NYSE	FGB	Tue, Aug 28, 2012	7.60	7.63	7.50	7.52
1471	NYSE	FGB	Mon, Aug 27, 2012	7.52	7.65	7.51	7.55
1470	NYSE	FGB	Fri, Aug 24, 2012	7.53	7.64	7.47	7.58
1469	NYSE	FGB	Thu, Aug 23, 2012	7.85	7.87	7.35	7.57
1468	NYSE	FGB	Wed, Aug 22, 2012	7.88	8.02	7.69	7.87
1467	NYSE	FGB	Tue, Aug 21, 2012	7.99	8.19	7.95	8.12
1466	NYSE	FGB	Mon, Aug 20, 2012	7.86	8.02	7.86	8.01
1465	NYSE	FGB	Fri, Aug 17, 2012	7.96	7.96	7.87	7.93
1464	NYSE	FGB	Thu, Aug 16, 2012	7.83	7.97	7.80	7.94
1463	NYSE	FGB	Wed, Aug 15, 2012	7.78	7.82	7.73	7.75
1462	NYSE	FGB	Tue, Aug 14, 2012	7.75	7.84	7.71	7.78
1461	NYSE	FGB	Mon, Aug 13, 2012	7.58	7.69	7.53	7.69
1460	NYSE	FGB	Fri, Aug 10, 2012	7.50	7.60	7.50	7.55
1459	NYSE	FGB	Thu, Aug 9, 2012	7.47	7.57	7.47	7.48
1458	NYSE	FGB	Wed, Aug 8, 2012	7.54	7.54	7.44	7.45
1457	NYSE	FGB	Tue, Aug 7, 2012	7.49	7.55	7.44	7.52
1456	NYSE	FGB	Mon, Aug 6, 2012	7.59	7.60	7.47	7.48
1455	NYSE	FGB	Fri, Aug 3, 2012	7.50	7.61	7.50	7.55
1454	NYSE	FGB	Thu, Aug 2, 2012	7.43	7.53	7.40	7.46
1453	NYSE	FGB	Wed, Aug 1, 2012	7.48	7.53	7.40	7.44
1452	NYSE	FGB	Tue, Jul 31, 2012	7.44	7.56	7.40	7.47
1451	NYSE	FGB	Mon, Jul 30, 2012	7.60	7.60	7.45	7.49
1450	NYSE	FGB	Fri, Jul 27, 2012	7.52	7.59	7.44	7.56
1449	NYSE	FGB	Thu, Jul 26, 2012	7.39	7.53	7.39	7.53
1448	NYSE	FGB	Wed, Jul 25, 2012	7.35	7.43	7.34	7.40
1447	NYSE	FGB	Tue, Jul 24, 2012	7.44	7.49	7.32	7.38
1446	NYSE	FGB	Mon, Jul 23, 2012	7.44	7.49	7.38	7.41
1445	NYSE	FGB	Fri, Jul 20, 2012	7.53	7.54	7.44	7.44
1444	NYSE	FGB	Thu, Jul 19, 2012	7.41	7.57	7.41	7.53
1443	NYSE	FGB	Wed, Jul 18, 2012	7.41	7.50	7.40	7.43
1442	NYSE	FGB	Tue, Jul 17, 2012	7.42	7.46	7.39	7.42
1441	NYSE	FGB	Mon, Jul 16, 2012	7.50	7.55	7.47	7.47
1440	NYSE	FGB	Fri, Jul 13, 2012	7.39	7.55	7.39	7.47
1439	NYSE	FGB	Thu, Jul 12, 2012	7.45	7.49	7.36	7.36
1438	NYSE	FGB	Wed, Jul 11, 2012	7.47	7.53	7.46	7.49
1437	NYSE	FGB	Tue, Jul 10, 2012	7.67	7.67	7.54	7.58
1436	NYSE	FGB	Mon, Jul 9, 2012	7.60	7.76	7.54	7.67
1435	NYSE	FGB	Fri, Jul 6, 2012	7.40	7.62	7.40	7.59
1434	NYSE	FGB	Thu, Jul 5, 2012	7.48	7.56	7.43	7.51
1433	NYSE	FGB	Tue, Jul 3, 2012	7.41	7.61	7.41	7.55
1432	NYSE	FGB	Mon, Jul 2, 2012	7.43	7.60	7.35	7.37
1431	NYSE	FGB	Fri, Jun 29, 2012	7.41	7.53	7.41	7.46
1430	NYSE	FGB	Thu, Jun 28, 2012	7.30	7.40	7.24	7.37
1429	NYSE	FGB	Wed, Jun 27, 2012	7.26	7.33	7.21	7.29
1428	NYSE	FGB	Tue, Jun 26, 2012	7.20	7.25	7.17	7.22
1427	NYSE	FGB	Mon, Jun 25, 2012	7.23	7.25	7.10	7.13
1426	NYSE	FGB	Fri, Jun 22, 2012	7.21	7.29	7.21	7.26
1425	NYSE	FGB	Thu, Jun 21, 2012	7.30	7.30	7.11	7.15
1424	NYSE	FGB	Wed, Jun 20, 2012	7.32	7.35	7.17	7.32
1423	NYSE	FGB	Tue, Jun 19, 2012	7.21	7.33	7.21	7.25
1422	NYSE	FGB	Mon, Jun 18, 2012	7.25	7.25	7.20	7.22
1421	NYSE	FGB	Fri, Jun 15, 2012	7.24	7.25	7.22	7.25
1420	NYSE	FGB	Thu, Jun 14, 2012	7.13	7.25	7.13	7.25
1419	NYSE	FGB	Wed, Jun 13, 2012	7.21	7.25	7.13	7.13
1418	NYSE	FGB	Tue, Jun 12, 2012	7.11	7.24	7.10	7.22
1417	NYSE	FGB	Mon, Jun 11, 2012	7.16	7.22	7.10	7.11
1416	NYSE	FGB	Fri, Jun 8, 2012	7.15	7.19	7.11	7.18
1415	NYSE	FGB	Thu, Jun 7, 2012	7.10	7.24	7.10	7.21
1414	NYSE	FGB	Wed, Jun 6, 2012	6.99	7.24	6.99	7.06
1413	NYSE	FGB	Tue, Jun 5, 2012	6.92	7.00	6.88	6.98
1412	NYSE	FGB	Mon, Jun 4, 2012	6.90	7.06	6.85	6.89
1411	NYSE	FGB	Fri, Jun 1, 2012	7.04	7.08	6.88	6.88
1410	NYSE	FGB	Thu, May 31, 2012	7.03	7.18	7.03	7.09
1409	NYSE	FGB	Wed, May 30, 2012	7.02	7.02	6.93	6.96
1408	NYSE	FGB	Tue, May 29, 2012	7.03	7.07	6.97	7.04
1407	NYSE	FGB	Fri, May 25, 2012	7.04	7.07	6.93	6.96
1406	NYSE	FGB	Thu, May 24, 2012	7.09	7.16	6.96	6.97
1405	NYSE	FGB	Wed, May 23, 2012	7.08	7.14	6.93	7.05
1404	NYSE	FGB	Tue, May 22, 2012	7.10	7.14	7.03	7.13
1403	NYSE	FGB	Mon, May 21, 2012	7.11	7.23	7.05	7.23
1402	NYSE	FGB	Fri, May 18, 2012	7.17	7.24	7.08	7.16
1401	NYSE	FGB	Thu, May 17, 2012	7.19	7.22	7.13	7.14
1400	NYSE	FGB	Wed, May 16, 2012	7.17	7.29	7.12	7.18
1399	NYSE	FGB	Tue, May 15, 2012	7.11	7.24	7.00	7.20
1398	NYSE	FGB	Mon, May 14, 2012	7.11	7.38	7.06	7.12
1397	NYSE	FGB	Fri, May 11, 2012	7.20	7.23	7.15	7.18
1396	NYSE	FGB	Thu, May 10, 2012	7.28	7.35	7.16	7.16
1395	NYSE	FGB	Wed, May 9, 2012	7.22	7.28	7.19	7.20
1394	NYSE	FGB	Tue, May 8, 2012	7.26	7.27	7.16	7.26
1393	NYSE	FGB	Mon, May 7, 2012	7.16	7.30	7.02	7.27
1392	NYSE	FGB	Fri, May 4, 2012	7.18	7.26	7.16	7.20
1391	NYSE	FGB	Thu, May 3, 2012	7.36	7.38	7.27	7.27
1390	NYSE	FGB	Wed, May 2, 2012	7.37	7.37	7.27	7.33
1389	NYSE	FGB	Tue, May 1, 2012	7.33	7.40	7.29	7.38
1388	NYSE	FGB	Mon, Apr 30, 2012	7.34	7.34	7.29	7.31
1387	NYSE	FGB	Fri, Apr 27, 2012	7.40	7.42	7.29	7.42
1386	NYSE	FGB	Thu, Apr 26, 2012	7.42	7.42	7.29	7.38
1385	NYSE	FGB	Wed, Apr 25, 2012	7.27	7.35	7.25	7.35
1384	NYSE	FGB	Tue, Apr 24, 2012	7.21	7.27	7.20	7.27
1383	NYSE	FGB	Mon, Apr 23, 2012	7.18	7.21	7.12	7.21
1382	NYSE	FGB	Fri, Apr 20, 2012	7.11	7.20	7.10	7.17
1381	NYSE	FGB	Thu, Apr 19, 2012	7.15	7.19	7.09	7.10
1380	NYSE	FGB	Wed, Apr 18, 2012	7.18	7.20	7.12	7.17
1379	NYSE	FGB	Tue, Apr 17, 2012	7.19	7.20	7.14	7.19
1378	NYSE	FGB	Mon, Apr 16, 2012	7.18	7.18	7.09	7.11
1377	NYSE	FGB	Fri, Apr 13, 2012	7.10	7.15	7.06	7.11
1376	NYSE	FGB	Thu, Apr 12, 2012	7.16	7.18	7.10	7.15
1375	NYSE	FGB	Wed, Apr 11, 2012	7.13	7.18	7.12	7.17
1374	NYSE	FGB	Tue, Apr 10, 2012	7.12	7.20	7.04	7.11
1373	NYSE	FGB	Mon, Apr 9, 2012	7.19	7.19	7.11	7.14
1372	NYSE	FGB	Thu, Apr 5, 2012	7.20	7.27	7.16	7.26
1371	NYSE	FGB	Wed, Apr 4, 2012	7.13	7.23	7.05	7.23
1370	NYSE	FGB	Tue, Apr 3, 2012	7.04	7.23	7.04	7.23
1369	NYSE	FGB	Mon, Apr 2, 2012	7.13	7.14	7.08	7.08
1368	NYSE	FGB	Fri, Mar 30, 2012	7.07	7.17	7.06	7.12
1367	NYSE	FGB	Thu, Mar 29, 2012	7.07	7.07	6.98	7.05
1366	NYSE	FGB	Wed, Mar 28, 2012	7.13	7.17	7.08	7.09
1365	NYSE	FGB	Tue, Mar 27, 2012	7.10	7.24	7.10	7.18
1364	NYSE	FGB	Mon, Mar 26, 2012	7.20	7.23	7.15	7.15
1363	NYSE	FGB	Fri, Mar 23, 2012	7.20	7.23	7.09	7.18
1362	NYSE	FGB	Thu, Mar 22, 2012	7.15	7.22	7.15	7.16
1361	NYSE	FGB	Wed, Mar 21, 2012	7.20	7.20	7.11	7.15
1360	NYSE	FGB	Tue, Mar 20, 2012	7.18	7.22	7.12	7.21
1359	NYSE	FGB	Mon, Mar 19, 2012	7.16	7.22	7.13	7.18
1358	NYSE	FGB	Fri, Mar 16, 2012	7.16	7.20	7.11	7.13
1357	NYSE	FGB	Thu, Mar 15, 2012	7.20	7.27	7.17	7.23
1356	NYSE	FGB	Wed, Mar 14, 2012	7.26	7.27	7.15	7.22
1355	NYSE	FGB	Tue, Mar 13, 2012	7.14	7.27	7.11	7.23
1354	NYSE	FGB	Mon, Mar 12, 2012	7.11	7.16	7.08	7.13
1353	NYSE	FGB	Fri, Mar 9, 2012	7.07	7.17	7.07	7.08
1352	NYSE	FGB	Thu, Mar 8, 2012	7.09	7.15	7.08	7.10
1351	NYSE	FGB	Wed, Mar 7, 2012	7.03	7.07	6.95	7.04
1350	NYSE	FGB	Tue, Mar 6, 2012	6.98	6.99	6.90	6.93
1349	NYSE	FGB	Mon, Mar 5, 2012	7.01	7.03	7.00	7.01
1348	NYSE	FGB	Fri, Mar 2, 2012	7.19	7.19	6.99	7.00
1347	NYSE	FGB	Thu, Mar 1, 2012	7.34	7.34	7.22	7.27
1346	NYSE	FGB	Wed, Feb 29, 2012	7.20	7.36	7.19	7.28
1345	NYSE	FGB	Tue, Feb 28, 2012	7.04	7.18	7.02	7.18
1344	NYSE	FGB	Mon, Feb 27, 2012	7.03	7.05	6.84	7.01
1343	NYSE	FGB	Fri, Feb 24, 2012	7.08	7.11	7.02	7.03
1342	NYSE	FGB	Thu, Feb 23, 2012	7.02	7.10	7.02	7.07
1341	NYSE	FGB	Wed, Feb 22, 2012	7.14	7.14	7.00	7.07
1340	NYSE	FGB	Tue, Feb 21, 2012	7.17	7.31	7.17	7.30
1339	NYSE	FGB	Fri, Feb 17, 2012	7.12	7.24	7.11	7.20
1338	NYSE	FGB	Thu, Feb 16, 2012	7.08	7.15	7.05	7.10
1337	NYSE	FGB	Wed, Feb 15, 2012	7.12	7.13	7.06	7.09
1336	NYSE	FGB	Tue, Feb 14, 2012	7.10	7.12	7.05	7.12
1335	NYSE	FGB	Mon, Feb 13, 2012	7.17	7.17	7.09	7.14
1334	NYSE	FGB	Fri, Feb 10, 2012	7.04	7.11	7.04	7.08
1333	NYSE	FGB	Thu, Feb 9, 2012	7.18	7.18	7.10	7.14
1332	NYSE	FGB	Wed, Feb 8, 2012	7.14	7.19	7.11	7.19
1331	NYSE	FGB	Tue, Feb 7, 2012	7.10	7.16	7.10	7.13
1330	NYSE	FGB	Mon, Feb 6, 2012	7.14	7.19	7.10	7.10
1329	NYSE	FGB	Fri, Feb 3, 2012	7.15	7.30	7.15	7.26
1328	NYSE	FGB	Thu, Feb 2, 2012	7.09	7.16	7.09	7.12
1327	NYSE	FGB	Wed, Feb 1, 2012	7.08	7.13	7.07	7.12
1326	NYSE	FGB	Tue, Jan 31, 2012	6.99	7.03	6.95	7.00
1325	NYSE	FGB	Mon, Jan 30, 2012	6.92	6.99	6.85	6.99
1324	NYSE	FGB	Fri, Jan 27, 2012	7.05	7.09	6.98	7.02
1323	NYSE	FGB	Thu, Jan 26, 2012	7.15	7.15	6.99	7.07
1322	NYSE	FGB	Wed, Jan 25, 2012	6.97	7.08	6.97	7.06
1321	NYSE	FGB	Tue, Jan 24, 2012	7.02	7.04	6.96	7.00
1320	NYSE	FGB	Mon, Jan 23, 2012	6.98	7.04	6.94	7.04
1319	NYSE	FGB	Fri, Jan 20, 2012	6.88	7.03	6.88	7.01
1318	NYSE	FGB	Thu, Jan 19, 2012	6.88	6.93	6.83	6.90
1317	NYSE	FGB	Wed, Jan 18, 2012	6.77	6.82	6.73	6.81
1316	NYSE	FGB	Tue, Jan 17, 2012	6.79	6.80	6.71	6.72
1315	NYSE	FGB	Fri, Jan 13, 2012	6.73	6.73	6.62	6.72
1314	NYSE	FGB	Thu, Jan 12, 2012	6.67	6.75	6.67	6.69
1313	NYSE	FGB	Wed, Jan 11, 2012	6.73	6.79	6.70	6.71
1312	NYSE	FGB	Tue, Jan 10, 2012	6.73	6.77	6.71	6.73
1311	NYSE	FGB	Mon, Jan 9, 2012	6.57	6.68	6.57	6.63
1310	NYSE	FGB	Fri, Jan 6, 2012	6.60	6.66	6.58	6.60
1309	NYSE	FGB	Thu, Jan 5, 2012	6.48	6.64	6.42	6.64
1308	NYSE	FGB	Wed, Jan 4, 2012	6.47	6.47	6.39	6.46
1307	NYSE	FGB	Tue, Jan 3, 2012	6.43	6.51	6.43	6.47
1306	NYSE	FGB	Fri, Dec 30, 2011	6.27	6.31	6.21	6.30
1305	NYSE	FGB	Thu, Dec 29, 2011	6.28	6.33	6.24	6.32
1304	NYSE	FGB	Wed, Dec 28, 2011	6.29	6.34	6.26	6.34
1303	NYSE	FGB	Tue, Dec 27, 2011	6.33	6.34	6.25	6.33
1302	NYSE	FGB	Fri, Dec 23, 2011	6.25	6.30	6.23	6.29
1301	NYSE	FGB	Thu, Dec 22, 2011	6.19	6.30	6.18	6.24
1300	NYSE	FGB	Wed, Dec 21, 2011	6.25	6.26	6.16	6.20
1299	NYSE	FGB	Tue, Dec 20, 2011	6.11	6.26	6.11	6.22
1298	NYSE	FGB	Mon, Dec 19, 2011	6.26	6.26	6.06	6.08
1297	NYSE	FGB	Fri, Dec 16, 2011	6.24	6.28	6.22	6.28
1296	NYSE	FGB	Thu, Dec 15, 2011	6.32	6.32	6.20	6.20
1295	NYSE	FGB	Wed, Dec 14, 2011	6.10	6.28	6.10	6.20
1294	NYSE	FGB	Tue, Dec 13, 2011	6.37	6.37	6.20	6.20
1293	NYSE	FGB	Mon, Dec 12, 2011	6.31	6.33	6.27	6.29
1292	NYSE	FGB	Fri, Dec 9, 2011	6.32	6.43	6.32	6.40
1291	NYSE	FGB	Thu, Dec 8, 2011	6.39	6.42	6.26	6.28
1290	NYSE	FGB	Wed, Dec 7, 2011	6.49	6.52	6.41	6.50
1289	NYSE	FGB	Tue, Dec 6, 2011	6.49	6.53	6.45	6.45
1288	NYSE	FGB	Mon, Dec 5, 2011	6.43	6.57	6.43	6.52
1287	NYSE	FGB	Fri, Dec 2, 2011	6.33	6.49	6.33	6.42
1286	NYSE	FGB	Thu, Dec 1, 2011	6.23	6.35	6.19	6.33
1285	NYSE	FGB	Wed, Nov 30, 2011	6.17	6.22	6.07	6.20
1284	NYSE	FGB	Tue, Nov 29, 2011	6.12	6.15	6.02	6.05
1283	NYSE	FGB	Mon, Nov 28, 2011	6.25	6.25	6.08	6.12
1282	NYSE	FGB	Fri, Nov 25, 2011	6.03	6.13	6.00	6.00
1281	NYSE	FGB	Wed, Nov 23, 2011	6.12	6.14	6.00	6.00
1280	NYSE	FGB	Tue, Nov 22, 2011	6.45	6.45	6.10	6.16
1279	NYSE	FGB	Mon, Nov 21, 2011	6.40	6.40	6.06	6.16
1278	NYSE	FGB	Fri, Nov 18, 2011	6.25	6.31	6.11	6.15
1277	NYSE	FGB	Thu, Nov 17, 2011	6.32	6.37	6.23	6.26
1276	NYSE	FGB	Wed, Nov 16, 2011	6.51	6.51	6.34	6.34
1275	NYSE	FGB	Tue, Nov 15, 2011	6.39	6.47	6.30	6.45
1274	NYSE	FGB	Mon, Nov 14, 2011	6.47	6.50	6.30	6.38
1273	NYSE	FGB	Fri, Nov 11, 2011	6.29	6.43	6.29	6.39
1272	NYSE	FGB	Thu, Nov 10, 2011	6.38	6.38	6.24	6.29
1271	NYSE	FGB	Wed, Nov 9, 2011	6.43	6.43	6.17	6.22
1270	NYSE	FGB	Tue, Nov 8, 2011	6.36	6.48	6.34	6.48
1269	NYSE	FGB	Mon, Nov 7, 2011	6.32	6.42	6.30	6.34
1268	NYSE	FGB	Fri, Nov 4, 2011	6.36	6.36	6.26	6.28
1267	NYSE	FGB	Thu, Nov 3, 2011	6.37	6.42	6.27	6.36
1266	NYSE	FGB	Wed, Nov 2, 2011	6.26	6.37	6.18	6.37
1265	NYSE	FGB	Tue, Nov 1, 2011	6.16	6.30	6.16	6.26
1264	NYSE	FGB	Mon, Oct 31, 2011	6.51	6.51	6.30	6.43
1263	NYSE	FGB	Fri, Oct 28, 2011	6.64	6.78	6.52	6.61
1262	NYSE	FGB	Thu, Oct 27, 2011	6.52	6.73	6.52	6.61
1261	NYSE	FGB	Wed, Oct 26, 2011	6.43	6.50	6.37	6.40
1260	NYSE	FGB	Tue, Oct 25, 2011	6.44	6.44	6.34	6.38
1259	NYSE	FGB	Mon, Oct 24, 2011	6.31	6.48	6.31	6.48
1258	NYSE	FGB	Fri, Oct 21, 2011	6.27	6.42	6.27	6.35
1257	NYSE	FGB	Thu, Oct 20, 2011	6.19	6.26	6.13	6.26
1256	NYSE	FGB	Wed, Oct 19, 2011	6.32	6.33	6.16	6.19
1255	NYSE	FGB	Tue, Oct 18, 2011	6.07	6.29	6.06	6.26
1254	NYSE	FGB	Mon, Oct 17, 2011	6.08	6.14	6.03	6.07
1253	NYSE	FGB	Fri, Oct 14, 2011	6.16	6.18	6.09	6.12
1252	NYSE	FGB	Thu, Oct 13, 2011	6.10	6.14	5.98	6.13
1251	NYSE	FGB	Wed, Oct 12, 2011	6.01	6.20	6.01	6.17
1250	NYSE	FGB	Tue, Oct 11, 2011	5.91	6.03	5.91	5.98
1249	NYSE	FGB	Mon, Oct 10, 2011	5.82	6.02	5.82	5.97
1248	NYSE	FGB	Fri, Oct 7, 2011	5.90	5.90	5.73	5.77
1247	NYSE	FGB	Thu, Oct 6, 2011	5.67	5.91	5.67	5.87
1246	NYSE	FGB	Wed, Oct 5, 2011	5.52	5.76	5.52	5.73
1245	NYSE	FGB	Tue, Oct 4, 2011	5.51	5.58	5.11	5.52
1244	NYSE	FGB	Mon, Oct 3, 2011	5.93	5.94	5.59	5.63
1243	NYSE	FGB	Fri, Sep 30, 2011	6.01	6.03	5.94	5.94
1242	NYSE	FGB	Thu, Sep 29, 2011	6.06	6.14	5.94	6.03
1241	NYSE	FGB	Wed, Sep 28, 2011	6.16	6.21	5.98	5.98
1240	NYSE	FGB	Tue, Sep 27, 2011	6.18	6.29	6.14	6.14
1239	NYSE	FGB	Mon, Sep 26, 2011	5.96	6.11	5.96	6.11
1238	NYSE	FGB	Fri, Sep 23, 2011	5.97	6.05	5.93	5.97
1237	NYSE	FGB	Thu, Sep 22, 2011	6.00	6.00	5.83	5.97
1236	NYSE	FGB	Wed, Sep 21, 2011	6.27	6.30	6.05	6.05
1235	NYSE	FGB	Tue, Sep 20, 2011	6.32	6.41	6.28	6.31
1234	NYSE	FGB	Mon, Sep 19, 2011	6.40	6.40	6.28	6.31
1233	NYSE	FGB	Fri, Sep 16, 2011	6.51	6.57	6.46	6.50
1232	NYSE	FGB	Thu, Sep 15, 2011	6.43	6.54	6.43	6.54
1231	NYSE	FGB	Wed, Sep 14, 2011	6.42	6.42	6.34	6.38
1230	NYSE	FGB	Tue, Sep 13, 2011	6.40	6.41	6.30	6.36
1229	NYSE	FGB	Mon, Sep 12, 2011	6.20	6.33	6.12	6.33
1228	NYSE	FGB	Fri, Sep 9, 2011	6.34	6.34	6.18	6.23
1227	NYSE	FGB	Thu, Sep 8, 2011	6.44	6.48	6.37	6.38
1226	NYSE	FGB	Wed, Sep 7, 2011	6.26	6.51	6.26	6.51
1225	NYSE	FGB	Tue, Sep 6, 2011	6.24	6.24	6.09	6.19
1224	NYSE	FGB	Fri, Sep 2, 2011	6.42	6.42	6.27	6.29
1223	NYSE	FGB	Thu, Sep 1, 2011	6.71	6.71	6.50	6.50
1222	NYSE	FGB	Wed, Aug 31, 2011	6.85	6.85	6.65	6.68
1221	NYSE	FGB	Tue, Aug 30, 2011	6.56	6.76	6.56	6.68
1220	NYSE	FGB	Mon, Aug 29, 2011	6.60	6.73	6.60	6.67
1219	NYSE	FGB	Fri, Aug 26, 2011	6.51	6.55	6.33	6.54
1218	NYSE	FGB	Thu, Aug 25, 2011	6.50	6.71	6.47	6.53
1217	NYSE	FGB	Wed, Aug 24, 2011	6.31	6.52	6.31	6.51
1216	NYSE	FGB	Tue, Aug 23, 2011	6.05	6.30	6.05	6.30
1215	NYSE	FGB	Mon, Aug 22, 2011	6.65	6.65	6.21	6.23
1214	NYSE	FGB	Fri, Aug 19, 2011	6.30	6.46	6.29	6.33
1213	NYSE	FGB	Thu, Aug 18, 2011	6.59	6.59	6.26	6.44
1212	NYSE	FGB	Wed, Aug 17, 2011	6.65	6.73	6.57	6.66
1211	NYSE	FGB	Tue, Aug 16, 2011	6.65	6.71	6.55	6.55
1210	NYSE	FGB	Mon, Aug 15, 2011	6.41	6.69	6.41	6.69
1209	NYSE	FGB	Fri, Aug 12, 2011	6.30	6.47	6.30	6.38
1208	NYSE	FGB	Thu, Aug 11, 2011	5.95	6.32	5.95	6.28
1207	NYSE	FGB	Wed, Aug 10, 2011	6.03	6.05	5.83	5.90
1206	NYSE	FGB	Tue, Aug 9, 2011	5.88	6.07	5.68	6.07
1205	NYSE	FGB	Mon, Aug 8, 2011	6.24	6.36	5.68	5.77
1204	NYSE	FGB	Fri, Aug 5, 2011	6.51	6.51	6.25	6.36
1203	NYSE	FGB	Thu, Aug 4, 2011	6.74	6.75	6.45	6.46
1202	NYSE	FGB	Wed, Aug 3, 2011	6.72	6.78	6.63	6.77
1201	NYSE	FGB	Tue, Aug 2, 2011	6.74	6.81	6.68	6.70
1200	NYSE	FGB	Mon, Aug 1, 2011	6.92	6.98	6.65	6.75
1199	NYSE	FGB	Fri, Jul 29, 2011	6.97	6.98	6.78	6.80
1198	NYSE	FGB	Thu, Jul 28, 2011	7.05	7.10	6.26	7.00
1197	NYSE	FGB	Wed, Jul 27, 2011	7.25	7.25	7.09	7.09
1196	NYSE	FGB	Tue, Jul 26, 2011	7.25	7.31	7.23	7.27
1195	NYSE	FGB	Mon, Jul 25, 2011	7.26	7.35	7.26	7.33
1194	NYSE	FGB	Fri, Jul 22, 2011	7.39	7.42	7.35	7.37
1193	NYSE	FGB	Thu, Jul 21, 2011	7.33	7.44	7.33	7.42
1192	NYSE	FGB	Wed, Jul 20, 2011	7.25	7.43	7.25	7.30
1191	NYSE	FGB	Tue, Jul 19, 2011	7.19	7.25	7.16	7.22
1190	NYSE	FGB	Mon, Jul 18, 2011	7.24	7.25	7.10	7.18
1189	NYSE	FGB	Fri, Jul 15, 2011	7.31	7.34	7.27	7.30
1188	NYSE	FGB	Thu, Jul 14, 2011	7.43	7.45	7.30	7.30
1187	NYSE	FGB	Wed, Jul 13, 2011	7.43	7.50	7.39	7.40
1186	NYSE	FGB	Tue, Jul 12, 2011	7.36	7.48	7.36	7.41
1185	NYSE	FGB	Mon, Jul 11, 2011	7.56	7.56	7.38	7.39
1184	NYSE	FGB	Fri, Jul 8, 2011	7.59	7.66	7.57	7.62
1183	NYSE	FGB	Thu, Jul 7, 2011	7.58	7.75	7.58	7.65
1182	NYSE	FGB	Wed, Jul 6, 2011	7.58	7.58	7.42	7.55
1181	NYSE	FGB	Tue, Jul 5, 2011	7.67	7.67	7.55	7.58
1180	NYSE	FGB	Fri, Jul 1, 2011	7.50	7.62	7.44	7.62
1179	NYSE	FGB	Thu, Jun 30, 2011	7.45	7.51	7.40	7.49
1178	NYSE	FGB	Wed, Jun 29, 2011	7.28	7.43	7.28	7.42
1177	NYSE	FGB	Tue, Jun 28, 2011	7.35	7.37	7.28	7.28
1176	NYSE	FGB	Mon, Jun 27, 2011	7.30	7.36	7.29	7.32
1175	NYSE	FGB	Fri, Jun 24, 2011	7.25	7.30	7.19	7.27
1174	NYSE	FGB	Thu, Jun 23, 2011	7.28	7.29	7.12	7.25
1173	NYSE	FGB	Wed, Jun 22, 2011	7.34	7.44	7.31	7.31
1172	NYSE	FGB	Tue, Jun 21, 2011	7.32	7.43	7.32	7.38
1171	NYSE	FGB	Mon, Jun 20, 2011	7.20	7.33	7.19	7.26
1170	NYSE	FGB	Fri, Jun 17, 2011	7.23	7.29	7.20	7.25
1169	NYSE	FGB	Thu, Jun 16, 2011	7.15	7.28	7.15	7.23
1168	NYSE	FGB	Wed, Jun 15, 2011	7.30	7.40	7.01	7.22
1167	NYSE	FGB	Tue, Jun 14, 2011	7.41	7.47	7.41	7.41
1166	NYSE	FGB	Mon, Jun 13, 2011	7.38	7.38	7.31	7.35
1165	NYSE	FGB	Fri, Jun 10, 2011	7.46	7.47	7.41	7.42
1164	NYSE	FGB	Thu, Jun 9, 2011	7.44	7.51	7.44	7.49
1163	NYSE	FGB	Wed, Jun 8, 2011	7.42	7.45	7.38	7.43
1162	NYSE	FGB	Tue, Jun 7, 2011	7.51	7.60	7.40	7.49
1161	NYSE	FGB	Mon, Jun 6, 2011	7.58	7.63	7.48	7.51
1160	NYSE	FGB	Fri, Jun 3, 2011	7.64	7.69	7.57	7.59
1159	NYSE	FGB	Thu, Jun 2, 2011	7.73	7.84	7.66	7.81
1158	NYSE	FGB	Wed, Jun 1, 2011	7.69	7.72	7.62	7.69
1157	NYSE	FGB	Tue, May 31, 2011	7.76	7.76	7.62	7.65
1156	NYSE	FGB	Fri, May 27, 2011	7.73	7.74	7.62	7.66
1155	NYSE	FGB	Thu, May 26, 2011	7.63	7.73	7.59	7.69
1154	NYSE	FGB	Wed, May 25, 2011	7.63	7.64	7.56	7.61
1153	NYSE	FGB	Tue, May 24, 2011	7.62	7.66	7.52	7.62
1152	NYSE	FGB	Mon, May 23, 2011	7.62	7.64	7.55	7.57
1151	NYSE	FGB	Fri, May 20, 2011	7.70	7.72	7.59	7.68
1150	NYSE	FGB	Thu, May 19, 2011	7.87	7.87	7.75	7.78
1149	NYSE	FGB	Wed, May 18, 2011	7.78	7.85	7.70	7.82
1148	NYSE	FGB	Tue, May 17, 2011	7.78	7.78	7.67	7.73
1147	NYSE	FGB	Mon, May 16, 2011	7.75	7.82	7.68	7.79
1146	NYSE	FGB	Fri, May 13, 2011	7.88	7.88	7.70	7.75
1145	NYSE	FGB	Thu, May 12, 2011	7.70	7.84	7.70	7.84
1144	NYSE	FGB	Wed, May 11, 2011	7.78	7.84	7.74	7.76
1143	NYSE	FGB	Tue, May 10, 2011	7.75	7.87	7.75	7.82
1142	NYSE	FGB	Mon, May 9, 2011	7.79	7.79	7.61	7.72
1141	NYSE	FGB	Fri, May 6, 2011	7.90	7.91	7.74	7.80
1140	NYSE	FGB	Thu, May 5, 2011	7.79	7.86	7.75	7.75
1139	NYSE	FGB	Wed, May 4, 2011	7.81	7.88	7.72	7.82
1138	NYSE	FGB	Tue, May 3, 2011	7.78	7.91	7.75	7.85
1137	NYSE	FGB	Mon, May 2, 2011	7.98	7.98	7.82	7.86
1136	NYSE	FGB	Fri, Apr 29, 2011	7.84	7.93	7.83	7.88
1135	NYSE	FGB	Thu, Apr 28, 2011	7.98	7.99	7.83	7.85
1134	NYSE	FGB	Wed, Apr 27, 2011	8.06	8.15	7.91	7.98
1133	NYSE	FGB	Tue, Apr 26, 2011	7.93	8.15	7.93	8.08
1132	NYSE	FGB	Mon, Apr 25, 2011	7.95	8.05	7.95	7.98
1131	NYSE	FGB	Thu, Apr 21, 2011	8.00	8.04	7.83	8.04
1130	NYSE	FGB	Wed, Apr 20, 2011	8.00	8.01	7.93	7.98
1129	NYSE	FGB	Tue, Apr 19, 2011	8.15	8.15	7.96	7.96
1128	NYSE	FGB	Mon, Apr 18, 2011	8.05	8.05	7.85	8.02
1127	NYSE	FGB	Fri, Apr 15, 2011	8.07	8.07	7.97	8.02
1126	NYSE	FGB	Thu, Apr 14, 2011	7.90	8.00	7.88	7.98
1125	NYSE	FGB	Wed, Apr 13, 2011	7.98	8.02	7.88	7.89
1124	NYSE	FGB	Tue, Apr 12, 2011	8.02	8.03	7.98	7.99
1123	NYSE	FGB	Mon, Apr 11, 2011	8.15	8.15	7.98	8.03
1122	NYSE	FGB	Fri, Apr 8, 2011	8.24	8.33	8.18	8.18
1121	NYSE	FGB	Thu, Apr 7, 2011	8.13	8.36	8.12	8.25
1120	NYSE	FGB	Wed, Apr 6, 2011	8.17	8.25	8.04	8.09
1119	NYSE	FGB	Tue, Apr 5, 2011	8.19	8.25	8.15	8.16
1118	NYSE	FGB	Mon, Apr 4, 2011	8.15	8.25	8.11	8.12
1117	NYSE	FGB	Fri, Apr 1, 2011	8.28	8.30	8.18	8.18
1116	NYSE	FGB	Thu, Mar 31, 2011	7.94	8.29	7.91	8.29
1115	NYSE	FGB	Wed, Mar 30, 2011	7.95	8.05	7.90	7.97
1114	NYSE	FGB	Tue, Mar 29, 2011	7.97	8.05	7.94	7.96
1113	NYSE	FGB	Mon, Mar 28, 2011	8.05	8.05	7.96	8.01
1112	NYSE	FGB	Fri, Mar 25, 2011	8.02	8.14	7.96	7.97
1111	NYSE	FGB	Thu, Mar 24, 2011	8.25	8.25	8.05	8.05
1110	NYSE	FGB	Wed, Mar 23, 2011	8.19	8.20	8.11	8.19
1109	NYSE	FGB	Tue, Mar 22, 2011	8.08	8.22	8.07	8.19
1108	NYSE	FGB	Mon, Mar 21, 2011	8.07	8.13	8.01	8.07
1107	NYSE	FGB	Fri, Mar 18, 2011	8.05	8.05	7.94	7.94
1106	NYSE	FGB	Thu, Mar 17, 2011	7.78	8.07	7.78	7.99
1105	NYSE	FGB	Wed, Mar 16, 2011	7.74	7.87	7.67	7.74
1104	NYSE	FGB	Tue, Mar 15, 2011	7.60	7.83	7.40	7.79
1103	NYSE	FGB	Mon, Mar 14, 2011	7.80	7.80	7.68	7.74
1102	NYSE	FGB	Fri, Mar 11, 2011	7.83	7.90	7.79	7.85
1101	NYSE	FGB	Thu, Mar 10, 2011	7.91	7.99	7.78	7.86
1100	NYSE	FGB	Wed, Mar 9, 2011	8.20	8.21	8.00	8.04
1099	NYSE	FGB	Tue, Mar 8, 2011	8.09	8.17	8.07	8.13
1098	NYSE	FGB	Mon, Mar 7, 2011	8.21	8.21	8.01	8.10
1097	NYSE	FGB	Fri, Mar 4, 2011	8.22	8.22	8.03	8.13
1096	NYSE	FGB	Thu, Mar 3, 2011	8.24	8.30	8.23	8.23
1095	NYSE	FGB	Wed, Mar 2, 2011	8.04	8.20	8.03	8.20
1094	NYSE	FGB	Tue, Mar 1, 2011	8.13	8.13	7.96	8.04
1093	NYSE	FGB	Mon, Feb 28, 2011	8.20	8.21	8.00	8.05
1092	NYSE	FGB	Fri, Feb 25, 2011	7.88	8.15	7.88	8.04
1091	NYSE	FGB	Thu, Feb 24, 2011	7.98	8.00	7.85	7.94
1090	NYSE	FGB	Wed, Feb 23, 2011	8.12	8.12	8.00	8.01
1089	NYSE	FGB	Tue, Feb 22, 2011	8.16	8.20	8.00	8.11
1088	NYSE	FGB	Fri, Feb 18, 2011	8.44	8.45	8.18	8.26
1087	NYSE	FGB	Thu, Feb 17, 2011	8.23	8.47	8.19	8.35
1086	NYSE	FGB	Wed, Feb 16, 2011	8.18	8.25	8.15	8.20
1085	NYSE	FGB	Tue, Feb 15, 2011	8.10	8.25	8.10	8.16
1084	NYSE	FGB	Mon, Feb 14, 2011	8.14	8.17	8.09	8.12
1083	NYSE	FGB	Fri, Feb 11, 2011	8.03	8.14	7.99	8.14
1082	NYSE	FGB	Thu, Feb 10, 2011	8.11	8.11	8.00	8.06
1081	NYSE	FGB	Wed, Feb 9, 2011	8.15	8.26	8.08	8.14
1080	NYSE	FGB	Tue, Feb 8, 2011	8.35	8.36	8.11	8.19
1079	NYSE	FGB	Mon, Feb 7, 2011	7.88	8.47	7.85	8.43
1078	NYSE	FGB	Fri, Feb 4, 2011	7.84	7.84	7.78	7.81
1077	NYSE	FGB	Thu, Feb 3, 2011	7.83	7.86	7.78	7.83
1076	NYSE	FGB	Wed, Feb 2, 2011	7.81	7.88	7.81	7.83
1075	NYSE	FGB	Tue, Feb 1, 2011	7.71	7.85	7.71	7.81
1074	NYSE	FGB	Mon, Jan 31, 2011	7.70	7.78	7.70	7.76
1073	NYSE	FGB	Fri, Jan 28, 2011	7.84	7.90	7.70	7.71
1072	NYSE	FGB	Thu, Jan 27, 2011	7.91	7.91	7.82	7.84
1071	NYSE	FGB	Wed, Jan 26, 2011	7.90	7.90	7.83	7.86
1070	NYSE	FGB	Tue, Jan 25, 2011	7.79	7.85	7.79	7.84
1069	NYSE	FGB	Mon, Jan 24, 2011	7.80	7.93	7.76	7.83
1068	NYSE	FGB	Fri, Jan 21, 2011	7.71	7.82	7.71	7.82
1067	NYSE	FGB	Thu, Jan 20, 2011	7.76	7.77	7.66	7.74
1066	NYSE	FGB	Wed, Jan 19, 2011	7.91	7.94	7.74	7.74
1065	NYSE	FGB	Tue, Jan 18, 2011	7.95	7.96	7.90	7.94
1064	NYSE	FGB	Fri, Jan 14, 2011	7.87	7.96	7.87	7.93
1063	NYSE	FGB	Thu, Jan 13, 2011	7.89	7.89	7.82	7.85
1062	NYSE	FGB	Wed, Jan 12, 2011	7.81	7.86	7.81	7.85
1061	NYSE	FGB	Tue, Jan 11, 2011	8.37	8.38	7.76	7.77
1060	NYSE	FGB	Mon, Jan 10, 2011	7.76	7.82	7.75	7.78
1059	NYSE	FGB	Fri, Jan 7, 2011	7.85	7.87	7.76	7.82
1058	NYSE	FGB	Thu, Jan 6, 2011	7.77	7.86	7.77	7.82
1057	NYSE	FGB	Wed, Jan 5, 2011	7.77	7.84	7.73	7.81
1056	NYSE	FGB	Tue, Jan 4, 2011	7.69	7.80	7.69	7.78
1055	NYSE	FGB	Mon, Jan 3, 2011	7.66	7.77	7.65	7.75
1054	NYSE	FGB	Fri, Dec 31, 2010	7.56	7.69	7.56	7.62
1053	NYSE	FGB	Thu, Dec 30, 2010	7.65	7.73	7.62	7.65
1052	NYSE	FGB	Wed, Dec 29, 2010	7.89	7.91	7.68	7.70
1051	NYSE	FGB	Tue, Dec 28, 2010	7.77	7.86	7.75	7.82
1050	NYSE	FGB	Mon, Dec 27, 2010	7.90	7.90	7.78	7.79
1049	NYSE	FGB	Thu, Dec 23, 2010	7.95	7.95	7.85	7.89
1048	NYSE	FGB	Wed, Dec 22, 2010	7.73	7.90	7.71	7.90
1047	NYSE	FGB	Tue, Dec 21, 2010	7.70	7.90	7.60	7.67
1046	NYSE	FGB	Mon, Dec 20, 2010	7.61	7.72	7.61	7.70
1045	NYSE	FGB	Fri, Dec 17, 2010	7.80	7.80	7.52	7.60
1044	NYSE	FGB	Thu, Dec 16, 2010	7.77	7.77	7.70	7.75
1043	NYSE	FGB	Wed, Dec 15, 2010	7.76	7.84	7.72	7.79
1042	NYSE	FGB	Tue, Dec 14, 2010	8.01	8.02	7.72	7.76
1041	NYSE	FGB	Mon, Dec 13, 2010	8.01	8.06	7.88	8.02
1040	NYSE	FGB	Fri, Dec 10, 2010	7.92	8.01	7.70	7.98
1039	NYSE	FGB	Thu, Dec 9, 2010	7.88	7.95	7.83	7.87
1038	NYSE	FGB	Wed, Dec 8, 2010	7.84	7.85	7.76	7.85
1037	NYSE	FGB	Tue, Dec 7, 2010	7.86	7.92	7.60	7.78
1036	NYSE	FGB	Mon, Dec 6, 2010	7.94	7.94	7.71	7.80
1035	NYSE	FGB	Fri, Dec 3, 2010	7.91	7.98	7.89	7.92
1034	NYSE	FGB	Thu, Dec 2, 2010	7.60	7.89	7.60	7.89
1033	NYSE	FGB	Wed, Dec 1, 2010	7.76	7.76	7.52	7.56
1032	NYSE	FGB	Tue, Nov 30, 2010	7.50	7.52	7.41	7.50
1031	NYSE	FGB	Mon, Nov 29, 2010	7.59	7.63	7.43	7.48
1030	NYSE	FGB	Fri, Nov 26, 2010	7.56	7.61	7.52	7.54
1029	NYSE	FGB	Wed, Nov 24, 2010	7.42	7.58	7.42	7.55
1028	NYSE	FGB	Tue, Nov 23, 2010	7.36	7.45	7.15	7.45
1027	NYSE	FGB	Mon, Nov 22, 2010	7.36	7.47	7.33	7.37
1026	NYSE	FGB	Fri, Nov 19, 2010	7.40	7.48	7.33	7.43
1025	NYSE	FGB	Thu, Nov 18, 2010	7.30	7.43	7.30	7.39
1024	NYSE	FGB	Wed, Nov 17, 2010	7.41	7.45	7.36	7.37
1023	NYSE	FGB	Tue, Nov 16, 2010	7.45	7.45	7.30	7.40
1022	NYSE	FGB	Mon, Nov 15, 2010	7.51	7.57	7.48	7.50
1021	NYSE	FGB	Fri, Nov 12, 2010	7.63	7.63	7.45	7.46
1020	NYSE	FGB	Thu, Nov 11, 2010	7.79	7.80	7.54	7.66
1019	NYSE	FGB	Wed, Nov 10, 2010	7.74	7.84	7.67	7.84
1018	NYSE	FGB	Tue, Nov 9, 2010	7.87	7.87	7.73	7.77
1017	NYSE	FGB	Mon, Nov 8, 2010	7.88	7.88	7.76	7.85
1016	NYSE	FGB	Fri, Nov 5, 2010	7.76	7.92	7.76	7.88
1015	NYSE	FGB	Thu, Nov 4, 2010	7.77	7.78	7.68	7.72
1014	NYSE	FGB	Wed, Nov 3, 2010	7.58	7.69	7.58	7.65
1013	NYSE	FGB	Tue, Nov 2, 2010	7.59	7.65	7.58	7.58
1012	NYSE	FGB	Mon, Nov 1, 2010	7.64	7.65	7.56	7.59
1011	NYSE	FGB	Fri, Oct 29, 2010	7.53	7.63	7.43	7.55
1010	NYSE	FGB	Thu, Oct 28, 2010	7.70	7.70	7.55	7.58
1009	NYSE	FGB	Wed, Oct 27, 2010	7.40	7.72	7.38	7.68
1008	NYSE	FGB	Tue, Oct 26, 2010	7.32	7.45	7.32	7.45
1007	NYSE	FGB	Mon, Oct 25, 2010	7.40	7.41	7.30	7.37
1006	NYSE	FGB	Fri, Oct 22, 2010	7.26	7.35	7.24	7.29
1005	NYSE	FGB	Thu, Oct 21, 2010	7.22	7.33	7.22	7.29
1004	NYSE	FGB	Wed, Oct 20, 2010	7.25	7.29	7.15	7.19
1003	NYSE	FGB	Tue, Oct 19, 2010	7.24	7.35	7.19	7.19
1002	NYSE	FGB	Mon, Oct 18, 2010	7.14	7.29	7.14	7.29
1001	NYSE	FGB	Fri, Oct 15, 2010	7.28	7.36	7.08	7.18
1000	NYSE	FGB	Thu, Oct 14, 2010	7.33	7.39	7.24	7.30
999	NYSE	FGB	Wed, Oct 13, 2010	7.36	7.45	7.36	7.37
998	NYSE	FGB	Tue, Oct 12, 2010	7.20	7.39	7.20	7.36
997	NYSE	FGB	Mon, Oct 11, 2010	7.28	7.32	7.24	7.26
996	NYSE	FGB	Fri, Oct 8, 2010	7.23	7.30	7.18	7.27
995	NYSE	FGB	Thu, Oct 7, 2010	7.26	7.27	7.18	7.25
994	NYSE	FGB	Wed, Oct 6, 2010	7.26	7.27	7.20	7.21
993	NYSE	FGB	Tue, Oct 5, 2010	7.12	7.31	7.12	7.26
992	NYSE	FGB	Mon, Oct 4, 2010	7.18	7.18	7.10	7.13
991	NYSE	FGB	Fri, Oct 1, 2010	7.14	7.20	7.10	7.15
990	NYSE	FGB	Thu, Sep 30, 2010	7.04	7.23	7.04	7.18
989	NYSE	FGB	Wed, Sep 29, 2010	7.05	7.18	7.05	7.08
988	NYSE	FGB	Tue, Sep 28, 2010	7.12	7.27	7.01	7.11
987	NYSE	FGB	Mon, Sep 27, 2010	7.05	7.18	6.96	6.97
986	NYSE	FGB	Fri, Sep 24, 2010	6.97	7.10	6.97	7.09
985	NYSE	FGB	Thu, Sep 23, 2010	6.79	6.94	6.79	6.92
984	NYSE	FGB	Wed, Sep 22, 2010	7.00	7.11	6.87	6.90
983	NYSE	FGB	Tue, Sep 21, 2010	7.05	7.17	7.04	7.07
982	NYSE	FGB	Mon, Sep 20, 2010	6.95	7.08	6.95	7.04
981	NYSE	FGB	Fri, Sep 17, 2010	7.03	7.04	6.86	6.91
980	NYSE	FGB	Thu, Sep 16, 2010	7.13	7.19	7.01	7.06
979	NYSE	FGB	Wed, Sep 15, 2010	7.10	7.19	7.10	7.17
978	NYSE	FGB	Tue, Sep 14, 2010	7.16	7.17	7.09	7.13
977	NYSE	FGB	Mon, Sep 13, 2010	7.20	7.38	7.15	7.20
976	NYSE	FGB	Fri, Sep 10, 2010	7.21	7.23	7.10	7.11
975	NYSE	FGB	Thu, Sep 9, 2010	7.23	7.28	7.21	7.28
974	NYSE	FGB	Wed, Sep 8, 2010	7.05	7.22	7.05	7.19
973	NYSE	FGB	Tue, Sep 7, 2010	7.13	7.16	6.91	7.09
972	NYSE	FGB	Fri, Sep 3, 2010	7.15	7.15	7.00	7.13
971	NYSE	FGB	Thu, Sep 2, 2010	6.91	7.05	6.80	7.04
970	NYSE	FGB	Wed, Sep 1, 2010	6.57	6.96	6.57	6.89
969	NYSE	FGB	Tue, Aug 31, 2010	6.68	6.68	6.48	6.50
968	NYSE	FGB	Mon, Aug 30, 2010	6.65	6.72	6.53	6.57
967	NYSE	FGB	Fri, Aug 27, 2010	6.50	6.65	6.40	6.63
966	NYSE	FGB	Thu, Aug 26, 2010	6.56	6.64	6.44	6.49
965	NYSE	FGB	Wed, Aug 25, 2010	6.39	6.54	6.37	6.50
964	NYSE	FGB	Tue, Aug 24, 2010	6.45	6.57	6.40	6.54
963	NYSE	FGB	Mon, Aug 23, 2010	6.67	6.70	6.55	6.59
962	NYSE	FGB	Fri, Aug 20, 2010	6.63	6.64	6.52	6.64
961	NYSE	FGB	Thu, Aug 19, 2010	6.85	6.86	6.61	6.66
960	NYSE	FGB	Wed, Aug 18, 2010	6.86	6.89	6.70	6.89
959	NYSE	FGB	Tue, Aug 17, 2010	6.95	7.11	6.94	6.96
958	NYSE	FGB	Mon, Aug 16, 2010	6.77	6.91	6.58	6.90
957	NYSE	FGB	Fri, Aug 13, 2010	6.82	6.86	6.70	6.81
956	NYSE	FGB	Thu, Aug 12, 2010	6.55	6.80	6.35	6.80
955	NYSE	FGB	Wed, Aug 11, 2010	7.05	7.05	6.70	6.72
954	NYSE	FGB	Tue, Aug 10, 2010	7.01	7.12	7.01	7.10
953	NYSE	FGB	Mon, Aug 9, 2010	7.06	7.14	7.05	7.05
952	NYSE	FGB	Fri, Aug 6, 2010	7.05	7.05	7.00	7.02
951	NYSE	FGB	Thu, Aug 5, 2010	7.06	7.09	7.01	7.01
950	NYSE	FGB	Wed, Aug 4, 2010	7.01	7.11	7.01	7.06
949	NYSE	FGB	Tue, Aug 3, 2010	6.93	7.05	6.84	7.00
948	NYSE	FGB	Mon, Aug 2, 2010	6.88	6.94	6.87	6.93
947	NYSE	FGB	Fri, Jul 30, 2010	6.75	6.89	6.69	6.82
946	NYSE	FGB	Thu, Jul 29, 2010	6.85	6.94	6.78	6.84
945	NYSE	FGB	Wed, Jul 28, 2010	6.94	6.95	6.79	6.80
944	NYSE	FGB	Tue, Jul 27, 2010	6.89	7.10	6.82	6.98
943	NYSE	FGB	Mon, Jul 26, 2010	6.66	6.84	6.66	6.84
942	NYSE	FGB	Fri, Jul 23, 2010	6.55	6.68	6.51	6.64
941	NYSE	FGB	Thu, Jul 22, 2010	6.53	6.70	6.53	6.57
940	NYSE	FGB	Wed, Jul 21, 2010	6.53	6.63	6.43	6.50
939	NYSE	FGB	Tue, Jul 20, 2010	6.30	6.53	6.24	6.53
938	NYSE	FGB	Mon, Jul 19, 2010	6.47	6.47	6.38	6.46
937	NYSE	FGB	Fri, Jul 16, 2010	6.60	6.60	6.45	6.45
936	NYSE	FGB	Thu, Jul 15, 2010	6.64	6.64	6.47	6.64
935	NYSE	FGB	Wed, Jul 14, 2010	6.67	6.77	6.65	6.67
934	NYSE	FGB	Tue, Jul 13, 2010	6.69	6.73	6.62	6.67
933	NYSE	FGB	Mon, Jul 12, 2010	6.63	6.69	6.62	6.64
932	NYSE	FGB	Fri, Jul 9, 2010	6.43	6.59	6.42	6.59
931	NYSE	FGB	Thu, Jul 8, 2010	6.64	6.64	6.39	6.39
930	NYSE	FGB	Wed, Jul 7, 2010	6.26	6.52	6.26	6.47
929	NYSE	FGB	Tue, Jul 6, 2010	6.43	6.47	6.26	6.29
928	NYSE	FGB	Fri, Jul 2, 2010	6.30	6.33	6.14	6.23
927	NYSE	FGB	Thu, Jul 1, 2010	6.46	6.49	6.22	6.26
926	NYSE	FGB	Wed, Jun 30, 2010	6.39	6.59	6.39	6.52
925	NYSE	FGB	Tue, Jun 29, 2010	6.50	6.53	6.45	6.52
924	NYSE	FGB	Mon, Jun 28, 2010	6.55	6.63	6.52	6.60
923	NYSE	FGB	Fri, Jun 25, 2010	6.55	6.61	6.49	6.61
922	NYSE	FGB	Thu, Jun 24, 2010	6.58	6.67	6.44	6.52
921	NYSE	FGB	Wed, Jun 23, 2010	6.84	6.88	6.49	6.68
920	NYSE	FGB	Tue, Jun 22, 2010	6.80	6.87	6.75	6.78
919	NYSE	FGB	Mon, Jun 21, 2010	7.12	7.12	6.85	6.91
918	NYSE	FGB	Fri, Jun 18, 2010	6.77	6.93	6.77	6.92
917	NYSE	FGB	Thu, Jun 17, 2010	6.98	7.02	6.82	6.87
916	NYSE	FGB	Wed, Jun 16, 2010	7.00	7.03	6.96	6.96
915	NYSE	FGB	Tue, Jun 15, 2010	6.97	7.01	6.95	6.98
914	NYSE	FGB	Mon, Jun 14, 2010	6.92	7.19	6.92	6.96
913	NYSE	FGB	Fri, Jun 11, 2010	7.06	7.06	6.89	7.01
912	NYSE	FGB	Thu, Jun 10, 2010	6.91	7.25	6.89	7.00
911	NYSE	FGB	Wed, Jun 9, 2010	7.04	7.20	6.96	6.96
910	NYSE	FGB	Tue, Jun 8, 2010	7.33	7.33	7.00	7.12
909	NYSE	FGB	Mon, Jun 7, 2010	7.30	7.32	7.17	7.17
908	NYSE	FGB	Fri, Jun 4, 2010	7.32	7.32	7.15	7.15
907	NYSE	FGB	Thu, Jun 3, 2010	7.70	7.70	7.26	7.36
906	NYSE	FGB	Wed, Jun 2, 2010	7.28	7.32	7.16	7.29
905	NYSE	FGB	Tue, Jun 1, 2010	7.13	7.33	7.11	7.23
904	NYSE	FGB	Fri, May 28, 2010	7.29	7.30	6.88	6.94
903	NYSE	FGB	Thu, May 27, 2010	6.73	7.07	6.72	7.00
902	NYSE	FGB	Wed, May 26, 2010	6.56	6.67	6.49	6.58
901	NYSE	FGB	Tue, May 25, 2010	5.83	6.45	5.83	6.39
900	NYSE	FGB	Mon, May 24, 2010	6.23	6.30	6.05	6.09
899	NYSE	FGB	Fri, May 21, 2010	6.15	6.31	5.86	6.28
898	NYSE	FGB	Thu, May 20, 2010	6.44	6.84	6.25	6.29
897	NYSE	FGB	Wed, May 19, 2010	6.91	6.91	6.61	6.80
896	NYSE	FGB	Tue, May 18, 2010	7.10	7.19	7.02	7.02
895	NYSE	FGB	Mon, May 17, 2010	7.30	7.30	6.92	6.98
894	NYSE	FGB	Fri, May 14, 2010	7.44	7.44	7.14	7.18
893	NYSE	FGB	Thu, May 13, 2010	7.62	7.62	7.46	7.49
892	NYSE	FGB	Wed, May 12, 2010	6.70	7.58	6.68	7.53
891	NYSE	FGB	Tue, May 11, 2010	7.41	7.41	7.22	7.29
890	NYSE	FGB	Mon, May 10, 2010	7.35	7.41	7.06	7.15
889	NYSE	FGB	Fri, May 7, 2010	6.87	7.10	6.57	6.74
888	NYSE	FGB	Thu, May 6, 2010	7.15	7.29	6.55	6.79
887	NYSE	FGB	Wed, May 5, 2010	7.38	7.38	7.04	7.10
886	NYSE	FGB	Tue, May 4, 2010	7.47	7.51	7.30	7.36
885	NYSE	FGB	Mon, May 3, 2010	7.67	7.75	7.51	7.62
884	NYSE	FGB	Fri, Apr 30, 2010	7.80	7.86	7.68	7.70
883	NYSE	FGB	Thu, Apr 29, 2010	7.84	7.92	7.79	7.91
882	NYSE	FGB	Wed, Apr 28, 2010	7.92	7.93	7.67	7.72
881	NYSE	FGB	Tue, Apr 27, 2010	7.96	7.98	7.70	7.70
880	NYSE	FGB	Mon, Apr 26, 2010	7.97	8.17	7.85	7.94
879	NYSE	FGB	Fri, Apr 23, 2010	8.04	8.14	7.95	7.99
878	NYSE	FGB	Thu, Apr 22, 2010	7.87	8.05	7.75	8.05
877	NYSE	FGB	Wed, Apr 21, 2010	7.84	7.88	7.71	7.85
876	NYSE	FGB	Tue, Apr 20, 2010	7.72	7.84	7.68	7.83
875	NYSE	FGB	Mon, Apr 19, 2010	7.75	7.85	7.70	7.83
874	NYSE	FGB	Fri, Apr 16, 2010	7.80	7.80	7.62	7.80
873	NYSE	FGB	Thu, Apr 15, 2010	7.61	7.86	7.61	7.80
872	NYSE	FGB	Wed, Apr 14, 2010	7.34	7.45	7.34	7.45
871	NYSE	FGB	Tue, Apr 13, 2010	7.33	7.40	7.20	7.29
870	NYSE	FGB	Mon, Apr 12, 2010	7.34	7.44	7.30	7.33
869	NYSE	FGB	Fri, Apr 9, 2010	7.18	7.45	7.18	7.33
868	NYSE	FGB	Thu, Apr 8, 2010	7.44	7.44	7.31	7.31
867	NYSE	FGB	Wed, Apr 7, 2010	7.35	7.40	7.29	7.40
866	NYSE	FGB	Tue, Apr 6, 2010	7.17	7.36	7.11	7.31
865	NYSE	FGB	Mon, Apr 5, 2010	7.11	7.27	7.11	7.22
864	NYSE	FGB	Thu, Apr 1, 2010	7.01	7.17	7.01	7.12
863	NYSE	FGB	Wed, Mar 31, 2010	7.04	7.08	6.89	7.08
862	NYSE	FGB	Tue, Mar 30, 2010	6.99	7.05	6.88	7.04
861	NYSE	FGB	Mon, Mar 29, 2010	7.08	7.08	6.86	6.97
860	NYSE	FGB	Fri, Mar 26, 2010	6.84	7.03	6.81	7.03
859	NYSE	FGB	Thu, Mar 25, 2010	6.99	7.06	6.87	6.87
858	NYSE	FGB	Wed, Mar 24, 2010	6.91	7.05	6.91	7.01
857	NYSE	FGB	Tue, Mar 23, 2010	6.72	6.91	6.72	6.87
856	NYSE	FGB	Mon, Mar 22, 2010	6.66	6.82	6.45	6.76
855	NYSE	FGB	Fri, Mar 19, 2010	6.98	6.98	6.70	6.70
854	NYSE	FGB	Thu, Mar 18, 2010	7.03	7.14	6.92	6.94
853	NYSE	FGB	Wed, Mar 17, 2010	7.06	7.14	7.05	7.06
852	NYSE	FGB	Tue, Mar 16, 2010	6.89	7.12	6.89	7.03
851	NYSE	FGB	Mon, Mar 15, 2010	6.93	7.03	6.84	6.92
850	NYSE	FGB	Fri, Mar 12, 2010	6.95	7.00	6.83	6.89
849	NYSE	FGB	Thu, Mar 11, 2010	6.90	6.93	6.82	6.89
848	NYSE	FGB	Wed, Mar 10, 2010	6.93	6.97	6.82	6.92
847	NYSE	FGB	Tue, Mar 9, 2010	6.66	6.93	6.66	6.81
846	NYSE	FGB	Mon, Mar 8, 2010	6.35	6.84	6.35	6.77
845	NYSE	FGB	Fri, Mar 5, 2010	6.58	6.73	6.58	6.73
844	NYSE	FGB	Thu, Mar 4, 2010	6.48	6.56	6.36	6.55
843	NYSE	FGB	Wed, Mar 3, 2010	6.41	6.50	6.36	6.49
842	NYSE	FGB	Tue, Mar 2, 2010	6.25	6.48	6.24	6.46
841	NYSE	FGB	Mon, Mar 1, 2010	6.11	6.20	6.08	6.20
840	NYSE	FGB	Fri, Feb 26, 2010	6.02	6.08	5.98	6.08
839	NYSE	FGB	Thu, Feb 25, 2010	5.90	6.00	5.77	6.00
838	NYSE	FGB	Wed, Feb 24, 2010	5.87	6.00	5.87	5.93
837	NYSE	FGB	Tue, Feb 23, 2010	5.94	5.96	5.69	5.83
836	NYSE	FGB	Mon, Feb 22, 2010	5.88	5.99	5.88	5.96
835	NYSE	FGB	Fri, Feb 19, 2010	5.93	6.00	5.83	5.90
834	NYSE	FGB	Thu, Feb 18, 2010	5.95	5.95	5.86	5.94
833	NYSE	FGB	Wed, Feb 17, 2010	5.86	6.00	5.86	6.00
832	NYSE	FGB	Tue, Feb 16, 2010	5.71	5.91	5.71	5.91
831	NYSE	FGB	Fri, Feb 12, 2010	5.72	5.88	5.66	5.71
830	NYSE	FGB	Thu, Feb 11, 2010	5.68	5.76	5.67	5.76
829	NYSE	FGB	Wed, Feb 10, 2010	5.59	5.73	5.59	5.67
828	NYSE	FGB	Tue, Feb 9, 2010	5.56	5.68	5.56	5.67
827	NYSE	FGB	Mon, Feb 8, 2010	5.58	5.73	5.53	5.53
826	NYSE	FGB	Fri, Feb 5, 2010	5.60	5.72	5.31	5.63
825	NYSE	FGB	Thu, Feb 4, 2010	5.93	6.00	5.73	5.73
824	NYSE	FGB	Wed, Feb 3, 2010	6.00	6.08	5.93	6.01
823	NYSE	FGB	Tue, Feb 2, 2010	5.92	6.03	5.90	6.00
822	NYSE	FGB	Mon, Feb 1, 2010	5.80	5.95	5.80	5.92
821	NYSE	FGB	Fri, Jan 29, 2010	6.10	6.11	5.79	5.86
820	NYSE	FGB	Thu, Jan 28, 2010	6.07	6.18	5.97	6.02
819	NYSE	FGB	Wed, Jan 27, 2010	6.19	6.19	6.01	6.05
818	NYSE	FGB	Tue, Jan 26, 2010	6.22	6.30	6.19	6.29
817	NYSE	FGB	Mon, Jan 25, 2010	6.23	6.27	6.11	6.23
816	NYSE	FGB	Fri, Jan 22, 2010	6.18	6.20	6.12	6.12
815	NYSE	FGB	Thu, Jan 21, 2010	6.44	6.50	6.21	6.22
814	NYSE	FGB	Wed, Jan 20, 2010	6.24	6.44	6.24	6.42
813	NYSE	FGB	Tue, Jan 19, 2010	6.39	6.43	6.30	6.34
812	NYSE	FGB	Fri, Jan 15, 2010	6.40	6.41	6.31	6.33
811	NYSE	FGB	Thu, Jan 14, 2010	6.26	6.37	6.23	6.36
810	NYSE	FGB	Wed, Jan 13, 2010	6.21	6.35	6.21	6.31
809	NYSE	FGB	Tue, Jan 12, 2010	6.36	6.36	6.21	6.23
808	NYSE	FGB	Mon, Jan 11, 2010	6.44	6.48	6.20	6.36
807	NYSE	FGB	Fri, Jan 8, 2010	6.61	6.61	6.40	6.40
806	NYSE	FGB	Thu, Jan 7, 2010	6.23	6.62	6.23	6.58
805	NYSE	FGB	Wed, Jan 6, 2010	6.13	6.29	6.13	6.25
804	NYSE	FGB	Tue, Jan 5, 2010	6.13	6.22	6.09	6.20
803	NYSE	FGB	Mon, Jan 4, 2010	5.97	6.09	5.94	6.09
802	NYSE	FGB	Thu, Dec 31, 2009	5.88	6.28	5.76	5.98
801	NYSE	FGB	Wed, Dec 30, 2009	5.89	5.94	5.82	5.94
800	NYSE	FGB	Tue, Dec 29, 2009	6.00	6.00	5.82	5.86
799	NYSE	FGB	Mon, Dec 28, 2009	6.00	6.00	5.78	5.90
798	NYSE	FGB	Thu, Dec 24, 2009	5.88	5.98	5.84	5.98
797	NYSE	FGB	Wed, Dec 23, 2009	5.97	5.97	5.85	5.86
796	NYSE	FGB	Tue, Dec 22, 2009	5.72	5.90	5.72	5.86
795	NYSE	FGB	Mon, Dec 21, 2009	5.76	5.76	5.68	5.76
794	NYSE	FGB	Fri, Dec 18, 2009	5.89	5.93	5.68	5.75
793	NYSE	FGB	Thu, Dec 17, 2009	5.86	5.92	5.69	5.92
792	NYSE	FGB	Wed, Dec 16, 2009	5.67	5.91	5.65	5.83
791	NYSE	FGB	Tue, Dec 15, 2009	5.76	5.82	5.64	5.70
790	NYSE	FGB	Mon, Dec 14, 2009	5.60	5.89	5.60	5.80
789	NYSE	FGB	Fri, Dec 11, 2009	5.56	5.65	5.55	5.58
788	NYSE	FGB	Thu, Dec 10, 2009	5.67	5.67	5.53	5.58
787	NYSE	FGB	Wed, Dec 9, 2009	5.69	5.69	5.54	5.55
786	NYSE	FGB	Tue, Dec 8, 2009	5.60	5.68	5.55	5.67
785	NYSE	FGB	Mon, Dec 7, 2009	5.56	5.81	5.56	5.64
784	NYSE	FGB	Fri, Dec 4, 2009	5.62	5.75	5.60	5.63
783	NYSE	FGB	Thu, Dec 3, 2009	5.75	5.80	5.62	5.62
782	NYSE	FGB	Wed, Dec 2, 2009	5.51	5.75	5.47	5.67
781	NYSE	FGB	Tue, Dec 1, 2009	5.75	5.75	5.48	5.55
780	NYSE	FGB	Mon, Nov 30, 2009	5.45	5.55	5.40	5.43
779	NYSE	FGB	Fri, Nov 27, 2009	5.35	5.45	5.30	5.43
778	NYSE	FGB	Wed, Nov 25, 2009	5.59	5.60	5.49	5.51
777	NYSE	FGB	Tue, Nov 24, 2009	5.50	5.60	5.48	5.54
776	NYSE	FGB	Mon, Nov 23, 2009	5.36	5.49	5.36	5.49
775	NYSE	FGB	Fri, Nov 20, 2009	5.17	5.39	5.17	5.32
774	NYSE	FGB	Thu, Nov 19, 2009	5.39	5.46	5.34	5.39
773	NYSE	FGB	Wed, Nov 18, 2009	5.47	5.68	5.43	5.51
772	NYSE	FGB	Tue, Nov 17, 2009	5.44	5.58	5.44	5.55
771	NYSE	FGB	Mon, Nov 16, 2009	5.55	5.58	5.51	5.54
770	NYSE	FGB	Fri, Nov 13, 2009	5.49	5.53	5.43	5.50
769	NYSE	FGB	Thu, Nov 12, 2009	5.59	5.59	5.48	5.50
768	NYSE	FGB	Wed, Nov 11, 2009	5.41	5.61	5.41	5.50
767	NYSE	FGB	Tue, Nov 10, 2009	5.31	5.51	5.31	5.38
766	NYSE	FGB	Mon, Nov 9, 2009	5.34	5.44	5.33	5.44
765	NYSE	FGB	Fri, Nov 6, 2009	5.28	5.37	5.28	5.37
764	NYSE	FGB	Thu, Nov 5, 2009	5.25	5.32	5.21	5.32
763	NYSE	FGB	Wed, Nov 4, 2009	5.30	5.30	5.21	5.21
762	NYSE	FGB	Tue, Nov 3, 2009	5.18	5.23	5.04	5.23
761	NYSE	FGB	Mon, Nov 2, 2009	5.29	5.39	5.14	5.23
760	NYSE	FGB	Fri, Oct 30, 2009	5.23	5.25	5.14	5.16
759	NYSE	FGB	Thu, Oct 29, 2009	5.23	5.32	5.10	5.23
758	NYSE	FGB	Wed, Oct 28, 2009	5.50	5.50	5.22	5.22
757	NYSE	FGB	Tue, Oct 27, 2009	5.40	5.47	5.37	5.44
756	NYSE	FGB	Mon, Oct 26, 2009	5.43	5.47	5.33	5.40
755	NYSE	FGB	Fri, Oct 23, 2009	5.54	5.60	5.41	5.45
754	NYSE	FGB	Thu, Oct 22, 2009	5.37	5.55	5.37	5.46
753	NYSE	FGB	Wed, Oct 21, 2009	5.52	5.55	5.43	5.46
752	NYSE	FGB	Tue, Oct 20, 2009	5.49	5.50	5.44	5.50
751	NYSE	FGB	Mon, Oct 19, 2009	5.42	5.49	5.42	5.47
750	NYSE	FGB	Fri, Oct 16, 2009	5.38	5.47	5.38	5.42
749	NYSE	FGB	Thu, Oct 15, 2009	5.44	5.50	5.44	5.49
748	NYSE	FGB	Wed, Oct 14, 2009	5.52	5.57	5.47	5.54
747	NYSE	FGB	Tue, Oct 13, 2009	5.58	5.60	5.47	5.51
746	NYSE	FGB	Mon, Oct 12, 2009	5.64	5.72	5.60	5.65
745	NYSE	FGB	Fri, Oct 9, 2009	5.50	5.59	5.48	5.59
744	NYSE	FGB	Thu, Oct 8, 2009	5.58	5.63	5.46	5.60
743	NYSE	FGB	Wed, Oct 7, 2009	5.45	5.53	5.31	5.53
742	NYSE	FGB	Tue, Oct 6, 2009	5.42	5.50	5.42	5.44
741	NYSE	FGB	Mon, Oct 5, 2009	5.31	5.39	5.30	5.37
740	NYSE	FGB	Fri, Oct 2, 2009	5.26	5.30	5.13	5.28
739	NYSE	FGB	Thu, Oct 1, 2009	5.40	5.42	5.31	5.31
738	NYSE	FGB	Wed, Sep 30, 2009	5.42	5.49	5.27	5.36
737	NYSE	FGB	Tue, Sep 29, 2009	5.51	5.52	5.43	5.51
736	NYSE	FGB	Mon, Sep 28, 2009	5.48	5.57	5.43	5.48
735	NYSE	FGB	Fri, Sep 25, 2009	5.48	5.49	5.34	5.43
734	NYSE	FGB	Thu, Sep 24, 2009	5.56	5.59	5.48	5.48
733	NYSE	FGB	Wed, Sep 23, 2009	5.57	5.61	5.51	5.54
732	NYSE	FGB	Tue, Sep 22, 2009	5.50	5.59	5.48	5.51
731	NYSE	FGB	Mon, Sep 21, 2009	5.12	5.48	5.10	5.48
730	NYSE	FGB	Fri, Sep 18, 2009	5.44	5.60	5.43	5.50
729	NYSE	FGB	Thu, Sep 17, 2009	5.38	5.60	5.38	5.52
728	NYSE	FGB	Wed, Sep 16, 2009	5.29	5.53	5.29	5.45
727	NYSE	FGB	Tue, Sep 15, 2009	5.24	5.30	5.16	5.29
726	NYSE	FGB	Mon, Sep 14, 2009	5.18	5.18	5.07	5.16
725	NYSE	FGB	Fri, Sep 11, 2009	5.28	5.32	5.18	5.20
724	NYSE	FGB	Thu, Sep 10, 2009	5.13	5.21	5.11	5.15
723	NYSE	FGB	Wed, Sep 9, 2009	5.10	5.16	5.08	5.13
722	NYSE	FGB	Tue, Sep 8, 2009	5.07	5.24	5.02	5.24
721	NYSE	FGB	Fri, Sep 4, 2009	4.90	5.12	4.90	5.10
720	NYSE	FGB	Thu, Sep 3, 2009	4.89	4.99	4.89	4.98
719	NYSE	FGB	Wed, Sep 2, 2009	5.03	5.03	4.63	4.79
718	NYSE	FGB	Tue, Sep 1, 2009	4.98	5.07	4.95	5.00
717	NYSE	FGB	Mon, Aug 31, 2009	5.27	5.29	4.99	5.05
716	NYSE	FGB	Fri, Aug 28, 2009	5.08	5.14	5.07	5.14
715	NYSE	FGB	Thu, Aug 27, 2009	5.05	5.10	4.99	5.10
714	NYSE	FGB	Wed, Aug 26, 2009	5.08	5.14	5.07	5.09
713	NYSE	FGB	Tue, Aug 25, 2009	5.01	5.08	4.97	5.03
712	NYSE	FGB	Mon, Aug 24, 2009	5.10	5.15	5.04	5.05
711	NYSE	FGB	Fri, Aug 21, 2009	5.06	5.14	5.00	5.00
710	NYSE	FGB	Thu, Aug 20, 2009	5.00	5.15	4.81	5.03
709	NYSE	FGB	Wed, Aug 19, 2009	5.03	5.15	4.97	5.03
708	NYSE	FGB	Tue, Aug 18, 2009	4.98	5.12	4.95	5.10
707	NYSE	FGB	Mon, Aug 17, 2009	4.97	5.11	4.97	5.07
706	NYSE	FGB	Fri, Aug 14, 2009	5.36	5.36	5.06	5.20
705	NYSE	FGB	Thu, Aug 13, 2009	5.53	5.56	5.38	5.39
704	NYSE	FGB	Wed, Aug 12, 2009	5.37	5.49	5.35	5.46
703	NYSE	FGB	Tue, Aug 11, 2009	5.36	5.39	5.26	5.33
702	NYSE	FGB	Mon, Aug 10, 2009	5.46	5.57	5.43	5.47
701	NYSE	FGB	Fri, Aug 7, 2009	5.26	5.45	5.23	5.36
700	NYSE	FGB	Thu, Aug 6, 2009	5.29	5.31	5.06	5.22
699	NYSE	FGB	Wed, Aug 5, 2009	5.13	5.50	5.10	5.28
698	NYSE	FGB	Tue, Aug 4, 2009	5.05	5.24	5.04	5.15
697	NYSE	FGB	Mon, Aug 3, 2009	5.00	5.25	4.95	5.20
696	NYSE	FGB	Fri, Jul 31, 2009	4.91	4.99	4.80	4.95
695	NYSE	FGB	Thu, Jul 30, 2009	4.83	4.93	4.80	4.92
694	NYSE	FGB	Wed, Jul 29, 2009	4.78	4.84	4.73	4.78
693	NYSE	FGB	Tue, Jul 28, 2009	4.81	4.81	4.67	4.73
692	NYSE	FGB	Mon, Jul 27, 2009	4.65	4.99	4.62	4.84
691	NYSE	FGB	Fri, Jul 24, 2009	4.49	4.60	4.43	4.60
690	NYSE	FGB	Thu, Jul 23, 2009	4.46	4.67	4.46	4.49
689	NYSE	FGB	Wed, Jul 22, 2009	4.39	4.47	4.35	4.45
688	NYSE	FGB	Tue, Jul 21, 2009	4.49	4.66	4.34	4.44
687	NYSE	FGB	Mon, Jul 20, 2009	4.44	4.66	4.40	4.52
686	NYSE	FGB	Fri, Jul 17, 2009	4.44	4.50	4.41	4.50
685	NYSE	FGB	Thu, Jul 16, 2009	4.32	4.55	4.32	4.46
684	NYSE	FGB	Wed, Jul 15, 2009	4.06	4.32	4.06	4.32
683	NYSE	FGB	Tue, Jul 14, 2009	4.16	4.16	4.10	4.10
682	NYSE	FGB	Mon, Jul 13, 2009	3.98	4.19	3.91	4.19
681	NYSE	FGB	Fri, Jul 10, 2009	3.96	3.96	3.82	3.91
680	NYSE	FGB	Thu, Jul 9, 2009	3.95	4.08	3.90	3.99
679	NYSE	FGB	Wed, Jul 8, 2009	4.25	4.25	3.91	3.97
678	NYSE	FGB	Tue, Jul 7, 2009	4.35	4.35	4.21	4.25
677	NYSE	FGB	Mon, Jul 6, 2009	4.52	4.57	4.34	4.34
676	NYSE	FGB	Thu, Jul 2, 2009	4.59	4.59	4.11	4.54
675	NYSE	FGB	Wed, Jul 1, 2009	4.54	4.61	4.44	4.54
674	NYSE	FGB	Tue, Jun 30, 2009	4.66	4.66	4.34	4.55
673	NYSE	FGB	Mon, Jun 29, 2009	4.51	4.92	4.44	4.58
672	NYSE	FGB	Fri, Jun 26, 2009	4.28	4.53	4.28	4.43
671	NYSE	FGB	Thu, Jun 25, 2009	4.01	4.35	4.00	4.28
670	NYSE	FGB	Wed, Jun 24, 2009	4.01	4.14	3.97	4.03
669	NYSE	FGB	Tue, Jun 23, 2009	4.15	4.15	3.94	4.04
668	NYSE	FGB	Mon, Jun 22, 2009	4.30	4.30	4.07	4.12
667	NYSE	FGB	Fri, Jun 19, 2009	4.35	4.41	4.25	4.28
666	NYSE	FGB	Thu, Jun 18, 2009	4.33	4.42	4.28	4.33
665	NYSE	FGB	Wed, Jun 17, 2009	4.27	4.35	4.20	4.35
664	NYSE	FGB	Tue, Jun 16, 2009	4.20	4.31	4.19	4.31
663	NYSE	FGB	Mon, Jun 15, 2009	4.14	4.35	4.13	4.19
662	NYSE	FGB	Fri, Jun 12, 2009	4.18	4.33	4.08	4.20
661	NYSE	FGB	Thu, Jun 11, 2009	4.24	4.35	4.24	4.26
660	NYSE	FGB	Wed, Jun 10, 2009	4.41	4.41	4.28	4.29
659	NYSE	FGB	Tue, Jun 9, 2009	4.44	4.44	4.32	4.35
658	NYSE	FGB	Mon, Jun 8, 2009	4.58	4.60	4.46	4.48
657	NYSE	FGB	Fri, Jun 5, 2009	4.46	4.58	4.46	4.58
656	NYSE	FGB	Thu, Jun 4, 2009	4.20	4.65	4.20	4.44
655	NYSE	FGB	Wed, Jun 3, 2009	4.35	4.35	4.15	4.23
654	NYSE	FGB	Tue, Jun 2, 2009	4.22	4.38	4.20	4.28
653	NYSE	FGB	Mon, Jun 1, 2009	4.06	4.38	4.06	4.19
652	NYSE	FGB	Fri, May 29, 2009	4.00	4.09	3.91	4.09
651	NYSE	FGB	Thu, May 28, 2009	3.96	4.00	3.82	3.87
650	NYSE	FGB	Wed, May 27, 2009	4.03	4.12	3.92	3.92
649	NYSE	FGB	Tue, May 26, 2009	3.87	3.96	3.73	3.90
648	NYSE	FGB	Fri, May 22, 2009	3.97	4.12	3.80	3.81
647	NYSE	FGB	Thu, May 21, 2009	4.03	4.03	3.76	3.90
646	NYSE	FGB	Wed, May 20, 2009	4.01	4.13	3.95	3.95
645	NYSE	FGB	Tue, May 19, 2009	3.85	4.23	3.85	4.01
644	NYSE	FGB	Mon, May 18, 2009	3.93	4.21	3.93	4.17
643	NYSE	FGB	Fri, May 15, 2009	4.00	4.05	3.87	3.95
642	NYSE	FGB	Thu, May 14, 2009	3.93	4.07	3.90	3.95
641	NYSE	FGB	Wed, May 13, 2009	4.15	4.15	3.91	3.97
640	NYSE	FGB	Tue, May 12, 2009	4.31	4.31	3.92	4.10
639	NYSE	FGB	Mon, May 11, 2009	4.27	4.39	4.22	4.22
638	NYSE	FGB	Fri, May 8, 2009	4.19	4.46	4.17	4.31
637	NYSE	FGB	Thu, May 7, 2009	4.25	4.58	4.05	4.23
636	NYSE	FGB	Wed, May 6, 2009	3.99	4.21	3.99	4.11
635	NYSE	FGB	Tue, May 5, 2009	3.93	3.93	3.87	3.89
634	NYSE	FGB	Mon, May 4, 2009	3.87	3.98	3.87	3.98
633	NYSE	FGB	Fri, May 1, 2009	3.74	3.85	3.74	3.85
632	NYSE	FGB	Thu, Apr 30, 2009	3.66	3.83	3.66	3.76
631	NYSE	FGB	Wed, Apr 29, 2009	3.64	3.75	3.60	3.60
630	NYSE	FGB	Tue, Apr 28, 2009	3.54	3.64	3.46	3.60
629	NYSE	FGB	Mon, Apr 27, 2009	3.59	3.66	3.51	3.65
628	NYSE	FGB	Fri, Apr 24, 2009	3.60	3.63	3.49	3.62
627	NYSE	FGB	Thu, Apr 23, 2009	3.57	3.62	3.50	3.62
626	NYSE	FGB	Wed, Apr 22, 2009	3.65	3.70	3.45	3.57
625	NYSE	FGB	Tue, Apr 21, 2009	3.37	3.97	3.33	3.59
624	NYSE	FGB	Mon, Apr 20, 2009	3.62	3.62	3.44	3.44
623	NYSE	FGB	Fri, Apr 17, 2009	3.61	3.94	3.59	3.76
622	NYSE	FGB	Thu, Apr 16, 2009	3.58	3.71	3.58	3.64
621	NYSE	FGB	Wed, Apr 15, 2009	3.63	3.65	3.58	3.64
620	NYSE	FGB	Tue, Apr 14, 2009	3.60	3.71	3.60	3.67
619	NYSE	FGB	Mon, Apr 13, 2009	3.69	3.71	3.60	3.71
618	NYSE	FGB	Thu, Apr 9, 2009	3.61	3.68	3.60	3.68
617	NYSE	FGB	Wed, Apr 8, 2009	3.47	3.47	3.34	3.36
616	NYSE	FGB	Tue, Apr 7, 2009	3.35	3.48	3.31	3.46
615	NYSE	FGB	Mon, Apr 6, 2009	3.55	3.62	3.34	3.48
614	NYSE	FGB	Fri, Apr 3, 2009	3.31	3.75	3.29	3.51
613	NYSE	FGB	Thu, Apr 2, 2009	3.33	3.36	3.24	3.35
612	NYSE	FGB	Wed, Apr 1, 2009	2.88	3.21	2.88	3.21
611	NYSE	FGB	Tue, Mar 31, 2009	2.79	2.94	2.77	2.90
610	NYSE	FGB	Mon, Mar 30, 2009	2.85	2.85	2.73	2.76
609	NYSE	FGB	Fri, Mar 27, 2009	2.93	3.02	2.91	2.97
608	NYSE	FGB	Thu, Mar 26, 2009	2.86	2.95	2.83	2.91
607	NYSE	FGB	Wed, Mar 25, 2009	2.80	2.91	2.74	2.78
606	NYSE	FGB	Tue, Mar 24, 2009	2.75	2.91	2.73	2.76
605	NYSE	FGB	Mon, Mar 23, 2009	2.60	2.84	2.60	2.84
604	NYSE	FGB	Fri, Mar 20, 2009	2.56	2.58	2.50	2.53
603	NYSE	FGB	Thu, Mar 19, 2009	2.67	2.73	2.60	2.63
602	NYSE	FGB	Wed, Mar 18, 2009	2.52	2.64	2.52	2.64
601	NYSE	FGB	Tue, Mar 17, 2009	2.51	2.54	2.45	2.50
600	NYSE	FGB	Mon, Mar 16, 2009	2.50	2.62	2.50	2.50
599	NYSE	FGB	Fri, Mar 13, 2009	2.30	2.47	2.30	2.44
598	NYSE	FGB	Thu, Mar 12, 2009	2.12	2.29	2.04	2.29
597	NYSE	FGB	Wed, Mar 11, 2009	2.12	2.14	2.08	2.11
596	NYSE	FGB	Tue, Mar 10, 2009	1.84	2.05	1.84	2.05
595	NYSE	FGB	Mon, Mar 9, 2009	1.90	1.96	1.81	1.81
594	NYSE	FGB	Fri, Mar 6, 2009	2.10	2.19	1.90	1.93
593	NYSE	FGB	Thu, Mar 5, 2009	2.18	2.21	2.05	2.06
592	NYSE	FGB	Wed, Mar 4, 2009	2.01	2.29	2.01	2.18
591	NYSE	FGB	Tue, Mar 3, 2009	2.12	2.38	2.10	2.13
590	NYSE	FGB	Mon, Mar 2, 2009	2.49	2.49	2.34	2.35
589	NYSE	FGB	Fri, Feb 27, 2009	2.94	2.94	2.53	2.54
588	NYSE	FGB	Thu, Feb 26, 2009	2.66	2.79	2.64	2.66
587	NYSE	FGB	Wed, Feb 25, 2009	2.53	2.68	2.50	2.62
586	NYSE	FGB	Tue, Feb 24, 2009	3.05	3.05	2.47	2.62
585	NYSE	FGB	Mon, Feb 23, 2009	2.71	2.81	2.53	2.55
584	NYSE	FGB	Fri, Feb 20, 2009	2.66	2.78	2.62	2.73
583	NYSE	FGB	Thu, Feb 19, 2009	3.22	3.22	2.90	2.90
582	NYSE	FGB	Wed, Feb 18, 2009	2.94	3.10	2.84	3.10
581	NYSE	FGB	Tue, Feb 17, 2009	3.20	3.28	3.10	3.18
580	NYSE	FGB	Fri, Feb 13, 2009	3.50	3.51	3.26	3.36
579	NYSE	FGB	Thu, Feb 12, 2009	3.51	3.52	3.30	3.51
578	NYSE	FGB	Wed, Feb 11, 2009	3.67	3.68	3.53	3.55
577	NYSE	FGB	Tue, Feb 10, 2009	3.67	3.82	3.65	3.65
576	NYSE	FGB	Mon, Feb 9, 2009	3.68	3.94	3.65	3.82
575	NYSE	FGB	Fri, Feb 6, 2009	3.75	3.94	3.75	3.86
574	NYSE	FGB	Thu, Feb 5, 2009	3.80	3.87	3.63	3.74
573	NYSE	FGB	Wed, Feb 4, 2009	4.12	4.22	3.79	3.87
572	NYSE	FGB	Tue, Feb 3, 2009	3.99	4.25	3.99	4.15
571	NYSE	FGB	Mon, Feb 2, 2009	3.97	3.97	3.82	3.96
570	NYSE	FGB	Fri, Jan 30, 2009	4.20	4.20	3.96	4.07
569	NYSE	FGB	Thu, Jan 29, 2009	4.33	4.33	4.13	4.15
568	NYSE	FGB	Wed, Jan 28, 2009	4.36	4.52	4.25	4.43
567	NYSE	FGB	Tue, Jan 27, 2009	4.18	4.33	4.18	4.33
566	NYSE	FGB	Mon, Jan 26, 2009	4.20	4.27	4.03	4.15
565	NYSE	FGB	Fri, Jan 23, 2009	4.06	4.21	3.90	4.20
564	NYSE	FGB	Thu, Jan 22, 2009	3.92	4.20	3.84	4.14
563	NYSE	FGB	Wed, Jan 21, 2009	3.82	4.02	3.77	4.02
562	NYSE	FGB	Tue, Jan 20, 2009	3.91	3.91	3.66	3.68
561	NYSE	FGB	Fri, Jan 16, 2009	3.93	4.12	3.93	4.12
560	NYSE	FGB	Thu, Jan 15, 2009	3.87	3.89	3.75	3.81
559	NYSE	FGB	Wed, Jan 14, 2009	4.06	4.10	3.85	3.85
558	NYSE	FGB	Tue, Jan 13, 2009	4.25	4.27	4.06	4.24
557	NYSE	FGB	Mon, Jan 12, 2009	4.39	4.41	4.27	4.27
556	NYSE	FGB	Fri, Jan 9, 2009	4.67	4.82	4.46	4.46
555	NYSE	FGB	Thu, Jan 8, 2009	4.72	4.75	4.56	4.69
554	NYSE	FGB	Wed, Jan 7, 2009	4.71	4.99	4.71	4.75
553	NYSE	FGB	Tue, Jan 6, 2009	4.57	4.88	4.56	4.87
552	NYSE	FGB	Mon, Jan 5, 2009	4.31	4.56	4.29	4.56
551	NYSE	FGB	Fri, Jan 2, 2009	3.98	4.40	3.98	4.40
550	NYSE	FGB	Wed, Dec 31, 2008	3.73	3.99	3.73	3.93
549	NYSE	FGB	Tue, Dec 30, 2008	3.54	3.81	3.54	3.75
548	NYSE	FGB	Mon, Dec 29, 2008	3.77	3.77	3.50	3.65
547	NYSE	FGB	Fri, Dec 26, 2008	3.59	3.77	3.59	3.66
546	NYSE	FGB	Wed, Dec 24, 2008	3.36	3.63	3.36	3.63
545	NYSE	FGB	Tue, Dec 23, 2008	3.41	3.60	3.41	3.50
544	NYSE	FGB	Mon, Dec 22, 2008	3.87	3.88	3.58	3.58
543	NYSE	FGB	Fri, Dec 19, 2008	3.50	3.89	3.50	3.71
542	NYSE	FGB	Thu, Dec 18, 2008	3.53	3.80	3.53	3.70
541	NYSE	FGB	Wed, Dec 17, 2008	3.73	3.82	3.66	3.71
540	NYSE	FGB	Tue, Dec 16, 2008	3.28	3.85	3.27	3.85
539	NYSE	FGB	Mon, Dec 15, 2008	3.50	3.50	3.25	3.28
538	NYSE	FGB	Fri, Dec 12, 2008	3.44	3.49	3.24	3.49
537	NYSE	FGB	Thu, Dec 11, 2008	3.71	3.75	3.66	3.66
536	NYSE	FGB	Wed, Dec 10, 2008	3.87	4.02	3.65	3.71
535	NYSE	FGB	Tue, Dec 9, 2008	4.46	4.46	3.90	3.90
534	NYSE	FGB	Mon, Dec 8, 2008	4.31	4.60	4.23	4.53
533	NYSE	FGB	Fri, Dec 5, 2008	3.40	4.30	3.30	4.28
532	NYSE	FGB	Thu, Dec 4, 2008	3.20	3.85	3.16	3.65
531	NYSE	FGB	Wed, Dec 3, 2008	3.28	3.54	3.02	3.26
530	NYSE	FGB	Tue, Dec 2, 2008	3.00	3.30	3.00	3.23
529	NYSE	FGB	Mon, Dec 1, 2008	3.27	3.27	3.05	3.05
528	NYSE	FGB	Fri, Nov 28, 2008	3.14	3.41	3.14	3.29
527	NYSE	FGB	Wed, Nov 26, 2008	2.90	3.17	2.88	3.17
526	NYSE	FGB	Tue, Nov 25, 2008	3.04	3.11	2.78	2.95
525	NYSE	FGB	Mon, Nov 24, 2008	2.55	2.65	2.36	2.65
524	NYSE	FGB	Fri, Nov 21, 2008	2.65	2.65	2.16	2.37
523	NYSE	FGB	Thu, Nov 20, 2008	2.85	2.85	2.27	2.27
522	NYSE	FGB	Wed, Nov 19, 2008	3.28	3.28	2.88	2.96
521	NYSE	FGB	Tue, Nov 18, 2008	3.36	3.58	3.28	3.40
520	NYSE	FGB	Mon, Nov 17, 2008	3.57	3.57	3.28	3.38
519	NYSE	FGB	Fri, Nov 14, 2008	3.66	3.81	3.60	3.70
518	NYSE	FGB	Thu, Nov 13, 2008	3.46	3.62	3.28	3.58
517	NYSE	FGB	Wed, Nov 12, 2008	3.59	3.89	3.53	3.57
516	NYSE	FGB	Tue, Nov 11, 2008	4.00	4.00	3.75	3.96
515	NYSE	FGB	Mon, Nov 10, 2008	4.82	4.85	4.18	4.18
514	NYSE	FGB	Fri, Nov 7, 2008	5.13	5.16	4.77	4.81
513	NYSE	FGB	Thu, Nov 6, 2008	5.35	5.35	4.92	4.97
512	NYSE	FGB	Wed, Nov 5, 2008	5.90	5.92	5.38	5.38
511	NYSE	FGB	Tue, Nov 4, 2008	5.79	6.17	5.48	6.05
510	NYSE	FGB	Mon, Nov 3, 2008	5.38	5.93	5.38	5.69
509	NYSE	FGB	Fri, Oct 31, 2008	5.20	5.39	5.20	5.31
508	NYSE	FGB	Thu, Oct 30, 2008	4.79	5.17	4.69	5.15
507	NYSE	FGB	Wed, Oct 29, 2008	4.78	4.90	4.56	4.71
506	NYSE	FGB	Tue, Oct 28, 2008	4.58	4.64	4.20	4.61
505	NYSE	FGB	Mon, Oct 27, 2008	4.80	5.00	4.51	4.56
504	NYSE	FGB	Fri, Oct 24, 2008	4.70	5.02	4.61	4.90
503	NYSE	FGB	Thu, Oct 23, 2008	5.50	5.50	4.80	4.99
502	NYSE	FGB	Wed, Oct 22, 2008	5.17	5.27	5.00	5.01
501	NYSE	FGB	Tue, Oct 21, 2008	5.55	5.75	5.31	5.47
500	NYSE	FGB	Mon, Oct 20, 2008	5.57	9.40	5.44	5.70
499	NYSE	FGB	Fri, Oct 17, 2008	5.51	5.67	5.33	5.67
498	NYSE	FGB	Thu, Oct 16, 2008	4.67	5.34	4.66	5.29
497	NYSE	FGB	Wed, Oct 15, 2008	5.69	5.69	4.70	4.97
496	NYSE	FGB	Tue, Oct 14, 2008	6.50	6.54	5.59	5.81
495	NYSE	FGB	Mon, Oct 13, 2008	4.53	5.62	4.53	5.56
494	NYSE	FGB	Fri, Oct 10, 2008	4.00	4.49	3.39	4.30
493	NYSE	FGB	Thu, Oct 9, 2008	4.66	4.93	3.85	4.00
492	NYSE	FGB	Wed, Oct 8, 2008	4.42	4.86	3.81	4.66
491	NYSE	FGB	Tue, Oct 7, 2008	5.69	5.75	4.58	4.69
490	NYSE	FGB	Mon, Oct 6, 2008	6.60	6.60	5.32	5.74
489	NYSE	FGB	Fri, Oct 3, 2008	6.77	7.06	6.72	6.72
488	NYSE	FGB	Thu, Oct 2, 2008	7.01	7.10	6.76	6.77
487	NYSE	FGB	Wed, Oct 1, 2008	7.17	7.19	6.97	7.19
486	NYSE	FGB	Tue, Sep 30, 2008	6.88	7.04	6.60	7.04
485	NYSE	FGB	Mon, Sep 29, 2008	7.62	7.62	6.81	6.83
484	NYSE	FGB	Fri, Sep 26, 2008	7.88	8.06	7.88	8.01
483	NYSE	FGB	Thu, Sep 25, 2008	8.08	8.20	7.90	8.18
482	NYSE	FGB	Wed, Sep 24, 2008	8.11	8.16	7.80	7.88
481	NYSE	FGB	Tue, Sep 23, 2008	7.88	8.20	7.75	7.75
480	NYSE	FGB	Mon, Sep 22, 2008	8.30	8.56	8.00	8.05
479	NYSE	FGB	Fri, Sep 19, 2008	8.55	8.74	8.25	8.74
478	NYSE	FGB	Thu, Sep 18, 2008	6.25	7.23	6.10	7.23
477	NYSE	FGB	Wed, Sep 17, 2008	7.50	7.74	6.71	6.80
476	NYSE	FGB	Tue, Sep 16, 2008	7.20	7.84	7.11	7.69
475	NYSE	FGB	Mon, Sep 15, 2008	8.20	8.20	7.59	7.88
474	NYSE	FGB	Fri, Sep 12, 2008	8.50	8.52	8.32	8.35
473	NYSE	FGB	Thu, Sep 11, 2008	8.82	8.82	8.50	8.60
472	NYSE	FGB	Wed, Sep 10, 2008	8.89	8.89	8.56	8.82
471	NYSE	FGB	Tue, Sep 9, 2008	9.53	9.53	8.98	8.98
470	NYSE	FGB	Mon, Sep 8, 2008	9.68	9.78	9.19	9.64
469	NYSE	FGB	Fri, Sep 5, 2008	8.96	9.30	8.81	9.30
468	NYSE	FGB	Thu, Sep 4, 2008	9.28	9.41	8.98	9.08
467	NYSE	FGB	Wed, Sep 3, 2008	9.26	9.41	9.18	9.30
466	NYSE	FGB	Tue, Sep 2, 2008	9.32	9.38	9.22	9.25
465	NYSE	FGB	Fri, Aug 29, 2008	9.20	9.20	9.16	9.20
464	NYSE	FGB	Thu, Aug 28, 2008	8.85	9.21	8.85	9.16
463	NYSE	FGB	Wed, Aug 27, 2008	8.57	8.84	8.57	8.75
462	NYSE	FGB	Tue, Aug 26, 2008	8.74	8.76	8.58	8.67
461	NYSE	FGB	Mon, Aug 25, 2008	9.00	9.00	8.75	8.79
460	NYSE	FGB	Fri, Aug 22, 2008	8.88	8.94	8.78	8.89
459	NYSE	FGB	Thu, Aug 21, 2008	8.75	8.79	8.61	8.68
458	NYSE	FGB	Wed, Aug 20, 2008	8.89	9.00	8.80	8.91
457	NYSE	FGB	Tue, Aug 19, 2008	9.19	9.30	9.00	9.30
456	NYSE	FGB	Mon, Aug 18, 2008	9.35	9.35	9.20	9.23
455	NYSE	FGB	Fri, Aug 15, 2008	9.34	9.43	9.31	9.37
454	NYSE	FGB	Thu, Aug 14, 2008	9.41	9.55	9.03	9.30
453	NYSE	FGB	Wed, Aug 13, 2008	9.13	9.48	8.94	9.28
452	NYSE	FGB	Tue, Aug 12, 2008	9.46	9.46	9.11	9.13
451	NYSE	FGB	Mon, Aug 11, 2008	9.30	9.58	9.27	9.46
450	NYSE	FGB	Fri, Aug 8, 2008	8.80	9.24	8.75	9.21
449	NYSE	FGB	Thu, Aug 7, 2008	9.25	9.25	8.83	8.89
448	NYSE	FGB	Wed, Aug 6, 2008	9.07	9.29	9.03	9.24
447	NYSE	FGB	Tue, Aug 5, 2008	9.10	9.22	9.03	9.07
446	NYSE	FGB	Mon, Aug 4, 2008	9.31	9.31	9.04	9.10
445	NYSE	FGB	Fri, Aug 1, 2008	9.15	9.39	9.01	9.35
444	NYSE	FGB	Thu, Jul 31, 2008	9.04	9.36	8.96	9.12
443	NYSE	FGB	Wed, Jul 30, 2008	8.81	9.20	8.81	9.14
442	NYSE	FGB	Tue, Jul 29, 2008	8.27	8.86	8.27	8.86
441	NYSE	FGB	Mon, Jul 28, 2008	8.64	8.72	8.24	8.43
440	NYSE	FGB	Fri, Jul 25, 2008	8.76	8.78	8.64	8.65
439	NYSE	FGB	Thu, Jul 24, 2008	9.29	9.32	8.78	8.83
438	NYSE	FGB	Wed, Jul 23, 2008	8.91	9.40	8.91	9.24
437	NYSE	FGB	Tue, Jul 22, 2008	8.57	8.97	8.41	8.97
436	NYSE	FGB	Mon, Jul 21, 2008	8.63	8.80	8.54	8.67
435	NYSE	FGB	Fri, Jul 18, 2008	8.53	8.80	8.50	8.70
434	NYSE	FGB	Thu, Jul 17, 2008	8.40	8.69	8.34	8.64
433	NYSE	FGB	Wed, Jul 16, 2008	7.35	8.06	7.32	8.06
432	NYSE	FGB	Tue, Jul 15, 2008	7.28	7.50	7.25	7.34
431	NYSE	FGB	Mon, Jul 14, 2008	7.67	7.77	7.34	7.34
430	NYSE	FGB	Fri, Jul 11, 2008	7.50	7.61	7.30	7.39
429	NYSE	FGB	Thu, Jul 10, 2008	7.71	7.85	7.52	7.61
428	NYSE	FGB	Wed, Jul 9, 2008	7.98	8.46	7.79	7.82
427	NYSE	FGB	Tue, Jul 8, 2008	7.55	8.06	7.50	8.00
426	NYSE	FGB	Mon, Jul 7, 2008	8.45	8.45	7.61	7.72
425	NYSE	FGB	Thu, Jul 3, 2008	8.60	8.64	8.42	8.51
424	NYSE	FGB	Wed, Jul 2, 2008	8.79	8.94	8.69	8.70
423	NYSE	FGB	Tue, Jul 1, 2008	8.80	8.93	8.61	8.82
422	NYSE	FGB	Mon, Jun 30, 2008	9.10	9.29	8.95	8.99
421	NYSE	FGB	Fri, Jun 27, 2008	9.44	9.49	8.63	9.10
420	NYSE	FGB	Thu, Jun 26, 2008	9.42	9.67	9.42	9.52
419	NYSE	FGB	Wed, Jun 25, 2008	9.89	10.24	9.81	9.91
418	NYSE	FGB	Tue, Jun 24, 2008	10.10	10.10	9.75	10.00
417	NYSE	FGB	Mon, Jun 23, 2008	10.57	10.57	10.17	10.18
416	NYSE	FGB	Fri, Jun 20, 2008	10.84	10.85	10.64	10.67
415	NYSE	FGB	Thu, Jun 19, 2008	10.98	11.06	10.76	10.94
414	NYSE	FGB	Wed, Jun 18, 2008	11.00	11.11	10.83	11.00
413	NYSE	FGB	Tue, Jun 17, 2008	11.32	11.33	11.05	11.05
412	NYSE	FGB	Mon, Jun 16, 2008	11.09	11.28	11.08	11.24
411	NYSE	FGB	Fri, Jun 13, 2008	11.13	11.20	11.04	11.05
410	NYSE	FGB	Thu, Jun 12, 2008	11.08	11.40	11.08	11.14
409	NYSE	FGB	Wed, Jun 11, 2008	11.24	11.46	11.14	11.15
408	NYSE	FGB	Tue, Jun 10, 2008	11.24	11.51	11.22	11.35
407	NYSE	FGB	Mon, Jun 9, 2008	11.45	11.83	11.25	11.34
406	NYSE	FGB	Fri, Jun 6, 2008	12.21	12.21	11.28	11.48
405	NYSE	FGB	Thu, Jun 5, 2008	12.00	12.28	12.00	12.26
404	NYSE	FGB	Wed, Jun 4, 2008	11.98	12.19	11.98	12.02
403	NYSE	FGB	Tue, Jun 3, 2008	12.25	12.25	11.96	12.06
402	NYSE	FGB	Mon, Jun 2, 2008	12.45	12.45	12.17	12.19
401	NYSE	FGB	Fri, May 30, 2008	12.54	12.55	12.42	12.46
400	NYSE	FGB	Thu, May 29, 2008	12.51	12.55	12.40	12.47
399	NYSE	FGB	Wed, May 28, 2008	12.60	12.61	12.43	12.49
398	NYSE	FGB	Tue, May 27, 2008	12.57	12.69	12.47	12.61
397	NYSE	FGB	Fri, May 23, 2008	12.60	12.63	12.48	12.57
396	NYSE	FGB	Thu, May 22, 2008	12.78	12.80	12.50	12.66
395	NYSE	FGB	Wed, May 21, 2008	13.32	13.32	12.77	12.88
394	NYSE	FGB	Tue, May 20, 2008	13.81	13.88	13.32	13.32
393	NYSE	FGB	Mon, May 19, 2008	14.10	14.14	13.95	14.06
392	NYSE	FGB	Fri, May 16, 2008	14.01	14.05	13.99	14.03
391	NYSE	FGB	Thu, May 15, 2008	14.04	14.05	13.90	13.99
390	NYSE	FGB	Wed, May 14, 2008	14.05	14.14	13.91	14.08
389	NYSE	FGB	Tue, May 13, 2008	14.00	14.22	13.97	14.10
388	NYSE	FGB	Mon, May 12, 2008	13.79	14.03	13.79	13.91
387	NYSE	FGB	Fri, May 9, 2008	13.46	13.83	13.45	13.77
386	NYSE	FGB	Thu, May 8, 2008	13.57	13.74	13.45	13.50
385	NYSE	FGB	Wed, May 7, 2008	13.65	13.69	13.43	13.55
384	NYSE	FGB	Tue, May 6, 2008	13.50	13.71	13.43	13.63
383	NYSE	FGB	Mon, May 5, 2008	13.50	13.68	13.43	13.68
382	NYSE	FGB	Fri, May 2, 2008	13.40	13.67	13.35	13.53
381	NYSE	FGB	Thu, May 1, 2008	13.29	13.42	12.91	13.28
380	NYSE	FGB	Wed, Apr 30, 2008	13.06	13.53	13.06	13.28
379	NYSE	FGB	Tue, Apr 29, 2008	13.02	13.38	13.00	13.15
378	NYSE	FGB	Mon, Apr 28, 2008	13.40	13.40	13.14	13.14
377	NYSE	FGB	Fri, Apr 25, 2008	13.05	13.25	12.92	13.23
376	NYSE	FGB	Thu, Apr 24, 2008	12.50	13.07	12.50	13.00
375	NYSE	FGB	Wed, Apr 23, 2008	12.41	12.74	12.33	12.54
374	NYSE	FGB	Tue, Apr 22, 2008	12.64	12.68	12.23	12.45
373	NYSE	FGB	Mon, Apr 21, 2008	12.47	12.60	12.47	12.60
372	NYSE	FGB	Fri, Apr 18, 2008	12.57	12.72	12.43	12.51
371	NYSE	FGB	Thu, Apr 17, 2008	12.25	12.49	12.11	12.43
370	NYSE	FGB	Wed, Apr 16, 2008	11.97	12.37	11.97	12.25
369	NYSE	FGB	Tue, Apr 15, 2008	12.28	12.34	12.00	12.00
368	NYSE	FGB	Mon, Apr 14, 2008	12.62	12.63	12.38	12.38
367	NYSE	FGB	Fri, Apr 11, 2008	12.86	13.07	12.60	12.69
366	NYSE	FGB	Thu, Apr 10, 2008	12.92	12.93	12.80	12.91
365	NYSE	FGB	Wed, Apr 9, 2008	12.81	12.95	12.80	12.92
364	NYSE	FGB	Tue, Apr 8, 2008	12.96	13.02	12.82	12.85
363	NYSE	FGB	Mon, Apr 7, 2008	13.00	13.15	12.95	13.00
362	NYSE	FGB	Fri, Apr 4, 2008	13.04	13.14	13.02	13.02
361	NYSE	FGB	Thu, Apr 3, 2008	12.96	13.14	12.93	13.10
360	NYSE	FGB	Wed, Apr 2, 2008	13.10	13.25	12.99	13.06
359	NYSE	FGB	Tue, Apr 1, 2008	13.08	13.25	13.05	13.24
358	NYSE	FGB	Mon, Mar 31, 2008	13.00	13.05	12.63	12.93
357	NYSE	FGB	Fri, Mar 28, 2008	12.65	13.05	12.64	13.05
356	NYSE	FGB	Thu, Mar 27, 2008	12.55	12.70	12.55	12.70
355	NYSE	FGB	Wed, Mar 26, 2008	12.58	12.66	12.45	12.57
354	NYSE	FGB	Tue, Mar 25, 2008	12.52	12.70	12.40	12.57
353	NYSE	FGB	Mon, Mar 24, 2008	12.55	12.91	12.54	12.62
352	NYSE	FGB	Thu, Mar 20, 2008	12.40	12.61	12.03	12.61
351	NYSE	FGB	Wed, Mar 19, 2008	12.74	12.99	12.52	12.60
350	NYSE	FGB	Tue, Mar 18, 2008	12.40	12.99	12.32	12.69
349	NYSE	FGB	Mon, Mar 17, 2008	11.80	12.22	11.60	12.17
348	NYSE	FGB	Fri, Mar 14, 2008	12.50	12.70	12.17	12.19
347	NYSE	FGB	Thu, Mar 13, 2008	12.18	12.45	11.86	12.45
346	NYSE	FGB	Wed, Mar 12, 2008	12.54	12.87	12.47	12.48
345	NYSE	FGB	Tue, Mar 11, 2008	11.85	12.50	11.85	12.50
344	NYSE	FGB	Mon, Mar 10, 2008	11.86	11.96	11.50	11.76
343	NYSE	FGB	Fri, Mar 7, 2008	11.50	12.20	11.46	11.84
342	NYSE	FGB	Thu, Mar 6, 2008	12.75	12.75	11.79	11.90
341	NYSE	FGB	Wed, Mar 5, 2008	12.90	13.01	12.71	12.80
340	NYSE	FGB	Tue, Mar 4, 2008	13.10	13.35	12.91	12.95
339	NYSE	FGB	Mon, Mar 3, 2008	13.60	13.60	13.14	13.15
338	NYSE	FGB	Fri, Feb 29, 2008	13.60	13.99	13.40	13.67
337	NYSE	FGB	Thu, Feb 28, 2008	13.70	13.89	13.33	13.75
336	NYSE	FGB	Wed, Feb 27, 2008	13.30	13.64	13.30	13.58
335	NYSE	FGB	Tue, Feb 26, 2008	13.27	13.50	13.27	13.50
334	NYSE	FGB	Mon, Feb 25, 2008	13.50	13.59	13.19	13.39
333	NYSE	FGB	Fri, Feb 22, 2008	13.40	13.42	13.00	13.35
332	NYSE	FGB	Thu, Feb 21, 2008	13.16	13.49	13.01	13.25
331	NYSE	FGB	Wed, Feb 20, 2008	12.87	13.67	12.86	13.44
330	NYSE	FGB	Tue, Feb 19, 2008	12.70	13.07	12.67	12.96
329	NYSE	FGB	Fri, Feb 15, 2008	12.89	13.16	12.40	12.54
328	NYSE	FGB	Thu, Feb 14, 2008	13.20	13.27	12.84	12.85
327	NYSE	FGB	Wed, Feb 13, 2008	13.26	13.38	13.04	13.24
326	NYSE	FGB	Tue, Feb 12, 2008	13.37	13.40	13.18	13.21
325	NYSE	FGB	Mon, Feb 11, 2008	13.13	13.24	13.05	13.24
324	NYSE	FGB	Fri, Feb 8, 2008	13.00	13.48	13.00	13.23
323	NYSE	FGB	Thu, Feb 7, 2008	12.90	13.35	12.90	13.01
322	NYSE	FGB	Wed, Feb 6, 2008	13.10	13.10	12.97	13.02
321	NYSE	FGB	Tue, Feb 5, 2008	13.10	13.16	12.86	13.00
320	NYSE	FGB	Mon, Feb 4, 2008	13.48	13.54	13.17	13.22
319	NYSE	FGB	Fri, Feb 1, 2008	13.19	13.49	13.10	13.48
318	NYSE	FGB	Thu, Jan 31, 2008	12.80	13.18	12.69	13.18
317	NYSE	FGB	Wed, Jan 30, 2008	13.10	13.18	12.80	12.95
316	NYSE	FGB	Tue, Jan 29, 2008	12.70	13.03	12.70	13.00
315	NYSE	FGB	Mon, Jan 28, 2008	12.38	12.70	12.32	12.60
314	NYSE	FGB	Fri, Jan 25, 2008	12.48	12.68	12.22	12.32
313	NYSE	FGB	Thu, Jan 24, 2008	12.19	12.38	12.12	12.38
312	NYSE	FGB	Wed, Jan 23, 2008	11.05	12.16	10.73	12.09
311	NYSE	FGB	Tue, Jan 22, 2008	10.75	11.38	10.36	11.24
310	NYSE	FGB	Fri, Jan 18, 2008	11.41	11.61	11.03	11.24
309	NYSE	FGB	Thu, Jan 17, 2008	11.78	11.90	11.20	11.36
308	NYSE	FGB	Wed, Jan 16, 2008	11.57	11.94	11.57	11.81
307	NYSE	FGB	Tue, Jan 15, 2008	11.74	11.79	11.54	11.57
306	NYSE	FGB	Mon, Jan 14, 2008	12.08	12.12	11.71	11.86
305	NYSE	FGB	Fri, Jan 11, 2008	11.90	12.17	11.84	12.08
304	NYSE	FGB	Thu, Jan 10, 2008	11.51	11.98	11.40	11.90
303	NYSE	FGB	Wed, Jan 9, 2008	11.72	11.84	11.43	11.56
302	NYSE	FGB	Tue, Jan 8, 2008	11.90	12.09	11.72	11.72
301	NYSE	FGB	Mon, Jan 7, 2008	12.09	12.09	11.79	11.87
300	NYSE	FGB	Fri, Jan 4, 2008	12.32	12.32	12.08	12.09
299	NYSE	FGB	Thu, Jan 3, 2008	12.07	12.50	12.07	12.39
298	NYSE	FGB	Wed, Jan 2, 2008	12.09	12.24	12.01	12.09
297	NYSE	FGB	Mon, Dec 31, 2007	11.95	12.24	11.86	12.01
296	NYSE	FGB	Fri, Dec 28, 2007	12.10	12.40	12.02	12.10
295	NYSE	FGB	Thu, Dec 27, 2007	12.61	12.64	12.40	12.44
294	NYSE	FGB	Wed, Dec 26, 2007	12.40	12.97	12.36	12.67
293	NYSE	FGB	Mon, Dec 24, 2007	11.81	12.45	11.81	12.34
292	NYSE	FGB	Fri, Dec 21, 2007	11.65	11.95	11.59	11.85
291	NYSE	FGB	Thu, Dec 20, 2007	11.60	11.77	11.50	11.55
290	NYSE	FGB	Wed, Dec 19, 2007	11.66	11.89	11.53	11.60
289	NYSE	FGB	Tue, Dec 18, 2007	12.00	12.10	11.41	11.64
288	NYSE	FGB	Mon, Dec 17, 2007	12.72	12.72	11.81	11.97
287	NYSE	FGB	Fri, Dec 14, 2007	12.55	12.80	12.50	12.68
286	NYSE	FGB	Thu, Dec 13, 2007	13.02	13.11	12.60	12.83
285	NYSE	FGB	Wed, Dec 12, 2007	13.53	13.73	13.02	13.15
284	NYSE	FGB	Tue, Dec 11, 2007	13.59	13.81	13.36	13.45
283	NYSE	FGB	Mon, Dec 10, 2007	13.40	14.00	13.30	13.60
282	NYSE	FGB	Fri, Dec 7, 2007	13.48	13.68	13.28	13.49
281	NYSE	FGB	Thu, Dec 6, 2007	13.20	13.60	13.19	13.38
280	NYSE	FGB	Wed, Dec 5, 2007	13.75	13.82	13.20	13.52
279	NYSE	FGB	Tue, Dec 4, 2007	13.75	13.99	13.34	13.49
278	NYSE	FGB	Mon, Dec 3, 2007	14.15	14.44	13.81	13.92
277	NYSE	FGB	Fri, Nov 30, 2007	13.93	14.44	13.65	14.23
276	NYSE	FGB	Thu, Nov 29, 2007	14.00	14.10	13.45	13.84
275	NYSE	FGB	Wed, Nov 28, 2007	14.20	14.40	13.91	14.10
274	NYSE	FGB	Tue, Nov 27, 2007	13.65	14.27	13.21	14.27
273	NYSE	FGB	Mon, Nov 26, 2007	13.90	14.12	13.75	13.75
272	NYSE	FGB	Fri, Nov 23, 2007	13.80	14.00	13.48	13.90
271	NYSE	FGB	Wed, Nov 21, 2007	14.00	14.00	13.40	13.75
270	NYSE	FGB	Tue, Nov 20, 2007	13.90	14.80	13.80	14.55
269	NYSE	FGB	Mon, Nov 19, 2007	13.85	14.35	13.81	13.96
268	NYSE	FGB	Fri, Nov 16, 2007	14.12	14.13	13.56	14.01
267	NYSE	FGB	Thu, Nov 15, 2007	14.50	14.50	13.99	14.27
266	NYSE	FGB	Wed, Nov 14, 2007	14.55	14.62	14.43	14.56
265	NYSE	FGB	Tue, Nov 13, 2007	14.20	14.59	14.07	14.58
264	NYSE	FGB	Mon, Nov 12, 2007	13.92	14.40	13.78	14.35
263	NYSE	FGB	Fri, Nov 9, 2007	13.44	14.20	13.25	14.07
262	NYSE	FGB	Thu, Nov 8, 2007	13.04	13.65	12.94	13.44
261	NYSE	FGB	Wed, Nov 7, 2007	13.50	13.55	12.94	13.11
260	NYSE	FGB	Tue, Nov 6, 2007	13.90	14.03	13.26	13.70
259	NYSE	FGB	Mon, Nov 5, 2007	13.95	14.06	13.42	13.91
258	NYSE	FGB	Fri, Nov 2, 2007	14.20	14.45	13.56	14.10
257	NYSE	FGB	Thu, Nov 1, 2007	14.24	14.24	13.67	14.10
256	NYSE	FGB	Wed, Oct 31, 2007	14.16	14.45	13.86	14.28
255	NYSE	FGB	Tue, Oct 30, 2007	14.38	14.53	13.86	14.09
254	NYSE	FGB	Mon, Oct 29, 2007	14.10	14.49	13.91	14.48
253	NYSE	FGB	Fri, Oct 26, 2007	13.87	14.13	13.65	14.07
252	NYSE	FGB	Thu, Oct 25, 2007	13.90	14.05	13.70	13.97
251	NYSE	FGB	Wed, Oct 24, 2007	13.90	14.00	13.70	13.85
250	NYSE	FGB	Tue, Oct 23, 2007	14.25	14.25	13.85	14.00
249	NYSE	FGB	Mon, Oct 22, 2007	14.20	14.29	14.02	14.10
248	NYSE	FGB	Fri, Oct 19, 2007	14.50	14.65	14.11	14.31
247	NYSE	FGB	Thu, Oct 18, 2007	14.64	14.70	14.44	14.63
246	NYSE	FGB	Wed, Oct 17, 2007	14.83	15.10	14.51	14.74
245	NYSE	FGB	Tue, Oct 16, 2007	15.16	15.25	14.77	14.90
244	NYSE	FGB	Mon, Oct 15, 2007	15.65	15.68	15.05	15.19
243	NYSE	FGB	Fri, Oct 12, 2007	15.81	15.82	15.55	15.62
242	NYSE	FGB	Thu, Oct 11, 2007	16.09	16.14	15.81	15.81
241	NYSE	FGB	Wed, Oct 10, 2007	15.95	16.07	15.88	16.02
240	NYSE	FGB	Tue, Oct 9, 2007	16.15	16.15	15.82	16.05
239	NYSE	FGB	Mon, Oct 8, 2007	15.95	16.35	15.80	16.17
238	NYSE	FGB	Fri, Oct 5, 2007	15.85	16.19	15.85	15.85
237	NYSE	FGB	Thu, Oct 4, 2007	15.70	15.96	15.41	15.95
236	NYSE	FGB	Wed, Oct 3, 2007	16.15	16.18	15.70	15.90
235	NYSE	FGB	Tue, Oct 2, 2007	15.85	16.19	15.54	16.05
234	NYSE	FGB	Mon, Oct 1, 2007	15.71	15.97	15.40	15.75
233	NYSE	FGB	Fri, Sep 28, 2007	15.35	15.95	15.18	15.84
232	NYSE	FGB	Thu, Sep 27, 2007	15.10	15.71	15.05	15.59
231	NYSE	FGB	Wed, Sep 26, 2007	15.15	15.30	14.69	15.00
230	NYSE	FGB	Tue, Sep 25, 2007	15.20	15.30	14.97	15.06
229	NYSE	FGB	Mon, Sep 24, 2007	15.80	15.80	14.61	15.30
228	NYSE	FGB	Fri, Sep 21, 2007	16.05	16.55	15.77	15.80
227	NYSE	FGB	Thu, Sep 20, 2007	15.70	16.39	15.70	15.85
226	NYSE	FGB	Wed, Sep 19, 2007	15.85	16.39	15.50	15.80
225	NYSE	FGB	Tue, Sep 18, 2007	15.06	16.25	14.95	15.70
224	NYSE	FGB	Mon, Sep 17, 2007	14.85	15.20	14.48	15.18
223	NYSE	FGB	Fri, Sep 14, 2007	15.00	15.20	14.80	15.00
222	NYSE	FGB	Thu, Sep 13, 2007	14.70	15.80	14.55	15.10
221	NYSE	FGB	Wed, Sep 12, 2007	15.50	15.70	14.51	14.74
220	NYSE	FGB	Tue, Sep 11, 2007	15.26	15.66	15.26	15.40
219	NYSE	FGB	Mon, Sep 10, 2007	16.15	16.15	15.00	15.49
218	NYSE	FGB	Fri, Sep 7, 2007	16.70	16.70	16.15	16.16
217	NYSE	FGB	Thu, Sep 6, 2007	16.90	17.10	16.67	17.00
216	NYSE	FGB	Wed, Sep 5, 2007	16.90	17.00	16.50	17.00
215	NYSE	FGB	Tue, Sep 4, 2007	16.35	17.23	16.35	17.00
214	NYSE	FGB	Fri, Aug 31, 2007	15.75	16.49	15.46	16.45
213	NYSE	FGB	Thu, Aug 30, 2007	15.75	16.00	14.97	15.58
212	NYSE	FGB	Wed, Aug 29, 2007	15.60	15.65	15.16	15.55
211	NYSE	FGB	Tue, Aug 28, 2007	15.55	15.60	15.00	15.50
210	NYSE	FGB	Mon, Aug 27, 2007	15.68	15.70	15.01	15.30
209	NYSE	FGB	Fri, Aug 24, 2007	16.19	16.24	15.51	15.64
208	NYSE	FGB	Thu, Aug 23, 2007	15.80	16.35	15.09	16.24
207	NYSE	FGB	Wed, Aug 22, 2007	16.00	16.04	15.02	15.86
206	NYSE	FGB	Tue, Aug 21, 2007	16.00	16.42	15.30	16.32
205	NYSE	FGB	Mon, Aug 20, 2007	15.61	16.10	15.25	16.00
204	NYSE	FGB	Fri, Aug 17, 2007	14.25	15.70	14.25	15.67
203	NYSE	FGB	Thu, Aug 16, 2007	13.50	14.10	12.99	13.46
202	NYSE	FGB	Wed, Aug 15, 2007	14.80	15.75	13.50	14.25
201	NYSE	FGB	Tue, Aug 14, 2007	16.59	16.70	14.69	15.00
200	NYSE	FGB	Mon, Aug 13, 2007	16.60	17.24	16.03	16.44
199	NYSE	FGB	Fri, Aug 10, 2007	17.17	17.17	16.40	16.40
198	NYSE	FGB	Thu, Aug 9, 2007	17.45	17.45	16.65	17.21
197	NYSE	FGB	Wed, Aug 8, 2007	17.50	17.60	16.90	17.28
196	NYSE	FGB	Tue, Aug 7, 2007	16.00	16.83	15.85	16.83
195	NYSE	FGB	Mon, Aug 6, 2007	15.80	16.15	15.35	16.10
194	NYSE	FGB	Fri, Aug 3, 2007	16.25	16.25	15.53	15.85
193	NYSE	FGB	Thu, Aug 2, 2007	16.41	16.45	15.01	16.05
192	NYSE	FGB	Wed, Aug 1, 2007	16.75	17.35	16.10	16.41
191	NYSE	FGB	Tue, Jul 31, 2007	16.45	17.25	16.40	16.85
190	NYSE	FGB	Mon, Jul 30, 2007	17.00	17.00	15.48	16.60
189	NYSE	FGB	Fri, Jul 27, 2007	17.45	17.76	16.45	16.99
188	NYSE	FGB	Thu, Jul 26, 2007	17.15	17.49	16.20	17.49
187	NYSE	FGB	Wed, Jul 25, 2007	17.80	17.80	16.75	17.15
186	NYSE	FGB	Tue, Jul 24, 2007	18.46	18.65	17.68	17.76
185	NYSE	FGB	Mon, Jul 23, 2007	18.50	18.50	18.25	18.46
184	NYSE	FGB	Fri, Jul 20, 2007	18.70	18.70	18.26	18.41
183	NYSE	FGB	Thu, Jul 19, 2007	19.10	19.10	18.55	18.75
182	NYSE	FGB	Wed, Jul 18, 2007	19.60	19.64	19.00	19.10
181	NYSE	FGB	Tue, Jul 17, 2007	19.70	19.80	19.63	19.63
180	NYSE	FGB	Mon, Jul 16, 2007	19.90	19.90	19.75	19.76
179	NYSE	FGB	Fri, Jul 13, 2007	20.00	20.00	19.72	19.91
178	NYSE	FGB	Thu, Jul 12, 2007	19.67	20.05	19.62	19.75
177	NYSE	FGB	Wed, Jul 11, 2007	19.62	19.70	19.61	19.66
176	NYSE	FGB	Tue, Jul 10, 2007	19.62	19.70	19.59	19.68
175	NYSE	FGB	Mon, Jul 9, 2007	19.60	19.85	19.60	19.65
174	NYSE	FGB	Fri, Jul 6, 2007	19.65	19.70	19.60	19.62
173	NYSE	FGB	Thu, Jul 5, 2007	19.60	19.75	19.60	19.75
172	NYSE	FGB	Tue, Jul 3, 2007	19.60	19.70	19.60	19.70
171	NYSE	FGB	Mon, Jul 2, 2007	19.75	19.75	19.35	19.60
170	NYSE	FGB	Fri, Jun 29, 2007	19.87	19.90	19.85	19.90
169	NYSE	FGB	Thu, Jun 28, 2007	19.75	19.90	19.75	19.90
168	NYSE	FGB	Wed, Jun 27, 2007	19.70	19.75	19.69	19.71
167	NYSE	FGB	Tue, Jun 26, 2007	19.45	19.74	19.45	19.71
166	NYSE	FGB	Mon, Jun 25, 2007	20.11	20.11	19.46	19.47
165	NYSE	FGB	Fri, Jun 22, 2007	20.50	20.50	20.06	20.10
164	NYSE	FGB	Thu, Jun 21, 2007	20.35	20.50	20.35	20.50
163	NYSE	FGB	Wed, Jun 20, 2007	20.25	20.30	20.25	20.30
162	NYSE	FGB	Tue, Jun 19, 2007	20.25	20.25	20.15	20.15
161	NYSE	FGB	Mon, Jun 18, 2007	20.30	20.30	20.10	20.15
160	NYSE	FGB	Fri, Jun 15, 2007	20.10	20.20	20.01	20.20
159	NYSE	FGB	Thu, Jun 14, 2007	20.30	20.40	20.15	20.16
158	NYSE	FGB	Wed, Jun 13, 2007	20.30	20.30	20.05	20.20
157	NYSE	FGB	Tue, Jun 12, 2007	20.25	20.39	20.25	20.39
156	NYSE	FGB	Mon, Jun 11, 2007	20.26	20.26	20.20	20.25
155	NYSE	FGB	Fri, Jun 8, 2007	20.40	20.40	20.21	20.26
154	NYSE	FGB	Thu, Jun 7, 2007	20.30	20.40	20.20	20.40
153	NYSE	FGB	Wed, Jun 6, 2007	20.46	20.49	20.20	20.20
152	NYSE	FGB	Tue, Jun 5, 2007	20.48	20.49	20.40	20.41
151	NYSE	FGB	Mon, Jun 4, 2007	20.50	20.50	20.30	20.48
150	NYSE	FGB	Fri, Jun 1, 2007	20.70	20.72	20.40	20.60
149	NYSE	FGB	Thu, May 31, 2007	20.30	20.49	20.21	20.49
148	NYSE	FGB	Wed, May 30, 2007	20.22	20.30	20.15	20.30
147	NYSE	FGB	Tue, May 29, 2007	20.08	20.30	20.08	20.19
146	NYSE	FGB	Fri, May 25, 2007	20.01	20.10	20.00	20.00
145	NYSE	FGB	Wed, Sep 27, 2006	76.62	76.90	76.48	76.69
144	NYSE	FGB	Tue, Sep 26, 2006	76.34	76.78	76.20	76.75
143	NYSE	FGB	Mon, Sep 25, 2006	75.71	76.47	75.31	76.37
142	NYSE	FGB	Fri, Sep 22, 2006	76.00	76.02	75.30	75.68
141	NYSE	FGB	Thu, Sep 21, 2006	76.60	76.80	75.89	76.02
140	NYSE	FGB	Wed, Sep 20, 2006	76.20	76.92	76.19	76.58
139	NYSE	FGB	Tue, Sep 19, 2006	76.26	76.31	75.67	76.20
138	NYSE	FGB	Mon, Sep 18, 2006	76.42	76.59	76.11	76.24
137	NYSE	FGB	Fri, Sep 15, 2006	76.23	76.83	76.22	76.40
136	NYSE	FGB	Thu, Sep 14, 2006	76.45	76.45	75.89	76.24
135	NYSE	FGB	Wed, Sep 13, 2006	75.98	76.54	75.85	76.31
134	NYSE	FGB	Tue, Sep 12, 2006	74.77	76.00	74.74	75.94
133	NYSE	FGB	Mon, Sep 11, 2006	74.72	75.05	74.10	74.77
132	NYSE	FGB	Fri, Sep 8, 2006	74.24	74.86	74.24	74.71
131	NYSE	FGB	Thu, Sep 7, 2006	74.60	74.78	73.96	74.21
130	NYSE	FGB	Wed, Sep 6, 2006	75.48	75.49	74.56	74.60
129	NYSE	FGB	Tue, Sep 5, 2006	75.31	75.52	75.18	75.51
128	NYSE	FGB	Fri, Sep 1, 2006	75.02	75.44	74.89	75.30
127	NYSE	FGB	Thu, Aug 31, 2006	74.79	75.12	74.70	75.01
126	NYSE	FGB	Wed, Aug 30, 2006	74.49	74.76	74.35	74.67
125	NYSE	FGB	Tue, Aug 29, 2006	74.13	74.52	73.72	74.48
124	NYSE	FGB	Mon, Aug 28, 2006	73.42	74.19	73.40	74.09
123	NYSE	FGB	Fri, Aug 25, 2006	73.48	73.72	73.18	73.44
122	NYSE	FGB	Thu, Aug 24, 2006	73.54	73.73	73.15	73.49
121	NYSE	FGB	Wed, Aug 23, 2006	74.09	74.30	73.32	73.53
120	NYSE	FGB	Tue, Aug 22, 2006	73.91	74.25	73.83	74.05
119	NYSE	FGB	Mon, Aug 21, 2006	74.41	74.44	73.74	73.91
118	NYSE	FGB	Fri, Aug 18, 2006	74.39	74.52	73.95	74.44
117	NYSE	FGB	Thu, Aug 17, 2006	74.27	74.71	74.06	74.37
116	NYSE	FGB	Wed, Aug 16, 2006	73.18	74.28	73.18	74.21
115	NYSE	FGB	Tue, Aug 15, 2006	71.95	73.21	71.95	73.19
114	NYSE	FGB	Mon, Aug 14, 2006	71.81	72.69	71.80	71.97
113	NYSE	FGB	Fri, Aug 11, 2006	72.37	72.38	71.58	71.79
112	NYSE	FGB	Thu, Aug 10, 2006	71.83	72.49	71.53	72.36
111	NYSE	FGB	Wed, Aug 9, 2006	72.54	72.95	71.79	71.83
110	NYSE	FGB	Tue, Aug 8, 2006	73.13	73.35	72.34	72.50
109	NYSE	FGB	Mon, Aug 7, 2006	73.53	73.55	73.00	73.16
108	NYSE	FGB	Fri, Aug 4, 2006	73.44	74.55	73.12	73.52
107	NYSE	FGB	Thu, Aug 3, 2006	72.79	73.65	72.43	73.48
106	NYSE	FGB	Wed, Aug 2, 2006	72.26	73.10	72.23	72.78
105	NYSE	FGB	Tue, Aug 1, 2006	72.72	72.75	71.93	72.25
104	NYSE	FGB	Mon, Jul 31, 2006	72.72	72.79	72.40	72.73
103	NYSE	FGB	Fri, Jul 28, 2006	71.70	72.76	71.70	72.70
102	NYSE	FGB	Thu, Jul 27, 2006	72.49	72.80	71.65	71.73
101	NYSE	FGB	Wed, Jul 26, 2006	72.64	72.76	72.04	72.44
100	NYSE	FGB	Tue, Jul 25, 2006	71.69	72.75	71.68	72.63
99	NYSE	FGB	Mon, Jul 24, 2006	70.54	71.86	70.54	71.82
98	NYSE	FGB	Fri, Jul 21, 2006	71.44	71.46	70.40	70.53
97	NYSE	FGB	Thu, Jul 20, 2006	72.66	72.89	71.41	71.43
96	NYSE	FGB	Wed, Jul 19, 2006	71.11	72.73	71.08	72.64
95	NYSE	FGB	Tue, Jul 18, 2006	71.08	71.41	70.27	71.06
94	NYSE	FGB	Mon, Jul 17, 2006	71.44	71.71	71.01	71.10
93	NYSE	FGB	Fri, Jul 14, 2006	72.20	72.20	70.97	71.44
92	NYSE	FGB	Thu, Jul 13, 2006	73.35	73.35	72.16	72.18
91	NYSE	FGB	Wed, Jul 12, 2006	74.16	74.26	73.22	73.42
90	NYSE	FGB	Tue, Jul 11, 2006	73.96	74.20	73.44	74.14
89	NYSE	FGB	Mon, Jul 10, 2006	74.00	74.47	73.78	73.95
88	NYSE	FGB	Fri, Jul 7, 2006	74.65	74.68	73.90	74.02
87	NYSE	FGB	Thu, Jul 6, 2006	74.47	74.96	74.45	74.65
86	NYSE	FGB	Wed, Jul 5, 2006	75.18	75.18	73.99	74.47
85	NYSE	FGB	Mon, Jul 3, 2006	74.83	75.19	74.68	75.18
84	NYSE	FGB	Fri, Jun 30, 2006	74.52	74.90	74.43	74.88
83	NYSE	FGB	Thu, Jun 29, 2006	72.63	74.54	72.62	74.51
82	NYSE	FGB	Wed, Jun 28, 2006	72.53	72.72	72.06	72.64
81	NYSE	FGB	Tue, Jun 27, 2006	73.19	73.35	72.41	72.45
80	NYSE	FGB	Mon, Jun 26, 2006	72.83	73.24	72.83	73.18
79	NYSE	FGB	Fri, Jun 23, 2006	72.68	73.20	72.23	72.83
78	NYSE	FGB	Thu, Jun 22, 2006	73.11	73.12	72.40	72.67
77	NYSE	FGB	Wed, Jun 21, 2006	71.95	73.33	71.95	73.09
76	NYSE	FGB	Tue, Jun 20, 2006	72.12	72.50	71.87	71.94
75	NYSE	FGB	Mon, Jun 19, 2006	72.99	73.23	71.97	72.12
74	NYSE	FGB	Fri, Jun 16, 2006	73.24	73.30	72.66	72.97
73	NYSE	FGB	Thu, Jun 15, 2006	71.24	73.36	71.23	73.27
72	NYSE	FGB	Wed, Jun 14, 2006	70.93	71.27	70.61	71.20
71	NYSE	FGB	Tue, Jun 13, 2006	71.75	72.17	70.76	70.89
70	NYSE	FGB	Mon, Jun 12, 2006	73.32	73.42	71.77	71.79
69	NYSE	FGB	Fri, Jun 9, 2006	73.42	74.10	73.18	73.36
68	NYSE	FGB	Thu, Jun 8, 2006	73.57	73.60	71.81	73.37
67	NYSE	FGB	Wed, Jun 7, 2006	74.09	74.61	73.58	73.65
66	NYSE	FGB	Tue, Jun 6, 2006	74.68	74.79	73.62	74.09
65	NYSE	FGB	Mon, Jun 5, 2006	76.20	76.21	74.67	74.71
64	NYSE	FGB	Fri, Jun 2, 2006	76.06	76.48	75.70	76.18
63	NYSE	FGB	Thu, Jun 1, 2006	75.04	76.11	75.04	76.08
62	NYSE	FGB	Wed, May 31, 2006	74.25	75.07	74.24	75.04
61	NYSE	FGB	Tue, May 30, 2006	75.28	75.29	74.15	74.25
60	NYSE	FGB	Fri, May 26, 2006	74.73	75.29	74.73	75.29
59	NYSE	FGB	Thu, May 25, 2006	73.85	74.74	73.85	74.74
58	NYSE	FGB	Wed, May 24, 2006	74.02	74.53	72.81	73.81
57	NYSE	FGB	Tue, May 23, 2006	74.33	75.29	73.98	74.02
56	NYSE	FGB	Mon, May 22, 2006	74.92	74.92	73.56	74.26
55	NYSE	FGB	Fri, May 19, 2006	74.73	75.34	74.25	74.96
54	NYSE	FGB	Thu, May 18, 2006	75.27	75.68	74.68	74.71
53	NYSE	FGB	Wed, May 17, 2006	76.67	76.67	75.14	75.23
52	NYSE	FGB	Tue, May 16, 2006	76.98	77.24	76.37	76.62
51	NYSE	FGB	Mon, May 15, 2006	77.08	77.09	76.32	76.91
50	NYSE	FGB	Fri, May 12, 2006	78.36	78.42	77.09	77.15
49	NYSE	FGB	Thu, May 11, 2006	79.38	79.41	78.37	78.46
48	NYSE	FGB	Wed, May 10, 2006	79.53	79.66	79.19	79.54
47	NYSE	FGB	Tue, May 9, 2006	79.55	79.65	79.22	79.54
46	NYSE	FGB	Mon, May 8, 2006	79.40	79.66	79.27	79.57
45	NYSE	FGB	Fri, May 5, 2006	78.53	79.46	78.53	79.40
44	NYSE	FGB	Thu, May 4, 2006	77.98	78.67	77.98	78.54
43	NYSE	FGB	Wed, May 3, 2006	77.96	78.05	77.70	77.97
42	NYSE	FGB	Tue, May 2, 2006	77.85	78.00	77.59	77.97
41	NYSE	FGB	Mon, May 1, 2006	78.02	78.53	77.73	77.77
40	NYSE	FGB	Fri, Apr 28, 2006	77.96	78.46	77.86	78.01
39	NYSE	FGB	Thu, Apr 27, 2006	78.29	78.49	77.22	77.96
38	NYSE	FGB	Wed, Apr 26, 2006	78.26	78.89	78.22	78.30
37	NYSE	FGB	Tue, Apr 25, 2006	78.56	78.71	78.08	78.21
36	NYSE	FGB	Mon, Apr 24, 2006	78.86	78.88	78.27	78.55
35	NYSE	FGB	Fri, Apr 21, 2006	79.09	79.39	78.60	78.92
34	NYSE	FGB	Thu, Apr 20, 2006	79.08	79.25	78.56	79.05
33	NYSE	FGB	Wed, Apr 19, 2006	78.63	79.04	78.47	79.02
32	NYSE	FGB	Tue, Apr 18, 2006	77.01	78.61	76.99	78.57
31	NYSE	FGB	Mon, Apr 17, 2006	77.03	77.38	76.64	76.90
30	NYSE	FGB	Thu, Apr 13, 2006	76.96	77.21	76.61	77.03
29	NYSE	FGB	Wed, Apr 12, 2006	76.91	77.14	76.78	77.01
28	NYSE	FGB	Tue, Apr 11, 2006	77.66	77.79	76.77	76.91
27	NYSE	FGB	Mon, Apr 10, 2006	77.97	78.02	77.42	77.60
26	NYSE	FGB	Thu, Apr 6, 2006	78.88	78.89	78.31	78.68
25	NYSE	FGB	Wed, Apr 5, 2006	78.35	78.96	78.31	78.85
24	NYSE	FGB	Tue, Apr 4, 2006	78.10	78.43	77.80	78.35
23	NYSE	FGB	Mon, Apr 3, 2006	78.20	78.74	78.04	78.10
22	NYSE	FGB	Fri, Mar 31, 2006	78.20	78.41	77.84	78.18
21	NYSE	FGB	Thu, Mar 30, 2006	78.56	78.85	77.97	78.24
20	NYSE	FGB	Wed, Mar 29, 2006	77.74	78.60	77.73	78.51
19	NYSE	FGB	Tue, Mar 28, 2006	77.83	78.17	77.45	77.68
18	NYSE	FGB	Mon, Mar 27, 2006	77.95	77.99	77.69	77.82
17	NYSE	FGB	Fri, Mar 24, 2006	77.95	78.27	77.84	78.23
16	NYSE	FGB	Thu, Mar 23, 2006	77.82	78.06	77.63	77.95
15	NYSE	FGB	Wed, Mar 22, 2006	77.38	77.85	77.25	77.83
14	NYSE	FGB	Tue, Mar 21, 2006	78.11	78.30	77.30	77.35
13	NYSE	FGB	Mon, Mar 20, 2006	78.43	78.59	77.97	78.08
12	NYSE	FGB	Fri, Mar 17, 2006	78.06	78.49	78.06	78.41
11	NYSE	FGB	Thu, Mar 16, 2006	77.81	78.41	77.81	78.03
10	NYSE	FGB	Wed, Mar 15, 2006	77.37	77.86	77.34	77.80
9	NYSE	FGB	Mon, Mar 13, 2006	76.32	76.79	76.24	76.36
8	NYSE	FGB	Fri, Mar 10, 2006	75.56	76.38	75.39	76.28
7	NYSE	FGB	Thu, Mar 9, 2006	75.76	76.19	75.57	75.61
6	NYSE	FGB	Wed, Mar 8, 2006	75.68	75.79	75.07	75.74
5	NYSE	FGB	Tue, Mar 7, 2006	76.31	76.32	75.39	75.69
4	NYSE	FGB	Mon, Mar 6, 2006	76.93	76.94	76.14	76.31
3	NYSE	FGB	Fri, Mar 3, 2006	77.14	77.41	76.80	76.93
2	NYSE	FGB	Thu, Mar 2, 2006	77.09	77.13	76.64	77.10
1	NYSE	FGB	Wed, Mar 1, 2006	76.43	77.10	76.40	77.09
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Specialty Fnc & Fncl Oppor NYSE:FGB 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