Federated Hermes Inc NYSE:FHI Historical Prices

Below are the 6496 trading days of historical prices for FHI.

#	Exchange	Symbol	Date	Open	High	Low	Close
6496	NYSE	FHI	Thu, Mar 7, 2024	36.21	36.41	35.68	35.71
6495	NYSE	FHI	Wed, Mar 6, 2024	36.65	36.65	35.99	36.07
6494	NYSE	FHI	Tue, Mar 5, 2024	36.06	36.46	35.93	36.43
6493	NYSE	FHI	Mon, Mar 4, 2024	36.04	36.73	35.93	36.20
6492	NYSE	FHI	Fri, Mar 1, 2024	35.14	35.91	35.04	35.88
6491	NYSE	FHI	Thu, Feb 29, 2024	35.73	35.73	34.81	35.23
6490	NYSE	FHI	Wed, Feb 28, 2024	35.40	35.81	35.40	35.62
6489	NYSE	FHI	Tue, Feb 27, 2024	35.36	35.63	35.22	35.57
6488	NYSE	FHI	Mon, Feb 26, 2024	35.29	35.38	34.92	35.32
6487	NYSE	FHI	Fri, Feb 23, 2024	35.55	35.71	35.21	35.23
6486	NYSE	FHI	Thu, Feb 22, 2024	35.58	35.79	35.26	35.59
6485	NYSE	FHI	Wed, Feb 21, 2024	35.10	35.47	34.90	35.31
6484	NYSE	FHI	Tue, Feb 20, 2024	35.09	35.33	34.92	34.99
6483	NYSE	FHI	Fri, Feb 16, 2024	35.59	35.73	35.11	35.16
6482	NYSE	FHI	Thu, Feb 15, 2024	35.49	35.86	35.46	35.49
6481	NYSE	FHI	Wed, Feb 14, 2024	35.16	35.39	34.81	35.36
6480	NYSE	FHI	Tue, Feb 13, 2024	35.34	35.57	34.76	34.89
6479	NYSE	FHI	Mon, Feb 12, 2024	35.54	36.10	35.43	35.74
6478	NYSE	FHI	Fri, Feb 9, 2024	34.90	35.40	34.85	35.38
6477	NYSE	FHI	Thu, Feb 8, 2024	35.02	35.38	34.68	34.98
6476	NYSE	FHI	Wed, Feb 7, 2024	35.07	35.53	34.91	35.10
6475	NYSE	FHI	Tue, Feb 6, 2024	35.48	35.58	34.99	34.87
6474	NYSE	FHI	Mon, Feb 5, 2024	34.79	35.74	34.48	35.69
6473	NYSE	FHI	Fri, Feb 2, 2024	35.06	35.24	34.79	35.00
6472	NYSE	FHI	Thu, Feb 1, 2024	34.87	35.23	34.56	35.05
6471	NYSE	FHI	Wed, Jan 31, 2024	35.98	36.18	34.94	34.96
6470	NYSE	FHI	Tue, Jan 30, 2024	35.63	36.34	35.48	36.33
6469	NYSE	FHI	Mon, Jan 29, 2024	34.97	35.77	34.82	35.61
6468	NYSE	FHI	Fri, Jan 26, 2024	34.59	35.57	34.13	35.12
6467	NYSE	FHI	Thu, Jan 25, 2024	34.63	34.75	34.23	34.34
6466	NYSE	FHI	Wed, Jan 24, 2024	34.61	34.74	34.21	34.38
6465	NYSE	FHI	Tue, Jan 23, 2024	35.19	35.23	34.06	34.29
6464	NYSE	FHI	Mon, Jan 22, 2024	35.50	35.75	35.13	35.23
6463	NYSE	FHI	Fri, Jan 19, 2024	35.00	35.40	34.83	35.40
6462	NYSE	FHI	Thu, Jan 18, 2024	35.11	35.39	34.70	34.82
6461	NYSE	FHI	Wed, Jan 17, 2024	34.66	34.93	34.32	34.59
6460	NYSE	FHI	Tue, Jan 16, 2024	33.51	35.13	33.44	35.12
6459	NYSE	FHI	Fri, Jan 12, 2024	34.13	34.42	33.59	33.67
6458	NYSE	FHI	Thu, Jan 11, 2024	33.40	34.00	33.30	33.98
6457	NYSE	FHI	Wed, Jan 10, 2024	33.52	33.63	33.24	33.35
6456	NYSE	FHI	Tue, Jan 9, 2024	33.75	33.82	33.34	33.47
6455	NYSE	FHI	Mon, Jan 8, 2024	33.33	33.91	33.32	33.90
6454	NYSE	FHI	Fri, Jan 5, 2024	33.15	33.35	32.92	33.27
6453	NYSE	FHI	Thu, Jan 4, 2024	33.21	33.51	33.08	33.36
6452	NYSE	FHI	Wed, Jan 3, 2024	33.65	34.01	33.43	33.61
6451	NYSE	FHI	Tue, Jan 2, 2024	33.71	34.07	33.63	33.80
6450	NYSE	FHI	Fri, Dec 29, 2023	33.92	34.08	33.57	33.86
6449	NYSE	FHI	Thu, Dec 28, 2023	34.01	34.20	33.92	33.94
6448	NYSE	FHI	Wed, Dec 27, 2023	34.16	34.21	34.02	34.04
6447	NYSE	FHI	Tue, Dec 26, 2023	34.09	34.39	33.96	34.14
6446	NYSE	FHI	Fri, Dec 22, 2023	34.08	34.23	33.84	34.11
6445	NYSE	FHI	Thu, Dec 21, 2023	33.80	33.87	33.31	33.80
6444	NYSE	FHI	Wed, Dec 20, 2023	33.80	34.28	33.68	33.69
6443	NYSE	FHI	Tue, Dec 19, 2023	33.53	33.90	33.44	33.81
6442	NYSE	FHI	Mon, Dec 18, 2023	33.47	34.19	33.00	33.15
6441	NYSE	FHI	Fri, Dec 15, 2023	33.74	33.82	33.35	33.67
6440	NYSE	FHI	Thu, Dec 14, 2023	33.51	34.04	33.50	33.73
6439	NYSE	FHI	Wed, Dec 13, 2023	32.78	33.08	32.46	32.92
6438	NYSE	FHI	Tue, Dec 12, 2023	32.41	32.93	32.21	32.81
6437	NYSE	FHI	Mon, Dec 11, 2023	32.34	32.54	32.17	32.43
6436	NYSE	FHI	Fri, Dec 8, 2023	32.17	32.40	31.90	32.32
6435	NYSE	FHI	Thu, Dec 7, 2023	31.74	32.28	31.67	32.10
6434	NYSE	FHI	Wed, Dec 6, 2023	31.72	32.02	31.54	31.75
6433	NYSE	FHI	Tue, Dec 5, 2023	32.00	32.06	31.35	31.60
6432	NYSE	FHI	Mon, Dec 4, 2023	32.17	32.40	32.07	32.13
6431	NYSE	FHI	Fri, Dec 1, 2023	31.72	32.37	31.64	32.28
6430	NYSE	FHI	Thu, Nov 30, 2023	31.66	31.96	31.50	31.82
6429	NYSE	FHI	Wed, Nov 29, 2023	31.29	31.76	31.29	31.51
6428	NYSE	FHI	Tue, Nov 28, 2023	31.51	31.51	31.08	31.16
6427	NYSE	FHI	Mon, Nov 27, 2023	31.46	31.55	31.12	31.51
6426	NYSE	FHI	Fri, Nov 24, 2023	31.67	31.81	31.56	31.62
6425	NYSE	FHI	Wed, Nov 22, 2023	31.49	31.91	31.47	31.59
6424	NYSE	FHI	Tue, Nov 21, 2023	31.67	32.10	31.47	31.47
6423	NYSE	FHI	Mon, Nov 20, 2023	32.34	32.34	31.74	31.81
6422	NYSE	FHI	Fri, Nov 17, 2023	32.64	32.73	32.15	32.32
6421	NYSE	FHI	Thu, Nov 16, 2023	32.77	33.01	32.52	32.57
6420	NYSE	FHI	Wed, Nov 15, 2023	32.59	33.30	32.59	32.71
6419	NYSE	FHI	Tue, Nov 14, 2023	32.50	33.03	32.23	32.69
6418	NYSE	FHI	Mon, Nov 13, 2023	32.58	32.58	31.85	31.91
6417	NYSE	FHI	Fri, Nov 10, 2023	32.47	32.85	32.32	32.77
6416	NYSE	FHI	Thu, Nov 9, 2023	32.59	32.66	32.18	32.43
6415	NYSE	FHI	Wed, Nov 8, 2023	32.57	32.82	32.36	32.47
6414	NYSE	FHI	Tue, Nov 7, 2023	32.53	32.79	32.00	32.61
6413	NYSE	FHI	Mon, Nov 6, 2023	32.89	32.89	32.23	32.54
6412	NYSE	FHI	Fri, Nov 3, 2023	32.73	33.19	32.66	32.74
6411	NYSE	FHI	Thu, Nov 2, 2023	31.72	32.31	31.49	32.26
6410	NYSE	FHI	Wed, Nov 1, 2023	31.62	31.86	31.19	31.51
6409	NYSE	FHI	Tue, Oct 31, 2023	31.56	31.84	31.22	31.70
6408	NYSE	FHI	Mon, Oct 30, 2023	31.49	31.78	30.98	31.35
6407	NYSE	FHI	Fri, Oct 27, 2023	30.99	32.12	30.69	31.53
6406	NYSE	FHI	Thu, Oct 26, 2023	30.65	31.09	30.23	30.46
6405	NYSE	FHI	Wed, Oct 25, 2023	31.13	31.20	30.39	30.55
6404	NYSE	FHI	Tue, Oct 24, 2023	31.27	31.49	31.04	31.30
6403	NYSE	FHI	Mon, Oct 23, 2023	31.38	31.74	31.26	31.42
6402	NYSE	FHI	Fri, Oct 20, 2023	32.08	32.14	31.52	31.53
6401	NYSE	FHI	Thu, Oct 19, 2023	32.45	32.71	31.85	32.01
6400	NYSE	FHI	Wed, Oct 18, 2023	33.46	33.46	32.71	32.72
6399	NYSE	FHI	Tue, Oct 17, 2023	33.26	33.98	33.26	33.73
6398	NYSE	FHI	Mon, Oct 16, 2023	33.34	33.64	33.15	33.35
6397	NYSE	FHI	Fri, Oct 13, 2023	32.97	33.33	32.89	33.05
6396	NYSE	FHI	Thu, Oct 12, 2023	33.46	33.48	32.87	32.88
6395	NYSE	FHI	Wed, Oct 11, 2023	34.34	34.34	33.10	33.44
6394	NYSE	FHI	Tue, Oct 10, 2023	34.68	34.93	34.06	34.14
6393	NYSE	FHI	Mon, Oct 9, 2023	34.05	34.50	34.00	34.18
6392	NYSE	FHI	Fri, Oct 6, 2023	33.51	34.72	33.51	34.22
6391	NYSE	FHI	Thu, Oct 5, 2023	32.98	33.57	32.78	33.54
6390	NYSE	FHI	Wed, Oct 4, 2023	32.58	32.99	32.26	32.98
6389	NYSE	FHI	Tue, Oct 3, 2023	32.97	33.18	32.33	32.54
6388	NYSE	FHI	Mon, Oct 2, 2023	33.58	33.74	32.90	33.07
6387	NYSE	FHI	Fri, Sep 29, 2023	34.37	34.52	33.74	33.87
6386	NYSE	FHI	Thu, Sep 28, 2023	33.88	34.29	33.70	34.22
6385	NYSE	FHI	Wed, Sep 27, 2023	34.13	34.35	33.63	33.80
6384	NYSE	FHI	Tue, Sep 26, 2023	34.56	34.68	33.99	34.03
6383	NYSE	FHI	Mon, Sep 25, 2023	34.66	34.91	34.38	34.71
6382	NYSE	FHI	Fri, Sep 22, 2023	35.21	35.32	34.77	34.83
6381	NYSE	FHI	Thu, Sep 21, 2023	34.95	35.66	34.72	35.24
6380	NYSE	FHI	Wed, Sep 20, 2023	34.71	35.42	34.57	35.16
6379	NYSE	FHI	Tue, Sep 19, 2023	34.69	34.89	34.55	34.65
6378	NYSE	FHI	Mon, Sep 18, 2023	34.75	34.90	34.45	34.63
6377	NYSE	FHI	Fri, Sep 15, 2023	34.35	34.91	34.35	34.85
6376	NYSE	FHI	Thu, Sep 14, 2023	35.18	35.32	34.32	34.50
6375	NYSE	FHI	Wed, Sep 13, 2023	35.04	35.07	34.57	35.03
6374	NYSE	FHI	Tue, Sep 12, 2023	34.41	34.87	34.21	34.84
6373	NYSE	FHI	Mon, Sep 11, 2023	34.70	34.93	34.38	34.55
6372	NYSE	FHI	Fri, Sep 8, 2023	34.66	34.85	34.29	34.81
6371	NYSE	FHI	Thu, Sep 7, 2023	34.52	34.72	34.07	34.48
6370	NYSE	FHI	Wed, Sep 6, 2023	34.71	34.94	34.38	34.85
6369	NYSE	FHI	Tue, Sep 5, 2023	35.35	35.67	34.62	34.69
6368	NYSE	FHI	Fri, Sep 1, 2023	35.00	35.49	35.00	35.35
6367	NYSE	FHI	Thu, Aug 31, 2023	34.84	34.93	34.40	34.76
6366	NYSE	FHI	Wed, Aug 30, 2023	34.84	35.21	34.68	34.82
6365	NYSE	FHI	Tue, Aug 29, 2023	34.75	34.94	34.61	34.76
6364	NYSE	FHI	Mon, Aug 28, 2023	34.34	34.80	34.22	34.67
6363	NYSE	FHI	Fri, Aug 25, 2023	34.20	34.72	34.01	34.34
6362	NYSE	FHI	Thu, Aug 24, 2023	34.13	34.51	33.95	34.06
6361	NYSE	FHI	Wed, Aug 23, 2023	33.95	34.14	33.28	34.13
6360	NYSE	FHI	Tue, Aug 22, 2023	33.65	34.00	33.51	33.75
6359	NYSE	FHI	Mon, Aug 21, 2023	33.48	33.79	33.31	33.64
6358	NYSE	FHI	Fri, Aug 18, 2023	32.52	33.55	32.52	33.50
6357	NYSE	FHI	Thu, Aug 17, 2023	32.40	32.83	32.36	32.79
6356	NYSE	FHI	Wed, Aug 16, 2023	32.73	33.06	32.41	32.42
6355	NYSE	FHI	Tue, Aug 15, 2023	32.89	33.18	32.66	32.77
6354	NYSE	FHI	Mon, Aug 14, 2023	33.26	33.36	32.86	33.14
6353	NYSE	FHI	Fri, Aug 11, 2023	32.88	33.38	32.85	33.22
6352	NYSE	FHI	Thu, Aug 10, 2023	33.33	33.60	32.89	32.97
6351	NYSE	FHI	Wed, Aug 9, 2023	33.06	33.51	33.03	33.18
6350	NYSE	FHI	Tue, Aug 8, 2023	33.00	33.21	32.72	33.08
6349	NYSE	FHI	Mon, Aug 7, 2023	32.87	33.47	32.84	33.17
6348	NYSE	FHI	Fri, Aug 4, 2023	33.34	33.52	32.79	32.72
6347	NYSE	FHI	Thu, Aug 3, 2023	33.14	33.50	32.70	33.33
6346	NYSE	FHI	Wed, Aug 2, 2023	33.31	33.77	33.09	33.44
6345	NYSE	FHI	Tue, Aug 1, 2023	33.57	33.88	33.17	33.60
6344	NYSE	FHI	Mon, Jul 31, 2023	33.94	34.17	33.74	33.83
6343	NYSE	FHI	Fri, Jul 28, 2023	36.11	36.67	33.48	33.78
6342	NYSE	FHI	Thu, Jul 27, 2023	36.06	36.49	35.79	35.95
6341	NYSE	FHI	Wed, Jul 26, 2023	36.72	36.87	36.10	36.20
6340	NYSE	FHI	Tue, Jul 25, 2023	37.00	37.31	36.76	36.86
6339	NYSE	FHI	Mon, Jul 24, 2023	36.62	36.82	36.31	36.79
6338	NYSE	FHI	Fri, Jul 21, 2023	36.53	36.69	36.20	36.57
6337	NYSE	FHI	Thu, Jul 20, 2023	36.22	36.50	35.94	36.28
6336	NYSE	FHI	Wed, Jul 19, 2023	35.56	36.12	35.30	36.03
6335	NYSE	FHI	Tue, Jul 18, 2023	35.76	36.10	35.48	35.48
6334	NYSE	FHI	Mon, Jul 17, 2023	35.26	35.80	35.26	35.70
6333	NYSE	FHI	Fri, Jul 14, 2023	35.47	35.74	35.04	35.32
6332	NYSE	FHI	Thu, Jul 13, 2023	33.99	35.52	33.90	35.51
6331	NYSE	FHI	Wed, Jul 12, 2023	34.04	34.13	33.50	33.72
6330	NYSE	FHI	Tue, Jul 11, 2023	33.47	34.06	33.26	34.04
6329	NYSE	FHI	Mon, Jul 10, 2023	33.55	34.09	33.39	33.40
6328	NYSE	FHI	Fri, Jul 7, 2023	34.56	34.88	33.77	33.81
6327	NYSE	FHI	Thu, Jul 6, 2023	34.22	35.48	34.22	34.62
6326	NYSE	FHI	Wed, Jul 5, 2023	35.93	35.97	34.37	34.37
6325	NYSE	FHI	Mon, Jul 3, 2023	35.75	36.33	35.75	36.22
6324	NYSE	FHI	Fri, Jun 30, 2023	36.20	36.34	35.67	35.85
6323	NYSE	FHI	Thu, Jun 29, 2023	35.34	36.16	35.28	35.99
6322	NYSE	FHI	Wed, Jun 28, 2023	35.15	35.35	34.84	35.15
6321	NYSE	FHI	Tue, Jun 27, 2023	35.88	36.14	35.15	35.16
6320	NYSE	FHI	Mon, Jun 26, 2023	36.92	37.30	35.82	35.84
6319	NYSE	FHI	Fri, Jun 23, 2023	36.75	37.56	36.53	36.75
6318	NYSE	FHI	Thu, Jun 22, 2023	37.91	37.91	37.05	37.22
6317	NYSE	FHI	Wed, Jun 21, 2023	37.63	38.27	37.43	37.97
6316	NYSE	FHI	Tue, Jun 20, 2023	37.88	38.13	37.45	37.75
6315	NYSE	FHI	Fri, Jun 16, 2023	38.93	38.93	37.86	38.30
6314	NYSE	FHI	Thu, Jun 15, 2023	37.86	38.63	37.86	38.52
6313	NYSE	FHI	Wed, Jun 14, 2023	37.36	38.07	37.22	37.96
6312	NYSE	FHI	Tue, Jun 13, 2023	37.18	38.18	37.14	37.28
6311	NYSE	FHI	Mon, Jun 12, 2023	37.69	37.83	37.26	37.29
6310	NYSE	FHI	Fri, Jun 9, 2023	37.40	37.74	37.40	37.73
6309	NYSE	FHI	Thu, Jun 8, 2023	37.11	37.46	36.94	37.40
6308	NYSE	FHI	Wed, Jun 7, 2023	36.90	37.39	36.86	37.27
6307	NYSE	FHI	Tue, Jun 6, 2023	35.88	37.08	35.77	36.86
6306	NYSE	FHI	Mon, Jun 5, 2023	35.77	36.50	35.35	35.87
6305	NYSE	FHI	Fri, Jun 2, 2023	35.16	36.05	35.05	35.87
6304	NYSE	FHI	Thu, Jun 1, 2023	34.54	35.15	34.37	34.78
6303	NYSE	FHI	Wed, May 31, 2023	35.04	35.17	34.08	34.43
6302	NYSE	FHI	Tue, May 30, 2023	35.61	36.00	34.77	35.10
6301	NYSE	FHI	Fri, May 26, 2023	35.40	36.23	35.35	36.06
6300	NYSE	FHI	Thu, May 25, 2023	35.18	35.82	35.08	35.30
6299	NYSE	FHI	Wed, May 24, 2023	35.97	35.97	34.54	35.36
6298	NYSE	FHI	Tue, May 23, 2023	36.36	36.61	36.00	36.09
6297	NYSE	FHI	Mon, May 22, 2023	36.20	36.59	35.69	36.53
6296	NYSE	FHI	Fri, May 19, 2023	36.90	37.17	36.31	36.51
6295	NYSE	FHI	Thu, May 18, 2023	37.09	37.09	36.41	36.68
6294	NYSE	FHI	Wed, May 17, 2023	37.34	37.71	36.76	37.10
6293	NYSE	FHI	Tue, May 16, 2023	37.33	37.63	37.01	37.08
6292	NYSE	FHI	Mon, May 15, 2023	37.22	37.62	36.86	37.45
6291	NYSE	FHI	Fri, May 12, 2023	37.76	37.81	37.01	37.13
6290	NYSE	FHI	Thu, May 11, 2023	37.85	37.94	37.35	37.53
6289	NYSE	FHI	Wed, May 10, 2023	39.00	39.00	37.76	38.10
6288	NYSE	FHI	Tue, May 9, 2023	38.94	38.94	38.18	38.37
6287	NYSE	FHI	Mon, May 8, 2023	38.89	39.38	38.64	39.05
6286	NYSE	FHI	Fri, May 5, 2023	39.15	39.34	38.77	39.00
6285	NYSE	FHI	Thu, May 4, 2023	40.10	40.30	38.85	38.84
6284	NYSE	FHI	Wed, May 3, 2023	41.16	41.41	40.29	40.41
6283	NYSE	FHI	Tue, May 2, 2023	40.99	41.22	40.32	41.02
6282	NYSE	FHI	Mon, May 1, 2023	41.55	42.02	41.15	41.21
6281	NYSE	FHI	Fri, Apr 28, 2023	41.88	42.57	40.58	41.39
6280	NYSE	FHI	Thu, Apr 27, 2023	41.92	42.39	41.61	42.38
6279	NYSE	FHI	Wed, Apr 26, 2023	42.02	42.21	41.54	41.82
6278	NYSE	FHI	Tue, Apr 25, 2023	42.36	43.02	42.15	42.41
6277	NYSE	FHI	Mon, Apr 24, 2023	42.85	43.22	42.43	42.59
6276	NYSE	FHI	Fri, Apr 21, 2023	43.56	43.56	42.65	42.88
6275	NYSE	FHI	Thu, Apr 20, 2023	43.33	43.64	43.15	43.52
6274	NYSE	FHI	Wed, Apr 19, 2023	44.00	44.29	43.32	43.47
6273	NYSE	FHI	Tue, Apr 18, 2023	44.00	45.55	43.71	44.00
6272	NYSE	FHI	Mon, Apr 17, 2023	43.53	43.94	43.39	43.61
6271	NYSE	FHI	Fri, Apr 14, 2023	43.14	43.67	43.14	43.60
6270	NYSE	FHI	Thu, Apr 13, 2023	42.11	43.19	41.98	43.06
6269	NYSE	FHI	Wed, Apr 12, 2023	42.10	42.39	41.76	41.96
6268	NYSE	FHI	Tue, Apr 11, 2023	41.50	42.20	41.20	42.09
6267	NYSE	FHI	Mon, Apr 10, 2023	40.22	40.81	40.02	40.16
6266	NYSE	FHI	Thu, Apr 6, 2023	39.89	40.41	39.77	40.33
6265	NYSE	FHI	Wed, Apr 5, 2023	39.47	39.77	39.31	39.76
6264	NYSE	FHI	Tue, Apr 4, 2023	40.06	40.22	39.24	39.64
6263	NYSE	FHI	Mon, Apr 3, 2023	40.00	40.50	39.57	40.19
6262	NYSE	FHI	Fri, Mar 31, 2023	40.21	40.50	39.91	40.14
6261	NYSE	FHI	Thu, Mar 30, 2023	40.36	40.39	39.83	39.98
6260	NYSE	FHI	Wed, Mar 29, 2023	40.13	40.21	39.63	40.16
6259	NYSE	FHI	Tue, Mar 28, 2023	39.66	39.89	39.38	39.82
6258	NYSE	FHI	Mon, Mar 27, 2023	40.19	40.25	39.43	39.75
6257	NYSE	FHI	Fri, Mar 24, 2023	38.74	40.05	38.64	39.61
6256	NYSE	FHI	Thu, Mar 23, 2023	39.27	39.43	38.70	39.23
6255	NYSE	FHI	Wed, Mar 22, 2023	40.28	40.53	39.12	39.29
6254	NYSE	FHI	Tue, Mar 21, 2023	41.23	41.43	39.99	40.02
6253	NYSE	FHI	Mon, Mar 20, 2023	39.99	40.69	39.87	40.49
6252	NYSE	FHI	Fri, Mar 17, 2023	39.95	40.64	38.97	39.71
6251	NYSE	FHI	Thu, Mar 16, 2023	38.71	40.50	38.64	40.08
6250	NYSE	FHI	Wed, Mar 15, 2023	38.71	39.55	38.46	38.98
6249	NYSE	FHI	Tue, Mar 14, 2023	39.49	39.79	38.81	39.74
6248	NYSE	FHI	Mon, Mar 13, 2023	37.98	40.72	36.52	38.50
6247	NYSE	FHI	Fri, Mar 10, 2023	38.57	39.37	38.05	38.76
6246	NYSE	FHI	Thu, Mar 9, 2023	40.06	40.07	38.67	38.81
6245	NYSE	FHI	Wed, Mar 8, 2023	40.15	40.38	39.88	39.90
6244	NYSE	FHI	Tue, Mar 7, 2023	39.82	40.60	38.88	40.10
6243	NYSE	FHI	Mon, Mar 6, 2023	40.05	40.30	39.50	39.85
6242	NYSE	FHI	Fri, Mar 3, 2023	40.00	40.14	39.78	40.05
6241	NYSE	FHI	Thu, Mar 2, 2023	39.61	39.82	39.18	39.78
6240	NYSE	FHI	Wed, Mar 1, 2023	39.16	40.02	39.08	39.87
6239	NYSE	FHI	Tue, Feb 28, 2023	38.96	39.44	38.72	39.35
6238	NYSE	FHI	Mon, Feb 27, 2023	39.38	39.38	38.66	38.99
6237	NYSE	FHI	Fri, Feb 24, 2023	38.50	38.94	38.17	38.89
6236	NYSE	FHI	Thu, Feb 23, 2023	38.98	39.13	38.60	38.85
6235	NYSE	FHI	Wed, Feb 22, 2023	39.35	39.50	38.63	38.82
6234	NYSE	FHI	Tue, Feb 21, 2023	39.55	39.76	39.04	39.28
6233	NYSE	FHI	Fri, Feb 17, 2023	40.02	40.28	39.61	39.98
6232	NYSE	FHI	Thu, Feb 16, 2023	39.44	40.39	39.42	39.97
6231	NYSE	FHI	Wed, Feb 15, 2023	40.03	40.32	39.86	39.92
6230	NYSE	FHI	Tue, Feb 14, 2023	40.82	40.89	39.98	40.35
6229	NYSE	FHI	Mon, Feb 13, 2023	39.92	40.91	39.80	40.85
6228	NYSE	FHI	Fri, Feb 10, 2023	39.06	40.02	38.84	39.84
6227	NYSE	FHI	Thu, Feb 9, 2023	39.58	39.76	38.97	39.09
6226	NYSE	FHI	Wed, Feb 8, 2023	39.82	40.30	39.51	39.56
6225	NYSE	FHI	Tue, Feb 7, 2023	39.72	40.36	39.50	40.18
6224	NYSE	FHI	Mon, Feb 6, 2023	40.58	40.62	40.08	40.01
6223	NYSE	FHI	Fri, Feb 3, 2023	40.40	41.20	40.02	40.68
6222	NYSE	FHI	Thu, Feb 2, 2023	40.36	40.71	40.04	40.40
6221	NYSE	FHI	Wed, Feb 1, 2023	39.00	40.52	38.85	40.36
6220	NYSE	FHI	Tue, Jan 31, 2023	38.45	39.31	38.06	39.30
6219	NYSE	FHI	Mon, Jan 30, 2023	38.42	39.36	38.25	38.43
6218	NYSE	FHI	Fri, Jan 27, 2023	37.08	39.48	36.82	38.68
6217	NYSE	FHI	Thu, Jan 26, 2023	37.48	38.25	36.96	38.24
6216	NYSE	FHI	Wed, Jan 25, 2023	37.33	37.68	37.24	37.57
6215	NYSE	FHI	Tue, Jan 24, 2023	38.08	38.08	37.48	37.59
6214	NYSE	FHI	Mon, Jan 23, 2023	38.25	38.33	37.72	38.07
6213	NYSE	FHI	Fri, Jan 20, 2023	38.30	38.35	37.69	38.25
6212	NYSE	FHI	Thu, Jan 19, 2023	38.29	38.38	38.02	38.07
6211	NYSE	FHI	Wed, Jan 18, 2023	38.28	39.07	38.26	38.47
6210	NYSE	FHI	Tue, Jan 17, 2023	39.02	39.23	38.49	38.56
6209	NYSE	FHI	Fri, Jan 13, 2023	38.48	39.29	38.37	39.21
6208	NYSE	FHI	Thu, Jan 12, 2023	38.14	38.89	37.72	38.80
6207	NYSE	FHI	Wed, Jan 11, 2023	38.32	38.48	37.87	38.10
6206	NYSE	FHI	Tue, Jan 10, 2023	38.23	38.74	38.13	38.20
6205	NYSE	FHI	Mon, Jan 9, 2023	38.46	38.46	37.95	38.05
6204	NYSE	FHI	Fri, Jan 6, 2023	38.07	38.61	37.87	38.43
6203	NYSE	FHI	Thu, Jan 5, 2023	37.69	37.84	37.37	37.62
6202	NYSE	FHI	Wed, Jan 4, 2023	37.65	38.26	37.28	37.79
6201	NYSE	FHI	Tue, Jan 3, 2023	36.63	37.35	36.24	37.29
6200	NYSE	FHI	Fri, Dec 30, 2022	36.42	36.68	36.04	36.31
6199	NYSE	FHI	Thu, Dec 29, 2022	35.70	36.65	35.70	36.55
6198	NYSE	FHI	Wed, Dec 28, 2022	36.08	36.18	35.44	35.44
6197	NYSE	FHI	Tue, Dec 27, 2022	35.87	36.01	35.64	35.94
6196	NYSE	FHI	Fri, Dec 23, 2022	35.28	35.90	35.28	35.73
6195	NYSE	FHI	Thu, Dec 22, 2022	36.32	36.33	35.02	35.44
6194	NYSE	FHI	Wed, Dec 21, 2022	35.81	36.51	35.81	36.46
6193	NYSE	FHI	Tue, Dec 20, 2022	35.80	36.01	35.39	35.42
6192	NYSE	FHI	Mon, Dec 19, 2022	35.35	36.09	35.35	35.76
6191	NYSE	FHI	Fri, Dec 16, 2022	35.44	35.98	35.32	35.58
6190	NYSE	FHI	Thu, Dec 15, 2022	35.73	36.00	35.20	35.70
6189	NYSE	FHI	Wed, Dec 14, 2022	36.14	36.97	35.97	36.10
6188	NYSE	FHI	Tue, Dec 13, 2022	37.27	37.27	35.78	36.24
6187	NYSE	FHI	Mon, Dec 12, 2022	36.23	36.52	35.87	36.28
6186	NYSE	FHI	Fri, Dec 9, 2022	36.74	37.02	36.22	36.25
6185	NYSE	FHI	Thu, Dec 8, 2022	37.35	37.51	36.66	36.87
6184	NYSE	FHI	Wed, Dec 7, 2022	37.31	37.82	37.21	37.26
6183	NYSE	FHI	Tue, Dec 6, 2022	38.14	38.32	36.99	37.50
6182	NYSE	FHI	Mon, Dec 5, 2022	38.38	38.82	37.87	38.17
6181	NYSE	FHI	Fri, Dec 2, 2022	37.50	38.35	37.50	38.31
6180	NYSE	FHI	Thu, Dec 1, 2022	38.23	38.40	37.73	38.03
6179	NYSE	FHI	Wed, Nov 30, 2022	37.69	38.25	36.71	37.96
6178	NYSE	FHI	Tue, Nov 29, 2022	37.08	37.90	37.00	37.64
6177	NYSE	FHI	Mon, Nov 28, 2022	37.53	37.71	37.29	37.40
6176	NYSE	FHI	Fri, Nov 25, 2022	37.75	37.98	37.20	37.70
6175	NYSE	FHI	Wed, Nov 23, 2022	37.60	37.94	37.37	37.46
6174	NYSE	FHI	Tue, Nov 22, 2022	37.39	37.82	37.04	37.70
6173	NYSE	FHI	Mon, Nov 21, 2022	37.47	38.05	36.94	37.25
6172	NYSE	FHI	Fri, Nov 18, 2022	37.39	37.85	37.10	37.72
6171	NYSE	FHI	Thu, Nov 17, 2022	35.94	37.22	35.94	36.91
6170	NYSE	FHI	Wed, Nov 16, 2022	35.69	36.46	35.56	36.33
6169	NYSE	FHI	Tue, Nov 15, 2022	35.97	36.14	35.38	35.98
6168	NYSE	FHI	Mon, Nov 14, 2022	35.22	35.54	34.77	34.88
6167	NYSE	FHI	Fri, Nov 11, 2022	36.20	36.31	34.85	35.44
6166	NYSE	FHI	Thu, Nov 10, 2022	36.53	36.63	35.24	35.62
6165	NYSE	FHI	Wed, Nov 9, 2022	35.73	36.13	35.28	35.38
6164	NYSE	FHI	Tue, Nov 8, 2022	35.86	36.49	35.42	36.08
6163	NYSE	FHI	Mon, Nov 7, 2022	35.36	35.66	34.79	35.46
6162	NYSE	FHI	Fri, Nov 4, 2022	35.13	35.79	35.01	35.13
6161	NYSE	FHI	Thu, Nov 3, 2022	34.20	35.00	33.79	34.83
6160	NYSE	FHI	Wed, Nov 2, 2022	35.10	35.30	34.48	34.60
6159	NYSE	FHI	Tue, Nov 1, 2022	35.00	35.36	34.79	35.19
6158	NYSE	FHI	Mon, Oct 31, 2022	35.25	35.68	34.65	34.75
6157	NYSE	FHI	Fri, Oct 28, 2022	34.05	35.36	34.05	35.34
6156	NYSE	FHI	Thu, Oct 27, 2022	32.28	33.01	31.91	32.68
6155	NYSE	FHI	Wed, Oct 26, 2022	32.00	32.47	31.80	32.03
6154	NYSE	FHI	Tue, Oct 25, 2022	31.78	32.21	31.63	31.95
6153	NYSE	FHI	Mon, Oct 24, 2022	31.81	32.06	31.53	31.84
6152	NYSE	FHI	Fri, Oct 21, 2022	31.14	31.74	30.89	31.59
6151	NYSE	FHI	Thu, Oct 20, 2022	31.84	31.90	30.85	30.88
6150	NYSE	FHI	Wed, Oct 19, 2022	32.19	32.45	31.42	31.68
6149	NYSE	FHI	Tue, Oct 18, 2022	32.56	32.84	32.18	32.49
6148	NYSE	FHI	Mon, Oct 17, 2022	32.15	32.50	31.64	31.99
6147	NYSE	FHI	Fri, Oct 14, 2022	32.23	32.66	31.45	31.69
6146	NYSE	FHI	Thu, Oct 13, 2022	30.96	32.11	30.30	31.95
6145	NYSE	FHI	Wed, Oct 12, 2022	31.56	31.69	30.86	31.42
6144	NYSE	FHI	Tue, Oct 11, 2022	31.78	31.94	31.18	31.40
6143	NYSE	FHI	Mon, Oct 10, 2022	32.30	32.72	32.14	32.15
6142	NYSE	FHI	Fri, Oct 7, 2022	32.81	32.81	32.01	32.10
6141	NYSE	FHI	Thu, Oct 6, 2022	33.30	33.63	32.92	33.02
6140	NYSE	FHI	Wed, Oct 5, 2022	33.57	33.76	32.97	33.35
6139	NYSE	FHI	Tue, Oct 4, 2022	33.47	34.00	33.21	33.87
6138	NYSE	FHI	Mon, Oct 3, 2022	33.50	33.79	32.76	33.40
6137	NYSE	FHI	Fri, Sep 30, 2022	32.94	33.35	32.46	33.12
6136	NYSE	FHI	Thu, Sep 29, 2022	32.40	32.85	32.08	32.80
6135	NYSE	FHI	Wed, Sep 28, 2022	32.77	33.26	32.55	32.91
6134	NYSE	FHI	Tue, Sep 27, 2022	33.70	33.85	32.44	32.66
6133	NYSE	FHI	Mon, Sep 26, 2022	33.79	34.10	33.16	33.20
6132	NYSE	FHI	Fri, Sep 23, 2022	34.34	34.34	33.10	33.84
6131	NYSE	FHI	Thu, Sep 22, 2022	34.44	35.02	34.12	34.62
6130	NYSE	FHI	Wed, Sep 21, 2022	35.83	35.83	34.59	34.59
6129	NYSE	FHI	Tue, Sep 20, 2022	35.15	35.48	34.44	35.43
6128	NYSE	FHI	Mon, Sep 19, 2022	33.64	35.58	33.64	35.55
6127	NYSE	FHI	Fri, Sep 16, 2022	34.05	34.07	33.59	33.83
6126	NYSE	FHI	Thu, Sep 15, 2022	34.47	34.92	34.19	34.32
6125	NYSE	FHI	Wed, Sep 14, 2022	34.58	34.72	33.86	34.39
6124	NYSE	FHI	Tue, Sep 13, 2022	35.24	35.24	34.38	34.60
6123	NYSE	FHI	Mon, Sep 12, 2022	35.45	35.79	35.19	35.69
6122	NYSE	FHI	Fri, Sep 9, 2022	35.53	35.70	35.21	35.45
6121	NYSE	FHI	Thu, Sep 8, 2022	34.40	35.36	34.11	35.34
6120	NYSE	FHI	Wed, Sep 7, 2022	33.85	34.66	33.62	34.64
6119	NYSE	FHI	Tue, Sep 6, 2022	33.45	33.81	32.98	33.80
6118	NYSE	FHI	Fri, Sep 2, 2022	34.39	34.47	33.40	33.56
6117	NYSE	FHI	Thu, Sep 1, 2022	33.85	34.20	33.51	34.03
6116	NYSE	FHI	Wed, Aug 31, 2022	34.22	34.64	33.95	34.06
6115	NYSE	FHI	Tue, Aug 30, 2022	34.45	34.46	33.88	34.09
6114	NYSE	FHI	Mon, Aug 29, 2022	34.31	34.54	33.96	34.30
6113	NYSE	FHI	Fri, Aug 26, 2022	35.00	35.37	34.51	34.61
6112	NYSE	FHI	Thu, Aug 25, 2022	34.63	35.07	34.51	35.06
6111	NYSE	FHI	Wed, Aug 24, 2022	33.85	34.45	33.71	34.39
6110	NYSE	FHI	Tue, Aug 23, 2022	34.03	34.42	33.87	33.95
6109	NYSE	FHI	Mon, Aug 22, 2022	34.73	34.73	34.07	34.20
6108	NYSE	FHI	Fri, Aug 19, 2022	35.56	35.78	35.08	35.14
6107	NYSE	FHI	Thu, Aug 18, 2022	35.45	35.82	35.38	35.72
6106	NYSE	FHI	Wed, Aug 17, 2022	35.06	35.41	34.60	35.30
6105	NYSE	FHI	Tue, Aug 16, 2022	35.48	35.57	35.21	35.36
6104	NYSE	FHI	Mon, Aug 15, 2022	35.13	35.65	35.03	35.62
6103	NYSE	FHI	Fri, Aug 12, 2022	34.90	35.37	34.76	35.34
6102	NYSE	FHI	Thu, Aug 11, 2022	35.00	35.00	34.37	34.46
6101	NYSE	FHI	Wed, Aug 10, 2022	34.81	34.84	34.42	34.64
6100	NYSE	FHI	Tue, Aug 9, 2022	34.04	34.27	33.91	34.24
6099	NYSE	FHI	Mon, Aug 8, 2022	34.25	34.33	33.85	34.17
6098	NYSE	FHI	Fri, Aug 5, 2022	33.59	34.46	33.59	34.04
6097	NYSE	FHI	Thu, Aug 4, 2022	34.36	34.59	34.10	33.91
6096	NYSE	FHI	Wed, Aug 3, 2022	33.90	34.38	33.51	34.31
6095	NYSE	FHI	Tue, Aug 2, 2022	34.26	34.41	33.81	33.91
6094	NYSE	FHI	Mon, Aug 1, 2022	34.03	34.70	33.51	34.51
6093	NYSE	FHI	Fri, Jul 29, 2022	34.58	35.11	33.59	34.11
6092	NYSE	FHI	Thu, Jul 28, 2022	34.87	35.18	34.24	35.02
6091	NYSE	FHI	Wed, Jul 27, 2022	34.58	34.87	34.13	34.51
6090	NYSE	FHI	Tue, Jul 26, 2022	34.37	34.78	34.16	34.50
6089	NYSE	FHI	Mon, Jul 25, 2022	34.69	34.87	34.37	34.80
6088	NYSE	FHI	Fri, Jul 22, 2022	34.48	34.75	34.19	34.39
6087	NYSE	FHI	Thu, Jul 21, 2022	33.73	34.42	33.58	34.42
6086	NYSE	FHI	Wed, Jul 20, 2022	33.72	34.06	33.48	33.92
6085	NYSE	FHI	Tue, Jul 19, 2022	33.39	34.08	33.35	33.85
6084	NYSE	FHI	Mon, Jul 18, 2022	34.24	34.44	33.05	33.15
6083	NYSE	FHI	Fri, Jul 15, 2022	33.53	34.09	32.93	33.86
6082	NYSE	FHI	Thu, Jul 14, 2022	31.82	33.05	31.80	33.01
6081	NYSE	FHI	Wed, Jul 13, 2022	32.25	32.52	31.92	32.30
6080	NYSE	FHI	Tue, Jul 12, 2022	32.38	33.22	32.38	32.75
6079	NYSE	FHI	Mon, Jul 11, 2022	32.57	32.90	32.48	32.61
6078	NYSE	FHI	Fri, Jul 8, 2022	33.35	33.35	32.77	32.85
6077	NYSE	FHI	Thu, Jul 7, 2022	32.84	33.29	32.70	33.20
6076	NYSE	FHI	Wed, Jul 6, 2022	32.10	32.70	31.93	32.43
6075	NYSE	FHI	Tue, Jul 5, 2022	31.50	32.27	31.14	32.27
6074	NYSE	FHI	Fri, Jul 1, 2022	31.50	32.21	31.28	32.12
6073	NYSE	FHI	Thu, Jun 30, 2022	31.28	32.63	30.93	31.79
6072	NYSE	FHI	Wed, Jun 29, 2022	32.98	32.98	31.76	31.83
6071	NYSE	FHI	Tue, Jun 28, 2022	32.33	32.38	31.85	31.90
6070	NYSE	FHI	Mon, Jun 27, 2022	32.41	32.41	31.50	32.00
6069	NYSE	FHI	Fri, Jun 24, 2022	29.98	32.16	29.98	32.15
6068	NYSE	FHI	Thu, Jun 23, 2022	29.68	29.91	29.22	29.87
6067	NYSE	FHI	Wed, Jun 22, 2022	29.68	29.92	29.49	29.70
6066	NYSE	FHI	Tue, Jun 21, 2022	29.86	30.25	29.45	30.12
6065	NYSE	FHI	Fri, Jun 17, 2022	29.48	29.57	28.85	29.25
6064	NYSE	FHI	Thu, Jun 16, 2022	29.93	29.93	28.69	29.09
6063	NYSE	FHI	Wed, Jun 15, 2022	30.94	31.01	30.20	30.42
6062	NYSE	FHI	Tue, Jun 14, 2022	30.70	31.10	30.18	30.68
6061	NYSE	FHI	Mon, Jun 13, 2022	31.53	31.65	30.67	30.86
6060	NYSE	FHI	Fri, Jun 10, 2022	32.72	32.82	32.37	32.40
6059	NYSE	FHI	Thu, Jun 9, 2022	33.72	34.02	33.34	33.36
6058	NYSE	FHI	Wed, Jun 8, 2022	34.56	34.58	33.74	33.86
6057	NYSE	FHI	Tue, Jun 7, 2022	33.84	34.70	33.77	34.62
6056	NYSE	FHI	Mon, Jun 6, 2022	34.46	34.51	33.92	34.12
6055	NYSE	FHI	Fri, Jun 3, 2022	34.62	34.62	33.97	34.08
6054	NYSE	FHI	Thu, Jun 2, 2022	34.36	34.98	33.64	34.91
6053	NYSE	FHI	Wed, Jun 1, 2022	33.87	34.45	33.77	34.20
6052	NYSE	FHI	Tue, May 31, 2022	33.89	34.34	33.64	33.97
6051	NYSE	FHI	Fri, May 27, 2022	33.82	34.36	33.64	34.33
6050	NYSE	FHI	Thu, May 26, 2022	33.16	33.85	33.01	33.71
6049	NYSE	FHI	Wed, May 25, 2022	32.73	33.37	32.64	33.11
6048	NYSE	FHI	Tue, May 24, 2022	32.29	32.82	31.70	32.81
6047	NYSE	FHI	Mon, May 23, 2022	33.00	33.18	32.46	32.59
6046	NYSE	FHI	Fri, May 20, 2022	32.34	32.50	31.51	32.48
6045	NYSE	FHI	Thu, May 19, 2022	31.75	32.56	31.63	32.13
6044	NYSE	FHI	Wed, May 18, 2022	32.46	32.56	31.77	31.87
6043	NYSE	FHI	Tue, May 17, 2022	32.43	32.99	32.28	32.95
6042	NYSE	FHI	Mon, May 16, 2022	31.04	32.12	30.72	31.77
6041	NYSE	FHI	Fri, May 13, 2022	31.28	31.66	30.98	31.29
6040	NYSE	FHI	Thu, May 12, 2022	30.35	31.20	30.18	31.04
6039	NYSE	FHI	Wed, May 11, 2022	29.91	30.73	29.62	30.49
6038	NYSE	FHI	Tue, May 10, 2022	30.11	30.22	29.02	29.64
6037	NYSE	FHI	Mon, May 9, 2022	28.90	29.90	28.90	29.68
6036	NYSE	FHI	Fri, May 6, 2022	28.95	29.50	28.42	29.29
6035	NYSE	FHI	Thu, May 5, 2022	29.48	29.54	28.70	29.10
6034	NYSE	FHI	Wed, May 4, 2022	29.22	30.22	28.76	29.91
6033	NYSE	FHI	Tue, May 3, 2022	28.35	29.65	28.18	29.17
6032	NYSE	FHI	Mon, May 2, 2022	28.22	28.74	27.88	28.38
6031	NYSE	FHI	Fri, Apr 29, 2022	29.05	29.63	28.44	28.48
6030	NYSE	FHI	Thu, Apr 28, 2022	29.34	29.61	28.72	29.44
6029	NYSE	FHI	Wed, Apr 27, 2022	29.48	29.67	29.01	29.06
6028	NYSE	FHI	Tue, Apr 26, 2022	30.35	30.54	29.54	29.56
6027	NYSE	FHI	Mon, Apr 25, 2022	30.40	30.63	29.73	30.57
6026	NYSE	FHI	Fri, Apr 22, 2022	31.34	31.46	30.61	30.63
6025	NYSE	FHI	Thu, Apr 21, 2022	32.60	32.67	31.26	31.34
6024	NYSE	FHI	Wed, Apr 20, 2022	32.73	32.89	32.34	32.38
6023	NYSE	FHI	Tue, Apr 19, 2022	31.41	32.41	31.41	32.35
6022	NYSE	FHI	Mon, Apr 18, 2022	31.47	31.66	31.01	31.23
6021	NYSE	FHI	Thu, Apr 14, 2022	32.33	32.46	31.53	31.56
6020	NYSE	FHI	Wed, Apr 13, 2022	31.86	32.23	31.62	32.19
6019	NYSE	FHI	Tue, Apr 12, 2022	31.55	32.88	31.34	31.99
6018	NYSE	FHI	Mon, Apr 11, 2022	32.59	33.15	32.40	32.59
6017	NYSE	FHI	Fri, Apr 8, 2022	32.12	32.75	32.00	32.39
6016	NYSE	FHI	Thu, Apr 7, 2022	32.64	32.73	31.81	32.14
6015	NYSE	FHI	Wed, Apr 6, 2022	33.50	33.84	32.87	32.93
6014	NYSE	FHI	Tue, Apr 5, 2022	33.92	34.15	33.47	33.83
6013	NYSE	FHI	Mon, Apr 4, 2022	34.38	34.38	33.80	33.97
6012	NYSE	FHI	Fri, Apr 1, 2022	34.18	34.47	33.70	34.45
6011	NYSE	FHI	Thu, Mar 31, 2022	34.20	34.72	34.03	34.06
6010	NYSE	FHI	Wed, Mar 30, 2022	34.87	34.97	34.02	34.30
6009	NYSE	FHI	Tue, Mar 29, 2022	34.68	34.86	34.38	34.80
6008	NYSE	FHI	Mon, Mar 28, 2022	34.22	34.46	33.58	34.14
6007	NYSE	FHI	Fri, Mar 25, 2022	34.05	34.41	33.86	34.24
6006	NYSE	FHI	Thu, Mar 24, 2022	33.49	33.92	33.05	33.87
6005	NYSE	FHI	Wed, Mar 23, 2022	33.41	34.01	33.27	33.29
6004	NYSE	FHI	Tue, Mar 22, 2022	34.08	34.43	33.62	33.81
6003	NYSE	FHI	Mon, Mar 21, 2022	33.55	34.08	33.32	33.75
6002	NYSE	FHI	Fri, Mar 18, 2022	34.60	34.60	33.53	33.55
6001	NYSE	FHI	Thu, Mar 17, 2022	34.06	34.73	33.97	34.53
6000	NYSE	FHI	Wed, Mar 16, 2022	33.18	34.57	33.17	34.53
5999	NYSE	FHI	Tue, Mar 15, 2022	32.55	32.95	32.32	32.79
5998	NYSE	FHI	Mon, Mar 14, 2022	32.07	32.65	31.94	32.30
5997	NYSE	FHI	Fri, Mar 11, 2022	31.62	31.97	31.48	31.61
5996	NYSE	FHI	Thu, Mar 10, 2022	30.27	31.35	30.27	31.30
5995	NYSE	FHI	Wed, Mar 9, 2022	30.98	31.20	30.30	30.94
5994	NYSE	FHI	Tue, Mar 8, 2022	30.57	31.33	30.16	30.21
5993	NYSE	FHI	Mon, Mar 7, 2022	31.81	31.90	30.44	30.45
5992	NYSE	FHI	Fri, Mar 4, 2022	32.02	32.36	31.72	31.98
5991	NYSE	FHI	Thu, Mar 3, 2022	32.96	33.12	32.48	32.82
5990	NYSE	FHI	Wed, Mar 2, 2022	31.72	33.03	31.72	32.77
5989	NYSE	FHI	Tue, Mar 1, 2022	32.27	32.46	30.88	31.30
5988	NYSE	FHI	Mon, Feb 28, 2022	32.27	33.11	32.27	32.67
5987	NYSE	FHI	Fri, Feb 25, 2022	32.31	33.22	32.31	33.15
5986	NYSE	FHI	Thu, Feb 24, 2022	31.01	32.32	30.61	32.21
5985	NYSE	FHI	Wed, Feb 23, 2022	33.42	33.53	32.06	32.16
5984	NYSE	FHI	Tue, Feb 22, 2022	33.32	33.63	32.76	33.12
5983	NYSE	FHI	Fri, Feb 18, 2022	32.94	33.83	32.60	33.50
5982	NYSE	FHI	Thu, Feb 17, 2022	34.03	34.05	33.17	33.22
5981	NYSE	FHI	Wed, Feb 16, 2022	33.89	34.66	33.80	34.46
5980	NYSE	FHI	Tue, Feb 15, 2022	33.76	34.61	33.54	34.23
5979	NYSE	FHI	Mon, Feb 14, 2022	33.23	33.63	32.91	33.28
5978	NYSE	FHI	Fri, Feb 11, 2022	33.53	34.21	32.91	33.21
5977	NYSE	FHI	Thu, Feb 10, 2022	33.69	34.78	33.64	33.81
5976	NYSE	FHI	Wed, Feb 9, 2022	33.72	34.08	33.60	33.94
5975	NYSE	FHI	Tue, Feb 8, 2022	33.30	33.87	33.22	33.63
5974	NYSE	FHI	Mon, Feb 7, 2022	32.48	33.42	32.47	33.15
5973	NYSE	FHI	Fri, Feb 4, 2022	32.37	33.26	32.23	32.66
5972	NYSE	FHI	Thu, Feb 3, 2022	32.40	32.92	32.10	32.45
5971	NYSE	FHI	Wed, Feb 2, 2022	32.67	32.89	31.86	32.40
5970	NYSE	FHI	Tue, Feb 1, 2022	33.09	33.43	32.74	32.80
5969	NYSE	FHI	Mon, Jan 31, 2022	32.49	33.16	32.31	33.11
5968	NYSE	FHI	Fri, Jan 28, 2022	31.92	32.95	31.07	32.94
5967	NYSE	FHI	Thu, Jan 27, 2022	33.44	33.67	32.00	32.03
5966	NYSE	FHI	Wed, Jan 26, 2022	32.89	34.03	32.87	33.05
5965	NYSE	FHI	Tue, Jan 25, 2022	32.43	33.11	31.26	32.67
5964	NYSE	FHI	Mon, Jan 24, 2022	32.61	33.27	31.93	33.13
5963	NYSE	FHI	Fri, Jan 21, 2022	34.34	34.44	33.03	33.25
5962	NYSE	FHI	Thu, Jan 20, 2022	35.80	36.15	34.46	34.48
5961	NYSE	FHI	Wed, Jan 19, 2022	37.19	37.51	35.77	35.78
5960	NYSE	FHI	Tue, Jan 18, 2022	38.06	38.11	36.78	36.88
5959	NYSE	FHI	Fri, Jan 14, 2022	37.53	38.28	37.50	38.05
5958	NYSE	FHI	Thu, Jan 13, 2022	37.80	38.82	37.76	38.04
5957	NYSE	FHI	Wed, Jan 12, 2022	38.73	38.97	37.45	37.74
5956	NYSE	FHI	Tue, Jan 11, 2022	38.69	38.81	38.07	38.57
5955	NYSE	FHI	Mon, Jan 10, 2022	39.82	39.82	38.40	38.72
5954	NYSE	FHI	Fri, Jan 7, 2022	38.89	39.21	38.71	39.16
5953	NYSE	FHI	Thu, Jan 6, 2022	38.44	38.99	38.20	38.98
5952	NYSE	FHI	Wed, Jan 5, 2022	38.92	39.45	38.24	38.26
5951	NYSE	FHI	Tue, Jan 4, 2022	38.45	39.43	38.42	38.87
5950	NYSE	FHI	Mon, Jan 3, 2022	37.79	38.36	37.67	38.08
5949	NYSE	FHI	Fri, Dec 31, 2021	37.64	38.00	37.35	37.58
5948	NYSE	FHI	Thu, Dec 30, 2021	37.82	38.21	37.73	37.74
5947	NYSE	FHI	Wed, Dec 29, 2021	37.90	38.02	37.53	37.70
5946	NYSE	FHI	Tue, Dec 28, 2021	37.62	38.06	37.59	37.77
5945	NYSE	FHI	Mon, Dec 27, 2021	37.49	37.88	37.14	37.87
5944	NYSE	FHI	Thu, Dec 23, 2021	37.25	37.64	37.22	37.37
5943	NYSE	FHI	Wed, Dec 22, 2021	36.72	37.39	36.63	37.13
5942	NYSE	FHI	Tue, Dec 21, 2021	36.55	37.15	36.27	36.99
5941	NYSE	FHI	Mon, Dec 20, 2021	37.03	37.17	35.57	36.22
5940	NYSE	FHI	Fri, Dec 17, 2021	36.75	38.18	36.38	37.63
5939	NYSE	FHI	Thu, Dec 16, 2021	36.21	36.97	36.05	36.52
5938	NYSE	FHI	Wed, Dec 15, 2021	35.68	36.08	35.10	35.84
5937	NYSE	FHI	Tue, Dec 14, 2021	35.06	35.79	35.06	35.50
5936	NYSE	FHI	Mon, Dec 13, 2021	35.63	35.71	34.95	35.34
5935	NYSE	FHI	Fri, Dec 10, 2021	36.07	36.13	35.52	35.82
5934	NYSE	FHI	Thu, Dec 9, 2021	35.64	36.21	35.49	35.86
5933	NYSE	FHI	Wed, Dec 8, 2021	35.67	36.54	35.51	36.18
5932	NYSE	FHI	Tue, Dec 7, 2021	35.24	35.87	34.91	35.68
5931	NYSE	FHI	Mon, Dec 6, 2021	35.11	35.65	34.59	35.05
5930	NYSE	FHI	Fri, Dec 3, 2021	35.14	35.27	34.05	34.48
5929	NYSE	FHI	Thu, Dec 2, 2021	33.94	35.32	33.75	34.94
5928	NYSE	FHI	Wed, Dec 1, 2021	34.61	35.03	33.68	33.68
5927	NYSE	FHI	Tue, Nov 30, 2021	33.95	34.08	33.07	33.71
5926	NYSE	FHI	Mon, Nov 29, 2021	34.79	34.82	33.97	34.44
5925	NYSE	FHI	Fri, Nov 26, 2021	34.39	34.58	33.65	34.22
5924	NYSE	FHI	Wed, Nov 24, 2021	35.43	36.03	35.37	35.64
5923	NYSE	FHI	Tue, Nov 23, 2021	34.93	35.93	34.67	35.74
5922	NYSE	FHI	Mon, Nov 22, 2021	35.15	35.64	34.83	34.97
5921	NYSE	FHI	Fri, Nov 19, 2021	34.17	34.76	34.16	34.65
5920	NYSE	FHI	Thu, Nov 18, 2021	35.02	35.22	34.53	34.67
5919	NYSE	FHI	Wed, Nov 17, 2021	35.59	35.60	34.66	35.01
5918	NYSE	FHI	Tue, Nov 16, 2021	35.67	36.26	35.67	35.89
5917	NYSE	FHI	Mon, Nov 15, 2021	35.96	36.01	35.39	35.71
5916	NYSE	FHI	Fri, Nov 12, 2021	35.56	35.94	35.43	35.75
5915	NYSE	FHI	Thu, Nov 11, 2021	35.17	35.83	35.12	35.64
5914	NYSE	FHI	Wed, Nov 10, 2021	34.50	35.15	34.35	35.11
5913	NYSE	FHI	Tue, Nov 9, 2021	34.29	34.62	34.10	34.52
5912	NYSE	FHI	Mon, Nov 8, 2021	34.97	34.97	34.28	34.51
5911	NYSE	FHI	Fri, Nov 5, 2021	34.25	35.04	34.25	34.61
5910	NYSE	FHI	Thu, Nov 4, 2021	34.75	34.84	33.70	33.92
5909	NYSE	FHI	Wed, Nov 3, 2021	34.18	35.15	34.04	34.76
5908	NYSE	FHI	Tue, Nov 2, 2021	34.62	34.72	34.21	34.34
5907	NYSE	FHI	Mon, Nov 1, 2021	33.46	34.73	33.46	34.51
5906	NYSE	FHI	Fri, Oct 29, 2021	32.62	33.55	32.07	33.31
5905	NYSE	FHI	Thu, Oct 28, 2021	32.27	32.61	31.94	31.98
5904	NYSE	FHI	Wed, Oct 27, 2021	33.03	33.11	32.10	32.13
5903	NYSE	FHI	Tue, Oct 26, 2021	33.36	33.64	33.18	33.28
5902	NYSE	FHI	Mon, Oct 25, 2021	33.18	33.36	33.00	33.27
5901	NYSE	FHI	Fri, Oct 22, 2021	33.30	33.53	32.95	33.13
5900	NYSE	FHI	Thu, Oct 21, 2021	33.47	33.76	33.03	33.16
5899	NYSE	FHI	Wed, Oct 20, 2021	32.77	33.60	32.59	33.44
5898	NYSE	FHI	Tue, Oct 19, 2021	32.63	32.75	31.97	32.67
5897	NYSE	FHI	Mon, Oct 18, 2021	32.75	33.12	32.66	32.67
5896	NYSE	FHI	Fri, Oct 15, 2021	33.39	33.51	33.02	33.02
5895	NYSE	FHI	Thu, Oct 14, 2021	32.76	32.88	32.22	32.87
5894	NYSE	FHI	Wed, Oct 13, 2021	31.65	32.40	31.35	32.22
5893	NYSE	FHI	Tue, Oct 12, 2021	32.47	32.66	31.18	31.56
5892	NYSE	FHI	Mon, Oct 11, 2021	33.38	34.15	32.48	32.70
5891	NYSE	FHI	Fri, Oct 8, 2021	32.85	33.62	32.54	33.53
5890	NYSE	FHI	Thu, Oct 7, 2021	32.81	33.65	32.66	33.05
5889	NYSE	FHI	Wed, Oct 6, 2021	32.61	32.97	31.93	32.37
5888	NYSE	FHI	Tue, Oct 5, 2021	32.51	33.24	32.25	32.93
5887	NYSE	FHI	Mon, Oct 4, 2021	32.70	32.91	32.10	32.38
5886	NYSE	FHI	Fri, Oct 1, 2021	32.53	33.02	31.85	32.63
5885	NYSE	FHI	Thu, Sep 30, 2021	32.43	32.95	32.37	32.50
5884	NYSE	FHI	Wed, Sep 29, 2021	31.98	32.31	31.42	32.23
5883	NYSE	FHI	Tue, Sep 28, 2021	32.13	32.37	31.74	31.85
5882	NYSE	FHI	Mon, Sep 27, 2021	31.49	32.42	31.33	32.10
5881	NYSE	FHI	Fri, Sep 24, 2021	30.81	31.33	30.64	31.14
5880	NYSE	FHI	Thu, Sep 23, 2021	30.42	31.26	30.42	30.90
5879	NYSE	FHI	Wed, Sep 22, 2021	29.86	30.40	29.74	30.11
5878	NYSE	FHI	Tue, Sep 21, 2021	30.07	30.10	29.37	29.52
5877	NYSE	FHI	Mon, Sep 20, 2021	30.02	30.23	28.99	29.74
5876	NYSE	FHI	Fri, Sep 17, 2021	31.00	31.24	30.62	30.96
5875	NYSE	FHI	Thu, Sep 16, 2021	31.81	31.82	30.82	30.85
5874	NYSE	FHI	Wed, Sep 15, 2021	31.09	31.78	31.07	31.64
5873	NYSE	FHI	Tue, Sep 14, 2021	32.07	32.07	31.11	31.23
5872	NYSE	FHI	Mon, Sep 13, 2021	31.88	32.20	31.66	31.87
5871	NYSE	FHI	Fri, Sep 10, 2021	32.27	32.27	31.54	31.57
5870	NYSE	FHI	Thu, Sep 9, 2021	31.71	32.47	31.57	31.95
5869	NYSE	FHI	Wed, Sep 8, 2021	31.49	31.81	31.42	31.60
5868	NYSE	FHI	Tue, Sep 7, 2021	32.46	32.54	31.66	31.67
5867	NYSE	FHI	Fri, Sep 3, 2021	32.82	33.11	32.53	32.60
5866	NYSE	FHI	Thu, Sep 2, 2021	33.25	33.46	32.86	32.94
5865	NYSE	FHI	Wed, Sep 1, 2021	33.97	34.02	33.19	33.21
5864	NYSE	FHI	Tue, Aug 31, 2021	33.83	34.08	33.60	33.83
5863	NYSE	FHI	Mon, Aug 30, 2021	34.55	34.61	33.71	33.73
5862	NYSE	FHI	Fri, Aug 27, 2021	33.89	34.70	33.81	34.55
5861	NYSE	FHI	Thu, Aug 26, 2021	34.51	34.51	33.66	33.69
5860	NYSE	FHI	Wed, Aug 25, 2021	34.20	34.74	33.95	34.46
5859	NYSE	FHI	Tue, Aug 24, 2021	33.97	34.24	33.75	34.01
5858	NYSE	FHI	Mon, Aug 23, 2021	33.74	34.04	33.67	33.76
5857	NYSE	FHI	Fri, Aug 20, 2021	32.66	33.54	32.63	33.52
5856	NYSE	FHI	Thu, Aug 19, 2021	32.58	32.80	32.23	32.67
5855	NYSE	FHI	Wed, Aug 18, 2021	32.92	33.48	32.75	32.84
5854	NYSE	FHI	Tue, Aug 17, 2021	33.24	33.37	32.77	33.07
5853	NYSE	FHI	Mon, Aug 16, 2021	33.37	33.67	33.05	33.62
5852	NYSE	FHI	Fri, Aug 13, 2021	33.97	33.97	33.63	33.75
5851	NYSE	FHI	Thu, Aug 12, 2021	33.88	34.10	33.42	33.92
5850	NYSE	FHI	Wed, Aug 11, 2021	33.70	34.06	33.40	33.99
5849	NYSE	FHI	Tue, Aug 10, 2021	32.64	33.34	32.54	33.32
5848	NYSE	FHI	Mon, Aug 9, 2021	32.53	33.12	32.28	32.76
5847	NYSE	FHI	Fri, Aug 6, 2021	32.18	32.63	31.89	32.60
5846	NYSE	FHI	Thu, Aug 5, 2021	31.46	31.87	31.44	31.85
5845	NYSE	FHI	Wed, Aug 4, 2021	31.95	32.30	31.63	31.38
5844	NYSE	FHI	Tue, Aug 3, 2021	32.15	32.44	31.55	32.35
5843	NYSE	FHI	Mon, Aug 2, 2021	32.77	33.27	32.10	32.12
5842	NYSE	FHI	Fri, Jul 30, 2021	32.48	32.97	31.83	32.44
5841	NYSE	FHI	Thu, Jul 29, 2021	32.63	33.25	32.49	33.12
5840	NYSE	FHI	Wed, Jul 28, 2021	32.37	32.68	31.93	32.39
5839	NYSE	FHI	Tue, Jul 27, 2021	32.19	32.77	31.93	32.20
5838	NYSE	FHI	Mon, Jul 26, 2021	32.50	32.93	32.43	32.64
5837	NYSE	FHI	Fri, Jul 23, 2021	32.51	32.55	32.04	32.32
5836	NYSE	FHI	Thu, Jul 22, 2021	32.71	32.71	31.89	32.07
5835	NYSE	FHI	Wed, Jul 21, 2021	32.96	33.44	32.69	32.90
5834	NYSE	FHI	Tue, Jul 20, 2021	31.80	32.78	31.49	32.46
5833	NYSE	FHI	Mon, Jul 19, 2021	32.38	32.65	31.30	31.66
5832	NYSE	FHI	Fri, Jul 16, 2021	33.62	33.81	33.14	33.27
5831	NYSE	FHI	Thu, Jul 15, 2021	32.65	33.56	32.65	33.25
5830	NYSE	FHI	Wed, Jul 14, 2021	33.73	33.91	32.99	33.13
5829	NYSE	FHI	Tue, Jul 13, 2021	34.30	34.30	33.66	33.82
5828	NYSE	FHI	Mon, Jul 12, 2021	33.39	34.51	33.28	34.25
5827	NYSE	FHI	Fri, Jul 9, 2021	33.25	33.45	33.12	33.43
5826	NYSE	FHI	Thu, Jul 8, 2021	32.84	33.10	32.17	32.60
5825	NYSE	FHI	Wed, Jul 7, 2021	33.19	33.67	33.06	33.42
5824	NYSE	FHI	Tue, Jul 6, 2021	34.16	34.16	33.00	33.42
5823	NYSE	FHI	Fri, Jul 2, 2021	34.35	34.37	34.07	34.31
5822	NYSE	FHI	Thu, Jul 1, 2021	34.06	34.54	33.86	34.34
5821	NYSE	FHI	Wed, Jun 30, 2021	33.49	34.06	33.36	33.91
5820	NYSE	FHI	Tue, Jun 29, 2021	33.99	34.10	33.59	33.63
5819	NYSE	FHI	Mon, Jun 28, 2021	34.50	34.50	33.26	33.67
5818	NYSE	FHI	Fri, Jun 25, 2021	33.92	34.64	33.82	34.62
5817	NYSE	FHI	Thu, Jun 24, 2021	33.67	34.03	33.27	33.95
5816	NYSE	FHI	Wed, Jun 23, 2021	33.27	33.58	33.15	33.41
5815	NYSE	FHI	Tue, Jun 22, 2021	33.44	33.44	32.75	33.32
5814	NYSE	FHI	Mon, Jun 21, 2021	32.93	33.78	32.83	33.55
5813	NYSE	FHI	Fri, Jun 18, 2021	33.47	33.47	32.48	32.74
5812	NYSE	FHI	Thu, Jun 17, 2021	33.90	34.32	33.18	33.44
5811	NYSE	FHI	Wed, Jun 16, 2021	32.33	34.56	32.27	34.11
5810	NYSE	FHI	Tue, Jun 15, 2021	32.20	32.93	31.98	32.57
5809	NYSE	FHI	Mon, Jun 14, 2021	32.49	32.68	31.90	32.18
5808	NYSE	FHI	Fri, Jun 11, 2021	32.26	32.57	32.20	32.56
5807	NYSE	FHI	Thu, Jun 10, 2021	32.68	32.81	32.09	32.11
5806	NYSE	FHI	Wed, Jun 9, 2021	32.29	32.68	32.15	32.31
5805	NYSE	FHI	Tue, Jun 8, 2021	32.45	32.49	31.97	32.34
5804	NYSE	FHI	Mon, Jun 7, 2021	32.86	32.95	32.38	32.53
5803	NYSE	FHI	Fri, Jun 4, 2021	31.91	32.70	31.65	32.62
5802	NYSE	FHI	Thu, Jun 3, 2021	31.34	31.96	31.26	31.86
5801	NYSE	FHI	Wed, Jun 2, 2021	32.14	32.16	31.55	31.56
5800	NYSE	FHI	Tue, Jun 1, 2021	32.24	32.40	31.79	32.02
5799	NYSE	FHI	Fri, May 28, 2021	32.10	32.10	31.63	31.80
5798	NYSE	FHI	Thu, May 27, 2021	31.84	32.21	31.78	32.13
5797	NYSE	FHI	Wed, May 26, 2021	31.78	31.97	31.50	31.52
5796	NYSE	FHI	Tue, May 25, 2021	32.14	32.41	31.65	31.66
5795	NYSE	FHI	Mon, May 24, 2021	32.16	32.31	31.72	32.03
5794	NYSE	FHI	Fri, May 21, 2021	31.81	32.00	31.53	31.84
5793	NYSE	FHI	Thu, May 20, 2021	31.64	31.80	31.23	31.58
5792	NYSE	FHI	Wed, May 19, 2021	30.91	31.65	30.43	31.57
5791	NYSE	FHI	Tue, May 18, 2021	31.78	32.10	31.22	31.22
5790	NYSE	FHI	Mon, May 17, 2021	33.05	33.13	31.74	31.86
5789	NYSE	FHI	Fri, May 14, 2021	33.59	33.59	32.91	33.25
5788	NYSE	FHI	Thu, May 13, 2021	32.30	33.59	32.13	33.25
5787	NYSE	FHI	Wed, May 12, 2021	32.24	33.21	31.96	32.36
5786	NYSE	FHI	Tue, May 11, 2021	32.81	33.21	32.00	32.11
5785	NYSE	FHI	Mon, May 10, 2021	32.99	34.03	32.87	33.33
5784	NYSE	FHI	Fri, May 7, 2021	31.94	32.88	31.91	32.72
5783	NYSE	FHI	Thu, May 6, 2021	31.85	32.35	31.47	32.34
5782	NYSE	FHI	Wed, May 5, 2021	30.64	32.00	30.25	31.66
5781	NYSE	FHI	Tue, May 4, 2021	29.03	30.64	29.03	30.55
5780	NYSE	FHI	Mon, May 3, 2021	28.79	29.46	28.58	29.22
5779	NYSE	FHI	Fri, Apr 30, 2021	29.23	29.52	27.88	28.80
5778	NYSE	FHI	Thu, Apr 29, 2021	30.42	30.50	29.78	30.20
5777	NYSE	FHI	Wed, Apr 28, 2021	29.84	30.17	29.74	30.11
5776	NYSE	FHI	Tue, Apr 27, 2021	30.02	30.30	29.64	29.82
5775	NYSE	FHI	Mon, Apr 26, 2021	30.46	30.75	30.05	30.15
5774	NYSE	FHI	Fri, Apr 23, 2021	29.64	30.37	29.64	30.21
5773	NYSE	FHI	Thu, Apr 22, 2021	30.13	30.17	29.44	29.60
5772	NYSE	FHI	Wed, Apr 21, 2021	29.77	30.38	29.54	30.04
5771	NYSE	FHI	Tue, Apr 20, 2021	30.00	30.19	29.63	29.87
5770	NYSE	FHI	Mon, Apr 19, 2021	30.33	30.70	29.54	30.17
5769	NYSE	FHI	Fri, Apr 16, 2021	31.99	31.99	30.65	31.12
5768	NYSE	FHI	Thu, Apr 15, 2021	31.54	31.83	31.30	31.71
5767	NYSE	FHI	Wed, Apr 14, 2021	30.80	31.50	30.80	31.25
5766	NYSE	FHI	Tue, Apr 13, 2021	31.22	31.42	30.72	30.91
5765	NYSE	FHI	Mon, Apr 12, 2021	31.28	31.62	31.18	31.52
5764	NYSE	FHI	Fri, Apr 9, 2021	31.36	31.51	30.96	31.35
5763	NYSE	FHI	Thu, Apr 8, 2021	31.14	31.24	30.89	31.12
5762	NYSE	FHI	Wed, Apr 7, 2021	30.95	31.17	30.78	31.09
5761	NYSE	FHI	Tue, Apr 6, 2021	31.73	31.86	31.02	31.05
5760	NYSE	FHI	Mon, Apr 5, 2021	31.48	31.65	31.10	31.55
5759	NYSE	FHI	Thu, Apr 1, 2021	31.42	31.52	30.72	31.11
5758	NYSE	FHI	Wed, Mar 31, 2021	31.37	31.85	31.01	31.30
5757	NYSE	FHI	Tue, Mar 30, 2021	31.09	31.70	31.07	31.49
5756	NYSE	FHI	Mon, Mar 29, 2021	30.43	31.50	30.38	31.06
5755	NYSE	FHI	Fri, Mar 26, 2021	30.00	30.84	29.88	30.81
5754	NYSE	FHI	Thu, Mar 25, 2021	29.25	29.98	28.82	29.81
5753	NYSE	FHI	Wed, Mar 24, 2021	29.58	30.19	29.39	29.39
5752	NYSE	FHI	Tue, Mar 23, 2021	30.11	30.35	29.22	29.33
5751	NYSE	FHI	Mon, Mar 22, 2021	30.10	30.62	29.90	30.45
5750	NYSE	FHI	Fri, Mar 19, 2021	30.14	30.64	29.69	30.31
5749	NYSE	FHI	Thu, Mar 18, 2021	30.98	31.07	30.00	30.06
5748	NYSE	FHI	Wed, Mar 17, 2021	30.83	31.08	30.46	30.74
5747	NYSE	FHI	Tue, Mar 16, 2021	31.33	31.46	30.56	30.78
5746	NYSE	FHI	Mon, Mar 15, 2021	31.14	31.45	30.60	31.43
5745	NYSE	FHI	Fri, Mar 12, 2021	31.13	31.39	30.87	31.15
5744	NYSE	FHI	Thu, Mar 11, 2021	31.30	31.38	30.63	30.89
5743	NYSE	FHI	Wed, Mar 10, 2021	30.06	31.50	29.94	31.35
5742	NYSE	FHI	Tue, Mar 9, 2021	30.15	30.22	29.50	30.01
5741	NYSE	FHI	Mon, Mar 8, 2021	30.39	30.45	29.74	29.90
5740	NYSE	FHI	Fri, Mar 5, 2021	29.36	30.06	28.67	29.99
5739	NYSE	FHI	Thu, Mar 4, 2021	28.84	29.22	28.16	28.65
5738	NYSE	FHI	Wed, Mar 3, 2021	28.31	29.28	28.23	28.81
5737	NYSE	FHI	Tue, Mar 2, 2021	28.75	28.75	28.05	28.09
5736	NYSE	FHI	Mon, Mar 1, 2021	27.51	28.93	27.20	28.73
5735	NYSE	FHI	Fri, Feb 26, 2021	27.61	27.62	26.70	26.72
5734	NYSE	FHI	Thu, Feb 25, 2021	28.37	28.62	27.36	27.53
5733	NYSE	FHI	Wed, Feb 24, 2021	27.17	28.37	26.89	28.22
5732	NYSE	FHI	Tue, Feb 23, 2021	27.23	27.44	26.58	26.98
5731	NYSE	FHI	Mon, Feb 22, 2021	27.59	27.74	27.05	27.43
5730	NYSE	FHI	Fri, Feb 19, 2021	27.32	27.97	27.05	27.60
5729	NYSE	FHI	Thu, Feb 18, 2021	27.98	28.05	27.17	27.19
5728	NYSE	FHI	Wed, Feb 17, 2021	28.37	28.37	27.55	28.13
5727	NYSE	FHI	Tue, Feb 16, 2021	28.39	28.80	28.14	28.59
5726	NYSE	FHI	Fri, Feb 12, 2021	28.02	28.45	27.95	28.17
5725	NYSE	FHI	Thu, Feb 11, 2021	28.67	28.86	27.78	28.17
5724	NYSE	FHI	Wed, Feb 10, 2021	29.24	29.34	28.39	28.67
5723	NYSE	FHI	Tue, Feb 9, 2021	29.21	29.40	28.75	29.05
5722	NYSE	FHI	Mon, Feb 8, 2021	28.56	29.35	28.22	29.35
5721	NYSE	FHI	Fri, Feb 5, 2021	28.24	28.57	27.91	28.39
5720	NYSE	FHI	Thu, Feb 4, 2021	27.40	28.45	27.26	28.10
5719	NYSE	FHI	Wed, Feb 3, 2021	27.12	27.97	27.03	27.48
5718	NYSE	FHI	Tue, Feb 2, 2021	27.84	27.99	27.09	27.24
5717	NYSE	FHI	Mon, Feb 1, 2021	27.20	27.56	26.37	27.52
5716	NYSE	FHI	Fri, Jan 29, 2021	28.79	29.21	26.78	27.00
5715	NYSE	FHI	Thu, Jan 28, 2021	28.98	30.00	28.71	29.30
5714	NYSE	FHI	Wed, Jan 27, 2021	29.77	29.99	28.43	28.63
5713	NYSE	FHI	Tue, Jan 26, 2021	29.79	30.00	29.35	29.69
5712	NYSE	FHI	Mon, Jan 25, 2021	29.64	30.20	29.26	29.66
5711	NYSE	FHI	Fri, Jan 22, 2021	29.84	30.27	29.67	29.95
5710	NYSE	FHI	Thu, Jan 21, 2021	30.83	30.94	30.14	30.15
5709	NYSE	FHI	Wed, Jan 20, 2021	30.94	31.25	30.52	30.83
5708	NYSE	FHI	Tue, Jan 19, 2021	31.05	31.05	30.43	30.89
5707	NYSE	FHI	Fri, Jan 15, 2021	30.51	31.04	30.16	30.74
5706	NYSE	FHI	Thu, Jan 14, 2021	30.68	31.36	30.32	31.13
5705	NYSE	FHI	Wed, Jan 13, 2021	30.62	30.73	30.10	30.50
5704	NYSE	FHI	Tue, Jan 12, 2021	30.59	31.16	30.48	30.54
5703	NYSE	FHI	Mon, Jan 11, 2021	30.02	30.46	29.94	30.22
5702	NYSE	FHI	Fri, Jan 8, 2021	30.79	30.85	29.78	30.32
5701	NYSE	FHI	Thu, Jan 7, 2021	30.25	30.73	30.17	30.50
5700	NYSE	FHI	Wed, Jan 6, 2021	29.15	30.51	28.88	30.12
5699	NYSE	FHI	Tue, Jan 5, 2021	28.01	28.63	27.97	28.44
5698	NYSE	FHI	Mon, Jan 4, 2021	28.94	29.30	27.92	28.04
5697	NYSE	FHI	Thu, Dec 31, 2020	28.44	29.01	28.25	28.89
5696	NYSE	FHI	Wed, Dec 30, 2020	27.96	28.78	27.96	28.37
5695	NYSE	FHI	Tue, Dec 29, 2020	28.54	28.58	28.00	28.14
5694	NYSE	FHI	Mon, Dec 28, 2020	28.75	28.98	28.40	28.45
5693	NYSE	FHI	Thu, Dec 24, 2020	28.62	28.72	28.25	28.53
5692	NYSE	FHI	Wed, Dec 23, 2020	28.89	28.89	28.27	28.43
5691	NYSE	FHI	Tue, Dec 22, 2020	29.00	29.01	28.55	28.77
5690	NYSE	FHI	Mon, Dec 21, 2020	28.92	29.19	28.43	28.90
5689	NYSE	FHI	Fri, Dec 18, 2020	29.35	29.61	29.09	29.26
5688	NYSE	FHI	Thu, Dec 17, 2020	29.21	29.37	28.96	29.34
5687	NYSE	FHI	Wed, Dec 16, 2020	29.55	29.55	29.03	29.13
5686	NYSE	FHI	Tue, Dec 15, 2020	29.04	29.31	28.92	29.24
5685	NYSE	FHI	Mon, Dec 14, 2020	29.85	29.85	28.65	28.65
5684	NYSE	FHI	Fri, Dec 11, 2020	29.05	29.74	29.02	29.59
5683	NYSE	FHI	Thu, Dec 10, 2020	29.51	29.60	29.01	29.57
5682	NYSE	FHI	Wed, Dec 9, 2020	30.03	30.18	29.42	29.66
5681	NYSE	FHI	Tue, Dec 8, 2020	29.28	30.19	29.05	30.04
5680	NYSE	FHI	Mon, Dec 7, 2020	29.07	29.26	28.77	29.17
5679	NYSE	FHI	Fri, Dec 4, 2020	29.30	29.51	28.77	29.28
5678	NYSE	FHI	Thu, Dec 3, 2020	27.86	29.55	27.82	29.30
5677	NYSE	FHI	Wed, Dec 2, 2020	27.06	27.43	26.91	27.25
5676	NYSE	FHI	Tue, Dec 1, 2020	27.39	27.45	26.98	27.05
5675	NYSE	FHI	Mon, Nov 30, 2020	27.50	27.78	26.82	26.84
5674	NYSE	FHI	Fri, Nov 27, 2020	28.05	28.05	27.57	27.79
5673	NYSE	FHI	Wed, Nov 25, 2020	28.49	28.59	27.78	28.00
5672	NYSE	FHI	Tue, Nov 24, 2020	27.98	28.78	27.65	28.66
5671	NYSE	FHI	Mon, Nov 23, 2020	26.91	27.61	26.81	27.49
5670	NYSE	FHI	Fri, Nov 20, 2020	26.69	26.75	26.10	26.46
5669	NYSE	FHI	Thu, Nov 19, 2020	27.47	27.55	26.64	26.89
5668	NYSE	FHI	Wed, Nov 18, 2020	28.39	28.67	27.62	27.62
5667	NYSE	FHI	Tue, Nov 17, 2020	27.65	28.41	27.18	28.41
5666	NYSE	FHI	Mon, Nov 16, 2020	28.00	28.48	27.57	28.17
5665	NYSE	FHI	Fri, Nov 13, 2020	26.63	27.61	26.63	27.56
5664	NYSE	FHI	Thu, Nov 12, 2020	26.22	26.73	25.94	26.30
5663	NYSE	FHI	Wed, Nov 11, 2020	27.04	27.16	26.30	26.58
5662	NYSE	FHI	Tue, Nov 10, 2020	26.49	26.96	26.29	26.74
5661	NYSE	FHI	Mon, Nov 9, 2020	25.73	27.48	25.70	26.16
5660	NYSE	FHI	Fri, Nov 6, 2020	24.39	24.52	24.04	24.05
5659	NYSE	FHI	Thu, Nov 5, 2020	24.17	24.50	23.82	24.21
5658	NYSE	FHI	Wed, Nov 4, 2020	24.40	25.33	24.15	23.84
5657	NYSE	FHI	Tue, Nov 3, 2020	24.86	25.39	24.60	25.20
5656	NYSE	FHI	Mon, Nov 2, 2020	24.32	24.48	23.57	24.44
5655	NYSE	FHI	Fri, Oct 30, 2020	23.68	24.23	23.01	23.90
5654	NYSE	FHI	Thu, Oct 29, 2020	22.36	23.08	21.83	22.74
5653	NYSE	FHI	Wed, Oct 28, 2020	22.91	23.19	22.43	22.68
5652	NYSE	FHI	Tue, Oct 27, 2020	24.25	24.38	23.49	23.54
5651	NYSE	FHI	Mon, Oct 26, 2020	24.44	24.58	23.95	24.27
5650	NYSE	FHI	Fri, Oct 23, 2020	25.00	25.41	24.85	24.92
5649	NYSE	FHI	Thu, Oct 22, 2020	25.27	25.33	24.66	24.82
5648	NYSE	FHI	Wed, Oct 21, 2020	25.48	25.62	24.96	25.08
5647	NYSE	FHI	Tue, Oct 20, 2020	26.00	26.19	25.53	25.59
5646	NYSE	FHI	Mon, Oct 19, 2020	26.92	27.18	25.69	25.71
5645	NYSE	FHI	Fri, Oct 16, 2020	26.19	27.14	26.13	26.57
5644	NYSE	FHI	Thu, Oct 15, 2020	25.80	26.86	25.63	26.84
5643	NYSE	FHI	Wed, Oct 14, 2020	26.32	26.83	26.04	26.10
5642	NYSE	FHI	Tue, Oct 13, 2020	25.77	26.57	25.70	26.23
5641	NYSE	FHI	Mon, Oct 12, 2020	25.73	26.38	25.59	26.12
5640	NYSE	FHI	Fri, Oct 9, 2020	24.70	25.70	24.70	25.54
5639	NYSE	FHI	Thu, Oct 8, 2020	23.32	24.80	23.25	24.61
5638	NYSE	FHI	Wed, Oct 7, 2020	22.20	22.96	22.20	22.73
5637	NYSE	FHI	Tue, Oct 6, 2020	22.84	22.85	22.01	22.06
5636	NYSE	FHI	Mon, Oct 5, 2020	22.26	22.75	22.13	22.54
5635	NYSE	FHI	Fri, Oct 2, 2020	21.01	22.14	21.00	21.94
5634	NYSE	FHI	Thu, Oct 1, 2020	21.50	21.79	21.07	21.28
5633	NYSE	FHI	Wed, Sep 30, 2020	21.31	21.82	21.27	21.51
5632	NYSE	FHI	Tue, Sep 29, 2020	21.70	21.89	21.07	21.32
5631	NYSE	FHI	Mon, Sep 28, 2020	21.20	21.89	21.20	21.81
5630	NYSE	FHI	Fri, Sep 25, 2020	20.42	20.85	20.34	20.82
5629	NYSE	FHI	Thu, Sep 24, 2020	20.83	21.21	20.35	20.69
5628	NYSE	FHI	Wed, Sep 23, 2020	21.20	21.56	20.69	20.70
5627	NYSE	FHI	Tue, Sep 22, 2020	21.34	21.69	20.77	21.13
5626	NYSE	FHI	Mon, Sep 21, 2020	21.90	22.02	21.05	21.19
5625	NYSE	FHI	Fri, Sep 18, 2020	22.68	23.12	22.42	22.46
5624	NYSE	FHI	Thu, Sep 17, 2020	22.60	22.76	22.20	22.46
5623	NYSE	FHI	Wed, Sep 16, 2020	22.65	23.31	22.62	22.94
5622	NYSE	FHI	Tue, Sep 15, 2020	23.04	23.08	22.46	22.55
5621	NYSE	FHI	Mon, Sep 14, 2020	22.70	23.10	22.63	22.92
5620	NYSE	FHI	Fri, Sep 11, 2020	22.30	22.78	22.19	22.48
5619	NYSE	FHI	Thu, Sep 10, 2020	23.15	23.31	22.25	22.28
5618	NYSE	FHI	Wed, Sep 9, 2020	22.94	23.22	22.54	23.09
5617	NYSE	FHI	Tue, Sep 8, 2020	23.23	23.23	22.51	22.80
5616	NYSE	FHI	Fri, Sep 4, 2020	24.32	24.42	23.15	23.50
5615	NYSE	FHI	Thu, Sep 3, 2020	24.68	24.98	23.75	23.79
5614	NYSE	FHI	Wed, Sep 2, 2020	24.10	24.68	23.96	24.54
5613	NYSE	FHI	Tue, Sep 1, 2020	23.73	24.22	23.53	24.13
5612	NYSE	FHI	Mon, Aug 31, 2020	24.56	24.56	23.91	23.91
5611	NYSE	FHI	Fri, Aug 28, 2020	25.11	25.15	24.42	24.55
5610	NYSE	FHI	Thu, Aug 27, 2020	24.34	24.93	24.25	24.83
5609	NYSE	FHI	Wed, Aug 26, 2020	24.98	24.98	24.20	24.24
5608	NYSE	FHI	Tue, Aug 25, 2020	25.65	25.65	24.80	24.87
5607	NYSE	FHI	Mon, Aug 24, 2020	25.17	25.44	24.89	25.30
5606	NYSE	FHI	Fri, Aug 21, 2020	24.70	25.08	24.58	24.83
5605	NYSE	FHI	Thu, Aug 20, 2020	25.10	25.44	24.91	24.91
5604	NYSE	FHI	Wed, Aug 19, 2020	25.66	25.96	25.51	25.58
5603	NYSE	FHI	Tue, Aug 18, 2020	25.81	26.09	25.44	25.54
5602	NYSE	FHI	Mon, Aug 17, 2020	25.94	26.07	25.65	25.92
5601	NYSE	FHI	Fri, Aug 14, 2020	26.03	26.44	25.85	26.06
5600	NYSE	FHI	Thu, Aug 13, 2020	26.64	27.08	26.27	26.37
5599	NYSE	FHI	Wed, Aug 12, 2020	27.29	27.60	26.67	27.04
5598	NYSE	FHI	Tue, Aug 11, 2020	26.99	27.30	26.52	26.57
5597	NYSE	FHI	Mon, Aug 10, 2020	26.53	26.82	26.23	26.39
5596	NYSE	FHI	Fri, Aug 7, 2020	25.26	26.44	25.05	26.44
5595	NYSE	FHI	Thu, Aug 6, 2020	25.54	25.92	25.40	25.52
5594	NYSE	FHI	Wed, Aug 5, 2020	25.63	26.11	25.33	25.69
5593	NYSE	FHI	Tue, Aug 4, 2020	26.36	26.36	25.45	25.53
5592	NYSE	FHI	Mon, Aug 3, 2020	26.62	26.85	26.00	26.31
5591	NYSE	FHI	Fri, Jul 31, 2020	24.62	26.39	24.00	26.36
5590	NYSE	FHI	Thu, Jul 30, 2020	24.11	24.93	23.66	24.55
5589	NYSE	FHI	Wed, Jul 29, 2020	24.00	24.89	24.00	24.68
5588	NYSE	FHI	Tue, Jul 28, 2020	23.78	24.09	23.03	23.78
5587	NYSE	FHI	Mon, Jul 27, 2020	23.26	24.19	23.24	24.02
5586	NYSE	FHI	Fri, Jul 24, 2020	23.73	24.26	23.39	23.52
5585	NYSE	FHI	Thu, Jul 23, 2020	23.53	24.28	23.53	23.62
5584	NYSE	FHI	Wed, Jul 22, 2020	23.27	23.79	23.17	23.78
5583	NYSE	FHI	Tue, Jul 21, 2020	22.72	23.50	22.49	23.46
5582	NYSE	FHI	Mon, Jul 20, 2020	22.43	22.57	22.07	22.36
5581	NYSE	FHI	Fri, Jul 17, 2020	22.74	22.87	22.41	22.70
5580	NYSE	FHI	Thu, Jul 16, 2020	22.74	22.93	22.37	22.69
5579	NYSE	FHI	Wed, Jul 15, 2020	23.11	23.27	22.64	23.02
5578	NYSE	FHI	Tue, Jul 14, 2020	21.84	22.39	21.41	22.35
5577	NYSE	FHI	Mon, Jul 13, 2020	22.32	22.32	21.60	21.79
5576	NYSE	FHI	Fri, Jul 10, 2020	21.65	22.14	21.51	22.12
5575	NYSE	FHI	Thu, Jul 9, 2020	22.65	22.95	21.44	21.54
5574	NYSE	FHI	Wed, Jul 8, 2020	22.97	23.32	22.67	22.82
5573	NYSE	FHI	Tue, Jul 7, 2020	23.43	23.67	22.73	22.86
5572	NYSE	FHI	Mon, Jul 6, 2020	23.90	24.21	23.59	23.80
5571	NYSE	FHI	Thu, Jul 2, 2020	23.60	23.83	23.15	23.30
5570	NYSE	FHI	Wed, Jul 1, 2020	23.76	23.89	22.94	22.99
5569	NYSE	FHI	Tue, Jun 30, 2020	23.03	24.14	23.03	23.70
5568	NYSE	FHI	Mon, Jun 29, 2020	22.53	23.44	22.34	23.27
5567	NYSE	FHI	Fri, Jun 26, 2020	22.93	23.18	22.02	22.16
5566	NYSE	FHI	Thu, Jun 25, 2020	22.51	23.60	22.46	23.44
5565	NYSE	FHI	Wed, Jun 24, 2020	23.34	23.49	22.50	22.77
5564	NYSE	FHI	Tue, Jun 23, 2020	24.34	24.40	23.72	23.86
5563	NYSE	FHI	Mon, Jun 22, 2020	23.59	24.05	23.08	23.78
5562	NYSE	FHI	Fri, Jun 19, 2020	24.13	24.20	23.06	23.89
5561	NYSE	FHI	Thu, Jun 18, 2020	23.51	24.18	23.51	23.80
5560	NYSE	FHI	Wed, Jun 17, 2020	24.27	24.52	23.94	23.96
5559	NYSE	FHI	Tue, Jun 16, 2020	24.86	24.87	23.58	24.21
5558	NYSE	FHI	Mon, Jun 15, 2020	22.13	23.83	22.13	23.59
5557	NYSE	FHI	Fri, Jun 12, 2020	23.76	23.92	22.52	23.40
5556	NYSE	FHI	Thu, Jun 11, 2020	23.40	24.28	22.51	22.57
5555	NYSE	FHI	Wed, Jun 10, 2020	25.38	26.08	24.80	24.82
5554	NYSE	FHI	Tue, Jun 9, 2020	25.67	26.12	25.21	25.58
5553	NYSE	FHI	Mon, Jun 8, 2020	26.77	26.77	25.89	26.45
5552	NYSE	FHI	Fri, Jun 5, 2020	26.27	26.78	25.81	26.01
5551	NYSE	FHI	Thu, Jun 4, 2020	24.48	25.00	24.44	24.93
5550	NYSE	FHI	Wed, Jun 3, 2020	23.88	25.13	23.44	24.98
5549	NYSE	FHI	Tue, Jun 2, 2020	23.29	23.29	22.64	23.18
5548	NYSE	FHI	Mon, Jun 1, 2020	22.45	23.18	22.25	22.86
5547	NYSE	FHI	Fri, May 29, 2020	22.90	22.94	22.01	22.14
5546	NYSE	FHI	Thu, May 28, 2020	24.53	24.53	23.08	23.26
5545	NYSE	FHI	Wed, May 27, 2020	24.49	24.61	23.48	24.16
5544	NYSE	FHI	Tue, May 26, 2020	22.79	23.80	22.46	23.56
5543	NYSE	FHI	Fri, May 22, 2020	22.04	22.04	21.33	21.74
5542	NYSE	FHI	Thu, May 21, 2020	22.15	22.53	21.86	22.00
5541	NYSE	FHI	Wed, May 20, 2020	21.61	22.40	21.47	22.36
5540	NYSE	FHI	Tue, May 19, 2020	21.46	21.91	21.09	21.11
5539	NYSE	FHI	Mon, May 18, 2020	21.18	21.77	20.90	21.54
5538	NYSE	FHI	Fri, May 15, 2020	20.65	20.65	20.01	20.20
5537	NYSE	FHI	Thu, May 14, 2020	20.44	21.02	20.06	20.94
5536	NYSE	FHI	Wed, May 13, 2020	20.42	21.08	20.04	21.03
5535	NYSE	FHI	Tue, May 12, 2020	22.47	22.65	20.62	20.67
5534	NYSE	FHI	Mon, May 11, 2020	21.67	22.75	21.46	22.43
5533	NYSE	FHI	Fri, May 8, 2020	22.40	22.60	21.92	22.08
5532	NYSE	FHI	Thu, May 7, 2020	22.51	22.85	21.99	21.80
5531	NYSE	FHI	Wed, May 6, 2020	23.39	23.39	21.87	22.16
5530	NYSE	FHI	Tue, May 5, 2020	22.73	23.19	21.90	22.07
5529	NYSE	FHI	Mon, May 4, 2020	21.02	22.79	20.79	22.71
5528	NYSE	FHI	Fri, May 1, 2020	21.40	22.12	20.01	21.39
5527	NYSE	FHI	Thu, Apr 30, 2020	22.11	22.89	21.82	22.77
5526	NYSE	FHI	Wed, Apr 29, 2020	23.74	24.04	22.82	22.85
5525	NYSE	FHI	Tue, Apr 28, 2020	23.29	23.73	22.39	22.60
5524	NYSE	FHI	Mon, Apr 27, 2020	21.22	22.66	21.22	22.45
5523	NYSE	FHI	Fri, Apr 24, 2020	20.68	20.96	20.34	20.76
5522	NYSE	FHI	Thu, Apr 23, 2020	20.65	21.26	20.24	20.42
5521	NYSE	FHI	Wed, Apr 22, 2020	20.62	20.93	20.03	20.77
5520	NYSE	FHI	Tue, Apr 21, 2020	19.90	20.57	19.50	20.10
5519	NYSE	FHI	Mon, Apr 20, 2020	20.36	21.12	20.01	20.66
5518	NYSE	FHI	Fri, Apr 17, 2020	20.60	21.31	20.08	21.03
5517	NYSE	FHI	Thu, Apr 16, 2020	19.69	19.77	19.03	19.72
5516	NYSE	FHI	Wed, Apr 15, 2020	19.50	19.90	18.83	19.65
5515	NYSE	FHI	Tue, Apr 14, 2020	20.99	21.00	19.62	20.21
5514	NYSE	FHI	Mon, Apr 13, 2020	21.04	21.30	19.92	20.23
5513	NYSE	FHI	Thu, Apr 9, 2020	20.90	21.72	20.60	21.34
5512	NYSE	FHI	Wed, Apr 8, 2020	19.80	20.58	19.26	19.90
5511	NYSE	FHI	Tue, Apr 7, 2020	20.25	20.57	19.42	19.59
5510	NYSE	FHI	Mon, Apr 6, 2020	18.86	19.29	18.18	19.08
5509	NYSE	FHI	Fri, Apr 3, 2020	18.35	18.82	17.21	17.69
5508	NYSE	FHI	Thu, Apr 2, 2020	17.49	18.94	17.49	18.66
5507	NYSE	FHI	Wed, Apr 1, 2020	17.87	18.52	17.16	17.79
5506	NYSE	FHI	Tue, Mar 31, 2020	19.03	19.84	18.30	19.05
5505	NYSE	FHI	Mon, Mar 30, 2020	18.33	19.47	17.88	19.28
5504	NYSE	FHI	Fri, Mar 27, 2020	18.05	18.88	17.53	18.14
5503	NYSE	FHI	Thu, Mar 26, 2020	16.70	18.90	16.28	18.90
5502	NYSE	FHI	Wed, Mar 25, 2020	15.01	17.34	14.91	16.05
5501	NYSE	FHI	Tue, Mar 24, 2020	13.93	15.28	13.65	14.94
5500	NYSE	FHI	Mon, Mar 23, 2020	15.74	15.90	13.06	13.07
5499	NYSE	FHI	Fri, Mar 20, 2020	18.29	18.69	15.83	15.90
5498	NYSE	FHI	Thu, Mar 19, 2020	15.54	18.98	15.37	18.51
5497	NYSE	FHI	Wed, Mar 18, 2020	16.63	17.83	14.76	16.05
5496	NYSE	FHI	Tue, Mar 17, 2020	18.22	18.76	16.58	18.22
5495	NYSE	FHI	Mon, Mar 16, 2020	17.08	18.51	17.02	17.80
5494	NYSE	FHI	Fri, Mar 13, 2020	20.06	20.28	18.25	20.23
5493	NYSE	FHI	Thu, Mar 12, 2020	20.09	20.46	18.49	18.76
5492	NYSE	FHI	Wed, Mar 11, 2020	24.25	24.44	21.63	21.97
5491	NYSE	FHI	Tue, Mar 10, 2020	23.88	25.42	22.58	25.07
5490	NYSE	FHI	Mon, Mar 9, 2020	24.34	25.70	22.51	22.87
5489	NYSE	FHI	Fri, Mar 6, 2020	25.10	27.00	25.10	26.52
5488	NYSE	FHI	Thu, Mar 5, 2020	27.65	27.77	25.83	26.37
5487	NYSE	FHI	Wed, Mar 4, 2020	30.12	30.23	28.51	28.54
5486	NYSE	FHI	Tue, Mar 3, 2020	30.73	31.14	29.30	29.79
5485	NYSE	FHI	Mon, Mar 2, 2020	29.06	30.92	28.69	30.90
5484	NYSE	FHI	Fri, Feb 28, 2020	29.69	30.04	28.05	28.85
5483	NYSE	FHI	Thu, Feb 27, 2020	32.25	32.35	30.68	30.70
5482	NYSE	FHI	Wed, Feb 26, 2020	33.25	33.62	32.85	32.87
5481	NYSE	FHI	Tue, Feb 25, 2020	34.71	35.00	33.08	33.11
5480	NYSE	FHI	Mon, Feb 24, 2020	34.83	35.25	34.51	34.66
5479	NYSE	FHI	Fri, Feb 21, 2020	36.46	36.67	35.59	35.61
5478	NYSE	FHI	Thu, Feb 20, 2020	36.43	36.71	36.07	36.42
5477	NYSE	FHI	Wed, Feb 19, 2020	36.10	36.82	35.94	36.60
5476	NYSE	FHI	Tue, Feb 18, 2020	35.66	36.12	35.59	35.93
5475	NYSE	FHI	Fri, Feb 14, 2020	36.52	36.92	35.46	35.57
5474	NYSE	FHI	Thu, Feb 13, 2020	36.12	36.71	36.09	36.38
5473	NYSE	FHI	Wed, Feb 12, 2020	36.73	36.73	35.85	36.16
5472	NYSE	FHI	Tue, Feb 11, 2020	36.44	36.80	36.21	36.40
5471	NYSE	FHI	Mon, Feb 10, 2020	36.10	36.71	36.05	36.38
5470	NYSE	FHI	Fri, Feb 7, 2020	36.92	37.12	36.22	36.28
5469	NYSE	FHI	Thu, Feb 6, 2020	37.38	37.61	36.18	37.23
5468	NYSE	FHI	Wed, Feb 5, 2020	37.60	38.26	36.92	37.16
5467	NYSE	FHI	Tue, Feb 4, 2020	37.79	38.12	37.27	37.45
5466	NYSE	FHI	Mon, Feb 3, 2020	36.95	37.66	36.05	37.39
5465	NYSE	FHI	Fri, Jan 31, 2020	35.83	36.91	35.50	36.23
5464	NYSE	FHI	Thu, Jan 30, 2020	34.01	34.86	33.95	34.82
5463	NYSE	FHI	Wed, Jan 29, 2020	34.21	34.49	34.13	34.15
5462	NYSE	FHI	Tue, Jan 28, 2020	34.28	34.35	34.05	34.21
5461	NYSE	FHI	Mon, Jan 27, 2020	33.49	34.32	33.35	34.11
5460	NYSE	FHI	Fri, Jan 24, 2020	34.45	34.45	33.56	33.87
5459	NYSE	FHI	Thu, Jan 23, 2020	34.16	34.48	34.00	34.41
5458	NYSE	FHI	Wed, Jan 22, 2020	34.02	34.47	33.94	34.28
5457	NYSE	FHI	Tue, Jan 21, 2020	33.73	34.00	33.45	33.85
5456	NYSE	FHI	Fri, Jan 17, 2020	34.64	34.75	33.93	33.96
5455	NYSE	FHI	Thu, Jan 16, 2020	34.57	34.90	34.27	34.42
5454	NYSE	FHI	Wed, Jan 15, 2020	33.96	34.53	33.96	34.33
5453	NYSE	FHI	Tue, Jan 14, 2020	34.07	34.33	33.85	34.19
5452	NYSE	FHI	Mon, Jan 13, 2020	33.48	34.09	33.38	34.02
5451	NYSE	FHI	Fri, Jan 10, 2020	33.53	33.53	33.12	33.23
5450	NYSE	FHI	Thu, Jan 9, 2020	33.59	33.63	33.37	33.52
5449	NYSE	FHI	Wed, Jan 8, 2020	33.00	33.50	32.92	33.44
5448	NYSE	FHI	Tue, Jan 7, 2020	32.47	33.19	32.34	33.02
5447	NYSE	FHI	Mon, Jan 6, 2020	32.31	32.63	32.19	32.54
5446	NYSE	FHI	Fri, Jan 3, 2020	32.45	32.65	32.24	32.54
5445	NYSE	FHI	Thu, Jan 2, 2020	32.86	32.90	32.54	32.85
5444	NYSE	FHI	Tue, Dec 31, 2019	32.78	32.94	32.52	32.59
5443	NYSE	FHI	Mon, Dec 30, 2019	32.80	33.05	32.55	32.84
5442	NYSE	FHI	Fri, Dec 27, 2019	32.95	33.02	32.54	32.72
5441	NYSE	FHI	Thu, Dec 26, 2019	32.96	33.14	32.78	32.97
5440	NYSE	FHI	Tue, Dec 24, 2019	32.97	33.06	32.72	32.89
5439	NYSE	FHI	Mon, Dec 23, 2019	33.00	33.08	32.77	32.82
5438	NYSE	FHI	Fri, Dec 20, 2019	33.62	33.62	32.93	32.99
5437	NYSE	FHI	Thu, Dec 19, 2019	33.34	33.64	33.06	33.47
5436	NYSE	FHI	Wed, Dec 18, 2019	33.68	33.70	33.03	33.14
5435	NYSE	FHI	Tue, Dec 17, 2019	33.38	33.60	33.24	33.52
5434	NYSE	FHI	Mon, Dec 16, 2019	33.62	34.15	33.24	33.37
5433	NYSE	FHI	Fri, Dec 13, 2019	33.79	34.18	33.35	33.45
5432	NYSE	FHI	Thu, Dec 12, 2019	33.94	34.49	33.88	34.43
5431	NYSE	FHI	Wed, Dec 11, 2019	33.93	34.10	33.66	33.99
5430	NYSE	FHI	Tue, Dec 10, 2019	33.71	33.88	33.55	33.84
5429	NYSE	FHI	Mon, Dec 9, 2019	33.70	33.92	33.69	33.77
5428	NYSE	FHI	Fri, Dec 6, 2019	33.95	34.13	33.73	33.79
5427	NYSE	FHI	Thu, Dec 5, 2019	33.57	33.69	33.29	33.57
5426	NYSE	FHI	Wed, Dec 4, 2019	32.86	33.50	32.86	33.22
5425	NYSE	FHI	Tue, Dec 3, 2019	32.95	33.00	32.50	32.73
5424	NYSE	FHI	Mon, Dec 2, 2019	33.65	33.71	33.11	33.20
5423	NYSE	FHI	Fri, Nov 29, 2019	33.72	34.00	33.49	33.52
5422	NYSE	FHI	Wed, Nov 27, 2019	33.63	33.97	33.49	33.79
5421	NYSE	FHI	Tue, Nov 26, 2019	33.56	33.80	33.25	33.45
5420	NYSE	FHI	Mon, Nov 25, 2019	32.94	33.77	32.94	33.74
5419	NYSE	FHI	Fri, Nov 22, 2019	33.06	33.16	32.78	33.00
5418	NYSE	FHI	Thu, Nov 21, 2019	33.54	33.55	32.98	33.03
5417	NYSE	FHI	Wed, Nov 20, 2019	33.43	33.69	33.26	33.45
5416	NYSE	FHI	Tue, Nov 19, 2019	33.58	33.87	33.49	33.64
5415	NYSE	FHI	Mon, Nov 18, 2019	33.23	33.53	33.13	33.43
5414	NYSE	FHI	Fri, Nov 15, 2019	33.80	33.80	33.25	33.29
5413	NYSE	FHI	Thu, Nov 14, 2019	33.54	33.78	33.44	33.64
5412	NYSE	FHI	Wed, Nov 13, 2019	33.35	33.99	33.21	33.71
5411	NYSE	FHI	Tue, Nov 12, 2019	33.69	33.83	33.43	33.60
5410	NYSE	FHI	Mon, Nov 11, 2019	33.72	34.02	33.48	33.65
5409	NYSE	FHI	Fri, Nov 8, 2019	33.72	34.06	33.46	33.94
5408	NYSE	FHI	Thu, Nov 7, 2019	33.70	33.95	33.57	33.71
5407	NYSE	FHI	Wed, Nov 6, 2019	34.09	34.09	33.62	33.47
5406	NYSE	FHI	Tue, Nov 5, 2019	33.69	34.04	33.60	34.04
5405	NYSE	FHI	Mon, Nov 4, 2019	32.81	33.57	32.71	33.52
5404	NYSE	FHI	Fri, Nov 1, 2019	32.19	32.62	32.01	32.53
5403	NYSE	FHI	Thu, Oct 31, 2019	31.60	31.99	31.42	31.94
5402	NYSE	FHI	Wed, Oct 30, 2019	31.32	31.82	31.22	31.74
5401	NYSE	FHI	Tue, Oct 29, 2019	31.00	31.52	30.74	31.32
5400	NYSE	FHI	Mon, Oct 28, 2019	30.68	31.17	30.48	30.94
5399	NYSE	FHI	Fri, Oct 25, 2019	32.40	32.40	30.11	30.49
5398	NYSE	FHI	Thu, Oct 24, 2019	31.78	32.13	31.23	31.31
5397	NYSE	FHI	Wed, Oct 23, 2019	31.62	31.89	31.46	31.80
5396	NYSE	FHI	Tue, Oct 22, 2019	32.16	32.24	31.61	31.63
5395	NYSE	FHI	Mon, Oct 21, 2019	31.73	32.23	31.73	32.05
5394	NYSE	FHI	Fri, Oct 18, 2019	31.01	31.76	31.01	31.38
5393	NYSE	FHI	Thu, Oct 17, 2019	31.21	31.46	30.95	31.13
5392	NYSE	FHI	Wed, Oct 16, 2019	30.81	31.30	30.64	30.96
5391	NYSE	FHI	Tue, Oct 15, 2019	31.23	31.34	30.44	30.91
5390	NYSE	FHI	Mon, Oct 14, 2019	31.58	31.64	31.31	31.35
5389	NYSE	FHI	Fri, Oct 11, 2019	32.06	32.46	31.76	31.78
5388	NYSE	FHI	Thu, Oct 10, 2019	31.40	31.69	31.31	31.58
5387	NYSE	FHI	Wed, Oct 9, 2019	31.22	31.53	31.02	31.40
5386	NYSE	FHI	Tue, Oct 8, 2019	30.52	31.10	30.31	30.86
5385	NYSE	FHI	Mon, Oct 7, 2019	30.80	31.04	30.56	30.71
5384	NYSE	FHI	Fri, Oct 4, 2019	30.74	30.96	30.17	30.78
5383	NYSE	FHI	Thu, Oct 3, 2019	30.61	30.88	30.31	30.80
5382	NYSE	FHI	Wed, Oct 2, 2019	31.36	31.66	30.51	30.78
5381	NYSE	FHI	Tue, Oct 1, 2019	32.51	32.58	31.52	31.67
5380	NYSE	FHI	Mon, Sep 30, 2019	32.45	32.73	32.02	32.41
5379	NYSE	FHI	Fri, Sep 27, 2019	32.54	32.73	32.31	32.46
5378	NYSE	FHI	Thu, Sep 26, 2019	32.48	32.64	32.21	32.34
5377	NYSE	FHI	Wed, Sep 25, 2019	32.29	32.62	31.96	32.38
5376	NYSE	FHI	Tue, Sep 24, 2019	32.63	32.84	32.15	32.31
5375	NYSE	FHI	Mon, Sep 23, 2019	31.77	32.69	31.73	32.53
5374	NYSE	FHI	Fri, Sep 20, 2019	32.61	32.69	31.89	31.93
5373	NYSE	FHI	Thu, Sep 19, 2019	32.25	32.97	32.24	32.57
5372	NYSE	FHI	Wed, Sep 18, 2019	32.37	32.39	31.94	32.27
5371	NYSE	FHI	Tue, Sep 17, 2019	32.74	32.85	31.82	32.41
5370	NYSE	FHI	Mon, Sep 16, 2019	32.40	33.07	32.18	32.85
5369	NYSE	FHI	Fri, Sep 13, 2019	34.00	34.11	33.00	33.02
5368	NYSE	FHI	Thu, Sep 12, 2019	33.29	33.65	33.05	33.51
5367	NYSE	FHI	Wed, Sep 11, 2019	32.41	33.31	32.07	33.27
5366	NYSE	FHI	Tue, Sep 10, 2019	32.09	32.45	31.91	32.24
5365	NYSE	FHI	Mon, Sep 9, 2019	32.15	32.37	31.78	31.92
5364	NYSE	FHI	Fri, Sep 6, 2019	32.66	32.66	31.88	31.96
5363	NYSE	FHI	Thu, Sep 5, 2019	32.60	33.32	32.60	32.79
5362	NYSE	FHI	Wed, Sep 4, 2019	32.05	32.26	31.86	32.21
5361	NYSE	FHI	Tue, Sep 3, 2019	31.80	32.01	31.43	31.73
5360	NYSE	FHI	Fri, Aug 30, 2019	31.97	32.33	31.80	32.04
5359	NYSE	FHI	Thu, Aug 29, 2019	31.73	31.96	31.54	31.83
5358	NYSE	FHI	Wed, Aug 28, 2019	31.19	31.60	31.10	31.45
5357	NYSE	FHI	Tue, Aug 27, 2019	31.95	32.09	31.18	31.31
5356	NYSE	FHI	Mon, Aug 26, 2019	32.17	32.19	31.57	31.77
5355	NYSE	FHI	Fri, Aug 23, 2019	32.34	32.48	31.75	31.85
5354	NYSE	FHI	Thu, Aug 22, 2019	32.15	32.74	32.07	32.39
5353	NYSE	FHI	Wed, Aug 21, 2019	32.56	32.67	32.07	32.12
5352	NYSE	FHI	Tue, Aug 20, 2019	32.14	32.36	31.83	32.27
5351	NYSE	FHI	Mon, Aug 19, 2019	32.41	32.49	32.10	32.23
5350	NYSE	FHI	Fri, Aug 16, 2019	32.36	32.62	31.94	32.10
5349	NYSE	FHI	Thu, Aug 15, 2019	32.35	32.64	32.04	32.18
5348	NYSE	FHI	Wed, Aug 14, 2019	32.10	32.49	32.03	32.10
5347	NYSE	FHI	Tue, Aug 13, 2019	32.15	32.90	32.08	32.78
5346	NYSE	FHI	Mon, Aug 12, 2019	32.19	32.53	32.04	32.25
5345	NYSE	FHI	Fri, Aug 9, 2019	33.13	33.16	32.31	32.48
5344	NYSE	FHI	Thu, Aug 8, 2019	33.00	33.38	32.86	33.26
5343	NYSE	FHI	Wed, Aug 7, 2019	32.71	33.31	32.21	32.71
5342	NYSE	FHI	Tue, Aug 6, 2019	32.86	33.56	32.86	33.23
5341	NYSE	FHI	Mon, Aug 5, 2019	33.49	33.50	32.55	32.80
5340	NYSE	FHI	Fri, Aug 2, 2019	33.75	34.13	33.66	33.99
5339	NYSE	FHI	Thu, Aug 1, 2019	34.56	34.76	33.42	33.91
5338	NYSE	FHI	Wed, Jul 31, 2019	34.99	35.39	34.72	34.75
5337	NYSE	FHI	Tue, Jul 30, 2019	35.03	35.33	34.85	35.00
5336	NYSE	FHI	Mon, Jul 29, 2019	35.64	35.98	35.06	35.25
5335	NYSE	FHI	Fri, Jul 26, 2019	34.57	35.87	34.50	35.56
5334	NYSE	FHI	Thu, Jul 25, 2019	33.93	34.35	33.72	34.25
5333	NYSE	FHI	Wed, Jul 24, 2019	33.19	33.90	33.03	33.89
5332	NYSE	FHI	Tue, Jul 23, 2019	33.27	33.44	33.14	33.34
5331	NYSE	FHI	Mon, Jul 22, 2019	33.25	33.29	32.68	33.10
5330	NYSE	FHI	Fri, Jul 19, 2019	33.45	33.94	33.25	33.26
5329	NYSE	FHI	Thu, Jul 18, 2019	32.90	33.61	32.84	33.51
5328	NYSE	FHI	Wed, Jul 17, 2019	33.24	33.34	32.85	32.98
5327	NYSE	FHI	Tue, Jul 16, 2019	33.44	33.64	33.17	33.36
5326	NYSE	FHI	Mon, Jul 15, 2019	33.85	33.99	33.18	33.41
5325	NYSE	FHI	Fri, Jul 12, 2019	33.75	33.96	33.51	33.80
5324	NYSE	FHI	Thu, Jul 11, 2019	33.16	33.61	33.00	33.60
5323	NYSE	FHI	Wed, Jul 10, 2019	33.48	33.50	32.98	33.00
5322	NYSE	FHI	Tue, Jul 9, 2019	32.99	33.40	32.63	33.35
5321	NYSE	FHI	Mon, Jul 8, 2019	33.09	33.33	32.90	33.03
5320	NYSE	FHI	Fri, Jul 5, 2019	33.11	33.33	32.97	33.28
5319	NYSE	FHI	Wed, Jul 3, 2019	32.58	33.27	32.55	33.10
5318	NYSE	FHI	Tue, Jul 2, 2019	32.73	32.80	32.34	32.49
5317	NYSE	FHI	Mon, Jul 1, 2019	32.79	32.98	32.25	32.68
5316	NYSE	FHI	Fri, Jun 28, 2019	32.55	32.90	32.43	32.50
5315	NYSE	FHI	Thu, Jun 27, 2019	31.81	32.46	31.80	32.41
5314	NYSE	FHI	Wed, Jun 26, 2019	31.71	31.99	31.49	31.72
5313	NYSE	FHI	Tue, Jun 25, 2019	31.97	31.97	31.49	31.64
5312	NYSE	FHI	Mon, Jun 24, 2019	32.22	32.37	31.81	31.89
5311	NYSE	FHI	Fri, Jun 21, 2019	31.87	32.24	31.80	32.19
5310	NYSE	FHI	Thu, Jun 20, 2019	31.98	32.42	31.70	32.09
5309	NYSE	FHI	Wed, Jun 19, 2019	32.06	32.24	31.63	31.76
5308	NYSE	FHI	Tue, Jun 18, 2019	31.62	32.23	31.55	32.00
5307	NYSE	FHI	Mon, Jun 17, 2019	32.37	32.40	31.26	31.33
5306	NYSE	FHI	Fri, Jun 14, 2019	32.44	32.62	32.25	32.41
5305	NYSE	FHI	Thu, Jun 13, 2019	32.67	32.82	32.29	32.39
5304	NYSE	FHI	Wed, Jun 12, 2019	32.30	32.84	32.26	32.57
5303	NYSE	FHI	Tue, Jun 11, 2019	32.26	32.56	31.93	32.34
5302	NYSE	FHI	Mon, Jun 10, 2019	32.35	32.68	31.82	32.15
5301	NYSE	FHI	Fri, Jun 7, 2019	31.94	32.24	31.74	31.76
5300	NYSE	FHI	Thu, Jun 6, 2019	31.80	32.04	31.70	31.93
5299	NYSE	FHI	Wed, Jun 5, 2019	31.82	31.90	31.20	31.87
5298	NYSE	FHI	Tue, Jun 4, 2019	31.46	31.91	31.25	31.77
5297	NYSE	FHI	Mon, Jun 3, 2019	30.48	31.28	30.32	31.15
5296	NYSE	FHI	Fri, May 31, 2019	30.78	30.82	30.34	30.53
5295	NYSE	FHI	Thu, May 30, 2019	31.57	31.78	30.93	31.03
5294	NYSE	FHI	Wed, May 29, 2019	31.21	31.63	31.08	31.57
5293	NYSE	FHI	Tue, May 28, 2019	30.76	31.42	30.65	31.36
5292	NYSE	FHI	Fri, May 24, 2019	30.45	30.86	30.37	30.84
5291	NYSE	FHI	Thu, May 23, 2019	30.37	30.74	30.12	30.30
5290	NYSE	FHI	Wed, May 22, 2019	30.85	31.05	30.33	30.61
5289	NYSE	FHI	Tue, May 21, 2019	30.41	31.14	30.41	30.99
5288	NYSE	FHI	Mon, May 20, 2019	30.37	30.43	30.13	30.29
5287	NYSE	FHI	Fri, May 17, 2019	30.76	30.99	30.50	30.56
5286	NYSE	FHI	Thu, May 16, 2019	30.81	31.08	30.73	30.93
5285	NYSE	FHI	Wed, May 15, 2019	30.48	30.82	30.10	30.72
5284	NYSE	FHI	Tue, May 14, 2019	30.89	31.04	30.65	30.71
5283	NYSE	FHI	Mon, May 13, 2019	31.60	31.70	30.76	30.87
5282	NYSE	FHI	Fri, May 10, 2019	31.91	32.16	31.56	31.90
5281	NYSE	FHI	Thu, May 9, 2019	31.65	32.10	31.32	31.96
5280	NYSE	FHI	Wed, May 8, 2019	31.54	31.98	31.54	31.79
5279	NYSE	FHI	Tue, May 7, 2019	31.36	32.19	31.01	31.64
5278	NYSE	FHI	Mon, May 6, 2019	31.06	31.93	30.89	31.60
5277	NYSE	FHI	Fri, May 3, 2019	31.25	31.53	31.19	31.52
5276	NYSE	FHI	Thu, May 2, 2019	31.40	31.65	30.93	31.23
5275	NYSE	FHI	Wed, May 1, 2019	30.87	31.58	30.64	31.35
5274	NYSE	FHI	Tue, Apr 30, 2019	31.00	31.20	30.66	30.73
5273	NYSE	FHI	Mon, Apr 29, 2019	31.07	31.46	30.78	30.83
5272	NYSE	FHI	Fri, Apr 26, 2019	30.70	31.74	29.97	31.09
5271	NYSE	FHI	Thu, Apr 25, 2019	32.90	33.77	32.56	33.54
5270	NYSE	FHI	Wed, Apr 24, 2019	32.69	33.11	32.52	32.99
5269	NYSE	FHI	Tue, Apr 23, 2019	32.57	33.19	32.41	32.68
5268	NYSE	FHI	Mon, Apr 22, 2019	32.54	32.86	32.39	32.60
5267	NYSE	FHI	Thu, Apr 18, 2019	32.18	32.65	32.02	32.56
5266	NYSE	FHI	Wed, Apr 17, 2019	33.11	33.11	31.98	32.20
5265	NYSE	FHI	Tue, Apr 16, 2019	32.70	33.18	32.62	33.02
5264	NYSE	FHI	Mon, Apr 15, 2019	32.69	32.76	32.41	32.46
5263	NYSE	FHI	Fri, Apr 12, 2019	32.48	32.72	32.23	32.65
5262	NYSE	FHI	Thu, Apr 11, 2019	31.80	32.52	31.77	32.19
5261	NYSE	FHI	Wed, Apr 10, 2019	31.24	31.87	31.03	31.75
5260	NYSE	FHI	Tue, Apr 9, 2019	31.20	31.22	30.73	31.22
5259	NYSE	FHI	Mon, Apr 8, 2019	30.95	31.24	30.83	31.19
5258	NYSE	FHI	Fri, Apr 5, 2019	30.50	30.90	30.34	30.90
5257	NYSE	FHI	Thu, Apr 4, 2019	30.13	30.49	30.07	30.49
5256	NYSE	FHI	Wed, Apr 3, 2019	29.94	30.25	29.76	30.07
5255	NYSE	FHI	Tue, Apr 2, 2019	30.08	30.23	29.58	29.71
5254	NYSE	FHI	Mon, Apr 1, 2019	29.52	30.06	29.40	30.06
5253	NYSE	FHI	Fri, Mar 29, 2019	29.61	29.65	29.24	29.31
5252	NYSE	FHI	Thu, Mar 28, 2019	29.11	29.56	28.60	29.43
5251	NYSE	FHI	Wed, Mar 27, 2019	29.12	29.32	28.86	29.15
5250	NYSE	FHI	Tue, Mar 26, 2019	28.67	29.19	28.67	29.07
5249	NYSE	FHI	Mon, Mar 25, 2019	28.48	28.64	27.98	28.50
5248	NYSE	FHI	Fri, Mar 22, 2019	29.10	29.10	28.20	28.52
5247	NYSE	FHI	Thu, Mar 21, 2019	29.06	29.60	28.95	29.14
5246	NYSE	FHI	Wed, Mar 20, 2019	29.56	29.78	29.17	29.22
5245	NYSE	FHI	Tue, Mar 19, 2019	30.50	30.58	29.37	29.60
5244	NYSE	FHI	Mon, Mar 18, 2019	29.85	30.43	29.78	30.40
5243	NYSE	FHI	Fri, Mar 15, 2019	29.36	29.93	29.36	29.75
5242	NYSE	FHI	Thu, Mar 14, 2019	29.70	29.82	29.30	29.37
5241	NYSE	FHI	Wed, Mar 13, 2019	29.76	29.90	29.42	29.70
5240	NYSE	FHI	Tue, Mar 12, 2019	29.85	29.92	29.52	29.67
5239	NYSE	FHI	Mon, Mar 11, 2019	29.46	29.85	29.27	29.84
5238	NYSE	FHI	Fri, Mar 8, 2019	29.10	29.33	28.73	29.28
5237	NYSE	FHI	Thu, Mar 7, 2019	29.79	29.83	29.02	29.15
5236	NYSE	FHI	Wed, Mar 6, 2019	29.81	30.34	29.71	29.83
5235	NYSE	FHI	Tue, Mar 5, 2019	29.57	30.09	29.57	29.89
5234	NYSE	FHI	Mon, Mar 4, 2019	29.53	30.02	29.43	29.59
5233	NYSE	FHI	Fri, Mar 1, 2019	29.95	30.35	29.51	29.55
5232	NYSE	FHI	Thu, Feb 28, 2019	29.40	29.93	29.33	29.75
5231	NYSE	FHI	Wed, Feb 27, 2019	28.89	29.37	28.64	29.30
5230	NYSE	FHI	Tue, Feb 26, 2019	28.93	29.11	28.70	28.88
5229	NYSE	FHI	Mon, Feb 25, 2019	29.00	29.40	28.89	28.96
5228	NYSE	FHI	Fri, Feb 22, 2019	28.89	28.97	28.52	28.93
5227	NYSE	FHI	Thu, Feb 21, 2019	28.59	28.96	28.50	28.86
5226	NYSE	FHI	Wed, Feb 20, 2019	28.31	28.72	28.23	28.69
5225	NYSE	FHI	Tue, Feb 19, 2019	28.20	28.55	27.43	28.42
5224	NYSE	FHI	Fri, Feb 15, 2019	28.00	28.56	27.88	28.37
5223	NYSE	FHI	Thu, Feb 14, 2019	27.70	27.97	27.53	27.84
5222	NYSE	FHI	Wed, Feb 13, 2019	27.86	28.09	27.70	27.83
5221	NYSE	FHI	Tue, Feb 12, 2019	27.89	28.00	27.67	27.77
5220	NYSE	FHI	Mon, Feb 11, 2019	27.40	27.78	27.27	27.75
5219	NYSE	FHI	Fri, Feb 8, 2019	27.41	27.44	26.98	27.35
5218	NYSE	FHI	Thu, Feb 7, 2019	27.05	27.37	26.73	27.36
5217	NYSE	FHI	Wed, Feb 6, 2019	26.67	27.41	26.67	27.05
5216	NYSE	FHI	Tue, Feb 5, 2019	26.33	26.76	26.30	26.72
5215	NYSE	FHI	Mon, Feb 4, 2019	26.02	26.38	25.96	26.26
5214	NYSE	FHI	Fri, Feb 1, 2019	26.18	26.28	25.81	26.00
5213	NYSE	FHI	Thu, Jan 31, 2019	25.82	26.22	25.68	26.13
5212	NYSE	FHI	Wed, Jan 30, 2019	26.75	26.92	25.80	25.90
5211	NYSE	FHI	Tue, Jan 29, 2019	26.46	27.03	26.10	26.71
5210	NYSE	FHI	Mon, Jan 28, 2019	25.64	26.46	25.64	26.39
5209	NYSE	FHI	Fri, Jan 25, 2019	25.12	25.81	24.65	25.48
5208	NYSE	FHI	Thu, Jan 24, 2019	25.88	25.93	25.02	25.09
5207	NYSE	FHI	Wed, Jan 23, 2019	26.43	26.50	25.80	25.90
5206	NYSE	FHI	Tue, Jan 22, 2019	26.20	26.51	26.09	26.38
5205	NYSE	FHI	Fri, Jan 18, 2019	26.13	26.73	26.08	26.43
5204	NYSE	FHI	Thu, Jan 17, 2019	25.79	26.32	25.65	25.99
5203	NYSE	FHI	Wed, Jan 16, 2019	25.51	25.95	25.48	25.85
5202	NYSE	FHI	Tue, Jan 15, 2019	25.13	25.29	24.59	25.29
5201	NYSE	FHI	Mon, Jan 14, 2019	25.23	25.47	25.13	25.19
5200	NYSE	FHI	Fri, Jan 11, 2019	25.67	25.67	24.68	25.30
5199	NYSE	FHI	Thu, Jan 10, 2019	26.05	26.11	25.75	25.91
5198	NYSE	FHI	Wed, Jan 9, 2019	26.13	26.32	25.90	26.03
5197	NYSE	FHI	Tue, Jan 8, 2019	26.28	26.42	25.80	25.94
5196	NYSE	FHI	Mon, Jan 7, 2019	25.99	26.34	25.67	26.03
5195	NYSE	FHI	Fri, Jan 4, 2019	26.08	26.48	25.77	25.94
5194	NYSE	FHI	Thu, Jan 3, 2019	26.11	26.18	25.42	25.75
5193	NYSE	FHI	Wed, Jan 2, 2019	26.22	26.50	25.94	26.23
5192	NYSE	FHI	Mon, Dec 31, 2018	26.51	26.78	26.07	26.55
5191	NYSE	FHI	Fri, Dec 28, 2018	26.33	26.65	26.07	26.42
5190	NYSE	FHI	Thu, Dec 27, 2018	25.74	26.25	25.62	26.25
5189	NYSE	FHI	Wed, Dec 26, 2018	25.38	26.47	25.12	26.45
5188	NYSE	FHI	Mon, Dec 24, 2018	25.09	25.80	24.82	25.30
5187	NYSE	FHI	Fri, Dec 21, 2018	24.76	25.57	24.65	25.12
5186	NYSE	FHI	Thu, Dec 20, 2018	24.61	25.21	24.51	24.80
5185	NYSE	FHI	Wed, Dec 19, 2018	25.17	25.17	24.28	24.60
5184	NYSE	FHI	Tue, Dec 18, 2018	25.05	25.57	24.93	24.96
5183	NYSE	FHI	Mon, Dec 17, 2018	24.87	25.51	24.62	24.84
5182	NYSE	FHI	Fri, Dec 14, 2018	24.51	24.81	24.45	24.65
5181	NYSE	FHI	Thu, Dec 13, 2018	25.08	25.25	24.66	24.67
5180	NYSE	FHI	Wed, Dec 12, 2018	24.71	25.30	24.55	25.02
5179	NYSE	FHI	Tue, Dec 11, 2018	24.52	24.60	24.04	24.34
5178	NYSE	FHI	Mon, Dec 10, 2018	24.80	24.90	24.06	24.27
5177	NYSE	FHI	Fri, Dec 7, 2018	25.15	25.42	24.81	24.89
5176	NYSE	FHI	Thu, Dec 6, 2018	25.06	25.32	24.45	25.21
5175	NYSE	FHI	Tue, Dec 4, 2018	26.68	26.90	25.33	25.42
5174	NYSE	FHI	Mon, Dec 3, 2018	26.76	27.00	26.59	26.77
5173	NYSE	FHI	Fri, Nov 30, 2018	26.50	26.73	26.07	26.48
5172	NYSE	FHI	Thu, Nov 29, 2018	26.47	26.77	26.21	26.56
5171	NYSE	FHI	Wed, Nov 28, 2018	26.67	26.92	26.13	26.68
5170	NYSE	FHI	Tue, Nov 27, 2018	27.04	27.15	26.53	26.68
5169	NYSE	FHI	Mon, Nov 26, 2018	26.54	27.18	26.48	27.13
5168	NYSE	FHI	Fri, Nov 23, 2018	26.19	26.65	26.11	26.27
5167	NYSE	FHI	Wed, Nov 21, 2018	25.93	26.82	25.77	26.34
5166	NYSE	FHI	Tue, Nov 20, 2018	25.55	25.99	25.34	25.91
5165	NYSE	FHI	Mon, Nov 19, 2018	25.57	25.81	25.35	25.64
5164	NYSE	FHI	Fri, Nov 16, 2018	25.19	25.79	24.84	25.65
5163	NYSE	FHI	Thu, Nov 15, 2018	25.00	25.38	24.68	25.36
5162	NYSE	FHI	Wed, Nov 14, 2018	25.47	25.66	24.84	25.17
5161	NYSE	FHI	Tue, Nov 13, 2018	25.23	25.63	25.12	25.32
5160	NYSE	FHI	Mon, Nov 12, 2018	25.24	25.60	25.06	25.16
5159	NYSE	FHI	Fri, Nov 9, 2018	24.82	25.23	24.64	25.19
5158	NYSE	FHI	Thu, Nov 8, 2018	24.86	25.41	24.74	24.91
5157	NYSE	FHI	Wed, Nov 7, 2018	24.80	25.01	24.18	25.01
5156	NYSE	FHI	Tue, Nov 6, 2018	24.68	24.98	24.35	24.69
5155	NYSE	FHI	Mon, Nov 5, 2018	24.87	25.16	24.48	24.74
5154	NYSE	FHI	Fri, Nov 2, 2018	24.97	25.27	24.70	24.87
5153	NYSE	FHI	Thu, Nov 1, 2018	24.89	24.92	24.04	24.73
5152	NYSE	FHI	Wed, Oct 31, 2018	25.74	25.75	24.60	24.67
5151	NYSE	FHI	Tue, Oct 30, 2018	25.31	26.22	25.31	25.72
5150	NYSE	FHI	Mon, Oct 29, 2018	25.00	25.73	24.92	25.26
5149	NYSE	FHI	Fri, Oct 26, 2018	23.54	25.07	23.27	24.87
5148	NYSE	FHI	Thu, Oct 25, 2018	22.32	23.07	22.14	22.85
5147	NYSE	FHI	Wed, Oct 24, 2018	22.71	22.76	22.15	22.17
5146	NYSE	FHI	Tue, Oct 23, 2018	22.57	23.03	22.29	22.77
5145	NYSE	FHI	Mon, Oct 22, 2018	22.79	23.17	22.57	22.74
5144	NYSE	FHI	Fri, Oct 19, 2018	22.55	22.88	22.30	22.79
5143	NYSE	FHI	Thu, Oct 18, 2018	23.00	23.07	22.30	22.56
5142	NYSE	FHI	Wed, Oct 17, 2018	22.58	23.13	22.54	23.01
5141	NYSE	FHI	Tue, Oct 16, 2018	22.79	22.79	22.20	22.71
5140	NYSE	FHI	Mon, Oct 15, 2018	22.44	22.79	22.22	22.63
5139	NYSE	FHI	Fri, Oct 12, 2018	23.15	23.15	22.25	22.45
5138	NYSE	FHI	Thu, Oct 11, 2018	23.53	23.93	22.81	22.82
5137	NYSE	FHI	Wed, Oct 10, 2018	24.52	24.67	23.69	23.72
5136	NYSE	FHI	Tue, Oct 9, 2018	24.73	24.80	24.00	24.36
5135	NYSE	FHI	Mon, Oct 8, 2018	24.93	25.32	24.62	24.93
5134	NYSE	FHI	Fri, Oct 5, 2018	24.84	25.07	24.68	24.91
5133	NYSE	FHI	Thu, Oct 4, 2018	24.54	24.98	24.52	24.75
5132	NYSE	FHI	Wed, Oct 3, 2018	24.47	24.89	24.41	24.60
5131	NYSE	FHI	Tue, Oct 2, 2018	24.33	24.46	24.00	24.30
5130	NYSE	FHI	Mon, Oct 1, 2018	24.20	24.29	23.77	24.18
5129	NYSE	FHI	Fri, Sep 28, 2018	24.17	24.41	24.09	24.12
5128	NYSE	FHI	Thu, Sep 27, 2018	24.36	24.47	24.08	24.36
5127	NYSE	FHI	Wed, Sep 26, 2018	24.59	24.72	24.28	24.28
5126	NYSE	FHI	Tue, Sep 25, 2018	24.88	24.92	24.58	24.59
5125	NYSE	FHI	Mon, Sep 24, 2018	25.15	25.27	24.72	24.86
5124	NYSE	FHI	Fri, Sep 21, 2018	25.18	25.48	25.04	25.17
5123	NYSE	FHI	Thu, Sep 20, 2018	25.12	25.45	24.96	25.16
5122	NYSE	FHI	Wed, Sep 19, 2018	24.41	25.08	24.39	24.97
5121	NYSE	FHI	Tue, Sep 18, 2018	24.37	24.42	23.87	24.33
5120	NYSE	FHI	Mon, Sep 17, 2018	24.19	24.56	24.04	24.28
5119	NYSE	FHI	Fri, Sep 14, 2018	23.12	23.66	22.84	23.64
5118	NYSE	FHI	Thu, Sep 13, 2018	23.65	23.65	22.97	23.04
5117	NYSE	FHI	Wed, Sep 12, 2018	23.59	23.62	23.20	23.52
5116	NYSE	FHI	Tue, Sep 11, 2018	23.49	23.77	23.29	23.64
5115	NYSE	FHI	Mon, Sep 10, 2018	23.10	23.61	23.06	23.59
5114	NYSE	FHI	Fri, Sep 7, 2018	23.07	23.07	22.65	22.97
5113	NYSE	FHI	Thu, Sep 6, 2018	23.36	23.40	22.98	23.14
5112	NYSE	FHI	Wed, Sep 5, 2018	22.88	23.43	22.78	23.33
5111	NYSE	FHI	Tue, Sep 4, 2018	23.14	23.14	22.48	22.86
5110	NYSE	FHI	Fri, Aug 31, 2018	22.77	23.23	22.63	23.16
5109	NYSE	FHI	Thu, Aug 30, 2018	22.84	23.00	22.70	22.84
5108	NYSE	FHI	Wed, Aug 29, 2018	22.88	22.91	22.36	22.85
5107	NYSE	FHI	Tue, Aug 28, 2018	23.15	23.21	22.83	22.85
5106	NYSE	FHI	Mon, Aug 27, 2018	23.30	23.57	23.11	23.14
5105	NYSE	FHI	Fri, Aug 24, 2018	23.26	23.31	23.02	23.22
5104	NYSE	FHI	Thu, Aug 23, 2018	23.45	23.45	23.04	23.13
5103	NYSE	FHI	Wed, Aug 22, 2018	23.49	23.55	23.36	23.51
5102	NYSE	FHI	Tue, Aug 21, 2018	23.35	23.71	23.24	23.55
5101	NYSE	FHI	Mon, Aug 20, 2018	23.16	23.41	22.96	23.36
5100	NYSE	FHI	Fri, Aug 17, 2018	22.85	23.80	22.67	23.10
5099	NYSE	FHI	Thu, Aug 16, 2018	22.70	23.19	22.66	22.87
5098	NYSE	FHI	Wed, Aug 15, 2018	22.58	22.74	22.06	22.66
5097	NYSE	FHI	Tue, Aug 14, 2018	22.52	22.92	22.52	22.70
5096	NYSE	FHI	Mon, Aug 13, 2018	22.40	22.56	22.15	22.40
5095	NYSE	FHI	Fri, Aug 10, 2018	22.73	22.76	22.25	22.37
5094	NYSE	FHI	Thu, Aug 9, 2018	23.21	23.40	22.88	22.91
5093	NYSE	FHI	Wed, Aug 8, 2018	23.37	23.47	22.94	23.32
5092	NYSE	FHI	Tue, Aug 7, 2018	22.92	23.57	22.84	23.44
5091	NYSE	FHI	Mon, Aug 6, 2018	22.90	23.29	22.69	22.79
5090	NYSE	FHI	Fri, Aug 3, 2018	22.76	23.25	22.76	22.91
5089	NYSE	FHI	Thu, Aug 2, 2018	23.05	23.11	22.51	22.77
5088	NYSE	FHI	Wed, Aug 1, 2018	24.17	24.17	22.80	23.10
5087	NYSE	FHI	Tue, Jul 31, 2018	24.33	24.93	24.19	24.20
5086	NYSE	FHI	Mon, Jul 30, 2018	23.37	24.56	23.12	24.21
5085	NYSE	FHI	Fri, Jul 27, 2018	23.31	24.10	22.33	23.44
5084	NYSE	FHI	Thu, Jul 26, 2018	23.56	23.74	23.09	23.27
5083	NYSE	FHI	Wed, Jul 25, 2018	23.74	23.79	23.10	23.45
5082	NYSE	FHI	Tue, Jul 24, 2018	23.72	23.85	23.58	23.73
5081	NYSE	FHI	Mon, Jul 23, 2018	23.40	23.81	23.39	23.58
5080	NYSE	FHI	Fri, Jul 20, 2018	23.69	23.69	23.31	23.34
5079	NYSE	FHI	Thu, Jul 19, 2018	23.70	23.78	23.46	23.66
5078	NYSE	FHI	Wed, Jul 18, 2018	23.46	23.85	23.33	23.82
5077	NYSE	FHI	Tue, Jul 17, 2018	23.40	23.63	23.18	23.42
5076	NYSE	FHI	Mon, Jul 16, 2018	23.44	23.61	23.27	23.39
5075	NYSE	FHI	Fri, Jul 13, 2018	23.04	23.48	23.01	23.33
5074	NYSE	FHI	Thu, Jul 12, 2018	23.70	23.70	23.05	23.17
5073	NYSE	FHI	Wed, Jul 11, 2018	24.20	24.34	23.54	23.58
5072	NYSE	FHI	Tue, Jul 10, 2018	24.41	24.59	24.24	24.52
5071	NYSE	FHI	Mon, Jul 9, 2018	23.86	24.48	23.78	24.37
5070	NYSE	FHI	Fri, Jul 6, 2018	23.69	23.99	23.55	23.74
5069	NYSE	FHI	Thu, Jul 5, 2018	23.60	23.89	23.32	23.67
5068	NYSE	FHI	Tue, Jul 3, 2018	23.44	23.72	23.30	23.40
5067	NYSE	FHI	Mon, Jul 2, 2018	23.11	23.34	22.86	23.27
5066	NYSE	FHI	Fri, Jun 29, 2018	23.37	23.59	23.07	23.32
5065	NYSE	FHI	Thu, Jun 28, 2018	22.99	23.40	22.85	23.24
5064	NYSE	FHI	Wed, Jun 27, 2018	23.07	23.41	22.82	22.96
5063	NYSE	FHI	Tue, Jun 26, 2018	23.82	23.98	23.06	23.08
5062	NYSE	FHI	Mon, Jun 25, 2018	23.35	23.80	23.19	23.77
5061	NYSE	FHI	Fri, Jun 22, 2018	23.97	24.04	23.35	23.38
5060	NYSE	FHI	Thu, Jun 21, 2018	24.26	24.31	23.79	23.86
5059	NYSE	FHI	Wed, Jun 20, 2018	24.20	24.35	23.89	24.26
5058	NYSE	FHI	Tue, Jun 19, 2018	23.65	24.19	23.59	24.11
5057	NYSE	FHI	Mon, Jun 18, 2018	23.52	24.02	23.37	23.86
5056	NYSE	FHI	Fri, Jun 15, 2018	23.63	23.86	23.44	23.60
5055	NYSE	FHI	Thu, Jun 14, 2018	23.97	23.97	23.64	23.68
5054	NYSE	FHI	Wed, Jun 13, 2018	24.43	24.43	23.86	23.90
5053	NYSE	FHI	Tue, Jun 12, 2018	24.68	24.82	24.17	24.37
5052	NYSE	FHI	Mon, Jun 11, 2018	24.88	24.94	24.59	24.68
5051	NYSE	FHI	Fri, Jun 8, 2018	24.76	24.90	24.60	24.82
5050	NYSE	FHI	Thu, Jun 7, 2018	24.55	24.85	24.55	24.82
5049	NYSE	FHI	Wed, Jun 6, 2018	24.15	24.48	24.09	24.48
5048	NYSE	FHI	Tue, Jun 5, 2018	24.09	24.23	23.73	24.11
5047	NYSE	FHI	Mon, Jun 4, 2018	24.55	24.59	24.00	24.13
5046	NYSE	FHI	Fri, Jun 1, 2018	24.61	24.66	24.10	24.39
5045	NYSE	FHI	Thu, May 31, 2018	24.50	24.69	24.05	24.27
5044	NYSE	FHI	Wed, May 30, 2018	24.53	24.81	24.42	24.58
5043	NYSE	FHI	Tue, May 29, 2018	24.86	24.97	24.22	24.40
5042	NYSE	FHI	Fri, May 25, 2018	24.59	24.85	24.43	24.83
5041	NYSE	FHI	Thu, May 24, 2018	24.67	24.76	24.25	24.59
5040	NYSE	FHI	Wed, May 23, 2018	24.85	24.95	24.59	24.80
5039	NYSE	FHI	Tue, May 22, 2018	25.12	25.23	24.93	25.06
5038	NYSE	FHI	Mon, May 21, 2018	24.92	25.17	24.81	24.99
5037	NYSE	FHI	Fri, May 18, 2018	24.99	25.05	24.79	24.81
5036	NYSE	FHI	Thu, May 17, 2018	24.87	25.07	24.77	24.95
5035	NYSE	FHI	Wed, May 16, 2018	24.70	25.20	24.70	24.85
5034	NYSE	FHI	Tue, May 15, 2018	24.59	24.89	24.56	24.77
5033	NYSE	FHI	Mon, May 14, 2018	24.69	24.98	24.67	24.71
5032	NYSE	FHI	Fri, May 11, 2018	24.69	24.97	24.40	24.53
5031	NYSE	FHI	Thu, May 10, 2018	24.48	24.80	24.37	24.70
5030	NYSE	FHI	Wed, May 9, 2018	24.74	24.79	24.11	24.33
5029	NYSE	FHI	Tue, May 8, 2018	24.60	25.01	24.42	24.62
5028	NYSE	FHI	Mon, May 7, 2018	25.10	25.21	24.42	24.70
5027	NYSE	FHI	Fri, May 4, 2018	24.85	25.68	24.73	25.35
5026	NYSE	FHI	Thu, May 3, 2018	25.00	25.23	24.64	25.10
5025	NYSE	FHI	Wed, May 2, 2018	25.40	25.55	25.12	25.16
5024	NYSE	FHI	Tue, May 1, 2018	26.37	26.62	24.98	25.41
5023	NYSE	FHI	Mon, Apr 30, 2018	26.91	27.12	26.46	26.47
5022	NYSE	FHI	Fri, Apr 27, 2018	30.34	30.34	26.59	26.99
5021	NYSE	FHI	Thu, Apr 26, 2018	30.60	31.12	29.78	31.07
5020	NYSE	FHI	Wed, Apr 25, 2018	31.05	31.21	30.76	31.00
5019	NYSE	FHI	Tue, Apr 24, 2018	31.49	31.73	30.95	31.15
5018	NYSE	FHI	Mon, Apr 23, 2018	31.44	31.59	31.18	31.22
5017	NYSE	FHI	Fri, Apr 20, 2018	31.38	31.59	31.10	31.52
5016	NYSE	FHI	Thu, Apr 19, 2018	31.67	31.82	31.22	31.40
5015	NYSE	FHI	Wed, Apr 18, 2018	31.72	31.89	31.53	31.66
5014	NYSE	FHI	Tue, Apr 17, 2018	31.54	31.80	31.38	31.67
5013	NYSE	FHI	Mon, Apr 16, 2018	32.34	32.34	31.25	31.32
5012	NYSE	FHI	Fri, Apr 13, 2018	33.05	33.08	31.78	32.08
5011	NYSE	FHI	Thu, Apr 12, 2018	32.70	32.97	32.61	32.78
5010	NYSE	FHI	Wed, Apr 11, 2018	32.47	33.03	32.34	32.45
5009	NYSE	FHI	Tue, Apr 10, 2018	32.87	33.20	32.69	32.94
5008	NYSE	FHI	Mon, Apr 9, 2018	32.61	32.94	32.32	32.32
5007	NYSE	FHI	Fri, Apr 6, 2018	32.59	33.02	32.03	32.39
5006	NYSE	FHI	Thu, Apr 5, 2018	33.31	33.44	32.66	33.01
5005	NYSE	FHI	Wed, Apr 4, 2018	32.43	33.47	32.43	33.33
5004	NYSE	FHI	Tue, Apr 3, 2018	32.73	33.03	32.41	32.96
5003	NYSE	FHI	Mon, Apr 2, 2018	33.28	33.39	32.10	32.49
5002	NYSE	FHI	Thu, Mar 29, 2018	33.15	33.54	32.93	33.40
5001	NYSE	FHI	Wed, Mar 28, 2018	32.79	33.03	32.35	32.89
5000	NYSE	FHI	Tue, Mar 27, 2018	33.72	33.72	32.53	32.70
4999	NYSE	FHI	Mon, Mar 26, 2018	32.97	33.53	32.73	33.46
4998	NYSE	FHI	Fri, Mar 23, 2018	33.31	33.47	32.35	32.35
4997	NYSE	FHI	Thu, Mar 22, 2018	33.97	34.25	33.23	33.23
4996	NYSE	FHI	Wed, Mar 21, 2018	33.72	34.62	33.72	34.23
4995	NYSE	FHI	Tue, Mar 20, 2018	33.47	33.87	33.09	33.84
4994	NYSE	FHI	Mon, Mar 19, 2018	33.53	33.57	32.85	33.31
4993	NYSE	FHI	Fri, Mar 16, 2018	32.87	33.80	32.80	33.67
4992	NYSE	FHI	Thu, Mar 15, 2018	33.17	33.28	32.59	32.81
4991	NYSE	FHI	Wed, Mar 14, 2018	34.21	34.21	33.08	33.14
4990	NYSE	FHI	Tue, Mar 13, 2018	34.36	34.53	33.85	34.03
4989	NYSE	FHI	Mon, Mar 12, 2018	35.04	35.06	33.98	34.19
4988	NYSE	FHI	Fri, Mar 9, 2018	34.46	35.22	34.18	35.11
4987	NYSE	FHI	Thu, Mar 8, 2018	34.20	34.34	33.74	34.18
4986	NYSE	FHI	Wed, Mar 7, 2018	33.69	34.45	33.69	34.10
4985	NYSE	FHI	Tue, Mar 6, 2018	34.01	34.10	33.31	34.01
4984	NYSE	FHI	Mon, Mar 5, 2018	33.15	34.20	33.11	34.01
4983	NYSE	FHI	Fri, Mar 2, 2018	31.65	33.35	31.40	33.21
4982	NYSE	FHI	Thu, Mar 1, 2018	32.59	32.96	31.64	31.93
4981	NYSE	FHI	Wed, Feb 28, 2018	33.23	33.40	32.56	32.58
4980	NYSE	FHI	Tue, Feb 27, 2018	33.57	33.89	33.12	33.12
4979	NYSE	FHI	Mon, Feb 26, 2018	33.58	33.61	33.16	33.50
4978	NYSE	FHI	Fri, Feb 23, 2018	33.28	33.49	33.16	33.35
4977	NYSE	FHI	Thu, Feb 22, 2018	33.70	33.74	33.17	33.23
4976	NYSE	FHI	Wed, Feb 21, 2018	33.40	34.22	33.40	33.63
4975	NYSE	FHI	Tue, Feb 20, 2018	33.50	33.86	33.21	33.34
4974	NYSE	FHI	Fri, Feb 16, 2018	33.29	33.89	33.23	33.69
4973	NYSE	FHI	Thu, Feb 15, 2018	33.81	33.85	33.14	33.42
4972	NYSE	FHI	Wed, Feb 14, 2018	32.80	33.64	32.79	33.55
4971	NYSE	FHI	Tue, Feb 13, 2018	32.17	33.00	32.09	32.99
4970	NYSE	FHI	Mon, Feb 12, 2018	32.13	32.87	32.05	32.38
4969	NYSE	FHI	Fri, Feb 9, 2018	32.39	32.55	31.07	31.87
4968	NYSE	FHI	Thu, Feb 8, 2018	32.93	33.14	32.05	32.06
4967	NYSE	FHI	Wed, Feb 7, 2018	32.98	33.67	32.80	32.93
4966	NYSE	FHI	Tue, Feb 6, 2018	32.23	33.44	31.81	33.10
4965	NYSE	FHI	Mon, Feb 5, 2018	34.14	34.44	32.87	32.99
4964	NYSE	FHI	Fri, Feb 2, 2018	35.40	35.54	34.25	34.54
4963	NYSE	FHI	Thu, Feb 1, 2018	34.60	35.77	34.60	35.75
4962	NYSE	FHI	Wed, Jan 31, 2018	35.06	35.11	34.65	34.68
4961	NYSE	FHI	Tue, Jan 30, 2018	35.47	35.78	34.63	34.92
4960	NYSE	FHI	Mon, Jan 29, 2018	36.48	36.72	35.71	35.76
4959	NYSE	FHI	Fri, Jan 26, 2018	35.24	36.76	35.01	36.51
4958	NYSE	FHI	Thu, Jan 25, 2018	35.20	35.34	34.91	35.14
4957	NYSE	FHI	Wed, Jan 24, 2018	34.91	35.12	34.52	35.02
4956	NYSE	FHI	Tue, Jan 23, 2018	34.74	34.87	34.52	34.79
4955	NYSE	FHI	Mon, Jan 22, 2018	34.60	34.81	34.28	34.78
4954	NYSE	FHI	Fri, Jan 19, 2018	34.17	34.83	34.08	34.53
4953	NYSE	FHI	Thu, Jan 18, 2018	35.18	35.27	33.93	33.99
4952	NYSE	FHI	Wed, Jan 17, 2018	34.77	35.59	34.73	35.29
4951	NYSE	FHI	Tue, Jan 16, 2018	35.47	35.78	34.53	34.56
4950	NYSE	FHI	Fri, Jan 12, 2018	35.31	35.58	35.08	35.14
4949	NYSE	FHI	Thu, Jan 11, 2018	34.79	35.01	34.58	35.00
4948	NYSE	FHI	Wed, Jan 10, 2018	34.98	35.09	34.52	34.65
4947	NYSE	FHI	Tue, Jan 9, 2018	34.92	35.36	34.66	34.74
4946	NYSE	FHI	Mon, Jan 8, 2018	35.36	35.61	34.56	34.76
4945	NYSE	FHI	Fri, Jan 5, 2018	35.45	35.91	35.24	35.90
4944	NYSE	FHI	Thu, Jan 4, 2018	34.84	35.52	34.62	35.28
4943	NYSE	FHI	Wed, Jan 3, 2018	35.63	35.73	35.18	35.36
4942	NYSE	FHI	Tue, Jan 2, 2018	36.38	36.38	35.35	35.58
4941	NYSE	FHI	Fri, Dec 29, 2017	36.35	36.46	36.07	36.08
4940	NYSE	FHI	Thu, Dec 28, 2017	36.25	36.28	36.08	36.26
4939	NYSE	FHI	Wed, Dec 27, 2017	36.53	36.67	36.21	36.23
4938	NYSE	FHI	Tue, Dec 26, 2017	36.28	36.65	36.28	36.53
4937	NYSE	FHI	Fri, Dec 22, 2017	36.35	36.47	36.10	36.34
4936	NYSE	FHI	Thu, Dec 21, 2017	36.29	36.38	35.99	36.25
4935	NYSE	FHI	Wed, Dec 20, 2017	36.36	36.36	36.05	36.22
4934	NYSE	FHI	Tue, Dec 19, 2017	36.30	36.54	36.17	36.24
4933	NYSE	FHI	Mon, Dec 18, 2017	35.76	36.25	35.68	36.17
4932	NYSE	FHI	Fri, Dec 15, 2017	34.90	35.68	34.90	35.50
4931	NYSE	FHI	Thu, Dec 14, 2017	34.80	35.02	34.59	34.79
4930	NYSE	FHI	Wed, Dec 13, 2017	34.52	35.05	34.44	34.77
4929	NYSE	FHI	Tue, Dec 12, 2017	34.22	34.54	34.18	34.46
4928	NYSE	FHI	Mon, Dec 11, 2017	34.94	34.94	34.08	34.21
4927	NYSE	FHI	Fri, Dec 8, 2017	34.90	34.91	34.36	34.85
4926	NYSE	FHI	Thu, Dec 7, 2017	34.21	34.75	34.15	34.67
4925	NYSE	FHI	Wed, Dec 6, 2017	33.97	34.70	33.83	34.33
4924	NYSE	FHI	Tue, Dec 5, 2017	34.08	34.33	33.93	34.07
4923	NYSE	FHI	Mon, Dec 4, 2017	34.15	34.18	33.80	34.04
4922	NYSE	FHI	Fri, Dec 1, 2017	33.63	33.81	32.77	33.74
4921	NYSE	FHI	Thu, Nov 30, 2017	33.04	33.61	32.92	33.56
4920	NYSE	FHI	Wed, Nov 29, 2017	32.00	33.13	31.98	33.02
4919	NYSE	FHI	Tue, Nov 28, 2017	31.35	31.95	31.22	31.90
4918	NYSE	FHI	Mon, Nov 27, 2017	31.31	31.50	31.25	31.34
4917	NYSE	FHI	Fri, Nov 24, 2017	31.43	31.43	31.15	31.23
4916	NYSE	FHI	Wed, Nov 22, 2017	31.51	31.60	31.29	31.38
4915	NYSE	FHI	Tue, Nov 21, 2017	31.36	31.44	31.12	31.37
4914	NYSE	FHI	Mon, Nov 20, 2017	31.04	31.35	30.82	31.17
4913	NYSE	FHI	Fri, Nov 17, 2017	30.73	31.17	30.61	30.92
4912	NYSE	FHI	Thu, Nov 16, 2017	30.80	30.98	30.58	30.85
4911	NYSE	FHI	Wed, Nov 15, 2017	30.68	31.21	30.45	30.67
4910	NYSE	FHI	Tue, Nov 14, 2017	30.38	30.83	30.30	30.78
4909	NYSE	FHI	Mon, Nov 13, 2017	30.38	30.68	30.33	30.47
4908	NYSE	FHI	Fri, Nov 10, 2017	30.60	30.76	30.50	30.69
4907	NYSE	FHI	Thu, Nov 9, 2017	30.79	30.88	30.29	30.55
4906	NYSE	FHI	Wed, Nov 8, 2017	30.96	30.99	30.74	30.90
4905	NYSE	FHI	Tue, Nov 7, 2017	31.63	31.68	30.87	30.91
4904	NYSE	FHI	Mon, Nov 6, 2017	31.50	31.82	31.50	31.79
4903	NYSE	FHI	Fri, Nov 3, 2017	31.67	31.76	31.26	31.55
4902	NYSE	FHI	Thu, Nov 2, 2017	31.16	31.81	31.10	31.79
4901	NYSE	FHI	Wed, Nov 1, 2017	31.25	31.46	30.98	31.24
4900	NYSE	FHI	Tue, Oct 31, 2017	30.35	31.23	30.16	31.07
4899	NYSE	FHI	Mon, Oct 30, 2017	30.32	30.66	30.11	30.23
4898	NYSE	FHI	Fri, Oct 27, 2017	30.56	30.85	29.99	30.71
4897	NYSE	FHI	Thu, Oct 26, 2017	30.00	30.29	29.83	30.06
4896	NYSE	FHI	Wed, Oct 25, 2017	30.89	31.00	29.90	29.91
4895	NYSE	FHI	Tue, Oct 24, 2017	31.33	31.46	30.75	30.83
4894	NYSE	FHI	Mon, Oct 23, 2017	31.53	31.65	31.09	31.11
4893	NYSE	FHI	Fri, Oct 20, 2017	31.40	31.81	31.24	31.57
4892	NYSE	FHI	Thu, Oct 19, 2017	31.08	31.29	30.92	31.13
4891	NYSE	FHI	Wed, Oct 18, 2017	31.17	31.39	31.08	31.29
4890	NYSE	FHI	Tue, Oct 17, 2017	31.69	31.75	30.96	31.09
4889	NYSE	FHI	Mon, Oct 16, 2017	31.33	31.51	31.08	31.48
4888	NYSE	FHI	Fri, Oct 13, 2017	31.16	31.58	31.05	31.28
4887	NYSE	FHI	Thu, Oct 12, 2017	31.07	31.33	30.97	31.16
4886	NYSE	FHI	Wed, Oct 11, 2017	31.06	31.24	30.90	31.04
4885	NYSE	FHI	Tue, Oct 10, 2017	30.75	31.15	30.72	30.99
4884	NYSE	FHI	Mon, Oct 9, 2017	30.54	30.89	30.45	30.69
4883	NYSE	FHI	Fri, Oct 6, 2017	30.35	30.49	30.13	30.33
4882	NYSE	FHI	Thu, Oct 5, 2017	30.17	30.49	30.04	30.31
4881	NYSE	FHI	Wed, Oct 4, 2017	30.12	30.20	29.96	30.10
4880	NYSE	FHI	Tue, Oct 3, 2017	30.24	30.31	29.79	30.12
4879	NYSE	FHI	Mon, Oct 2, 2017	29.75	30.23	29.66	30.21
4878	NYSE	FHI	Fri, Sep 29, 2017	29.91	30.01	29.65	29.70
4877	NYSE	FHI	Thu, Sep 28, 2017	29.70	30.03	29.60	29.96
4876	NYSE	FHI	Wed, Sep 27, 2017	29.73	29.81	29.02	29.72
4875	NYSE	FHI	Tue, Sep 26, 2017	29.51	29.57	29.30	29.37
4874	NYSE	FHI	Mon, Sep 25, 2017	28.84	29.47	28.68	29.44
4873	NYSE	FHI	Fri, Sep 22, 2017	28.50	29.08	28.50	28.89
4872	NYSE	FHI	Thu, Sep 21, 2017	28.62	28.68	28.41	28.54
4871	NYSE	FHI	Wed, Sep 20, 2017	28.49	28.62	28.38	28.60
4870	NYSE	FHI	Tue, Sep 19, 2017	28.44	28.67	28.34	28.44
4869	NYSE	FHI	Mon, Sep 18, 2017	28.04	28.46	27.95	28.41
4868	NYSE	FHI	Fri, Sep 15, 2017	27.49	28.06	27.35	28.05
4867	NYSE	FHI	Thu, Sep 14, 2017	27.54	27.63	27.44	27.53
4866	NYSE	FHI	Wed, Sep 13, 2017	27.52	27.56	27.31	27.55
4865	NYSE	FHI	Tue, Sep 12, 2017	27.06	27.58	27.06	27.55
4864	NYSE	FHI	Mon, Sep 11, 2017	26.92	27.19	26.90	26.91
4863	NYSE	FHI	Fri, Sep 8, 2017	26.59	26.78	26.56	26.66
4862	NYSE	FHI	Thu, Sep 7, 2017	26.81	26.83	26.57	26.64
4861	NYSE	FHI	Wed, Sep 6, 2017	26.96	27.28	26.62	26.77
4860	NYSE	FHI	Tue, Sep 5, 2017	27.28	27.50	26.71	26.84
4859	NYSE	FHI	Fri, Sep 1, 2017	27.34	27.48	27.34	27.45
4858	NYSE	FHI	Thu, Aug 31, 2017	27.11	27.32	27.00	27.31
4857	NYSE	FHI	Wed, Aug 30, 2017	26.75	27.02	26.60	26.96
4856	NYSE	FHI	Tue, Aug 29, 2017	26.60	26.83	26.57	26.72
4855	NYSE	FHI	Mon, Aug 28, 2017	27.02	27.12	26.79	26.87
4854	NYSE	FHI	Fri, Aug 25, 2017	26.86	27.05	26.75	26.93
4853	NYSE	FHI	Thu, Aug 24, 2017	26.80	26.94	26.67	26.73
4852	NYSE	FHI	Wed, Aug 23, 2017	26.72	27.02	26.66	26.68
4851	NYSE	FHI	Tue, Aug 22, 2017	26.89	26.96	26.72	26.87
4850	NYSE	FHI	Mon, Aug 21, 2017	26.63	26.79	26.51	26.73
4849	NYSE	FHI	Fri, Aug 18, 2017	26.57	26.88	26.42	26.74
4848	NYSE	FHI	Thu, Aug 17, 2017	27.27	27.32	26.66	26.67
4847	NYSE	FHI	Wed, Aug 16, 2017	27.41	27.53	27.16	27.28
4846	NYSE	FHI	Tue, Aug 15, 2017	27.52	27.52	27.18	27.37
4845	NYSE	FHI	Mon, Aug 14, 2017	27.36	27.47	27.20	27.43
4844	NYSE	FHI	Fri, Aug 11, 2017	26.82	27.34	26.82	27.12
4843	NYSE	FHI	Thu, Aug 10, 2017	27.53	27.57	27.09	27.12
4842	NYSE	FHI	Wed, Aug 9, 2017	27.28	27.72	27.23	27.71
4841	NYSE	FHI	Tue, Aug 8, 2017	27.68	27.79	27.39	27.48
4840	NYSE	FHI	Mon, Aug 7, 2017	27.99	28.07	27.68	27.87
4839	NYSE	FHI	Fri, Aug 4, 2017	27.69	27.89	27.31	27.88
4838	NYSE	FHI	Thu, Aug 3, 2017	27.80	27.83	27.63	27.47
4837	NYSE	FHI	Wed, Aug 2, 2017	28.35	28.40	27.75	27.82
4836	NYSE	FHI	Tue, Aug 1, 2017	28.89	28.89	28.38	28.44
4835	NYSE	FHI	Mon, Jul 31, 2017	28.29	28.93	28.02	28.83
4834	NYSE	FHI	Fri, Jul 28, 2017	29.00	29.13	28.12	28.23
4833	NYSE	FHI	Thu, Jul 27, 2017	29.51	29.51	29.00	29.18
4832	NYSE	FHI	Wed, Jul 26, 2017	29.84	29.89	29.42	29.44
4831	NYSE	FHI	Tue, Jul 25, 2017	29.64	29.94	29.57	29.79
4830	NYSE	FHI	Mon, Jul 24, 2017	29.21	29.44	29.19	29.35
4829	NYSE	FHI	Fri, Jul 21, 2017	29.64	29.70	29.16	29.22
4828	NYSE	FHI	Thu, Jul 20, 2017	29.48	29.77	29.34	29.71
4827	NYSE	FHI	Wed, Jul 19, 2017	29.19	29.47	29.14	29.46
4826	NYSE	FHI	Tue, Jul 18, 2017	29.05	29.25	28.88	29.08
4825	NYSE	FHI	Mon, Jul 17, 2017	29.10	29.18	28.94	29.01
4824	NYSE	FHI	Fri, Jul 14, 2017	28.92	29.27	28.88	29.22
4823	NYSE	FHI	Thu, Jul 13, 2017	28.89	29.12	28.82	29.10
4822	NYSE	FHI	Wed, Jul 12, 2017	28.78	29.07	28.66	28.76
4821	NYSE	FHI	Tue, Jul 11, 2017	28.95	28.98	28.51	28.75
4820	NYSE	FHI	Mon, Jul 10, 2017	28.75	29.19	28.66	29.06
4819	NYSE	FHI	Fri, Jul 7, 2017	28.54	28.93	28.44	28.92
4818	NYSE	FHI	Thu, Jul 6, 2017	28.59	28.74	28.38	28.41
4817	NYSE	FHI	Wed, Jul 5, 2017	28.65	28.71	28.34	28.59
4816	NYSE	FHI	Mon, Jul 3, 2017	28.42	28.82	28.42	28.55
4815	NYSE	FHI	Fri, Jun 30, 2017	28.23	28.32	27.73	28.25
4814	NYSE	FHI	Thu, Jun 29, 2017	28.27	28.27	27.55	27.84
4813	NYSE	FHI	Wed, Jun 28, 2017	28.10	28.27	27.95	27.95
4812	NYSE	FHI	Tue, Jun 27, 2017	27.88	28.10	27.77	27.91
4811	NYSE	FHI	Mon, Jun 26, 2017	27.85	28.09	27.63	27.76
4810	NYSE	FHI	Fri, Jun 23, 2017	27.70	27.78	27.52	27.75
4809	NYSE	FHI	Thu, Jun 22, 2017	27.47	27.79	27.43	27.58
4808	NYSE	FHI	Wed, Jun 21, 2017	27.75	28.02	27.44	27.56
4807	NYSE	FHI	Tue, Jun 20, 2017	27.61	27.76	27.58	27.71
4806	NYSE	FHI	Mon, Jun 19, 2017	27.69	27.76	27.52	27.76
4805	NYSE	FHI	Fri, Jun 16, 2017	27.53	27.70	27.33	27.57
4804	NYSE	FHI	Thu, Jun 15, 2017	27.60	27.78	27.24	27.61
4803	NYSE	FHI	Wed, Jun 14, 2017	27.56	27.87	27.40	27.84
4802	NYSE	FHI	Tue, Jun 13, 2017	27.71	27.98	27.58	27.78
4801	NYSE	FHI	Mon, Jun 12, 2017	26.98	27.65	26.98	27.54
4800	NYSE	FHI	Fri, Jun 9, 2017	26.42	27.04	26.42	27.00
4799	NYSE	FHI	Thu, Jun 8, 2017	26.09	26.53	26.09	26.39
4798	NYSE	FHI	Wed, Jun 7, 2017	25.80	26.15	25.71	26.10
4797	NYSE	FHI	Tue, Jun 6, 2017	26.37	26.37	25.72	25.73
4796	NYSE	FHI	Mon, Jun 5, 2017	26.49	26.85	26.25	26.55
4795	NYSE	FHI	Fri, Jun 2, 2017	26.87	27.15	26.83	26.94
4794	NYSE	FHI	Thu, Jun 1, 2017	26.65	27.02	26.46	26.98
4793	NYSE	FHI	Wed, May 31, 2017	26.37	26.56	25.93	26.56
4792	NYSE	FHI	Tue, May 30, 2017	26.75	26.79	26.23	26.30
4791	NYSE	FHI	Fri, May 26, 2017	26.41	27.03	26.41	26.87
4790	NYSE	FHI	Thu, May 25, 2017	26.47	26.73	26.03	26.52
4789	NYSE	FHI	Wed, May 24, 2017	25.63	25.74	25.45	25.68
4788	NYSE	FHI	Tue, May 23, 2017	25.75	25.75	25.49	25.63
4787	NYSE	FHI	Mon, May 22, 2017	25.81	25.86	25.56	25.72
4786	NYSE	FHI	Fri, May 19, 2017	25.53	25.86	25.39	25.64
4785	NYSE	FHI	Thu, May 18, 2017	25.38	25.66	25.24	25.49
4784	NYSE	FHI	Wed, May 17, 2017	25.51	25.68	25.35	25.48
4783	NYSE	FHI	Tue, May 16, 2017	25.83	26.03	25.69	25.91
4782	NYSE	FHI	Mon, May 15, 2017	25.89	26.12	25.73	25.82
4781	NYSE	FHI	Fri, May 12, 2017	25.71	25.93	25.63	25.81
4780	NYSE	FHI	Thu, May 11, 2017	25.90	26.06	25.67	25.86
4779	NYSE	FHI	Wed, May 10, 2017	25.80	26.09	25.73	26.06
4778	NYSE	FHI	Tue, May 9, 2017	25.63	25.96	25.60	25.83
4777	NYSE	FHI	Mon, May 8, 2017	25.82	25.91	25.52	25.63
4776	NYSE	FHI	Fri, May 5, 2017	25.77	25.82	25.58	25.78
4775	NYSE	FHI	Thu, May 4, 2017	26.10	26.15	25.53	25.75
4774	NYSE	FHI	Wed, May 3, 2017	26.48	26.51	25.95	25.96
4773	NYSE	FHI	Tue, May 2, 2017	26.33	26.52	26.18	26.52
4772	NYSE	FHI	Mon, May 1, 2017	26.61	26.73	26.03	26.32
4771	NYSE	FHI	Fri, Apr 28, 2017	27.76	27.76	26.62	26.82
4770	NYSE	FHI	Thu, Apr 27, 2017	27.90	28.12	27.56	28.08
4769	NYSE	FHI	Wed, Apr 26, 2017	27.65	28.16	27.61	27.90
4768	NYSE	FHI	Tue, Apr 25, 2017	27.65	27.84	27.59	27.69
4767	NYSE	FHI	Mon, Apr 24, 2017	27.59	27.64	27.22	27.43
4766	NYSE	FHI	Fri, Apr 21, 2017	26.79	27.23	26.74	27.04
4765	NYSE	FHI	Thu, Apr 20, 2017	26.94	26.97	26.61	26.88
4764	NYSE	FHI	Wed, Apr 19, 2017	26.77	26.88	26.60	26.71
4763	NYSE	FHI	Tue, Apr 18, 2017	26.59	26.80	26.37	26.57
4762	NYSE	FHI	Mon, Apr 17, 2017	26.40	26.75	26.20	26.73
4761	NYSE	FHI	Thu, Apr 13, 2017	26.50	26.74	26.22	26.24
4760	NYSE	FHI	Wed, Apr 12, 2017	26.38	26.80	26.17	26.61
4759	NYSE	FHI	Tue, Apr 11, 2017	26.17	26.44	26.05	26.39
4758	NYSE	FHI	Mon, Apr 10, 2017	26.15	26.47	26.08	26.32
4757	NYSE	FHI	Fri, Apr 7, 2017	26.10	26.36	26.06	26.16
4756	NYSE	FHI	Thu, Apr 6, 2017	26.00	26.34	25.87	26.24
4755	NYSE	FHI	Wed, Apr 5, 2017	26.49	26.64	26.04	26.04
4754	NYSE	FHI	Tue, Apr 4, 2017	26.35	26.52	26.12	26.24
4753	NYSE	FHI	Mon, Apr 3, 2017	26.43	26.58	26.20	26.50
4752	NYSE	FHI	Fri, Mar 31, 2017	26.21	26.55	26.06	26.34
4751	NYSE	FHI	Thu, Mar 30, 2017	25.96	26.32	25.92	26.30
4750	NYSE	FHI	Wed, Mar 29, 2017	25.92	26.07	25.67	25.98
4749	NYSE	FHI	Tue, Mar 28, 2017	25.52	26.16	25.49	25.98
4748	NYSE	FHI	Mon, Mar 27, 2017	25.11	25.69	25.10	25.59
4747	NYSE	FHI	Fri, Mar 24, 2017	25.68	25.73	25.39	25.50
4746	NYSE	FHI	Thu, Mar 23, 2017	25.72	26.04	25.51	25.57
4745	NYSE	FHI	Wed, Mar 22, 2017	25.10	25.79	24.93	25.78
4744	NYSE	FHI	Tue, Mar 21, 2017	26.17	26.19	25.19	25.26
4743	NYSE	FHI	Mon, Mar 20, 2017	26.04	26.06	25.74	25.96
4742	NYSE	FHI	Fri, Mar 17, 2017	26.96	26.98	25.93	25.97
4741	NYSE	FHI	Thu, Mar 16, 2017	26.89	27.11	26.81	26.94
4740	NYSE	FHI	Wed, Mar 15, 2017	26.56	27.14	26.49	26.88
4739	NYSE	FHI	Tue, Mar 14, 2017	26.44	26.63	26.16	26.44
4738	NYSE	FHI	Mon, Mar 13, 2017	26.38	26.63	26.21	26.60
4737	NYSE	FHI	Fri, Mar 10, 2017	26.61	26.66	26.12	26.28
4736	NYSE	FHI	Thu, Mar 9, 2017	26.90	26.97	26.44	26.44
4735	NYSE	FHI	Wed, Mar 8, 2017	26.76	27.02	26.69	26.82
4734	NYSE	FHI	Tue, Mar 7, 2017	26.55	26.69	26.39	26.57
4733	NYSE	FHI	Mon, Mar 6, 2017	26.42	26.62	26.35	26.56
4732	NYSE	FHI	Fri, Mar 3, 2017	26.72	26.78	26.53	26.64
4731	NYSE	FHI	Thu, Mar 2, 2017	26.95	26.99	26.62	26.63
4730	NYSE	FHI	Wed, Mar 1, 2017	27.80	27.85	26.92	26.94
4729	NYSE	FHI	Tue, Feb 28, 2017	27.47	27.54	27.16	27.17
4728	NYSE	FHI	Mon, Feb 27, 2017	27.20	27.71	27.08	27.66
4727	NYSE	FHI	Fri, Feb 24, 2017	26.88	27.15	26.87	27.15
4726	NYSE	FHI	Thu, Feb 23, 2017	27.08	27.25	26.90	27.15
4725	NYSE	FHI	Wed, Feb 22, 2017	26.75	27.14	26.68	27.04
4724	NYSE	FHI	Tue, Feb 21, 2017	26.83	27.25	26.78	26.90
4723	NYSE	FHI	Fri, Feb 17, 2017	26.67	26.92	26.55	26.89
4722	NYSE	FHI	Thu, Feb 16, 2017	27.00	27.06	26.70	26.87
4721	NYSE	FHI	Wed, Feb 15, 2017	26.54	27.00	26.26	27.00
4720	NYSE	FHI	Tue, Feb 14, 2017	26.45	26.58	26.32	26.52
4719	NYSE	FHI	Mon, Feb 13, 2017	26.56	26.73	26.33	26.50
4718	NYSE	FHI	Fri, Feb 10, 2017	26.38	26.63	26.26	26.42
4717	NYSE	FHI	Thu, Feb 9, 2017	25.93	26.31	25.59	26.31
4716	NYSE	FHI	Wed, Feb 8, 2017	25.77	25.79	25.53	25.74
4715	NYSE	FHI	Tue, Feb 7, 2017	26.19	26.22	25.79	25.89
4714	NYSE	FHI	Mon, Feb 6, 2017	26.10	26.23	25.91	26.04
4713	NYSE	FHI	Fri, Feb 3, 2017	26.62	26.84	26.32	26.50
4712	NYSE	FHI	Thu, Feb 2, 2017	26.04	26.60	25.97	26.22
4711	NYSE	FHI	Wed, Feb 1, 2017	26.26	26.47	25.92	26.15
4710	NYSE	FHI	Tue, Jan 31, 2017	25.88	26.21	25.72	26.01
4709	NYSE	FHI	Mon, Jan 30, 2017	25.95	26.06	25.60	25.97
4708	NYSE	FHI	Fri, Jan 27, 2017	27.08	27.47	26.05	26.13
4707	NYSE	FHI	Thu, Jan 26, 2017	27.42	27.43	26.91	27.18
4706	NYSE	FHI	Wed, Jan 25, 2017	27.83	28.02	27.33	27.57
4705	NYSE	FHI	Tue, Jan 24, 2017	27.29	27.66	27.19	27.45
4704	NYSE	FHI	Mon, Jan 23, 2017	27.13	27.32	26.91	27.13
4703	NYSE	FHI	Fri, Jan 20, 2017	27.25	27.44	27.08	27.27
4702	NYSE	FHI	Thu, Jan 19, 2017	27.27	27.35	26.91	27.20
4701	NYSE	FHI	Wed, Jan 18, 2017	27.14	27.23	26.82	27.21
4700	NYSE	FHI	Tue, Jan 17, 2017	27.51	27.61	26.95	27.03
4699	NYSE	FHI	Fri, Jan 13, 2017	27.86	28.37	27.62	27.69
4698	NYSE	FHI	Thu, Jan 12, 2017	27.85	27.94	27.15	27.63
4697	NYSE	FHI	Wed, Jan 11, 2017	27.96	28.12	27.72	27.99
4696	NYSE	FHI	Tue, Jan 10, 2017	27.78	28.20	27.58	27.92
4695	NYSE	FHI	Mon, Jan 9, 2017	28.11	28.16	27.72	27.74
4694	NYSE	FHI	Fri, Jan 6, 2017	28.85	28.95	28.11	28.29
4693	NYSE	FHI	Thu, Jan 5, 2017	28.65	29.17	28.46	28.85
4692	NYSE	FHI	Wed, Jan 4, 2017	28.87	29.12	28.65	28.78
4691	NYSE	FHI	Tue, Jan 3, 2017	28.76	29.04	28.45	28.71
4690	NYSE	FHI	Fri, Dec 30, 2016	28.16	28.46	27.96	28.28
4689	NYSE	FHI	Thu, Dec 29, 2016	27.86	28.11	27.82	28.00
4688	NYSE	FHI	Wed, Dec 28, 2016	28.33	28.34	27.85	27.85
4687	NYSE	FHI	Tue, Dec 27, 2016	28.13	28.43	28.03	28.35
4686	NYSE	FHI	Fri, Dec 23, 2016	27.97	28.12	27.76	28.10
4685	NYSE	FHI	Thu, Dec 22, 2016	28.07	28.08	27.82	27.99
4684	NYSE	FHI	Wed, Dec 21, 2016	28.04	28.19	27.51	28.09
4683	NYSE	FHI	Tue, Dec 20, 2016	27.70	28.13	27.64	28.11
4682	NYSE	FHI	Mon, Dec 19, 2016	27.28	27.62	27.27	27.50
4681	NYSE	FHI	Fri, Dec 16, 2016	27.80	27.81	27.18	27.33
4680	NYSE	FHI	Thu, Dec 15, 2016	27.75	27.92	27.49	27.59
4679	NYSE	FHI	Wed, Dec 14, 2016	28.18	28.54	27.53	27.60
4678	NYSE	FHI	Tue, Dec 13, 2016	28.98	29.17	28.21	28.34
4677	NYSE	FHI	Mon, Dec 12, 2016	29.40	29.57	28.76	28.82
4676	NYSE	FHI	Fri, Dec 9, 2016	29.54	29.60	29.25	29.55
4675	NYSE	FHI	Thu, Dec 8, 2016	29.17	29.70	28.96	29.56
4674	NYSE	FHI	Wed, Dec 7, 2016	28.44	29.26	28.37	29.06
4673	NYSE	FHI	Tue, Dec 6, 2016	28.30	28.53	28.16	28.49
4672	NYSE	FHI	Mon, Dec 5, 2016	27.97	28.30	27.84	28.28
4671	NYSE	FHI	Fri, Dec 2, 2016	27.77	27.96	27.64	27.68
4670	NYSE	FHI	Thu, Dec 1, 2016	27.72	28.05	27.54	27.87
4669	NYSE	FHI	Wed, Nov 30, 2016	27.56	27.64	27.27	27.49
4668	NYSE	FHI	Tue, Nov 29, 2016	27.18	27.45	27.17	27.20
4667	NYSE	FHI	Mon, Nov 28, 2016	27.55	27.69	27.11	27.15
4666	NYSE	FHI	Fri, Nov 25, 2016	27.70	27.85	27.56	27.73
4665	NYSE	FHI	Wed, Nov 23, 2016	27.52	27.74	27.39	27.68
4664	NYSE	FHI	Tue, Nov 22, 2016	27.36	27.61	27.26	27.56
4663	NYSE	FHI	Mon, Nov 21, 2016	26.89	27.39	26.79	27.34
4662	NYSE	FHI	Fri, Nov 18, 2016	27.60	27.79	27.25	27.37
4661	NYSE	FHI	Thu, Nov 17, 2016	27.60	27.90	27.17	27.25
4660	NYSE	FHI	Wed, Nov 16, 2016	28.05	28.37	27.33	27.67
4659	NYSE	FHI	Tue, Nov 15, 2016	28.62	28.67	28.05	28.30
4658	NYSE	FHI	Mon, Nov 14, 2016	28.50	28.83	28.40	28.82
4657	NYSE	FHI	Fri, Nov 11, 2016	28.28	28.45	27.82	28.17
4656	NYSE	FHI	Thu, Nov 10, 2016	26.99	28.41	26.99	28.35
4655	NYSE	FHI	Wed, Nov 9, 2016	24.87	26.75	24.73	26.59
4654	NYSE	FHI	Tue, Nov 8, 2016	25.32	25.32	24.88	24.90
4653	NYSE	FHI	Mon, Nov 7, 2016	25.57	25.64	25.05	25.29
4652	NYSE	FHI	Fri, Nov 4, 2016	24.91	25.22	24.52	24.95
4651	NYSE	FHI	Thu, Nov 3, 2016	26.16	26.32	25.93	24.75
4650	NYSE	FHI	Wed, Nov 2, 2016	26.15	26.26	25.83	25.96
4649	NYSE	FHI	Tue, Nov 1, 2016	27.13	27.13	26.02	26.22
4648	NYSE	FHI	Mon, Oct 31, 2016	26.88	27.10	26.48	27.00
4647	NYSE	FHI	Fri, Oct 28, 2016	26.70	27.37	26.37	26.84
4646	NYSE	FHI	Thu, Oct 27, 2016	26.75	26.75	26.13	26.18
4645	NYSE	FHI	Wed, Oct 26, 2016	26.76	26.78	26.35	26.55
4644	NYSE	FHI	Tue, Oct 25, 2016	27.36	27.48	26.93	26.93
4643	NYSE	FHI	Mon, Oct 24, 2016	27.89	27.89	27.44	27.56
4642	NYSE	FHI	Fri, Oct 21, 2016	27.56	27.71	27.42	27.44
4641	NYSE	FHI	Thu, Oct 20, 2016	27.71	28.04	27.59	27.83
4640	NYSE	FHI	Wed, Oct 19, 2016	27.99	27.99	27.72	27.76
4639	NYSE	FHI	Tue, Oct 18, 2016	27.84	27.94	27.56	27.78
4638	NYSE	FHI	Mon, Oct 17, 2016	27.55	27.73	27.39	27.49
4637	NYSE	FHI	Fri, Oct 14, 2016	27.99	28.09	27.60	27.62
4636	NYSE	FHI	Thu, Oct 13, 2016	27.78	27.94	27.36	27.76
4635	NYSE	FHI	Wed, Oct 12, 2016	27.99	28.33	27.91	28.12
4634	NYSE	FHI	Tue, Oct 11, 2016	28.39	28.45	27.92	27.98
4633	NYSE	FHI	Mon, Oct 10, 2016	28.54	28.78	28.46	28.52
4632	NYSE	FHI	Fri, Oct 7, 2016	28.82	29.19	27.96	28.31
4631	NYSE	FHI	Thu, Oct 6, 2016	29.22	29.58	28.92	29.49
4630	NYSE	FHI	Wed, Oct 5, 2016	29.09	29.50	28.86	29.21
4629	NYSE	FHI	Tue, Oct 4, 2016	29.39	29.58	28.69	28.90
4628	NYSE	FHI	Mon, Oct 3, 2016	29.56	29.96	29.26	29.30
4627	NYSE	FHI	Fri, Sep 30, 2016	29.61	29.88	29.43	29.63
4626	NYSE	FHI	Thu, Sep 29, 2016	29.77	29.93	29.17	29.27
4625	NYSE	FHI	Wed, Sep 28, 2016	29.89	29.94	29.44	29.84
4624	NYSE	FHI	Tue, Sep 27, 2016	29.68	30.03	29.49	29.80
4623	NYSE	FHI	Mon, Sep 26, 2016	31.00	31.11	29.19	29.72
4622	NYSE	FHI	Fri, Sep 23, 2016	31.39	31.66	31.27	31.40
4621	NYSE	FHI	Thu, Sep 22, 2016	32.26	32.40	31.47	31.59
4620	NYSE	FHI	Wed, Sep 21, 2016	32.04	32.20	31.68	31.99
4619	NYSE	FHI	Tue, Sep 20, 2016	32.18	32.25	31.77	31.78
4618	NYSE	FHI	Mon, Sep 19, 2016	31.95	32.39	31.87	31.94
4617	NYSE	FHI	Fri, Sep 16, 2016	31.79	32.00	31.57	31.82
4616	NYSE	FHI	Thu, Sep 15, 2016	31.65	32.29	31.65	32.12
4615	NYSE	FHI	Wed, Sep 14, 2016	31.49	31.89	31.48	31.66
4614	NYSE	FHI	Tue, Sep 13, 2016	31.73	31.89	31.16	31.54
4613	NYSE	FHI	Mon, Sep 12, 2016	31.38	32.24	31.30	32.13
4612	NYSE	FHI	Fri, Sep 9, 2016	32.66	32.91	31.61	31.61
4611	NYSE	FHI	Thu, Sep 8, 2016	32.80	33.13	32.73	32.93
4610	NYSE	FHI	Wed, Sep 7, 2016	32.54	32.85	32.47	32.84
4609	NYSE	FHI	Tue, Sep 6, 2016	32.74	32.80	32.34	32.61
4608	NYSE	FHI	Fri, Sep 2, 2016	32.28	32.75	32.12	32.75
4607	NYSE	FHI	Thu, Sep 1, 2016	32.35	32.44	31.74	32.08
4606	NYSE	FHI	Wed, Aug 31, 2016	32.40	32.60	32.07	32.30
4605	NYSE	FHI	Tue, Aug 30, 2016	32.10	32.46	32.10	32.45
4604	NYSE	FHI	Mon, Aug 29, 2016	32.03	32.35	32.03	32.16
4603	NYSE	FHI	Fri, Aug 26, 2016	31.94	32.14	31.77	31.99
4602	NYSE	FHI	Thu, Aug 25, 2016	31.82	31.96	31.72	31.81
4601	NYSE	FHI	Wed, Aug 24, 2016	32.21	32.42	31.85	31.90
4600	NYSE	FHI	Tue, Aug 23, 2016	32.20	32.48	32.14	32.15
4599	NYSE	FHI	Mon, Aug 22, 2016	32.29	32.29	31.98	32.11
4598	NYSE	FHI	Fri, Aug 19, 2016	32.34	32.44	32.12	32.39
4597	NYSE	FHI	Thu, Aug 18, 2016	32.25	32.61	32.22	32.49
4596	NYSE	FHI	Wed, Aug 17, 2016	32.09	32.44	32.07	32.20
4595	NYSE	FHI	Tue, Aug 16, 2016	32.18	32.26	31.99	32.11
4594	NYSE	FHI	Mon, Aug 15, 2016	32.09	32.35	31.97	32.28
4593	NYSE	FHI	Fri, Aug 12, 2016	31.88	32.05	31.77	32.03
4592	NYSE	FHI	Thu, Aug 11, 2016	32.24	32.26	32.00	32.05
4591	NYSE	FHI	Wed, Aug 10, 2016	31.95	32.07	31.71	32.07
4590	NYSE	FHI	Tue, Aug 9, 2016	32.10	32.16	31.87	31.91
4589	NYSE	FHI	Mon, Aug 8, 2016	32.24	32.32	31.97	32.04
4588	NYSE	FHI	Fri, Aug 5, 2016	31.92	32.30	31.79	32.13
4587	NYSE	FHI	Thu, Aug 4, 2016	31.43	31.59	31.29	31.56
4586	NYSE	FHI	Wed, Aug 3, 2016	31.26	31.79	31.26	31.46
4585	NYSE	FHI	Tue, Aug 2, 2016	31.61	31.71	31.13	31.29
4584	NYSE	FHI	Mon, Aug 1, 2016	31.56	31.90	31.43	31.71
4583	NYSE	FHI	Fri, Jul 29, 2016	32.10	32.10	31.23	31.57
4582	NYSE	FHI	Thu, Jul 28, 2016	31.49	31.68	31.24	31.41
4581	NYSE	FHI	Wed, Jul 27, 2016	31.28	31.74	31.27	31.61
4580	NYSE	FHI	Tue, Jul 26, 2016	31.28	31.42	31.07	31.28
4579	NYSE	FHI	Mon, Jul 25, 2016	31.30	31.52	31.18	31.35
4578	NYSE	FHI	Fri, Jul 22, 2016	31.10	31.41	31.10	31.38
4577	NYSE	FHI	Thu, Jul 21, 2016	31.22	31.38	31.08	31.09
4576	NYSE	FHI	Wed, Jul 20, 2016	31.20	31.30	30.87	31.27
4575	NYSE	FHI	Tue, Jul 19, 2016	30.87	31.16	30.63	31.03
4574	NYSE	FHI	Mon, Jul 18, 2016	30.84	31.17	30.82	31.06
4573	NYSE	FHI	Fri, Jul 15, 2016	30.72	30.92	30.44	30.90
4572	NYSE	FHI	Thu, Jul 14, 2016	30.65	30.85	30.39	30.52
4571	NYSE	FHI	Wed, Jul 13, 2016	30.11	30.23	29.88	30.14
4570	NYSE	FHI	Tue, Jul 12, 2016	29.72	30.29	29.72	30.15
4569	NYSE	FHI	Mon, Jul 11, 2016	28.95	29.38	28.93	29.35
4568	NYSE	FHI	Fri, Jul 8, 2016	28.70	28.95	28.63	28.81
4567	NYSE	FHI	Thu, Jul 7, 2016	28.34	28.54	28.03	28.29
4566	NYSE	FHI	Wed, Jul 6, 2016	27.86	28.40	27.69	28.36
4565	NYSE	FHI	Tue, Jul 5, 2016	28.54	28.54	27.75	28.09
4564	NYSE	FHI	Fri, Jul 1, 2016	28.69	29.03	28.51	28.71
4563	NYSE	FHI	Thu, Jun 30, 2016	28.27	28.78	28.03	28.78
4562	NYSE	FHI	Wed, Jun 29, 2016	27.86	28.12	27.45	28.06
4561	NYSE	FHI	Tue, Jun 28, 2016	27.26	27.45	26.88	27.45
4560	NYSE	FHI	Mon, Jun 27, 2016	27.94	27.94	26.60	26.71
4559	NYSE	FHI	Fri, Jun 24, 2016	29.20	29.33	28.31	28.32
4558	NYSE	FHI	Thu, Jun 23, 2016	30.38	30.62	30.12	30.52
4557	NYSE	FHI	Wed, Jun 22, 2016	29.93	30.08	29.93	29.96
4556	NYSE	FHI	Tue, Jun 21, 2016	30.12	30.16	29.89	29.89
4555	NYSE	FHI	Mon, Jun 20, 2016	30.46	30.67	29.97	30.00
4554	NYSE	FHI	Fri, Jun 17, 2016	30.00	30.17	29.85	29.96
4553	NYSE	FHI	Thu, Jun 16, 2016	29.99	30.16	29.70	29.99
4552	NYSE	FHI	Wed, Jun 15, 2016	30.33	30.71	30.22	30.28
4551	NYSE	FHI	Tue, Jun 14, 2016	30.42	30.62	30.05	30.15
4550	NYSE	FHI	Mon, Jun 13, 2016	30.67	30.88	30.47	30.54
4549	NYSE	FHI	Fri, Jun 10, 2016	30.95	31.15	30.65	30.86
4548	NYSE	FHI	Thu, Jun 9, 2016	31.68	31.78	31.32	31.46
4547	NYSE	FHI	Wed, Jun 8, 2016	32.00	32.17	31.71	31.84
4546	NYSE	FHI	Tue, Jun 7, 2016	32.26	32.26	31.84	32.04
4545	NYSE	FHI	Mon, Jun 6, 2016	31.88	32.41	31.84	32.17
4544	NYSE	FHI	Fri, Jun 3, 2016	32.00	32.03	31.19	31.82
4543	NYSE	FHI	Thu, Jun 2, 2016	32.30	32.58	32.15	32.37
4542	NYSE	FHI	Wed, Jun 1, 2016	32.06	32.59	31.82	32.47
4541	NYSE	FHI	Tue, May 31, 2016	32.71	32.81	32.23	32.32
4540	NYSE	FHI	Fri, May 27, 2016	32.34	32.71	32.22	32.51
4539	NYSE	FHI	Thu, May 26, 2016	32.45	32.51	32.24	32.33
4538	NYSE	FHI	Wed, May 25, 2016	32.33	32.56	32.14	32.46
4537	NYSE	FHI	Tue, May 24, 2016	31.73	32.19	31.26	32.10
4536	NYSE	FHI	Mon, May 23, 2016	31.47	31.70	31.40	31.44
4535	NYSE	FHI	Fri, May 20, 2016	31.17	31.86	31.17	31.55
4534	NYSE	FHI	Thu, May 19, 2016	31.23	31.45	30.67	31.01
4533	NYSE	FHI	Wed, May 18, 2016	30.81	31.68	30.81	31.35
4532	NYSE	FHI	Tue, May 17, 2016	31.06	31.47	30.77	30.80
4531	NYSE	FHI	Mon, May 16, 2016	31.26	31.50	30.91	31.09
4530	NYSE	FHI	Fri, May 13, 2016	31.38	31.72	31.13	31.29
4529	NYSE	FHI	Thu, May 12, 2016	31.29	31.57	31.01	31.41
4528	NYSE	FHI	Wed, May 11, 2016	31.05	31.45	31.03	31.19
4527	NYSE	FHI	Tue, May 10, 2016	30.65	31.25	30.47	31.22
4526	NYSE	FHI	Mon, May 9, 2016	30.44	30.68	30.30	30.44
4525	NYSE	FHI	Fri, May 6, 2016	29.80	30.41	29.80	30.36
4524	NYSE	FHI	Thu, May 5, 2016	29.97	30.24	29.68	30.06
4523	NYSE	FHI	Wed, May 4, 2016	30.21	30.49	29.68	29.80
4522	NYSE	FHI	Tue, May 3, 2016	31.04	31.22	30.26	30.74
4521	NYSE	FHI	Mon, May 2, 2016	31.61	31.78	31.11	31.44
4520	NYSE	FHI	Fri, Apr 29, 2016	31.35	31.69	30.87	31.60
4519	NYSE	FHI	Thu, Apr 28, 2016	31.87	31.87	31.32	31.41
4518	NYSE	FHI	Wed, Apr 27, 2016	31.83	32.32	31.71	32.21
4517	NYSE	FHI	Tue, Apr 26, 2016	31.58	31.87	31.50	31.83
4516	NYSE	FHI	Mon, Apr 25, 2016	31.39	31.63	31.07	31.58
4515	NYSE	FHI	Fri, Apr 22, 2016	31.35	31.75	31.35	31.57
4514	NYSE	FHI	Thu, Apr 21, 2016	31.33	31.58	31.18	31.35
4513	NYSE	FHI	Wed, Apr 20, 2016	30.73	31.39	30.70	31.33
4512	NYSE	FHI	Tue, Apr 19, 2016	30.40	30.74	30.40	30.64
4511	NYSE	FHI	Mon, Apr 18, 2016	30.04	30.41	29.85	30.25
4510	NYSE	FHI	Fri, Apr 15, 2016	30.26	30.40	29.99	30.12
4509	NYSE	FHI	Thu, Apr 14, 2016	30.41	30.66	30.05	30.23
4508	NYSE	FHI	Wed, Apr 13, 2016	29.42	30.52	29.42	30.41
4507	NYSE	FHI	Tue, Apr 12, 2016	28.39	29.26	28.39	29.10
4506	NYSE	FHI	Mon, Apr 11, 2016	28.48	28.84	28.28	28.42
4505	NYSE	FHI	Fri, Apr 8, 2016	28.30	28.45	28.00	28.16
4504	NYSE	FHI	Thu, Apr 7, 2016	28.93	29.04	27.89	28.13
4503	NYSE	FHI	Wed, Apr 6, 2016	28.56	29.07	28.56	29.05
4502	NYSE	FHI	Tue, Apr 5, 2016	29.10	29.10	29.10	28.59
4501	NYSE	FHI	Mon, Apr 4, 2016	29.32	29.45	28.98	29.10
4500	NYSE	FHI	Fri, Apr 1, 2016	28.58	29.32	28.56	29.29
4499	NYSE	FHI	Thu, Mar 31, 2016	28.87	29.13	28.80	28.85
4498	NYSE	FHI	Wed, Mar 30, 2016	28.86	29.16	28.75	28.95
4497	NYSE	FHI	Tue, Mar 29, 2016	28.14	28.80	27.90	28.78
4496	NYSE	FHI	Mon, Mar 28, 2016	28.30	28.40	28.02	28.28
4495	NYSE	FHI	Thu, Mar 24, 2016	28.35	28.35	28.35	28.22
4494	NYSE	FHI	Wed, Mar 23, 2016	28.59	28.70	28.35	28.35
4493	NYSE	FHI	Tue, Mar 22, 2016	28.53	28.78	28.40	28.61
4492	NYSE	FHI	Mon, Mar 21, 2016	28.87	29.13	28.54	28.86
4491	NYSE	FHI	Fri, Mar 18, 2016	28.78	29.14	28.58	28.87
4490	NYSE	FHI	Thu, Mar 17, 2016	27.89	28.84	27.89	28.72
4489	NYSE	FHI	Wed, Mar 16, 2016	27.64	28.15	27.59	27.98
4488	NYSE	FHI	Tue, Mar 15, 2016	28.10	28.10	28.10	27.82
4487	NYSE	FHI	Mon, Mar 14, 2016	28.40	28.47	27.65	28.10
4486	NYSE	FHI	Fri, Mar 11, 2016	27.66	28.45	27.66	28.42
4485	NYSE	FHI	Thu, Mar 10, 2016	27.72	27.74	27.12	27.47
4484	NYSE	FHI	Wed, Mar 9, 2016	27.71	27.71	27.71	27.55
4483	NYSE	FHI	Tue, Mar 8, 2016	28.20	28.28	27.68	27.71
4482	NYSE	FHI	Mon, Mar 7, 2016	28.21	28.47	27.92	28.40
4481	NYSE	FHI	Fri, Mar 4, 2016	27.55	27.55	27.55	28.34
4480	NYSE	FHI	Thu, Mar 3, 2016	27.20	27.20	27.20	27.55
4479	NYSE	FHI	Wed, Mar 2, 2016	26.96	27.26	26.85	27.20
4478	NYSE	FHI	Tue, Mar 1, 2016	26.17	26.17	26.17	26.94
4477	NYSE	FHI	Mon, Feb 29, 2016	26.09	26.09	26.09	26.17
4476	NYSE	FHI	Fri, Feb 26, 2016	25.78	25.78	25.78	26.09
4475	NYSE	FHI	Thu, Feb 25, 2016	25.51	25.83	25.36	25.78
4474	NYSE	FHI	Wed, Feb 24, 2016	25.02	25.57	24.51	25.48
4473	NYSE	FHI	Tue, Feb 23, 2016	25.35	25.52	25.19	25.41
4472	NYSE	FHI	Mon, Feb 22, 2016	25.24	25.49	25.18	25.40
4471	NYSE	FHI	Fri, Feb 19, 2016	24.54	24.95	24.42	24.93
4470	NYSE	FHI	Thu, Feb 18, 2016	24.97	24.97	24.58	24.71
4469	NYSE	FHI	Wed, Feb 17, 2016	24.82	25.32	24.76	24.86
4468	NYSE	FHI	Tue, Feb 16, 2016	24.44	24.70	24.23	24.57
4467	NYSE	FHI	Fri, Feb 12, 2016	23.71	24.08	23.45	24.04
4466	NYSE	FHI	Thu, Feb 11, 2016	23.34	23.47	22.97	23.29
4465	NYSE	FHI	Wed, Feb 10, 2016	23.82	24.40	23.69	23.95
4464	NYSE	FHI	Tue, Feb 9, 2016	22.88	23.81	22.84	23.58
4463	NYSE	FHI	Mon, Feb 8, 2016	23.18	23.40	22.76	23.31
4462	NYSE	FHI	Fri, Feb 5, 2016	23.68	24.00	23.54	23.58
4461	NYSE	FHI	Thu, Feb 4, 2016	23.34	23.87	23.21	23.70
4460	NYSE	FHI	Wed, Feb 3, 2016	24.14	24.20	22.86	23.67
4459	NYSE	FHI	Tue, Feb 2, 2016	24.76	24.84	23.80	23.95
4458	NYSE	FHI	Mon, Feb 1, 2016	25.15	25.43	24.59	25.24
4457	NYSE	FHI	Fri, Jan 29, 2016	26.04	26.04	25.08	25.29
4456	NYSE	FHI	Thu, Jan 28, 2016	25.65	25.82	24.97	25.12
4455	NYSE	FHI	Wed, Jan 27, 2016	25.64	25.95	25.16	25.34
4454	NYSE	FHI	Tue, Jan 26, 2016	25.04	25.79	25.00	25.72
4453	NYSE	FHI	Mon, Jan 25, 2016	25.83	25.94	24.90	24.93
4452	NYSE	FHI	Fri, Jan 22, 2016	25.63	25.94	25.42	25.93
4451	NYSE	FHI	Thu, Jan 21, 2016	25.12	25.85	24.98	25.18
4450	NYSE	FHI	Wed, Jan 20, 2016	25.21	25.39	24.25	25.08
4449	NYSE	FHI	Tue, Jan 19, 2016	25.71	26.11	25.52	25.71
4448	NYSE	FHI	Fri, Jan 15, 2016	24.82	25.45	24.81	25.34
4447	NYSE	FHI	Thu, Jan 14, 2016	25.63	26.03	25.08	25.78
4446	NYSE	FHI	Wed, Jan 13, 2016	26.53	26.55	25.39	25.54
4445	NYSE	FHI	Tue, Jan 12, 2016	26.30	26.48	25.94	26.44
4444	NYSE	FHI	Mon, Jan 11, 2016	26.05	26.18	25.47	26.06
4443	NYSE	FHI	Fri, Jan 8, 2016	26.81	26.99	25.91	25.94
4442	NYSE	FHI	Thu, Jan 7, 2016	26.82	27.00	26.35	26.48
4441	NYSE	FHI	Wed, Jan 6, 2016	27.72	27.73	27.15	27.42
4440	NYSE	FHI	Tue, Jan 5, 2016	28.36	28.50	27.93	28.13
4439	NYSE	FHI	Mon, Jan 4, 2016	27.97	28.28	27.70	28.28
4438	NYSE	FHI	Thu, Dec 31, 2015	28.80	29.01	28.65	28.65
4437	NYSE	FHI	Wed, Dec 30, 2015	28.86	29.01	28.76	28.80
4436	NYSE	FHI	Tue, Dec 29, 2015	29.24	29.30	28.86	29.00
4435	NYSE	FHI	Mon, Dec 28, 2015	28.83	29.01	28.82	29.00
4434	NYSE	FHI	Thu, Dec 24, 2015	29.02	29.12	28.91	28.97
4433	NYSE	FHI	Wed, Dec 23, 2015	28.94	29.12	28.79	29.00
4432	NYSE	FHI	Tue, Dec 22, 2015	28.62	28.83	28.36	28.75
4431	NYSE	FHI	Mon, Dec 21, 2015	28.54	28.72	28.38	28.68
4430	NYSE	FHI	Fri, Dec 18, 2015	28.74	28.74	28.33	28.34
4429	NYSE	FHI	Thu, Dec 17, 2015	29.30	29.38	28.84	28.85
4428	NYSE	FHI	Wed, Dec 16, 2015	29.00	29.48	28.72	29.21
4427	NYSE	FHI	Tue, Dec 15, 2015	28.51	28.92	28.38	28.75
4426	NYSE	FHI	Mon, Dec 14, 2015	28.75	29.14	28.05	28.29
4425	NYSE	FHI	Fri, Dec 11, 2015	29.38	29.47	28.55	28.70
4424	NYSE	FHI	Thu, Dec 10, 2015	29.33	30.08	29.18	29.87
4423	NYSE	FHI	Wed, Dec 9, 2015	29.87	29.98	29.19	29.36
4422	NYSE	FHI	Tue, Dec 8, 2015	30.13	30.14	29.78	29.95
4421	NYSE	FHI	Mon, Dec 7, 2015	30.65	30.75	30.26	30.50
4420	NYSE	FHI	Fri, Dec 4, 2015	30.51	30.98	30.42	30.72
4419	NYSE	FHI	Thu, Dec 3, 2015	30.89	30.93	30.31	30.49
4418	NYSE	FHI	Wed, Dec 2, 2015	31.36	31.45	30.69	30.74
4417	NYSE	FHI	Tue, Dec 1, 2015	31.45	31.69	31.14	31.24
4416	NYSE	FHI	Mon, Nov 30, 2015	31.62	31.63	31.32	31.32
4415	NYSE	FHI	Fri, Nov 27, 2015	31.21	31.71	31.04	31.58
4414	NYSE	FHI	Wed, Nov 25, 2015	31.15	31.44	30.98	31.18
4413	NYSE	FHI	Tue, Nov 24, 2015	31.12	31.18	30.85	30.98
4412	NYSE	FHI	Mon, Nov 23, 2015	31.44	31.62	31.38	31.42
4411	NYSE	FHI	Fri, Nov 20, 2015	31.64	31.67	31.40	31.47
4410	NYSE	FHI	Thu, Nov 19, 2015	31.62	31.69	31.46	31.56
4409	NYSE	FHI	Wed, Nov 18, 2015	31.44	31.63	31.30	31.55
4408	NYSE	FHI	Tue, Nov 17, 2015	31.28	31.48	30.93	31.25
4407	NYSE	FHI	Mon, Nov 16, 2015	30.99	31.35	30.82	31.23
4406	NYSE	FHI	Fri, Nov 13, 2015	31.22	31.40	30.90	31.05
4405	NYSE	FHI	Thu, Nov 12, 2015	31.52	31.71	31.26	31.30
4404	NYSE	FHI	Wed, Nov 11, 2015	31.76	31.87	31.50	31.59
4403	NYSE	FHI	Tue, Nov 10, 2015	31.50	31.71	30.89	31.57
4402	NYSE	FHI	Mon, Nov 9, 2015	31.98	31.98	31.42	31.61
4401	NYSE	FHI	Fri, Nov 6, 2015	31.74	32.01	31.15	31.95
4400	NYSE	FHI	Thu, Nov 5, 2015	30.73	31.33	30.72	31.23
4399	NYSE	FHI	Wed, Nov 4, 2015	30.88	31.00	30.53	30.65
4398	NYSE	FHI	Tue, Nov 3, 2015	31.15	31.42	30.85	31.02
4397	NYSE	FHI	Mon, Nov 2, 2015	30.76	31.31	30.73	31.22
4396	NYSE	FHI	Fri, Oct 30, 2015	31.35	31.42	30.72	30.73
4395	NYSE	FHI	Thu, Oct 29, 2015	31.77	31.92	31.20	31.39
4394	NYSE	FHI	Wed, Oct 28, 2015	30.82	31.82	30.77	31.82
4393	NYSE	FHI	Tue, Oct 27, 2015	30.75	31.29	30.63	30.82
4392	NYSE	FHI	Mon, Oct 26, 2015	31.05	31.39	30.91	30.95
4391	NYSE	FHI	Fri, Oct 23, 2015	30.76	30.89	30.21	30.89
4390	NYSE	FHI	Thu, Oct 22, 2015	29.41	30.23	29.41	29.98
4389	NYSE	FHI	Wed, Oct 21, 2015	29.65	29.90	29.24	29.28
4388	NYSE	FHI	Tue, Oct 20, 2015	29.52	29.79	29.52	29.68
4387	NYSE	FHI	Mon, Oct 19, 2015	29.58	29.81	29.37	29.59
4386	NYSE	FHI	Fri, Oct 16, 2015	29.64	29.91	29.46	29.87
4385	NYSE	FHI	Thu, Oct 15, 2015	29.22	29.62	28.97	29.62
4384	NYSE	FHI	Wed, Oct 14, 2015	29.15	29.27	28.89	29.00
4383	NYSE	FHI	Tue, Oct 13, 2015	29.19	29.60	29.07	29.08
4382	NYSE	FHI	Mon, Oct 12, 2015	29.70	29.86	29.25	29.50
4381	NYSE	FHI	Fri, Oct 9, 2015	30.00	30.18	29.61	29.69
4380	NYSE	FHI	Thu, Oct 8, 2015	29.98	30.14	29.75	30.02
4379	NYSE	FHI	Wed, Oct 7, 2015	29.52	29.97	29.35	29.94
4378	NYSE	FHI	Tue, Oct 6, 2015	29.40	29.61	29.22	29.34
4377	NYSE	FHI	Mon, Oct 5, 2015	29.02	29.64	28.86	29.52
4376	NYSE	FHI	Fri, Oct 2, 2015	28.57	28.73	27.51	28.73
4375	NYSE	FHI	Thu, Oct 1, 2015	28.86	29.36	28.76	29.33
4374	NYSE	FHI	Wed, Sep 30, 2015	28.96	29.09	28.61	28.90
4373	NYSE	FHI	Tue, Sep 29, 2015	28.56	28.85	28.28	28.51
4372	NYSE	FHI	Mon, Sep 28, 2015	29.03	29.15	28.50	28.54
4371	NYSE	FHI	Fri, Sep 25, 2015	29.57	29.66	29.26	29.28
4370	NYSE	FHI	Thu, Sep 24, 2015	28.98	29.28	28.84	29.13
4369	NYSE	FHI	Wed, Sep 23, 2015	29.39	29.65	29.15	29.28
4368	NYSE	FHI	Tue, Sep 22, 2015	29.75	30.00	29.24	29.31
4367	NYSE	FHI	Mon, Sep 21, 2015	30.32	30.59	30.08	30.27
4366	NYSE	FHI	Fri, Sep 18, 2015	30.65	30.65	29.87	30.04
4365	NYSE	FHI	Thu, Sep 17, 2015	31.57	32.33	31.08	31.16
4364	NYSE	FHI	Wed, Sep 16, 2015	31.23	31.60	30.78	31.53
4363	NYSE	FHI	Tue, Sep 15, 2015	30.54	31.25	30.31	31.13
4362	NYSE	FHI	Mon, Sep 14, 2015	30.73	30.73	30.33	30.49
4361	NYSE	FHI	Fri, Sep 11, 2015	30.11	30.71	30.06	30.67
4360	NYSE	FHI	Thu, Sep 10, 2015	30.32	30.63	29.85	30.31
4359	NYSE	FHI	Wed, Sep 9, 2015	31.07	31.15	30.25	30.31
4358	NYSE	FHI	Tue, Sep 8, 2015	30.21	30.64	29.89	30.59
4357	NYSE	FHI	Fri, Sep 4, 2015	29.78	30.00	29.48	29.72
4356	NYSE	FHI	Thu, Sep 3, 2015	29.84	30.57	29.81	30.14
4355	NYSE	FHI	Wed, Sep 2, 2015	30.10	30.12	29.53	30.12
4354	NYSE	FHI	Tue, Sep 1, 2015	30.11	30.41	29.51	29.62
4353	NYSE	FHI	Mon, Aug 31, 2015	30.78	31.11	30.65	31.00
4352	NYSE	FHI	Fri, Aug 28, 2015	30.89	31.22	30.64	31.08
4351	NYSE	FHI	Thu, Aug 27, 2015	30.63	31.21	30.56	31.20
4350	NYSE	FHI	Wed, Aug 26, 2015	30.41	30.46	29.54	30.25
4349	NYSE	FHI	Tue, Aug 25, 2015	31.09	31.10	29.71	29.77
4348	NYSE	FHI	Mon, Aug 24, 2015	29.54	31.16	29.08	30.25
4347	NYSE	FHI	Fri, Aug 21, 2015	32.17	32.61	31.57	31.61
4346	NYSE	FHI	Thu, Aug 20, 2015	32.92	33.14	32.55	32.64
4345	NYSE	FHI	Wed, Aug 19, 2015	33.54	33.54	32.94	33.24
4344	NYSE	FHI	Tue, Aug 18, 2015	34.05	34.19	33.74	33.78
4343	NYSE	FHI	Mon, Aug 17, 2015	33.67	34.53	33.39	34.29
4342	NYSE	FHI	Fri, Aug 14, 2015	33.37	33.85	33.24	33.83
4341	NYSE	FHI	Thu, Aug 13, 2015	33.33	33.62	33.10	33.41
4340	NYSE	FHI	Wed, Aug 12, 2015	33.33	33.38	32.53	33.25
4339	NYSE	FHI	Tue, Aug 11, 2015	33.84	34.06	33.57	33.81
4338	NYSE	FHI	Mon, Aug 10, 2015	33.94	34.42	33.83	34.33
4337	NYSE	FHI	Fri, Aug 7, 2015	33.59	33.81	33.27	33.66
4336	NYSE	FHI	Thu, Aug 6, 2015	33.97	33.98	33.43	33.66
4335	NYSE	FHI	Wed, Aug 5, 2015	34.10	34.21	33.75	33.93
4334	NYSE	FHI	Tue, Aug 4, 2015	33.78	34.16	33.78	34.02
4333	NYSE	FHI	Mon, Aug 3, 2015	33.75	33.88	33.46	33.82
4332	NYSE	FHI	Fri, Jul 31, 2015	34.11	34.26	33.61	33.71
4331	NYSE	FHI	Thu, Jul 30, 2015	33.80	34.13	33.73	34.07
4330	NYSE	FHI	Wed, Jul 29, 2015	33.54	34.02	33.34	33.89
4329	NYSE	FHI	Tue, Jul 28, 2015	33.28	33.63	33.01	33.46
4328	NYSE	FHI	Mon, Jul 27, 2015	33.24	33.38	33.06	33.08
4327	NYSE	FHI	Fri, Jul 24, 2015	33.81	33.91	33.03	33.60
4326	NYSE	FHI	Thu, Jul 23, 2015	33.75	33.76	33.21	33.39
4325	NYSE	FHI	Wed, Jul 22, 2015	33.21	33.83	33.19	33.73
4324	NYSE	FHI	Tue, Jul 21, 2015	33.44	33.71	33.07	33.32
4323	NYSE	FHI	Mon, Jul 20, 2015	33.62	33.63	33.39	33.50
4322	NYSE	FHI	Fri, Jul 17, 2015	33.82	33.82	33.36	33.57
4321	NYSE	FHI	Thu, Jul 16, 2015	33.56	33.89	33.33	33.88
4320	NYSE	FHI	Wed, Jul 15, 2015	33.26	33.38	32.98	33.19
4319	NYSE	FHI	Tue, Jul 14, 2015	33.73	34.00	32.86	33.24
4318	NYSE	FHI	Mon, Jul 13, 2015	33.57	34.10	33.41	34.08
4317	NYSE	FHI	Fri, Jul 10, 2015	32.97	33.15	32.71	33.12
4316	NYSE	FHI	Thu, Jul 9, 2015	33.01	33.01	32.38	32.50
4315	NYSE	FHI	Wed, Jul 8, 2015	32.60	32.76	32.27	32.36
4314	NYSE	FHI	Tue, Jul 7, 2015	32.87	33.04	32.19	33.02
4313	NYSE	FHI	Mon, Jul 6, 2015	32.76	32.99	32.58	32.98
4312	NYSE	FHI	Thu, Jul 2, 2015	33.64	33.82	33.10	33.21
4311	NYSE	FHI	Wed, Jul 1, 2015	34.01	34.02	33.39	33.65
4310	NYSE	FHI	Tue, Jun 30, 2015	33.74	33.84	33.25	33.49
4309	NYSE	FHI	Mon, Jun 29, 2015	33.93	33.93	33.32	33.33
4308	NYSE	FHI	Fri, Jun 26, 2015	34.52	34.61	34.26	34.40
4307	NYSE	FHI	Thu, Jun 25, 2015	34.64	34.77	34.32	34.41
4306	NYSE	FHI	Wed, Jun 24, 2015	34.92	34.96	34.57	34.57
4305	NYSE	FHI	Tue, Jun 23, 2015	34.87	35.08	34.82	34.95
4304	NYSE	FHI	Mon, Jun 22, 2015	34.95	34.99	34.69	34.73
4303	NYSE	FHI	Fri, Jun 19, 2015	34.99	35.06	34.53	34.58
4302	NYSE	FHI	Thu, Jun 18, 2015	34.88	35.14	34.58	35.02
4301	NYSE	FHI	Wed, Jun 17, 2015	35.27	35.33	34.60	34.73
4300	NYSE	FHI	Tue, Jun 16, 2015	34.69	35.14	34.69	35.09
4299	NYSE	FHI	Mon, Jun 15, 2015	34.41	34.85	34.11	34.84
4298	NYSE	FHI	Fri, Jun 12, 2015	34.79	34.84	34.66	34.79
4297	NYSE	FHI	Thu, Jun 11, 2015	34.70	34.92	34.49	34.88
4296	NYSE	FHI	Wed, Jun 10, 2015	34.46	34.87	34.28	34.61
4295	NYSE	FHI	Tue, Jun 9, 2015	34.81	34.99	33.98	34.02
4294	NYSE	FHI	Mon, Jun 8, 2015	35.24	35.44	34.82	34.85
4293	NYSE	FHI	Fri, Jun 5, 2015	35.04	35.75	35.04	35.31
4292	NYSE	FHI	Thu, Jun 4, 2015	34.83	34.98	34.65	34.71
4291	NYSE	FHI	Wed, Jun 3, 2015	34.59	35.56	34.59	35.00
4290	NYSE	FHI	Tue, Jun 2, 2015	34.86	35.20	34.52	34.52
4289	NYSE	FHI	Mon, Jun 1, 2015	34.98	35.10	34.63	34.93
4288	NYSE	FHI	Fri, May 29, 2015	34.87	35.08	34.58	34.80
4287	NYSE	FHI	Thu, May 28, 2015	34.72	34.92	34.47	34.91
4286	NYSE	FHI	Wed, May 27, 2015	34.40	34.78	34.26	34.75
4285	NYSE	FHI	Tue, May 26, 2015	34.35	34.55	34.10	34.26
4284	NYSE	FHI	Fri, May 22, 2015	34.39	34.66	34.35	34.47
4283	NYSE	FHI	Thu, May 21, 2015	34.25	34.69	34.16	34.47
4282	NYSE	FHI	Wed, May 20, 2015	34.64	34.66	34.14	34.34
4281	NYSE	FHI	Tue, May 19, 2015	34.54	34.71	34.20	34.64
4280	NYSE	FHI	Mon, May 18, 2015	33.80	34.49	33.68	34.41
4279	NYSE	FHI	Fri, May 15, 2015	34.62	34.69	33.40	33.87
4278	NYSE	FHI	Thu, May 14, 2015	34.40	34.66	34.16	34.58
4277	NYSE	FHI	Wed, May 13, 2015	34.03	34.33	33.80	34.27
4276	NYSE	FHI	Tue, May 12, 2015	34.24	34.24	33.70	34.04
4275	NYSE	FHI	Mon, May 11, 2015	33.97	34.43	33.95	34.30
4274	NYSE	FHI	Fri, May 8, 2015	34.57	34.57	33.97	34.03
4273	NYSE	FHI	Thu, May 7, 2015	33.95	34.37	33.85	34.27
4272	NYSE	FHI	Wed, May 6, 2015	34.48	34.70	33.75	34.01
4271	NYSE	FHI	Tue, May 5, 2015	34.80	35.14	34.43	34.48
4270	NYSE	FHI	Mon, May 4, 2015	34.76	35.17	34.75	34.95
4269	NYSE	FHI	Fri, May 1, 2015	34.73	34.91	34.45	34.72
4268	NYSE	FHI	Thu, Apr 30, 2015	34.59	34.82	34.29	34.40
4267	NYSE	FHI	Wed, Apr 29, 2015	34.40	34.79	34.31	34.69
4266	NYSE	FHI	Tue, Apr 28, 2015	34.25	34.60	33.91	34.55
4265	NYSE	FHI	Mon, Apr 27, 2015	34.69	34.99	34.27	34.31
4264	NYSE	FHI	Fri, Apr 24, 2015	33.98	35.00	33.90	34.73
4263	NYSE	FHI	Thu, Apr 23, 2015	34.39	34.89	34.28	34.67
4262	NYSE	FHI	Wed, Apr 22, 2015	34.04	34.59	33.55	34.50
4261	NYSE	FHI	Tue, Apr 21, 2015	34.45	34.45	33.89	34.06
4260	NYSE	FHI	Mon, Apr 20, 2015	34.20	34.35	34.04	34.27
4259	NYSE	FHI	Fri, Apr 17, 2015	34.18	34.33	33.79	33.97
4258	NYSE	FHI	Thu, Apr 16, 2015	34.46	34.59	34.23	34.47
4257	NYSE	FHI	Wed, Apr 15, 2015	34.73	34.84	34.48	34.58
4256	NYSE	FHI	Tue, Apr 14, 2015	34.64	34.80	34.19	34.55
4255	NYSE	FHI	Mon, Apr 13, 2015	34.39	34.81	34.23	34.70
4254	NYSE	FHI	Fri, Apr 10, 2015	34.61	34.77	34.22	34.40
4253	NYSE	FHI	Thu, Apr 9, 2015	34.21	34.65	34.10	34.62
4252	NYSE	FHI	Wed, Apr 8, 2015	34.19	34.29	34.00	34.26
4251	NYSE	FHI	Tue, Apr 7, 2015	34.08	34.26	33.99	34.03
4250	NYSE	FHI	Mon, Apr 6, 2015	33.52	34.05	33.26	34.01
4249	NYSE	FHI	Thu, Apr 2, 2015	33.67	34.01	33.34	33.90
4248	NYSE	FHI	Wed, Apr 1, 2015	33.96	33.97	33.23	33.75
4247	NYSE	FHI	Tue, Mar 31, 2015	33.11	33.92	33.08	33.89
4246	NYSE	FHI	Mon, Mar 30, 2015	33.25	33.58	33.06	33.30
4245	NYSE	FHI	Fri, Mar 27, 2015	32.73	32.95	32.54	32.93
4244	NYSE	FHI	Thu, Mar 26, 2015	32.41	32.97	32.23	32.73
4243	NYSE	FHI	Wed, Mar 25, 2015	33.27	33.39	32.50	32.50
4242	NYSE	FHI	Tue, Mar 24, 2015	33.71	33.79	33.03	33.18
4241	NYSE	FHI	Mon, Mar 23, 2015	33.68	34.20	33.62	33.80
4240	NYSE	FHI	Fri, Mar 20, 2015	32.97	33.79	32.84	33.61
4239	NYSE	FHI	Thu, Mar 19, 2015	32.83	33.01	32.50	32.86
4238	NYSE	FHI	Wed, Mar 18, 2015	33.65	33.88	32.74	32.83
4237	NYSE	FHI	Tue, Mar 17, 2015	34.32	34.55	33.70	33.80
4236	NYSE	FHI	Mon, Mar 16, 2015	33.99	34.74	33.82	34.62
4235	NYSE	FHI	Fri, Mar 13, 2015	34.18	34.20	33.54	33.94
4234	NYSE	FHI	Thu, Mar 12, 2015	34.30	34.67	33.94	34.33
4233	NYSE	FHI	Wed, Mar 11, 2015	33.42	34.06	33.29	34.04
4232	NYSE	FHI	Tue, Mar 10, 2015	33.76	33.77	33.08	33.38
4231	NYSE	FHI	Mon, Mar 9, 2015	34.38	34.59	33.33	34.00
4230	NYSE	FHI	Fri, Mar 6, 2015	34.00	34.76	33.74	34.35
4229	NYSE	FHI	Thu, Mar 5, 2015	33.85	34.16	33.48	33.80
4228	NYSE	FHI	Wed, Mar 4, 2015	33.27	33.76	33.27	33.73
4227	NYSE	FHI	Tue, Mar 3, 2015	33.46	33.64	33.20	33.52
4226	NYSE	FHI	Mon, Mar 2, 2015	33.06	33.68	32.99	33.65
4225	NYSE	FHI	Fri, Feb 27, 2015	33.49	33.49	32.86	32.93
4224	NYSE	FHI	Thu, Feb 26, 2015	33.71	33.81	33.34	33.43
4223	NYSE	FHI	Wed, Feb 25, 2015	34.20	34.20	33.52	33.81
4222	NYSE	FHI	Tue, Feb 24, 2015	34.65	34.80	34.01	34.20
4221	NYSE	FHI	Mon, Feb 23, 2015	35.13	35.13	34.57	34.71
4220	NYSE	FHI	Fri, Feb 20, 2015	35.02	35.60	34.73	35.32
4219	NYSE	FHI	Thu, Feb 19, 2015	34.65	35.13	34.44	34.95
4218	NYSE	FHI	Wed, Feb 18, 2015	35.32	35.44	34.46	34.79
4217	NYSE	FHI	Tue, Feb 17, 2015	35.09	35.40	34.77	35.34
4216	NYSE	FHI	Fri, Feb 13, 2015	34.86	35.20	34.57	35.09
4215	NYSE	FHI	Thu, Feb 12, 2015	34.86	34.96	34.58	34.89
4214	NYSE	FHI	Wed, Feb 11, 2015	34.47	34.83	34.26	34.64
4213	NYSE	FHI	Tue, Feb 10, 2015	34.51	34.63	34.06	34.58
4212	NYSE	FHI	Mon, Feb 9, 2015	34.19	34.41	33.98	34.14
4211	NYSE	FHI	Fri, Feb 6, 2015	33.97	34.59	33.88	34.43
4210	NYSE	FHI	Thu, Feb 5, 2015	33.32	33.90	33.26	33.62
4209	NYSE	FHI	Wed, Feb 4, 2015	33.00	33.37	32.35	33.14
4208	NYSE	FHI	Tue, Feb 3, 2015	32.40	32.92	32.27	32.90
4207	NYSE	FHI	Mon, Feb 2, 2015	31.73	32.13	31.33	32.12
4206	NYSE	FHI	Fri, Jan 30, 2015	31.89	32.22	31.60	31.61
4205	NYSE	FHI	Thu, Jan 29, 2015	31.45	32.20	31.18	32.19
4204	NYSE	FHI	Wed, Jan 28, 2015	32.51	32.51	31.24	31.36
4203	NYSE	FHI	Tue, Jan 27, 2015	31.79	32.37	31.65	32.25
4202	NYSE	FHI	Mon, Jan 26, 2015	31.87	32.38	31.40	32.37
4201	NYSE	FHI	Fri, Jan 23, 2015	32.39	32.51	31.72	31.78
4200	NYSE	FHI	Thu, Jan 22, 2015	31.71	32.50	31.12	32.36
4199	NYSE	FHI	Wed, Jan 21, 2015	31.00	31.37	30.58	31.33
4198	NYSE	FHI	Tue, Jan 20, 2015	30.94	31.08	30.39	30.97
4197	NYSE	FHI	Fri, Jan 16, 2015	30.48	30.97	30.26	30.93
4196	NYSE	FHI	Thu, Jan 15, 2015	31.33	31.52	30.57	30.65
4195	NYSE	FHI	Wed, Jan 14, 2015	31.32	31.58	30.75	31.41
4194	NYSE	FHI	Tue, Jan 13, 2015	32.06	32.48	31.32	31.81
4193	NYSE	FHI	Mon, Jan 12, 2015	32.25	32.28	31.51	31.68
4192	NYSE	FHI	Fri, Jan 9, 2015	32.98	32.98	31.97	32.19
4191	NYSE	FHI	Thu, Jan 8, 2015	32.69	33.16	32.36	32.89
4190	NYSE	FHI	Wed, Jan 7, 2015	31.88	32.29	31.55	32.27
4189	NYSE	FHI	Tue, Jan 6, 2015	32.28	32.39	31.11	31.51
4188	NYSE	FHI	Mon, Jan 5, 2015	32.59	32.78	32.08	32.27
4187	NYSE	FHI	Fri, Jan 2, 2015	33.15	33.29	32.59	32.96
4186	NYSE	FHI	Wed, Dec 31, 2014	33.27	33.59	32.93	32.93
4185	NYSE	FHI	Tue, Dec 30, 2014	33.20	33.38	32.98	33.19
4184	NYSE	FHI	Mon, Dec 29, 2014	33.48	33.87	33.01	33.25
4183	NYSE	FHI	Fri, Dec 26, 2014	33.91	33.91	33.49	33.53
4182	NYSE	FHI	Wed, Dec 24, 2014	33.62	33.96	33.44	33.86
4181	NYSE	FHI	Tue, Dec 23, 2014	33.00	33.71	32.87	33.60
4180	NYSE	FHI	Mon, Dec 22, 2014	32.90	32.99	32.63	32.92
4179	NYSE	FHI	Fri, Dec 19, 2014	32.69	32.99	32.16	32.82
4178	NYSE	FHI	Thu, Dec 18, 2014	32.58	32.80	32.38	32.79
4177	NYSE	FHI	Wed, Dec 17, 2014	31.72	32.10	31.26	32.05
4176	NYSE	FHI	Tue, Dec 16, 2014	31.43	32.00	31.09	31.44
4175	NYSE	FHI	Mon, Dec 15, 2014	31.91	31.99	31.52	31.70
4174	NYSE	FHI	Fri, Dec 12, 2014	32.66	32.83	31.68	31.70
4173	NYSE	FHI	Thu, Dec 11, 2014	32.71	33.26	32.71	33.05
4172	NYSE	FHI	Wed, Dec 10, 2014	33.19	33.43	32.43	32.47
4171	NYSE	FHI	Tue, Dec 9, 2014	32.80	33.41	32.65	33.33
4170	NYSE	FHI	Mon, Dec 8, 2014	33.07	33.32	32.84	33.21
4169	NYSE	FHI	Fri, Dec 5, 2014	32.31	33.36	32.29	33.13
4168	NYSE	FHI	Thu, Dec 4, 2014	31.74	32.15	31.51	32.14
4167	NYSE	FHI	Wed, Dec 3, 2014	31.39	31.88	31.22	31.84
4166	NYSE	FHI	Tue, Dec 2, 2014	31.07	31.55	30.86	31.41
4165	NYSE	FHI	Mon, Dec 1, 2014	31.27	31.46	30.78	30.88
4164	NYSE	FHI	Fri, Nov 28, 2014	31.79	31.81	31.38	31.44
4163	NYSE	FHI	Wed, Nov 26, 2014	31.75	31.75	31.51	31.74
4162	NYSE	FHI	Tue, Nov 25, 2014	31.67	31.76	31.28	31.71
4161	NYSE	FHI	Mon, Nov 24, 2014	31.25	31.61	31.18	31.56
4160	NYSE	FHI	Fri, Nov 21, 2014	31.12	31.19	30.83	31.18
4159	NYSE	FHI	Thu, Nov 20, 2014	30.34	30.87	30.32	30.68
4158	NYSE	FHI	Wed, Nov 19, 2014	30.78	30.84	30.32	30.64
4157	NYSE	FHI	Tue, Nov 18, 2014	30.36	30.95	30.35	30.70
4156	NYSE	FHI	Mon, Nov 17, 2014	30.71	30.76	30.41	30.44
4155	NYSE	FHI	Fri, Nov 14, 2014	31.00	31.09	30.78	30.84
4154	NYSE	FHI	Thu, Nov 13, 2014	31.21	31.34	31.13	31.14
4153	NYSE	FHI	Wed, Nov 12, 2014	30.92	31.31	30.92	31.20
4152	NYSE	FHI	Tue, Nov 11, 2014	31.25	31.28	31.01	31.12
4151	NYSE	FHI	Mon, Nov 10, 2014	31.33	31.50	31.04	31.23
4150	NYSE	FHI	Fri, Nov 7, 2014	31.25	31.50	31.04	31.34
4149	NYSE	FHI	Thu, Nov 6, 2014	31.11	31.33	30.90	31.19
4148	NYSE	FHI	Wed, Nov 5, 2014	31.31	31.31	30.83	31.08
4147	NYSE	FHI	Tue, Nov 4, 2014	31.23	31.43	30.92	31.24
4146	NYSE	FHI	Mon, Nov 3, 2014	31.38	31.50	31.18	31.39
4145	NYSE	FHI	Fri, Oct 31, 2014	31.49	31.50	31.21	31.27
4144	NYSE	FHI	Thu, Oct 30, 2014	31.14	31.38	30.83	31.03
4143	NYSE	FHI	Wed, Oct 29, 2014	30.25	31.29	30.18	31.19
4142	NYSE	FHI	Tue, Oct 28, 2014	29.97	30.21	29.74	30.21
4141	NYSE	FHI	Mon, Oct 27, 2014	30.12	30.12	29.47	29.78
4140	NYSE	FHI	Fri, Oct 24, 2014	29.52	30.30	29.48	30.23
4139	NYSE	FHI	Thu, Oct 23, 2014	29.10	29.35	28.79	29.02
4138	NYSE	FHI	Wed, Oct 22, 2014	29.32	29.44	28.66	28.68
4137	NYSE	FHI	Tue, Oct 21, 2014	28.61	29.31	28.61	29.30
4136	NYSE	FHI	Mon, Oct 20, 2014	27.93	28.47	27.81	28.39
4135	NYSE	FHI	Fri, Oct 17, 2014	28.31	28.37	27.89	28.10
4134	NYSE	FHI	Thu, Oct 16, 2014	27.27	28.21	27.25	27.94
4133	NYSE	FHI	Wed, Oct 15, 2014	28.03	28.22	26.99	27.92
4132	NYSE	FHI	Tue, Oct 14, 2014	28.13	28.50	28.01	28.33
4131	NYSE	FHI	Mon, Oct 13, 2014	28.22	28.39	27.96	27.97
4130	NYSE	FHI	Fri, Oct 10, 2014	28.79	29.05	28.21	28.21
4129	NYSE	FHI	Thu, Oct 9, 2014	29.55	29.56	28.59	28.79
4128	NYSE	FHI	Wed, Oct 8, 2014	29.08	29.68	28.96	29.66
4127	NYSE	FHI	Tue, Oct 7, 2014	28.97	29.12	28.67	28.93
4126	NYSE	FHI	Mon, Oct 6, 2014	29.37	29.43	28.85	29.12
4125	NYSE	FHI	Fri, Oct 3, 2014	29.07	29.42	28.88	29.17
4124	NYSE	FHI	Thu, Oct 2, 2014	28.43	28.88	28.39	28.78
4123	NYSE	FHI	Wed, Oct 1, 2014	29.32	29.32	28.23	28.51
4122	NYSE	FHI	Tue, Sep 30, 2014	29.46	29.52	29.11	29.36
4121	NYSE	FHI	Mon, Sep 29, 2014	29.34	29.59	29.15	29.46
4120	NYSE	FHI	Fri, Sep 26, 2014	29.46	29.79	29.21	29.74
4119	NYSE	FHI	Thu, Sep 25, 2014	29.82	29.98	29.21	29.33
4118	NYSE	FHI	Wed, Sep 24, 2014	30.35	30.45	29.67	29.95
4117	NYSE	FHI	Tue, Sep 23, 2014	30.11	30.36	30.02	30.28
4116	NYSE	FHI	Mon, Sep 22, 2014	30.48	30.54	30.05	30.30
4115	NYSE	FHI	Fri, Sep 19, 2014	31.16	31.28	30.60	30.63
4114	NYSE	FHI	Thu, Sep 18, 2014	30.84	31.50	30.76	31.23
4113	NYSE	FHI	Wed, Sep 17, 2014	30.53	30.78	30.41	30.69
4112	NYSE	FHI	Tue, Sep 16, 2014	30.38	30.60	30.15	30.44
4111	NYSE	FHI	Mon, Sep 15, 2014	30.55	30.59	30.27	30.52
4110	NYSE	FHI	Fri, Sep 12, 2014	30.77	31.00	30.46	30.59
4109	NYSE	FHI	Thu, Sep 11, 2014	30.58	30.81	30.49	30.72
4108	NYSE	FHI	Wed, Sep 10, 2014	30.53	30.94	30.53	30.80
4107	NYSE	FHI	Tue, Sep 9, 2014	30.66	30.67	30.32	30.45
4106	NYSE	FHI	Mon, Sep 8, 2014	30.39	30.82	30.39	30.79
4105	NYSE	FHI	Fri, Sep 5, 2014	30.55	30.60	30.23	30.48
4104	NYSE	FHI	Thu, Sep 4, 2014	30.76	30.96	30.62	30.75
4103	NYSE	FHI	Wed, Sep 3, 2014	31.19	31.19	30.69	30.77
4102	NYSE	FHI	Tue, Sep 2, 2014	30.86	31.17	30.86	31.03
4101	NYSE	FHI	Fri, Aug 29, 2014	30.71	30.89	30.60	30.69
4100	NYSE	FHI	Thu, Aug 28, 2014	30.51	30.64	30.30	30.58
4099	NYSE	FHI	Wed, Aug 27, 2014	30.93	30.95	30.43	30.65
4098	NYSE	FHI	Tue, Aug 26, 2014	30.81	31.05	30.77	30.82
4097	NYSE	FHI	Mon, Aug 25, 2014	30.81	31.19	30.67	30.86
4096	NYSE	FHI	Fri, Aug 22, 2014	30.57	30.86	30.41	30.60
4095	NYSE	FHI	Thu, Aug 21, 2014	30.45	30.67	30.31	30.62
4094	NYSE	FHI	Wed, Aug 20, 2014	29.72	30.18	29.63	30.14
4093	NYSE	FHI	Tue, Aug 19, 2014	29.65	29.74	29.55	29.71
4092	NYSE	FHI	Mon, Aug 18, 2014	29.30	29.66	29.22	29.65
4091	NYSE	FHI	Fri, Aug 15, 2014	29.24	29.29	28.74	29.07
4090	NYSE	FHI	Thu, Aug 14, 2014	29.11	29.27	29.01	29.18
4089	NYSE	FHI	Wed, Aug 13, 2014	29.00	29.18	28.91	29.12
4088	NYSE	FHI	Tue, Aug 12, 2014	29.03	29.19	28.65	28.86
4087	NYSE	FHI	Mon, Aug 11, 2014	28.80	29.22	28.76	29.08
4086	NYSE	FHI	Fri, Aug 8, 2014	28.41	28.66	28.32	28.65
4085	NYSE	FHI	Thu, Aug 7, 2014	28.77	28.94	28.31	28.39
4084	NYSE	FHI	Wed, Aug 6, 2014	28.27	28.68	28.17	28.61
4083	NYSE	FHI	Tue, Aug 5, 2014	28.32	28.76	28.17	28.69
4082	NYSE	FHI	Mon, Aug 4, 2014	28.42	28.68	28.28	28.46
4081	NYSE	FHI	Fri, Aug 1, 2014	28.05	28.37	27.80	28.26
4080	NYSE	FHI	Thu, Jul 31, 2014	28.92	28.96	28.20	28.22
4079	NYSE	FHI	Wed, Jul 30, 2014	28.79	29.22	28.79	29.21
4078	NYSE	FHI	Tue, Jul 29, 2014	28.83	29.17	28.54	28.60
4077	NYSE	FHI	Mon, Jul 28, 2014	28.64	28.99	28.34	28.90
4076	NYSE	FHI	Fri, Jul 25, 2014	29.05	29.36	28.54	28.77
4075	NYSE	FHI	Thu, Jul 24, 2014	29.82	30.04	29.71	29.89
4074	NYSE	FHI	Wed, Jul 23, 2014	29.78	29.92	29.54	29.82
4073	NYSE	FHI	Tue, Jul 22, 2014	30.03	30.15	29.87	29.89
4072	NYSE	FHI	Mon, Jul 21, 2014	29.93	30.03	29.76	29.92
4071	NYSE	FHI	Fri, Jul 18, 2014	29.90	30.24	29.81	30.05
4070	NYSE	FHI	Thu, Jul 17, 2014	30.00	30.18	29.69	29.77
4069	NYSE	FHI	Wed, Jul 16, 2014	30.49	30.50	29.88	30.11
4068	NYSE	FHI	Tue, Jul 15, 2014	30.31	30.49	29.98	30.29
4067	NYSE	FHI	Mon, Jul 14, 2014	30.43	30.60	30.22	30.27
4066	NYSE	FHI	Fri, Jul 11, 2014	30.21	30.22	29.87	30.09
4065	NYSE	FHI	Thu, Jul 10, 2014	29.79	30.29	29.52	30.24
4064	NYSE	FHI	Wed, Jul 9, 2014	30.37	30.44	30.19	30.24
4063	NYSE	FHI	Tue, Jul 8, 2014	30.78	30.78	30.22	30.25
4062	NYSE	FHI	Mon, Jul 7, 2014	31.13	31.17	30.68	30.91
4061	NYSE	FHI	Thu, Jul 3, 2014	31.21	31.44	31.00	31.25
4060	NYSE	FHI	Wed, Jul 2, 2014	31.15	31.22	30.75	30.99
4059	NYSE	FHI	Tue, Jul 1, 2014	31.00	31.37	30.97	31.17
4058	NYSE	FHI	Mon, Jun 30, 2014	30.52	30.95	30.48	30.92
4057	NYSE	FHI	Fri, Jun 27, 2014	30.18	30.50	29.93	30.48
4056	NYSE	FHI	Thu, Jun 26, 2014	30.66	30.75	30.10	30.30
4055	NYSE	FHI	Wed, Jun 25, 2014	30.16	30.67	30.05	30.63
4054	NYSE	FHI	Tue, Jun 24, 2014	30.61	30.77	30.29	30.33
4053	NYSE	FHI	Mon, Jun 23, 2014	30.29	30.71	30.15	30.70
4052	NYSE	FHI	Fri, Jun 20, 2014	30.26	30.39	30.09	30.24
4051	NYSE	FHI	Thu, Jun 19, 2014	30.09	30.13	29.35	30.03
4050	NYSE	FHI	Wed, Jun 18, 2014	30.35	30.35	29.85	30.04
4049	NYSE	FHI	Tue, Jun 17, 2014	29.08	30.49	29.03	30.32
4048	NYSE	FHI	Mon, Jun 16, 2014	29.17	29.31	28.83	29.16
4047	NYSE	FHI	Fri, Jun 13, 2014	29.28	29.48	28.98	29.24
4046	NYSE	FHI	Thu, Jun 12, 2014	29.71	29.86	29.02	29.15
4045	NYSE	FHI	Wed, Jun 11, 2014	29.66	29.89	29.59	29.79
4044	NYSE	FHI	Tue, Jun 10, 2014	29.59	29.88	29.40	29.88
4043	NYSE	FHI	Mon, Jun 9, 2014	29.67	29.74	29.36	29.67
4042	NYSE	FHI	Fri, Jun 6, 2014	29.85	30.54	29.72	29.73
4041	NYSE	FHI	Thu, Jun 5, 2014	29.28	29.79	29.09	29.69
4040	NYSE	FHI	Wed, Jun 4, 2014	28.69	29.40	28.60	29.31
4039	NYSE	FHI	Tue, Jun 3, 2014	28.21	28.83	28.16	28.76
4038	NYSE	FHI	Mon, Jun 2, 2014	28.35	28.49	27.99	28.34
4037	NYSE	FHI	Fri, May 30, 2014	28.45	28.57	28.19	28.27
4036	NYSE	FHI	Thu, May 29, 2014	28.29	28.55	28.15	28.51
4035	NYSE	FHI	Wed, May 28, 2014	28.04	28.45	27.82	28.21
4034	NYSE	FHI	Tue, May 27, 2014	27.92	28.20	27.91	28.07
4033	NYSE	FHI	Fri, May 23, 2014	27.86	28.03	27.69	27.89
4032	NYSE	FHI	Thu, May 22, 2014	27.62	27.92	27.38	27.89
4031	NYSE	FHI	Wed, May 21, 2014	27.35	27.64	27.18	27.62
4030	NYSE	FHI	Tue, May 20, 2014	27.70	27.74	27.04	27.17
4029	NYSE	FHI	Mon, May 19, 2014	27.32	27.78	27.23	27.67
4028	NYSE	FHI	Fri, May 16, 2014	27.28	27.42	26.82	27.41
4027	NYSE	FHI	Thu, May 15, 2014	27.62	27.78	27.06	27.22
4026	NYSE	FHI	Wed, May 14, 2014	28.31	28.31	27.76	27.80
4025	NYSE	FHI	Tue, May 13, 2014	28.65	28.79	28.29	28.38
4024	NYSE	FHI	Mon, May 12, 2014	28.33	28.77	28.22	28.65
4023	NYSE	FHI	Fri, May 9, 2014	27.81	28.25	27.64	28.22
4022	NYSE	FHI	Thu, May 8, 2014	27.85	28.09	27.78	27.91
4021	NYSE	FHI	Wed, May 7, 2014	27.57	27.93	27.29	27.92
4020	NYSE	FHI	Tue, May 6, 2014	27.73	27.81	27.31	27.48
4019	NYSE	FHI	Mon, May 5, 2014	28.00	28.11	27.52	28.03
4018	NYSE	FHI	Fri, May 2, 2014	28.25	28.73	28.10	28.15
4017	NYSE	FHI	Thu, May 1, 2014	28.56	28.58	28.10	28.22
4016	NYSE	FHI	Wed, Apr 30, 2014	28.59	28.68	28.31	28.54
4015	NYSE	FHI	Tue, Apr 29, 2014	28.55	28.76	28.41	28.57
4014	NYSE	FHI	Mon, Apr 28, 2014	28.82	28.90	28.12	28.50
4013	NYSE	FHI	Fri, Apr 25, 2014	29.22	29.37	27.98	28.90
4012	NYSE	FHI	Thu, Apr 24, 2014	29.70	29.86	29.44	29.82
4011	NYSE	FHI	Wed, Apr 23, 2014	29.63	29.84	29.52	29.60
4010	NYSE	FHI	Tue, Apr 22, 2014	29.20	29.65	29.05	29.61
4009	NYSE	FHI	Mon, Apr 21, 2014	29.16	29.41	28.95	29.10
4008	NYSE	FHI	Thu, Apr 17, 2014	29.18	29.29	28.97	29.11
4007	NYSE	FHI	Wed, Apr 16, 2014	29.47	29.53	29.04	29.15
4006	NYSE	FHI	Tue, Apr 15, 2014	29.14	29.51	28.72	29.19
4005	NYSE	FHI	Mon, Apr 14, 2014	28.86	29.09	28.50	29.05
4004	NYSE	FHI	Fri, Apr 11, 2014	28.54	28.80	28.35	28.59
4003	NYSE	FHI	Thu, Apr 10, 2014	29.33	29.49	28.77	28.81
4002	NYSE	FHI	Wed, Apr 9, 2014	29.79	30.09	29.05	29.29
4001	NYSE	FHI	Tue, Apr 8, 2014	29.77	29.92	29.33	29.79
4000	NYSE	FHI	Mon, Apr 7, 2014	29.75	30.01	29.55	29.86
3999	NYSE	FHI	Fri, Apr 4, 2014	31.27	31.48	29.68	29.88
3998	NYSE	FHI	Thu, Apr 3, 2014	30.90	31.26	30.52	31.13
3997	NYSE	FHI	Wed, Apr 2, 2014	30.91	30.91	30.49	30.76
3996	NYSE	FHI	Tue, Apr 1, 2014	30.67	30.93	30.51	30.91
3995	NYSE	FHI	Mon, Mar 31, 2014	30.87	31.11	30.50	30.54
3994	NYSE	FHI	Fri, Mar 28, 2014	30.87	31.10	30.56	30.71
3993	NYSE	FHI	Thu, Mar 27, 2014	30.93	30.95	30.45	30.84
3992	NYSE	FHI	Wed, Mar 26, 2014	30.22	31.20	30.06	30.45
3991	NYSE	FHI	Tue, Mar 25, 2014	29.85	29.92	29.09	29.86
3990	NYSE	FHI	Mon, Mar 24, 2014	29.48	29.94	29.23	29.66
3989	NYSE	FHI	Fri, Mar 21, 2014	29.40	30.12	29.25	29.44
3988	NYSE	FHI	Thu, Mar 20, 2014	27.87	29.30	27.87	29.22
3987	NYSE	FHI	Wed, Mar 19, 2014	27.28	28.08	26.90	28.01
3986	NYSE	FHI	Tue, Mar 18, 2014	27.50	27.60	27.32	27.42
3985	NYSE	FHI	Mon, Mar 17, 2014	27.15	27.80	27.12	27.49
3984	NYSE	FHI	Fri, Mar 14, 2014	27.37	27.68	26.85	26.91
3983	NYSE	FHI	Thu, Mar 13, 2014	27.89	28.09	27.48	27.52
3982	NYSE	FHI	Wed, Mar 12, 2014	27.64	27.95	27.43	27.85
3981	NYSE	FHI	Tue, Mar 11, 2014	27.85	28.10	27.66	27.84
3980	NYSE	FHI	Mon, Mar 10, 2014	27.97	28.18	27.70	27.88
3979	NYSE	FHI	Fri, Mar 7, 2014	27.99	28.16	27.74	28.01
3978	NYSE	FHI	Thu, Mar 6, 2014	27.87	28.14	27.81	27.84
3977	NYSE	FHI	Wed, Mar 5, 2014	27.93	28.11	27.71	27.84
3976	NYSE	FHI	Tue, Mar 4, 2014	27.21	28.04	27.21	27.94
3975	NYSE	FHI	Mon, Mar 3, 2014	27.01	27.24	26.77	26.84
3974	NYSE	FHI	Fri, Feb 28, 2014	26.99	27.44	26.93	27.40
3973	NYSE	FHI	Thu, Feb 27, 2014	26.54	27.05	26.44	27.02
3972	NYSE	FHI	Wed, Feb 26, 2014	27.33	27.61	26.57	26.57
3971	NYSE	FHI	Tue, Feb 25, 2014	27.65	27.83	27.20	27.36
3970	NYSE	FHI	Mon, Feb 24, 2014	27.08	27.86	27.01	27.69
3969	NYSE	FHI	Fri, Feb 21, 2014	27.14	27.37	27.02	27.10
3968	NYSE	FHI	Thu, Feb 20, 2014	26.84	27.28	26.72	27.12
3967	NYSE	FHI	Wed, Feb 19, 2014	27.27	27.53	26.85	26.86
3966	NYSE	FHI	Tue, Feb 18, 2014	27.36	27.58	27.33	27.39
3965	NYSE	FHI	Fri, Feb 14, 2014	27.29	27.57	27.27	27.40
3964	NYSE	FHI	Thu, Feb 13, 2014	26.96	27.48	26.89	27.45
3963	NYSE	FHI	Wed, Feb 12, 2014	27.25	27.60	27.18	27.24
3962	NYSE	FHI	Tue, Feb 11, 2014	26.89	27.38	26.83	27.27
3961	NYSE	FHI	Mon, Feb 10, 2014	26.47	26.98	26.39	26.94
3960	NYSE	FHI	Fri, Feb 7, 2014	26.41	26.64	26.30	26.51
3959	NYSE	FHI	Thu, Feb 6, 2014	26.15	26.36	26.05	26.28
3958	NYSE	FHI	Wed, Feb 5, 2014	26.64	26.75	26.07	26.14
3957	NYSE	FHI	Tue, Feb 4, 2014	25.84	26.83	25.63	26.72
3956	NYSE	FHI	Mon, Feb 3, 2014	26.84	27.04	25.71	25.73
3955	NYSE	FHI	Fri, Jan 31, 2014	26.91	27.19	26.60	26.89
3954	NYSE	FHI	Thu, Jan 30, 2014	27.25	27.50	27.15	27.37
3953	NYSE	FHI	Wed, Jan 29, 2014	27.21	27.43	26.95	27.00
3952	NYSE	FHI	Tue, Jan 28, 2014	27.35	27.78	27.35	27.62
3951	NYSE	FHI	Mon, Jan 27, 2014	27.62	27.87	27.05	27.31
3950	NYSE	FHI	Fri, Jan 24, 2014	28.11	28.38	27.22	27.53
3949	NYSE	FHI	Thu, Jan 23, 2014	28.85	28.88	28.16	28.25
3948	NYSE	FHI	Wed, Jan 22, 2014	28.93	29.04	28.73	28.89
3947	NYSE	FHI	Tue, Jan 21, 2014	28.72	28.88	28.60	28.81
3946	NYSE	FHI	Fri, Jan 17, 2014	28.64	28.88	28.54	28.56
3945	NYSE	FHI	Thu, Jan 16, 2014	28.41	28.79	28.41	28.70
3944	NYSE	FHI	Wed, Jan 15, 2014	28.40	28.68	28.35	28.55
3943	NYSE	FHI	Tue, Jan 14, 2014	28.70	28.98	28.10	28.35
3942	NYSE	FHI	Mon, Jan 13, 2014	29.47	29.71	28.64	28.71
3941	NYSE	FHI	Fri, Jan 10, 2014	29.70	29.99	29.40	29.66
3940	NYSE	FHI	Thu, Jan 9, 2014	29.32	29.64	29.24	29.63
3939	NYSE	FHI	Wed, Jan 8, 2014	29.48	29.50	29.07	29.29
3938	NYSE	FHI	Tue, Jan 7, 2014	29.15	29.61	29.13	29.53
3937	NYSE	FHI	Mon, Jan 6, 2014	29.34	29.70	29.04	29.13
3936	NYSE	FHI	Fri, Jan 3, 2014	28.70	29.22	28.42	29.17
3935	NYSE	FHI	Thu, Jan 2, 2014	28.80	28.80	28.17	28.28
3934	NYSE	FHI	Tue, Dec 31, 2013	28.49	28.90	28.49	28.80
3933	NYSE	FHI	Mon, Dec 30, 2013	28.48	28.61	28.42	28.47
3932	NYSE	FHI	Fri, Dec 27, 2013	28.48	28.68	28.44	28.51
3931	NYSE	FHI	Thu, Dec 26, 2013	28.44	28.57	28.17	28.52
3930	NYSE	FHI	Tue, Dec 24, 2013	28.32	28.53	28.26	28.34
3929	NYSE	FHI	Mon, Dec 23, 2013	28.41	28.41	28.11	28.36
3928	NYSE	FHI	Fri, Dec 20, 2013	28.29	28.41	27.99	28.21
3927	NYSE	FHI	Thu, Dec 19, 2013	27.95	28.35	27.88	28.28
3926	NYSE	FHI	Wed, Dec 18, 2013	27.29	28.08	27.07	28.07
3925	NYSE	FHI	Tue, Dec 17, 2013	27.20	27.37	26.96	27.29
3924	NYSE	FHI	Mon, Dec 16, 2013	26.43	27.89	26.43	27.20
3923	NYSE	FHI	Fri, Dec 13, 2013	25.94	26.30	25.62	26.15
3922	NYSE	FHI	Thu, Dec 12, 2013	25.62	26.01	25.62	25.78
3921	NYSE	FHI	Wed, Dec 11, 2013	26.26	26.36	25.50	25.66
3920	NYSE	FHI	Tue, Dec 10, 2013	26.61	26.80	26.20	26.26
3919	NYSE	FHI	Mon, Dec 9, 2013	26.40	27.28	26.40	26.72
3918	NYSE	FHI	Fri, Dec 6, 2013	26.57	26.66	26.33	26.36
3917	NYSE	FHI	Thu, Dec 5, 2013	26.43	26.57	26.27	26.33
3916	NYSE	FHI	Wed, Dec 4, 2013	26.79	26.95	26.38	26.55
3915	NYSE	FHI	Tue, Dec 3, 2013	26.96	27.09	26.76	26.93
3914	NYSE	FHI	Mon, Dec 2, 2013	27.28	27.67	27.08	27.10
3913	NYSE	FHI	Fri, Nov 29, 2013	27.28	27.48	27.22	27.29
3912	NYSE	FHI	Wed, Nov 27, 2013	27.25	27.48	27.12	27.19
3911	NYSE	FHI	Tue, Nov 26, 2013	27.41	27.57	27.27	27.28
3910	NYSE	FHI	Mon, Nov 25, 2013	27.53	27.64	27.20	27.25
3909	NYSE	FHI	Fri, Nov 22, 2013	27.43	27.59	27.38	27.40
3908	NYSE	FHI	Thu, Nov 21, 2013	27.39	27.68	27.35	27.38
3907	NYSE	FHI	Wed, Nov 20, 2013	27.37	27.55	27.13	27.27
3906	NYSE	FHI	Tue, Nov 19, 2013	27.99	28.02	27.36	27.38
3905	NYSE	FHI	Mon, Nov 18, 2013	28.34	28.34	27.98	28.02
3904	NYSE	FHI	Fri, Nov 15, 2013	28.62	28.65	28.21	28.32
3903	NYSE	FHI	Thu, Nov 14, 2013	27.84	28.71	27.79	28.68
3902	NYSE	FHI	Wed, Nov 13, 2013	27.47	27.79	27.44	27.75
3901	NYSE	FHI	Tue, Nov 12, 2013	27.66	27.86	27.39	27.66
3900	NYSE	FHI	Mon, Nov 11, 2013	27.40	27.84	27.26	27.68
3899	NYSE	FHI	Fri, Nov 8, 2013	26.68	27.51	26.58	27.43
3898	NYSE	FHI	Thu, Nov 7, 2013	26.96	27.23	26.61	26.61
3897	NYSE	FHI	Wed, Nov 6, 2013	27.06	27.11	26.80	26.93
3896	NYSE	FHI	Tue, Nov 5, 2013	27.23	27.29	26.92	27.13
3895	NYSE	FHI	Mon, Nov 4, 2013	27.22	27.32	27.00	27.29
3894	NYSE	FHI	Fri, Nov 1, 2013	27.11	27.23	26.84	27.16
3893	NYSE	FHI	Thu, Oct 31, 2013	27.57	27.65	27.11	27.12
3892	NYSE	FHI	Wed, Oct 30, 2013	27.92	27.98	27.50	27.60
3891	NYSE	FHI	Tue, Oct 29, 2013	28.04	28.12	27.63	27.92
3890	NYSE	FHI	Mon, Oct 28, 2013	28.85	28.85	27.96	27.99
3889	NYSE	FHI	Fri, Oct 25, 2013	27.14	28.98	27.14	28.86
3888	NYSE	FHI	Thu, Oct 24, 2013	28.00	28.95	27.94	28.67
3887	NYSE	FHI	Wed, Oct 23, 2013	27.67	28.12	27.52	28.01
3886	NYSE	FHI	Tue, Oct 22, 2013	28.38	28.39	27.86	28.12
3885	NYSE	FHI	Mon, Oct 21, 2013	28.15	28.38	28.05	28.24
3884	NYSE	FHI	Fri, Oct 18, 2013	28.06	28.13	27.81	28.11
3883	NYSE	FHI	Thu, Oct 17, 2013	27.46	28.08	27.44	28.02
3882	NYSE	FHI	Wed, Oct 16, 2013	27.38	27.78	27.20	27.69
3881	NYSE	FHI	Tue, Oct 15, 2013	27.40	27.66	27.12	27.23
3880	NYSE	FHI	Mon, Oct 14, 2013	27.35	27.67	27.32	27.59
3879	NYSE	FHI	Fri, Oct 11, 2013	27.15	27.63	26.88	27.62
3878	NYSE	FHI	Thu, Oct 10, 2013	26.68	27.17	26.62	27.14
3877	NYSE	FHI	Wed, Oct 9, 2013	26.14	26.75	25.85	26.40
3876	NYSE	FHI	Tue, Oct 8, 2013	26.65	26.70	26.08	26.10
3875	NYSE	FHI	Mon, Oct 7, 2013	26.62	26.82	26.51	26.58
3874	NYSE	FHI	Fri, Oct 4, 2013	26.60	26.95	26.58	26.88
3873	NYSE	FHI	Thu, Oct 3, 2013	26.68	26.85	26.29	26.59
3872	NYSE	FHI	Wed, Oct 2, 2013	26.76	26.98	26.68	26.83
3871	NYSE	FHI	Tue, Oct 1, 2013	27.07	27.56	27.04	27.05
3870	NYSE	FHI	Mon, Sep 30, 2013	27.00	27.40	26.96	27.16
3869	NYSE	FHI	Fri, Sep 27, 2013	27.27	27.58	27.24	27.35
3868	NYSE	FHI	Thu, Sep 26, 2013	27.47	27.66	27.37	27.48
3867	NYSE	FHI	Wed, Sep 25, 2013	27.09	27.57	26.99	27.46
3866	NYSE	FHI	Tue, Sep 24, 2013	27.14	27.31	26.97	27.05
3865	NYSE	FHI	Mon, Sep 23, 2013	27.36	27.46	26.91	27.15
3864	NYSE	FHI	Fri, Sep 20, 2013	27.48	27.59	27.34	27.39
3863	NYSE	FHI	Thu, Sep 19, 2013	27.86	27.91	27.43	27.50
3862	NYSE	FHI	Wed, Sep 18, 2013	28.16	28.43	27.66	27.82
3861	NYSE	FHI	Tue, Sep 17, 2013	27.89	28.39	27.73	28.23
3860	NYSE	FHI	Mon, Sep 16, 2013	28.46	28.53	27.91	28.01
3859	NYSE	FHI	Fri, Sep 13, 2013	28.14	28.31	28.00	28.20
3858	NYSE	FHI	Thu, Sep 12, 2013	28.03	28.33	27.97	28.08
3857	NYSE	FHI	Wed, Sep 11, 2013	28.10	28.21	27.87	28.13
3856	NYSE	FHI	Tue, Sep 10, 2013	27.64	28.15	27.58	28.12
3855	NYSE	FHI	Mon, Sep 9, 2013	27.33	27.58	27.32	27.48
3854	NYSE	FHI	Fri, Sep 6, 2013	27.48	27.51	26.90	27.28
3853	NYSE	FHI	Thu, Sep 5, 2013	27.17	27.58	27.13	27.35
3852	NYSE	FHI	Wed, Sep 4, 2013	27.05	27.52	26.92	27.18
3851	NYSE	FHI	Tue, Sep 3, 2013	27.55	27.84	26.71	27.06
3850	NYSE	FHI	Fri, Aug 30, 2013	27.59	27.86	27.10	27.16
3849	NYSE	FHI	Thu, Aug 29, 2013	27.31	27.85	27.31	27.60
3848	NYSE	FHI	Wed, Aug 28, 2013	27.44	27.65	27.22	27.34
3847	NYSE	FHI	Tue, Aug 27, 2013	27.77	27.90	27.27	27.44
3846	NYSE	FHI	Mon, Aug 26, 2013	28.28	28.60	28.13	28.22
3845	NYSE	FHI	Fri, Aug 23, 2013	28.30	28.50	28.02	28.27
3844	NYSE	FHI	Thu, Aug 22, 2013	27.80	28.34	27.71	28.25
3843	NYSE	FHI	Wed, Aug 21, 2013	27.81	28.06	27.45	27.78
3842	NYSE	FHI	Tue, Aug 20, 2013	27.62	28.23	27.51	27.93
3841	NYSE	FHI	Mon, Aug 19, 2013	27.99	27.99	27.51	27.56
3840	NYSE	FHI	Fri, Aug 16, 2013	28.32	28.44	28.03	28.10
3839	NYSE	FHI	Thu, Aug 15, 2013	28.39	28.51	28.08	28.43
3838	NYSE	FHI	Wed, Aug 14, 2013	29.04	29.11	28.68	28.75
3837	NYSE	FHI	Tue, Aug 13, 2013	28.79	29.18	28.64	28.99
3836	NYSE	FHI	Mon, Aug 12, 2013	28.79	29.06	28.70	28.75
3835	NYSE	FHI	Fri, Aug 9, 2013	28.52	29.07	28.52	29.00
3834	NYSE	FHI	Thu, Aug 8, 2013	28.83	29.51	28.40	28.66
3833	NYSE	FHI	Wed, Aug 7, 2013	28.64	28.72	28.21	28.53
3832	NYSE	FHI	Tue, Aug 6, 2013	28.85	29.07	28.60	28.80
3831	NYSE	FHI	Mon, Aug 5, 2013	29.23	29.38	29.05	29.13
3830	NYSE	FHI	Fri, Aug 2, 2013	29.34	29.45	29.17	29.38
3829	NYSE	FHI	Thu, Aug 1, 2013	29.40	29.90	29.40	29.55
3828	NYSE	FHI	Wed, Jul 31, 2013	29.10	29.38	29.00	29.03
3827	NYSE	FHI	Tue, Jul 30, 2013	28.98	29.22	28.89	29.03
3826	NYSE	FHI	Mon, Jul 29, 2013	29.25	29.40	28.80	28.89
3825	NYSE	FHI	Fri, Jul 26, 2013	29.92	30.08	29.30	29.43
3824	NYSE	FHI	Thu, Jul 25, 2013	30.21	30.48	29.76	30.09
3823	NYSE	FHI	Wed, Jul 24, 2013	30.66	30.74	30.14	30.33
3822	NYSE	FHI	Tue, Jul 23, 2013	30.63	30.87	30.31	30.52
3821	NYSE	FHI	Mon, Jul 22, 2013	30.38	30.49	30.19	30.47
3820	NYSE	FHI	Fri, Jul 19, 2013	30.18	30.56	29.98	30.37
3819	NYSE	FHI	Thu, Jul 18, 2013	29.77	30.30	29.64	30.21
3818	NYSE	FHI	Wed, Jul 17, 2013	29.82	29.92	29.37	29.62
3817	NYSE	FHI	Tue, Jul 16, 2013	29.77	29.87	29.52	29.80
3816	NYSE	FHI	Mon, Jul 15, 2013	29.97	29.99	29.46	29.76
3815	NYSE	FHI	Fri, Jul 12, 2013	29.44	29.83	29.33	29.80
3814	NYSE	FHI	Thu, Jul 11, 2013	29.46	29.60	29.21	29.49
3813	NYSE	FHI	Wed, Jul 10, 2013	29.11	29.39	28.88	29.11
3812	NYSE	FHI	Tue, Jul 9, 2013	28.65	29.29	28.21	29.17
3811	NYSE	FHI	Mon, Jul 8, 2013	28.18	28.53	27.88	28.40
3810	NYSE	FHI	Fri, Jul 5, 2013	27.81	28.13	27.57	28.12
3809	NYSE	FHI	Wed, Jul 3, 2013	27.41	27.57	27.35	27.52
3808	NYSE	FHI	Tue, Jul 2, 2013	27.79	28.11	27.48	27.66
3807	NYSE	FHI	Mon, Jul 1, 2013	27.44	27.98	27.44	27.86
3806	NYSE	FHI	Fri, Jun 28, 2013	27.68	27.69	27.39	27.41
3805	NYSE	FHI	Thu, Jun 27, 2013	27.35	27.84	27.24	27.68
3804	NYSE	FHI	Wed, Jun 26, 2013	27.03	27.21	26.83	27.11
3803	NYSE	FHI	Tue, Jun 25, 2013	26.44	27.30	26.25	26.79
3802	NYSE	FHI	Mon, Jun 24, 2013	26.35	26.39	25.72	26.15
3801	NYSE	FHI	Fri, Jun 21, 2013	27.55	27.58	26.56	26.61
3800	NYSE	FHI	Thu, Jun 20, 2013	27.50	27.71	27.18	27.30
3799	NYSE	FHI	Wed, Jun 19, 2013	28.10	28.53	27.86	27.86
3798	NYSE	FHI	Tue, Jun 18, 2013	28.07	28.37	28.05	28.18
3797	NYSE	FHI	Mon, Jun 17, 2013	27.75	28.10	27.69	28.04
3796	NYSE	FHI	Fri, Jun 14, 2013	27.86	27.91	27.24	27.48
3795	NYSE	FHI	Thu, Jun 13, 2013	27.37	28.08	27.32	27.87
3794	NYSE	FHI	Wed, Jun 12, 2013	28.08	28.09	27.37	27.44
3793	NYSE	FHI	Tue, Jun 11, 2013	27.85	28.31	27.65	27.83
3792	NYSE	FHI	Mon, Jun 10, 2013	28.98	29.08	28.24	28.30
3791	NYSE	FHI	Fri, Jun 7, 2013	28.50	28.97	28.11	28.97
3790	NYSE	FHI	Thu, Jun 6, 2013	27.58	28.33	27.52	28.33
3789	NYSE	FHI	Wed, Jun 5, 2013	27.46	27.72	27.08	27.55
3788	NYSE	FHI	Tue, Jun 4, 2013	27.37	27.80	27.09	27.59
3787	NYSE	FHI	Mon, Jun 3, 2013	27.73	27.79	26.91	27.16
3786	NYSE	FHI	Fri, May 31, 2013	27.97	28.17	27.66	27.67
3785	NYSE	FHI	Thu, May 30, 2013	27.62	28.15	27.48	28.01
3784	NYSE	FHI	Wed, May 29, 2013	27.18	27.80	27.04	27.60
3783	NYSE	FHI	Tue, May 28, 2013	27.12	27.48	26.84	27.43
3782	NYSE	FHI	Fri, May 24, 2013	26.53	26.69	26.31	26.64
3781	NYSE	FHI	Thu, May 23, 2013	26.20	26.71	26.04	26.68
3780	NYSE	FHI	Wed, May 22, 2013	27.35	27.56	26.34	26.54
3779	NYSE	FHI	Tue, May 21, 2013	27.17	27.38	27.15	27.36
3778	NYSE	FHI	Mon, May 20, 2013	27.13	27.25	26.97	27.17
3777	NYSE	FHI	Fri, May 17, 2013	26.18	27.23	26.13	27.18
3776	NYSE	FHI	Thu, May 16, 2013	25.91	26.25	25.70	26.10
3775	NYSE	FHI	Wed, May 15, 2013	25.15	25.94	25.15	25.89
3774	NYSE	FHI	Tue, May 14, 2013	24.72	25.28	24.66	25.25
3773	NYSE	FHI	Mon, May 13, 2013	24.05	24.81	23.97	24.66
3772	NYSE	FHI	Fri, May 10, 2013	23.61	24.10	23.42	24.09
3771	NYSE	FHI	Thu, May 9, 2013	23.75	23.83	23.38	23.55
3770	NYSE	FHI	Wed, May 8, 2013	23.30	23.81	23.24	23.81
3769	NYSE	FHI	Tue, May 7, 2013	22.97	23.33	22.66	23.32
3768	NYSE	FHI	Mon, May 6, 2013	22.93	22.93	22.61	22.87
3767	NYSE	FHI	Fri, May 3, 2013	22.87	23.54	22.83	23.13
3766	NYSE	FHI	Thu, May 2, 2013	22.32	22.62	22.32	22.59
3765	NYSE	FHI	Wed, May 1, 2013	22.89	23.02	22.21	22.23
3764	NYSE	FHI	Tue, Apr 30, 2013	22.68	23.07	22.68	22.96
3763	NYSE	FHI	Mon, Apr 29, 2013	22.79	23.04	22.49	22.99
3762	NYSE	FHI	Fri, Apr 26, 2013	22.52	23.12	21.92	22.77
3761	NYSE	FHI	Thu, Apr 25, 2013	23.40	23.66	23.22	23.45
3760	NYSE	FHI	Wed, Apr 24, 2013	23.31	23.38	23.08	23.28
3759	NYSE	FHI	Tue, Apr 23, 2013	22.71	23.26	22.60	23.24
3758	NYSE	FHI	Mon, Apr 22, 2013	22.71	22.71	22.07	22.55
3757	NYSE	FHI	Fri, Apr 19, 2013	22.55	22.73	22.34	22.62
3756	NYSE	FHI	Thu, Apr 18, 2013	22.69	22.85	22.28	22.45
3755	NYSE	FHI	Wed, Apr 17, 2013	23.15	23.15	22.53	22.69
3754	NYSE	FHI	Tue, Apr 16, 2013	23.16	23.31	22.61	23.30
3753	NYSE	FHI	Mon, Apr 15, 2013	23.93	23.97	22.94	22.94
3752	NYSE	FHI	Fri, Apr 12, 2013	24.04	24.11	23.84	24.02
3751	NYSE	FHI	Thu, Apr 11, 2013	24.08	24.38	24.06	24.19
3750	NYSE	FHI	Wed, Apr 10, 2013	23.70	24.41	23.70	24.13
3749	NYSE	FHI	Tue, Apr 9, 2013	23.71	23.92	23.43	23.67
3748	NYSE	FHI	Mon, Apr 8, 2013	23.14	23.65	23.05	23.65
3747	NYSE	FHI	Fri, Apr 5, 2013	22.98	23.20	22.68	23.17
3746	NYSE	FHI	Thu, Apr 4, 2013	22.85	23.31	22.79	23.31
3745	NYSE	FHI	Wed, Apr 3, 2013	23.56	23.64	22.83	22.89
3744	NYSE	FHI	Tue, Apr 2, 2013	23.55	23.68	23.41	23.60
3743	NYSE	FHI	Mon, Apr 1, 2013	23.71	23.89	23.32	23.42
3742	NYSE	FHI	Thu, Mar 28, 2013	23.83	24.07	23.51	23.67
3741	NYSE	FHI	Wed, Mar 27, 2013	24.36	24.40	24.04	24.04
3740	NYSE	FHI	Tue, Mar 26, 2013	24.55	24.72	24.32	24.56
3739	NYSE	FHI	Mon, Mar 25, 2013	24.54	24.80	24.28	24.42
3738	NYSE	FHI	Fri, Mar 22, 2013	24.33	24.50	24.25	24.42
3737	NYSE	FHI	Thu, Mar 21, 2013	24.58	24.81	24.32	24.32
3736	NYSE	FHI	Wed, Mar 20, 2013	24.51	24.86	24.33	24.79
3735	NYSE	FHI	Tue, Mar 19, 2013	24.41	24.57	24.06	24.30
3734	NYSE	FHI	Mon, Mar 18, 2013	24.08	24.55	23.98	24.41
3733	NYSE	FHI	Fri, Mar 15, 2013	24.67	24.75	24.28	24.39
3732	NYSE	FHI	Thu, Mar 14, 2013	24.69	24.89	24.61	24.68
3731	NYSE	FHI	Wed, Mar 13, 2013	24.48	24.70	24.30	24.59
3730	NYSE	FHI	Tue, Mar 12, 2013	24.61	24.72	24.40	24.51
3729	NYSE	FHI	Mon, Mar 11, 2013	24.42	24.76	24.29	24.64
3728	NYSE	FHI	Fri, Mar 8, 2013	24.33	24.60	24.06	24.37
3727	NYSE	FHI	Thu, Mar 7, 2013	23.95	24.19	23.73	24.15
3726	NYSE	FHI	Wed, Mar 6, 2013	23.77	24.11	23.76	23.95
3725	NYSE	FHI	Tue, Mar 5, 2013	23.61	23.78	23.46	23.61
3724	NYSE	FHI	Mon, Mar 4, 2013	22.95	23.39	22.82	23.38
3723	NYSE	FHI	Fri, Mar 1, 2013	23.13	23.16	22.82	22.97
3722	NYSE	FHI	Thu, Feb 28, 2013	23.25	23.45	23.12	23.22
3721	NYSE	FHI	Wed, Feb 27, 2013	23.10	23.42	23.09	23.22
3720	NYSE	FHI	Tue, Feb 26, 2013	23.37	23.39	22.98	23.01
3719	NYSE	FHI	Mon, Feb 25, 2013	23.75	23.94	23.19	23.21
3718	NYSE	FHI	Fri, Feb 22, 2013	23.86	23.95	23.38	23.55
3717	NYSE	FHI	Thu, Feb 21, 2013	24.21	24.35	23.59	23.65
3716	NYSE	FHI	Wed, Feb 20, 2013	24.87	24.87	24.25	24.28
3715	NYSE	FHI	Tue, Feb 19, 2013	25.29	25.29	24.78	24.83
3714	NYSE	FHI	Fri, Feb 15, 2013	24.96	25.32	24.82	25.20
3713	NYSE	FHI	Thu, Feb 14, 2013	24.72	24.98	24.56	24.87
3712	NYSE	FHI	Wed, Feb 13, 2013	24.72	24.85	24.63	24.78
3711	NYSE	FHI	Tue, Feb 12, 2013	24.50	24.74	24.48	24.68
3710	NYSE	FHI	Mon, Feb 11, 2013	24.42	24.49	24.11	24.44
3709	NYSE	FHI	Fri, Feb 8, 2013	23.75	24.42	23.71	24.42
3708	NYSE	FHI	Thu, Feb 7, 2013	24.13	24.22	23.63	23.72
3707	NYSE	FHI	Wed, Feb 6, 2013	23.44	24.09	23.37	24.07
3706	NYSE	FHI	Tue, Feb 5, 2013	23.63	23.94	23.52	23.74
3705	NYSE	FHI	Mon, Feb 4, 2013	23.51	23.67	23.38	23.53
3704	NYSE	FHI	Fri, Feb 1, 2013	23.83	23.87	23.57	23.69
3703	NYSE	FHI	Thu, Jan 31, 2013	23.63	23.78	23.53	23.66
3702	NYSE	FHI	Wed, Jan 30, 2013	23.80	23.86	23.58	23.67
3701	NYSE	FHI	Tue, Jan 29, 2013	23.19	23.81	23.18	23.77
3700	NYSE	FHI	Mon, Jan 28, 2013	23.05	23.26	22.95	23.18
3699	NYSE	FHI	Fri, Jan 25, 2013	23.04	23.42	22.84	23.10
3698	NYSE	FHI	Thu, Jan 24, 2013	23.00	23.23	22.68	22.92
3697	NYSE	FHI	Wed, Jan 23, 2013	22.99	23.36	22.88	23.01
3696	NYSE	FHI	Tue, Jan 22, 2013	22.59	23.07	22.59	22.91
3695	NYSE	FHI	Fri, Jan 18, 2013	22.48	22.62	22.32	22.61
3694	NYSE	FHI	Thu, Jan 17, 2013	22.29	22.58	22.15	22.39
3693	NYSE	FHI	Wed, Jan 16, 2013	22.05	22.32	21.85	22.10
3692	NYSE	FHI	Tue, Jan 15, 2013	22.02	22.37	22.00	22.15
3691	NYSE	FHI	Mon, Jan 14, 2013	21.99	22.10	21.90	22.07
3690	NYSE	FHI	Fri, Jan 11, 2013	21.87	22.00	21.76	22.00
3689	NYSE	FHI	Thu, Jan 10, 2013	21.89	22.16	21.45	21.83
3688	NYSE	FHI	Wed, Jan 9, 2013	21.95	22.01	21.56	21.67
3687	NYSE	FHI	Tue, Jan 8, 2013	22.00	22.00	21.60	21.73
3686	NYSE	FHI	Mon, Jan 7, 2013	22.53	22.61	21.91	21.95
3685	NYSE	FHI	Fri, Jan 4, 2013	21.65	22.58	21.60	22.55
3684	NYSE	FHI	Thu, Jan 3, 2013	21.17	21.65	21.01	21.52
3683	NYSE	FHI	Wed, Jan 2, 2013	20.70	21.18	20.68	21.13
3682	NYSE	FHI	Mon, Dec 31, 2012	19.83	20.49	19.80	20.23
3681	NYSE	FHI	Fri, Dec 28, 2012	19.85	20.05	19.62	19.84
3680	NYSE	FHI	Thu, Dec 27, 2012	20.36	20.36	19.72	19.94
3679	NYSE	FHI	Wed, Dec 26, 2012	20.58	20.58	20.22	20.35
3678	NYSE	FHI	Mon, Dec 24, 2012	20.19	20.57	20.01	20.50
3677	NYSE	FHI	Fri, Dec 21, 2012	20.15	20.39	19.89	20.23
3676	NYSE	FHI	Thu, Dec 20, 2012	20.52	20.73	20.42	20.66
3675	NYSE	FHI	Wed, Dec 19, 2012	20.51	20.83	20.45	20.45
3674	NYSE	FHI	Tue, Dec 18, 2012	20.15	20.52	19.90	20.49
3673	NYSE	FHI	Mon, Dec 17, 2012	19.77	20.03	19.68	20.02
3672	NYSE	FHI	Fri, Dec 14, 2012	19.87	19.97	19.52	19.67
3671	NYSE	FHI	Thu, Dec 13, 2012	20.35	20.48	19.82	19.87
3670	NYSE	FHI	Wed, Dec 12, 2012	20.39	20.50	20.18	20.32
3669	NYSE	FHI	Tue, Dec 11, 2012	19.88	20.39	19.86	20.28
3668	NYSE	FHI	Mon, Dec 10, 2012	20.18	20.18	19.45	19.80
3667	NYSE	FHI	Fri, Dec 7, 2012	20.28	20.41	20.07	20.28
3666	NYSE	FHI	Thu, Dec 6, 2012	20.02	20.26	20.01	20.22
3665	NYSE	FHI	Wed, Dec 5, 2012	19.88	20.35	19.87	20.04
3664	NYSE	FHI	Tue, Dec 4, 2012	20.13	20.19	19.77	19.87
3663	NYSE	FHI	Mon, Dec 3, 2012	19.85	20.41	19.67	20.17
3662	NYSE	FHI	Fri, Nov 30, 2012	19.73	19.86	19.65	19.85
3661	NYSE	FHI	Thu, Nov 29, 2012	19.94	20.03	19.56	19.75
3660	NYSE	FHI	Wed, Nov 28, 2012	19.58	19.96	19.39	19.84
3659	NYSE	FHI	Tue, Nov 27, 2012	19.74	19.99	19.59	19.68
3658	NYSE	FHI	Mon, Nov 26, 2012	19.59	19.82	19.49	19.80
3657	NYSE	FHI	Fri, Nov 23, 2012	19.60	19.67	19.49	19.67
3656	NYSE	FHI	Wed, Nov 21, 2012	19.48	19.54	19.10	19.45
3655	NYSE	FHI	Tue, Nov 20, 2012	19.35	19.62	19.30	19.47
3654	NYSE	FHI	Mon, Nov 19, 2012	19.19	19.52	19.12	19.39
3653	NYSE	FHI	Fri, Nov 16, 2012	18.97	19.09	18.65	18.99
3652	NYSE	FHI	Thu, Nov 15, 2012	18.45	18.81	18.28	18.81
3651	NYSE	FHI	Wed, Nov 14, 2012	19.44	19.65	18.37	18.43
3650	NYSE	FHI	Tue, Nov 13, 2012	19.45	19.98	19.31	19.34
3649	NYSE	FHI	Mon, Nov 12, 2012	19.75	19.82	19.28	19.58
3648	NYSE	FHI	Fri, Nov 9, 2012	19.72	20.05	19.54	19.70
3647	NYSE	FHI	Thu, Nov 8, 2012	20.06	20.21	19.82	19.83
3646	NYSE	FHI	Wed, Nov 7, 2012	20.35	20.42	19.78	20.03
3645	NYSE	FHI	Tue, Nov 6, 2012	20.30	20.90	20.30	20.61
3644	NYSE	FHI	Mon, Nov 5, 2012	22.12	22.30	21.82	22.15
3643	NYSE	FHI	Fri, Nov 2, 2012	22.84	22.90	22.20	22.23
3642	NYSE	FHI	Thu, Nov 1, 2012	23.22	23.35	22.61	22.67
3641	NYSE	FHI	Wed, Oct 31, 2012	22.18	23.48	22.04	23.24
3640	NYSE	FHI	Fri, Oct 26, 2012	22.00	22.39	21.55	22.03
3639	NYSE	FHI	Thu, Oct 25, 2012	20.81	21.01	20.54	20.69
3638	NYSE	FHI	Wed, Oct 24, 2012	20.48	20.90	20.37	20.62
3637	NYSE	FHI	Tue, Oct 23, 2012	20.55	20.60	20.28	20.40
3636	NYSE	FHI	Mon, Oct 22, 2012	20.96	21.05	20.56	20.77
3635	NYSE	FHI	Fri, Oct 19, 2012	21.29	21.29	20.87	20.97
3634	NYSE	FHI	Thu, Oct 18, 2012	21.47	21.66	21.23	21.35
3633	NYSE	FHI	Wed, Oct 17, 2012	21.07	21.52	20.98	21.52
3632	NYSE	FHI	Tue, Oct 16, 2012	20.95	21.14	20.74	21.07
3631	NYSE	FHI	Mon, Oct 15, 2012	20.63	20.90	20.40	20.77
3630	NYSE	FHI	Fri, Oct 12, 2012	20.67	20.81	20.37	20.44
3629	NYSE	FHI	Thu, Oct 11, 2012	20.89	20.89	20.58	20.59
3628	NYSE	FHI	Wed, Oct 10, 2012	20.72	20.72	20.46	20.63
3627	NYSE	FHI	Tue, Oct 9, 2012	20.92	20.97	20.52	20.63
3626	NYSE	FHI	Mon, Oct 8, 2012	20.92	21.13	20.61	20.78
3625	NYSE	FHI	Fri, Oct 5, 2012	21.28	21.43	20.76	20.92
3624	NYSE	FHI	Thu, Oct 4, 2012	20.85	21.20	20.77	21.12
3623	NYSE	FHI	Wed, Oct 3, 2012	20.70	20.85	20.46	20.65
3622	NYSE	FHI	Tue, Oct 2, 2012	20.83	20.89	20.31	20.63
3621	NYSE	FHI	Mon, Oct 1, 2012	20.85	20.90	20.46	20.78
3620	NYSE	FHI	Fri, Sep 28, 2012	20.94	20.99	20.62	20.69
3619	NYSE	FHI	Thu, Sep 27, 2012	21.29	21.47	21.14	21.17
3618	NYSE	FHI	Wed, Sep 26, 2012	21.30	21.33	21.02	21.13
3617	NYSE	FHI	Tue, Sep 25, 2012	21.52	21.76	21.25	21.30
3616	NYSE	FHI	Mon, Sep 24, 2012	21.74	21.84	21.36	21.47
3615	NYSE	FHI	Fri, Sep 21, 2012	22.08	22.13	21.86	21.87
3614	NYSE	FHI	Thu, Sep 20, 2012	21.83	22.06	21.73	22.00
3613	NYSE	FHI	Wed, Sep 19, 2012	21.81	22.01	21.67	21.85
3612	NYSE	FHI	Tue, Sep 18, 2012	21.55	21.86	21.45	21.78
3611	NYSE	FHI	Mon, Sep 17, 2012	21.75	21.79	21.38	21.56
3610	NYSE	FHI	Fri, Sep 14, 2012	21.78	22.05	19.89	21.75
3609	NYSE	FHI	Thu, Sep 13, 2012	21.51	21.96	21.15	21.71
3608	NYSE	FHI	Wed, Sep 12, 2012	21.59	21.80	21.40	21.67
3607	NYSE	FHI	Tue, Sep 11, 2012	20.85	21.19	20.85	21.03
3606	NYSE	FHI	Mon, Sep 10, 2012	21.53	21.62	20.90	20.92
3605	NYSE	FHI	Fri, Sep 7, 2012	21.60	21.77	21.45	21.66
3604	NYSE	FHI	Thu, Sep 6, 2012	21.52	21.62	21.32	21.58
3603	NYSE	FHI	Wed, Sep 5, 2012	21.22	21.45	21.00	21.28
3602	NYSE	FHI	Tue, Sep 4, 2012	21.19	21.48	20.94	21.18
3601	NYSE	FHI	Fri, Aug 31, 2012	21.32	21.44	21.11	21.22
3600	NYSE	FHI	Thu, Aug 30, 2012	21.35	21.47	21.19	21.26
3599	NYSE	FHI	Wed, Aug 29, 2012	21.50	21.56	21.42	21.50
3598	NYSE	FHI	Tue, Aug 28, 2012	21.11	21.68	21.09	21.50
3597	NYSE	FHI	Mon, Aug 27, 2012	21.69	21.79	21.07	21.16
3596	NYSE	FHI	Fri, Aug 24, 2012	21.68	21.79	21.49	21.57
3595	NYSE	FHI	Thu, Aug 23, 2012	21.13	22.14	21.13	21.51
3594	NYSE	FHI	Wed, Aug 22, 2012	20.09	20.72	19.86	20.62
3593	NYSE	FHI	Tue, Aug 21, 2012	19.92	20.39	19.88	20.23
3592	NYSE	FHI	Mon, Aug 20, 2012	20.21	20.23	19.76	19.81
3591	NYSE	FHI	Fri, Aug 17, 2012	20.36	20.40	20.14	20.21
3590	NYSE	FHI	Thu, Aug 16, 2012	20.24	20.66	20.13	20.36
3589	NYSE	FHI	Wed, Aug 15, 2012	20.08	20.38	20.08	20.19
3588	NYSE	FHI	Tue, Aug 14, 2012	20.45	20.49	20.06	20.10
3587	NYSE	FHI	Mon, Aug 13, 2012	20.40	20.65	20.26	20.30
3586	NYSE	FHI	Fri, Aug 10, 2012	20.38	20.55	20.38	20.51
3585	NYSE	FHI	Thu, Aug 9, 2012	20.37	20.64	20.34	20.46
3584	NYSE	FHI	Wed, Aug 8, 2012	20.39	20.85	20.35	20.41
3583	NYSE	FHI	Tue, Aug 7, 2012	20.33	20.88	20.33	20.49
3582	NYSE	FHI	Mon, Aug 6, 2012	20.40	20.40	20.15	20.22
3581	NYSE	FHI	Fri, Aug 3, 2012	20.16	20.67	20.06	20.41
3580	NYSE	FHI	Thu, Aug 2, 2012	19.85	20.01	19.62	19.74
3579	NYSE	FHI	Wed, Aug 1, 2012	20.21	20.25	19.51	20.00
3578	NYSE	FHI	Tue, Jul 31, 2012	19.95	20.27	19.75	20.11
3577	NYSE	FHI	Mon, Jul 30, 2012	19.94	20.11	19.85	19.99
3576	NYSE	FHI	Fri, Jul 27, 2012	20.13	20.38	19.42	19.97
3575	NYSE	FHI	Thu, Jul 26, 2012	20.09	20.24	19.75	19.93
3574	NYSE	FHI	Wed, Jul 25, 2012	19.64	19.94	19.32	19.76
3573	NYSE	FHI	Tue, Jul 24, 2012	20.46	20.46	19.55	19.69
3572	NYSE	FHI	Mon, Jul 23, 2012	20.36	20.61	19.94	20.44
3571	NYSE	FHI	Fri, Jul 20, 2012	21.13	21.17	20.55	20.71
3570	NYSE	FHI	Thu, Jul 19, 2012	22.17	22.17	21.08	21.26
3569	NYSE	FHI	Wed, Jul 18, 2012	22.09	22.22	21.72	22.11
3568	NYSE	FHI	Tue, Jul 17, 2012	22.10	22.23	21.65	22.18
3567	NYSE	FHI	Mon, Jul 16, 2012	22.13	22.20	21.88	22.03
3566	NYSE	FHI	Fri, Jul 13, 2012	21.86	22.31	21.76	22.26
3565	NYSE	FHI	Thu, Jul 12, 2012	21.50	21.87	21.41	21.74
3564	NYSE	FHI	Wed, Jul 11, 2012	21.61	21.81	21.56	21.73
3563	NYSE	FHI	Tue, Jul 10, 2012	21.45	21.93	21.40	21.63
3562	NYSE	FHI	Mon, Jul 9, 2012	21.49	21.59	21.20	21.33
3561	NYSE	FHI	Fri, Jul 6, 2012	21.37	21.69	21.24	21.53
3560	NYSE	FHI	Thu, Jul 5, 2012	21.87	21.97	21.56	21.65
3559	NYSE	FHI	Tue, Jul 3, 2012	22.00	22.02	21.76	21.99
3558	NYSE	FHI	Mon, Jul 2, 2012	21.89	22.12	21.24	22.06
3557	NYSE	FHI	Fri, Jun 29, 2012	21.59	23.06	21.19	21.85
3556	NYSE	FHI	Thu, Jun 28, 2012	20.52	20.94	20.06	20.94
3555	NYSE	FHI	Wed, Jun 27, 2012	20.72	20.82	20.59	20.73
3554	NYSE	FHI	Tue, Jun 26, 2012	20.89	20.97	20.67	20.67
3553	NYSE	FHI	Mon, Jun 25, 2012	20.89	21.02	20.66	20.81
3552	NYSE	FHI	Fri, Jun 22, 2012	21.29	21.29	21.00	21.11
3551	NYSE	FHI	Thu, Jun 21, 2012	21.87	21.88	20.96	21.07
3550	NYSE	FHI	Wed, Jun 20, 2012	21.93	22.03	21.63	21.82
3549	NYSE	FHI	Tue, Jun 19, 2012	22.04	22.09	21.76	21.92
3548	NYSE	FHI	Mon, Jun 18, 2012	21.66	21.99	21.45	21.86
3547	NYSE	FHI	Fri, Jun 15, 2012	21.76	21.84	21.35	21.76
3546	NYSE	FHI	Thu, Jun 14, 2012	21.02	21.82	20.76	21.59
3545	NYSE	FHI	Wed, Jun 13, 2012	20.69	21.17	20.60	20.98
3544	NYSE	FHI	Tue, Jun 12, 2012	19.89	20.96	19.74	20.80
3543	NYSE	FHI	Mon, Jun 11, 2012	20.31	20.31	19.68	19.81
3542	NYSE	FHI	Fri, Jun 8, 2012	19.74	20.11	19.67	20.10
3541	NYSE	FHI	Thu, Jun 7, 2012	20.63	20.74	19.58	19.85
3540	NYSE	FHI	Wed, Jun 6, 2012	19.27	20.88	19.27	20.43
3539	NYSE	FHI	Tue, Jun 5, 2012	18.63	19.24	18.63	19.20
3538	NYSE	FHI	Mon, Jun 4, 2012	18.96	18.98	18.54	18.75
3537	NYSE	FHI	Fri, Jun 1, 2012	19.09	19.35	18.79	18.96
3536	NYSE	FHI	Thu, May 31, 2012	20.07	20.32	19.49	20.09
3535	NYSE	FHI	Wed, May 30, 2012	20.13	20.22	19.68	20.08
3534	NYSE	FHI	Tue, May 29, 2012	20.00	20.37	19.96	20.36
3533	NYSE	FHI	Fri, May 25, 2012	19.73	20.03	19.66	19.81
3532	NYSE	FHI	Thu, May 24, 2012	19.67	19.74	19.18	19.72
3531	NYSE	FHI	Wed, May 23, 2012	19.68	19.71	19.08	19.60
3530	NYSE	FHI	Tue, May 22, 2012	20.08	20.38	19.67	19.86
3529	NYSE	FHI	Mon, May 21, 2012	19.77	20.13	19.48	20.04
3528	NYSE	FHI	Fri, May 18, 2012	20.35	20.35	19.65	19.69
3527	NYSE	FHI	Thu, May 17, 2012	20.71	20.80	20.08	20.09
3526	NYSE	FHI	Wed, May 16, 2012	20.81	21.29	20.68	20.70
3525	NYSE	FHI	Tue, May 15, 2012	21.39	21.47	20.64	20.68
3524	NYSE	FHI	Mon, May 14, 2012	21.13	21.55	20.86	21.41
3523	NYSE	FHI	Fri, May 11, 2012	21.07	21.63	20.81	21.40
3522	NYSE	FHI	Thu, May 10, 2012	21.84	22.06	21.13	21.19
3521	NYSE	FHI	Wed, May 9, 2012	21.04	21.79	20.89	21.63
3520	NYSE	FHI	Tue, May 8, 2012	21.30	21.41	20.94	21.28
3519	NYSE	FHI	Mon, May 7, 2012	21.77	21.84	21.30	21.39
3518	NYSE	FHI	Fri, May 4, 2012	21.89	23.23	21.79	21.86
3517	NYSE	FHI	Thu, May 3, 2012	22.25	22.44	21.95	22.32
3516	NYSE	FHI	Wed, May 2, 2012	22.56	22.56	22.00	22.20
3515	NYSE	FHI	Tue, May 1, 2012	22.12	22.50	21.95	22.35
3514	NYSE	FHI	Mon, Apr 30, 2012	22.13	22.63	21.91	22.08
3513	NYSE	FHI	Fri, Apr 27, 2012	21.65	22.35	21.39	21.67
3512	NYSE	FHI	Thu, Apr 26, 2012	21.05	21.45	20.80	21.38
3511	NYSE	FHI	Wed, Apr 25, 2012	20.84	21.09	20.67	21.09
3510	NYSE	FHI	Tue, Apr 24, 2012	20.46	20.78	20.41	20.64
3509	NYSE	FHI	Mon, Apr 23, 2012	20.36	20.58	20.03	20.47
3508	NYSE	FHI	Fri, Apr 20, 2012	20.67	20.85	20.57	20.61
3507	NYSE	FHI	Thu, Apr 19, 2012	20.74	20.87	20.30	20.59
3506	NYSE	FHI	Wed, Apr 18, 2012	20.93	21.09	20.57	20.71
3505	NYSE	FHI	Tue, Apr 17, 2012	20.93	21.13	20.68	21.13
3504	NYSE	FHI	Mon, Apr 16, 2012	20.79	20.86	20.28	20.73
3503	NYSE	FHI	Fri, Apr 13, 2012	21.36	21.55	20.62	20.62
3502	NYSE	FHI	Thu, Apr 12, 2012	21.30	21.64	21.20	21.46
3501	NYSE	FHI	Wed, Apr 11, 2012	20.71	21.37	20.67	21.31
3500	NYSE	FHI	Tue, Apr 10, 2012	22.37	22.37	20.73	20.89
3499	NYSE	FHI	Mon, Apr 9, 2012	22.35	22.61	22.20	22.42
3498	NYSE	FHI	Thu, Apr 5, 2012	22.80	22.89	22.56	22.69
3497	NYSE	FHI	Wed, Apr 4, 2012	22.55	22.81	22.50	22.65
3496	NYSE	FHI	Tue, Apr 3, 2012	22.79	22.91	22.50	22.84
3495	NYSE	FHI	Mon, Apr 2, 2012	22.44	23.17	22.44	22.89
3494	NYSE	FHI	Fri, Mar 30, 2012	22.75	22.86	22.34	22.41
3493	NYSE	FHI	Thu, Mar 29, 2012	22.91	22.99	22.59	22.63
3492	NYSE	FHI	Wed, Mar 28, 2012	23.25	23.31	22.91	23.12
3491	NYSE	FHI	Tue, Mar 27, 2012	23.60	23.73	23.12	23.23
3490	NYSE	FHI	Mon, Mar 26, 2012	23.09	23.47	23.07	23.45
3489	NYSE	FHI	Fri, Mar 23, 2012	23.00	23.21	22.71	22.81
3488	NYSE	FHI	Thu, Mar 22, 2012	22.92	23.14	22.85	23.03
3487	NYSE	FHI	Wed, Mar 21, 2012	23.38	23.46	22.90	23.20
3486	NYSE	FHI	Tue, Mar 20, 2012	23.25	23.55	23.00	23.03
3485	NYSE	FHI	Mon, Mar 19, 2012	22.79	23.89	22.69	23.39
3484	NYSE	FHI	Fri, Mar 16, 2012	22.27	22.88	22.20	22.80
3483	NYSE	FHI	Thu, Mar 15, 2012	21.70	22.05	21.64	22.01
3482	NYSE	FHI	Wed, Mar 14, 2012	21.90	22.02	21.41	21.57
3481	NYSE	FHI	Tue, Mar 13, 2012	20.99	21.86	20.75	21.86
3480	NYSE	FHI	Mon, Mar 12, 2012	20.56	20.89	20.49	20.89
3479	NYSE	FHI	Fri, Mar 9, 2012	19.96	20.58	19.85	20.53
3478	NYSE	FHI	Thu, Mar 8, 2012	19.57	20.04	19.45	19.87
3477	NYSE	FHI	Wed, Mar 7, 2012	19.50	19.59	19.40	19.48
3476	NYSE	FHI	Tue, Mar 6, 2012	19.74	20.02	19.33	19.44
3475	NYSE	FHI	Mon, Mar 5, 2012	20.50	20.50	19.90	19.97
3474	NYSE	FHI	Fri, Mar 2, 2012	20.72	20.80	20.35	20.35
3473	NYSE	FHI	Thu, Mar 1, 2012	20.53	20.92	20.41	20.68
3472	NYSE	FHI	Wed, Feb 29, 2012	20.63	21.00	20.42	20.49
3471	NYSE	FHI	Tue, Feb 28, 2012	20.05	20.45	19.85	20.36
3470	NYSE	FHI	Mon, Feb 27, 2012	19.92	20.22	19.85	19.99
3469	NYSE	FHI	Fri, Feb 24, 2012	20.78	21.50	19.93	20.05
3468	NYSE	FHI	Thu, Feb 23, 2012	19.60	20.83	19.54	20.62
3467	NYSE	FHI	Wed, Feb 22, 2012	19.14	19.54	18.83	19.47
3466	NYSE	FHI	Tue, Feb 21, 2012	18.90	19.19	18.81	18.99
3465	NYSE	FHI	Fri, Feb 17, 2012	18.56	19.28	18.53	18.83
3464	NYSE	FHI	Thu, Feb 16, 2012	18.25	18.50	18.10	18.41
3463	NYSE	FHI	Wed, Feb 15, 2012	18.31	18.32	17.93	18.11
3462	NYSE	FHI	Tue, Feb 14, 2012	17.85	18.35	17.72	18.26
3461	NYSE	FHI	Mon, Feb 13, 2012	17.90	17.94	17.76	17.88
3460	NYSE	FHI	Fri, Feb 10, 2012	17.40	17.80	17.38	17.75
3459	NYSE	FHI	Thu, Feb 9, 2012	17.56	17.93	17.49	17.71
3458	NYSE	FHI	Wed, Feb 8, 2012	18.21	18.24	17.73	17.77
3457	NYSE	FHI	Tue, Feb 7, 2012	17.99	18.10	17.48	18.03
3456	NYSE	FHI	Mon, Feb 6, 2012	18.78	18.80	18.45	18.65
3455	NYSE	FHI	Fri, Feb 3, 2012	18.50	19.32	18.48	18.92
3454	NYSE	FHI	Thu, Feb 2, 2012	17.91	18.47	17.84	18.26
3453	NYSE	FHI	Wed, Feb 1, 2012	17.19	17.62	17.18	17.53
3452	NYSE	FHI	Tue, Jan 31, 2012	17.30	17.33	16.90	17.08
3451	NYSE	FHI	Mon, Jan 30, 2012	17.41	17.41	16.99	17.19
3450	NYSE	FHI	Fri, Jan 27, 2012	18.45	18.52	17.04	17.60
3449	NYSE	FHI	Thu, Jan 26, 2012	18.75	18.97	18.53	18.71
3448	NYSE	FHI	Wed, Jan 25, 2012	18.62	19.28	18.35	18.54
3447	NYSE	FHI	Tue, Jan 24, 2012	18.47	18.81	18.38	18.65
3446	NYSE	FHI	Mon, Jan 23, 2012	18.54	18.75	18.47	18.58
3445	NYSE	FHI	Fri, Jan 20, 2012	18.30	18.57	18.21	18.43
3444	NYSE	FHI	Thu, Jan 19, 2012	17.95	18.63	17.91	18.27
3443	NYSE	FHI	Wed, Jan 18, 2012	17.44	18.03	17.40	17.93
3442	NYSE	FHI	Tue, Jan 17, 2012	17.40	17.71	17.28	17.48
3441	NYSE	FHI	Fri, Jan 13, 2012	17.48	17.56	17.10	17.26
3440	NYSE	FHI	Thu, Jan 12, 2012	17.50	17.69	17.24	17.66
3439	NYSE	FHI	Wed, Jan 11, 2012	17.20	17.43	16.95	17.38
3438	NYSE	FHI	Tue, Jan 10, 2012	17.45	17.57	17.23	17.38
3437	NYSE	FHI	Mon, Jan 9, 2012	17.27	17.42	17.08	17.25
3436	NYSE	FHI	Fri, Jan 6, 2012	16.44	17.59	16.36	17.13
3435	NYSE	FHI	Thu, Jan 5, 2012	16.11	16.57	15.93	16.53
3434	NYSE	FHI	Wed, Jan 4, 2012	15.78	16.31	15.54	16.28
3433	NYSE	FHI	Tue, Jan 3, 2012	15.61	15.99	15.45	15.83
3432	NYSE	FHI	Fri, Dec 30, 2011	15.18	15.22	15.06	15.15
3431	NYSE	FHI	Thu, Dec 29, 2011	14.51	15.16	14.51	15.13
3430	NYSE	FHI	Wed, Dec 28, 2011	14.76	14.78	14.49	14.49
3429	NYSE	FHI	Tue, Dec 27, 2011	15.00	15.02	14.64	14.76
3428	NYSE	FHI	Fri, Dec 23, 2011	14.81	15.02	14.75	15.00
3427	NYSE	FHI	Thu, Dec 22, 2011	14.70	14.91	14.64	14.77
3426	NYSE	FHI	Wed, Dec 21, 2011	14.63	14.65	14.40	14.55
3425	NYSE	FHI	Tue, Dec 20, 2011	14.64	14.73	14.54	14.59
3424	NYSE	FHI	Mon, Dec 19, 2011	14.74	14.91	14.36	14.38
3423	NYSE	FHI	Fri, Dec 16, 2011	14.93	14.94	14.45	14.73
3422	NYSE	FHI	Thu, Dec 15, 2011	14.93	15.11	14.76	14.84
3421	NYSE	FHI	Wed, Dec 14, 2011	14.90	15.07	14.71	14.80
3420	NYSE	FHI	Tue, Dec 13, 2011	15.25	15.32	14.86	15.02
3419	NYSE	FHI	Mon, Dec 12, 2011	15.36	15.37	14.97	15.20
3418	NYSE	FHI	Fri, Dec 9, 2011	15.55	15.84	15.27	15.62
3417	NYSE	FHI	Thu, Dec 8, 2011	15.81	15.86	15.39	15.44
3416	NYSE	FHI	Wed, Dec 7, 2011	15.97	16.05	15.81	15.96
3415	NYSE	FHI	Tue, Dec 6, 2011	15.30	16.25	15.25	16.07
3414	NYSE	FHI	Mon, Dec 5, 2011	15.90	15.90	15.27	15.35
3413	NYSE	FHI	Fri, Dec 2, 2011	15.81	15.93	15.53	15.60
3412	NYSE	FHI	Thu, Dec 1, 2011	15.82	15.92	15.48	15.53
3411	NYSE	FHI	Wed, Nov 30, 2011	15.65	15.90	15.49	15.87
3410	NYSE	FHI	Tue, Nov 29, 2011	15.62	15.63	15.07	15.09
3409	NYSE	FHI	Mon, Nov 28, 2011	15.65	15.72	15.43	15.59
3408	NYSE	FHI	Fri, Nov 25, 2011	15.16	15.34	15.06	15.12
3407	NYSE	FHI	Wed, Nov 23, 2011	15.25	15.38	15.05	15.11
3406	NYSE	FHI	Tue, Nov 22, 2011	15.86	15.96	15.32	15.36
3405	NYSE	FHI	Mon, Nov 21, 2011	16.20	16.24	15.88	15.89
3404	NYSE	FHI	Fri, Nov 18, 2011	16.46	16.57	16.26	16.45
3403	NYSE	FHI	Thu, Nov 17, 2011	16.64	16.73	16.30	16.39
3402	NYSE	FHI	Wed, Nov 16, 2011	16.93	17.21	16.68	16.71
3401	NYSE	FHI	Tue, Nov 15, 2011	16.83	17.32	16.68	17.16
3400	NYSE	FHI	Mon, Nov 14, 2011	17.20	17.25	16.46	16.91
3399	NYSE	FHI	Fri, Nov 11, 2011	17.83	17.88	17.27	17.32
3398	NYSE	FHI	Thu, Nov 10, 2011	17.85	17.93	17.41	17.49
3397	NYSE	FHI	Wed, Nov 9, 2011	18.15	18.20	17.49	17.53
3396	NYSE	FHI	Tue, Nov 8, 2011	18.89	19.13	18.17	18.62
3395	NYSE	FHI	Mon, Nov 7, 2011	19.01	19.09	18.60	18.88
3394	NYSE	FHI	Fri, Nov 4, 2011	18.94	19.17	18.79	18.90
3393	NYSE	FHI	Thu, Nov 3, 2011	19.21	19.71	18.64	19.58
3392	NYSE	FHI	Wed, Nov 2, 2011	18.94	19.01	18.64	18.93
3391	NYSE	FHI	Tue, Nov 1, 2011	18.75	19.08	18.50	18.54
3390	NYSE	FHI	Mon, Oct 31, 2011	20.56	20.73	19.54	19.54
3389	NYSE	FHI	Fri, Oct 28, 2011	22.39	22.39	19.37	20.25
3388	NYSE	FHI	Thu, Oct 27, 2011	20.15	21.77	19.88	20.44
3387	NYSE	FHI	Wed, Oct 26, 2011	19.53	19.58	18.85	19.28
3386	NYSE	FHI	Tue, Oct 25, 2011	19.51	19.51	18.91	18.95
3385	NYSE	FHI	Mon, Oct 24, 2011	19.24	19.61	19.21	19.60
3384	NYSE	FHI	Fri, Oct 21, 2011	18.41	19.20	18.36	19.17
3383	NYSE	FHI	Thu, Oct 20, 2011	17.84	18.19	17.63	18.12
3382	NYSE	FHI	Wed, Oct 19, 2011	18.09	18.31	17.74	17.78
3381	NYSE	FHI	Tue, Oct 18, 2011	17.91	18.29	17.73	18.11
3380	NYSE	FHI	Mon, Oct 17, 2011	18.10	18.21	17.70	17.74
3379	NYSE	FHI	Fri, Oct 14, 2011	17.96	18.23	17.84	18.13
3378	NYSE	FHI	Thu, Oct 13, 2011	17.78	17.90	17.33	17.75
3377	NYSE	FHI	Wed, Oct 12, 2011	17.97	18.16	17.63	17.93
3376	NYSE	FHI	Tue, Oct 11, 2011	17.90	18.09	17.59	17.72
3375	NYSE	FHI	Mon, Oct 10, 2011	17.86	18.15	17.74	18.15
3374	NYSE	FHI	Fri, Oct 7, 2011	18.50	18.50	17.50	17.56
3373	NYSE	FHI	Thu, Oct 6, 2011	18.11	18.35	17.82	18.23
3372	NYSE	FHI	Wed, Oct 5, 2011	17.33	18.05	17.16	17.95
3371	NYSE	FHI	Tue, Oct 4, 2011	16.42	17.41	16.16	17.35
3370	NYSE	FHI	Mon, Oct 3, 2011	17.63	17.71	16.64	16.66
3369	NYSE	FHI	Fri, Sep 30, 2011	18.32	18.32	17.53	17.53
3368	NYSE	FHI	Thu, Sep 29, 2011	18.00	18.32	17.50	18.32
3367	NYSE	FHI	Wed, Sep 28, 2011	18.74	18.95	17.67	17.67
3366	NYSE	FHI	Tue, Sep 27, 2011	18.72	19.81	18.44	18.59
3365	NYSE	FHI	Mon, Sep 26, 2011	17.61	18.51	17.48	18.47
3364	NYSE	FHI	Fri, Sep 23, 2011	16.91	17.41	16.78	17.29
3363	NYSE	FHI	Thu, Sep 22, 2011	16.58	17.05	16.26	16.96
3362	NYSE	FHI	Wed, Sep 21, 2011	17.09	17.23	16.67	16.79
3361	NYSE	FHI	Tue, Sep 20, 2011	17.22	17.33	16.98	17.12
3360	NYSE	FHI	Mon, Sep 19, 2011	17.37	17.38	16.78	17.10
3359	NYSE	FHI	Fri, Sep 16, 2011	17.75	17.83	17.28	17.75
3358	NYSE	FHI	Thu, Sep 15, 2011	17.48	17.72	17.47	17.66
3357	NYSE	FHI	Wed, Sep 14, 2011	16.99	17.50	16.83	17.32
3356	NYSE	FHI	Tue, Sep 13, 2011	16.63	16.92	16.38	16.84
3355	NYSE	FHI	Mon, Sep 12, 2011	16.12	16.70	16.12	16.65
3354	NYSE	FHI	Fri, Sep 9, 2011	16.37	16.65	16.30	16.36
3353	NYSE	FHI	Thu, Sep 8, 2011	16.98	17.19	16.65	16.68
3352	NYSE	FHI	Wed, Sep 7, 2011	16.63	17.10	16.52	17.07
3351	NYSE	FHI	Tue, Sep 6, 2011	16.06	16.54	16.01	16.48
3350	NYSE	FHI	Fri, Sep 2, 2011	17.06	17.12	16.49	16.50
3349	NYSE	FHI	Thu, Sep 1, 2011	17.79	17.82	17.31	17.35
3348	NYSE	FHI	Wed, Aug 31, 2011	18.04	18.33	17.68	17.71
3347	NYSE	FHI	Tue, Aug 30, 2011	18.12	18.12	17.74	17.90
3346	NYSE	FHI	Mon, Aug 29, 2011	17.44	18.14	17.43	18.12
3345	NYSE	FHI	Fri, Aug 26, 2011	16.60	17.18	16.34	17.17
3344	NYSE	FHI	Thu, Aug 25, 2011	17.25	17.47	16.38	16.64
3343	NYSE	FHI	Wed, Aug 24, 2011	16.76	17.19	16.64	17.14
3342	NYSE	FHI	Tue, Aug 23, 2011	16.32	16.78	16.06	16.76
3341	NYSE	FHI	Mon, Aug 22, 2011	16.74	16.79	16.16	16.29
3340	NYSE	FHI	Fri, Aug 19, 2011	16.53	17.16	16.30	16.39
3339	NYSE	FHI	Thu, Aug 18, 2011	16.85	16.98	16.42	16.58
3338	NYSE	FHI	Wed, Aug 17, 2011	17.68	17.80	17.09	17.27
3337	NYSE	FHI	Tue, Aug 16, 2011	17.94	17.94	17.49	17.62
3336	NYSE	FHI	Mon, Aug 15, 2011	17.58	18.06	17.57	18.02
3335	NYSE	FHI	Fri, Aug 12, 2011	17.81	17.99	17.22	17.36
3334	NYSE	FHI	Thu, Aug 11, 2011	17.04	17.79	16.74	17.59
3333	NYSE	FHI	Wed, Aug 10, 2011	17.82	17.97	16.87	16.91
3332	NYSE	FHI	Tue, Aug 9, 2011	18.97	21.47	17.76	18.46
3331	NYSE	FHI	Mon, Aug 8, 2011	19.08	19.48	18.62	18.63
3330	NYSE	FHI	Fri, Aug 5, 2011	19.82	19.96	19.11	19.53
3329	NYSE	FHI	Thu, Aug 4, 2011	20.47	20.49	19.67	19.67
3328	NYSE	FHI	Wed, Aug 3, 2011	20.63	20.93	20.53	20.77
3327	NYSE	FHI	Tue, Aug 2, 2011	21.09	21.24	20.65	20.67
3326	NYSE	FHI	Mon, Aug 1, 2011	21.80	21.80	21.03	21.18
3325	NYSE	FHI	Fri, Jul 29, 2011	21.31	21.62	21.03	21.37
3324	NYSE	FHI	Thu, Jul 28, 2011	21.28	21.67	21.24	21.33
3323	NYSE	FHI	Wed, Jul 27, 2011	21.81	21.83	21.25	21.29
3322	NYSE	FHI	Tue, Jul 26, 2011	22.04	22.06	21.86	21.89
3321	NYSE	FHI	Mon, Jul 25, 2011	21.93	22.16	21.80	21.99
3320	NYSE	FHI	Fri, Jul 22, 2011	22.19	22.33	22.06	22.18
3319	NYSE	FHI	Thu, Jul 21, 2011	22.35	22.42	21.95	22.18
3318	NYSE	FHI	Wed, Jul 20, 2011	22.27	22.28	22.04	22.17
3317	NYSE	FHI	Tue, Jul 19, 2011	22.11	22.17	21.89	22.04
3316	NYSE	FHI	Mon, Jul 18, 2011	22.53	22.56	21.85	21.99
3315	NYSE	FHI	Fri, Jul 15, 2011	22.99	23.03	22.50	22.60
3314	NYSE	FHI	Thu, Jul 14, 2011	23.14	23.29	22.85	22.90
3313	NYSE	FHI	Wed, Jul 13, 2011	23.66	23.91	23.05	23.10
3312	NYSE	FHI	Tue, Jul 12, 2011	23.25	23.83	23.25	23.60
3311	NYSE	FHI	Mon, Jul 11, 2011	23.77	23.88	23.34	23.34
3310	NYSE	FHI	Fri, Jul 8, 2011	24.30	24.44	23.98	24.00
3309	NYSE	FHI	Thu, Jul 7, 2011	24.27	24.54	24.27	24.53
3308	NYSE	FHI	Wed, Jul 6, 2011	24.02	24.13	23.81	24.05
3307	NYSE	FHI	Tue, Jul 5, 2011	24.20	24.25	23.89	24.07
3306	NYSE	FHI	Fri, Jul 1, 2011	23.94	24.28	23.81	24.26
3305	NYSE	FHI	Thu, Jun 30, 2011	24.32	24.40	23.82	23.84
3304	NYSE	FHI	Wed, Jun 29, 2011	24.05	24.81	24.05	24.39
3303	NYSE	FHI	Tue, Jun 28, 2011	23.96	24.10	23.81	23.91
3302	NYSE	FHI	Mon, Jun 27, 2011	23.57	23.97	23.56	23.88
3301	NYSE	FHI	Fri, Jun 24, 2011	23.90	24.02	23.43	23.62
3300	NYSE	FHI	Thu, Jun 23, 2011	23.83	23.97	23.57	23.89
3299	NYSE	FHI	Wed, Jun 22, 2011	24.87	25.15	24.06	24.08
3298	NYSE	FHI	Tue, Jun 21, 2011	24.72	25.15	24.68	24.85
3297	NYSE	FHI	Mon, Jun 20, 2011	24.44	24.66	24.38	24.60
3296	NYSE	FHI	Fri, Jun 17, 2011	24.41	24.73	24.31	24.41
3295	NYSE	FHI	Thu, Jun 16, 2011	24.02	24.21	23.87	24.18
3294	NYSE	FHI	Wed, Jun 15, 2011	24.34	24.45	23.92	24.05
3293	NYSE	FHI	Tue, Jun 14, 2011	24.30	24.63	24.12	24.51
3292	NYSE	FHI	Mon, Jun 13, 2011	24.21	24.33	23.94	24.08
3291	NYSE	FHI	Fri, Jun 10, 2011	24.10	24.47	23.98	24.14
3290	NYSE	FHI	Thu, Jun 9, 2011	24.08	24.35	23.88	24.22
3289	NYSE	FHI	Wed, Jun 8, 2011	23.97	24.06	23.84	23.98
3288	NYSE	FHI	Tue, Jun 7, 2011	24.09	24.28	24.04	24.04
3287	NYSE	FHI	Mon, Jun 6, 2011	24.27	24.33	23.99	23.99
3286	NYSE	FHI	Fri, Jun 3, 2011	24.42	24.76	24.25	24.32
3285	NYSE	FHI	Thu, Jun 2, 2011	24.70	24.80	24.35	24.78
3284	NYSE	FHI	Wed, Jun 1, 2011	25.50	25.53	24.62	24.62
3283	NYSE	FHI	Tue, May 31, 2011	25.59	25.84	25.14	25.63
3282	NYSE	FHI	Fri, May 27, 2011	25.04	25.65	24.99	25.33
3281	NYSE	FHI	Thu, May 26, 2011	24.96	25.09	24.78	24.99
3280	NYSE	FHI	Wed, May 25, 2011	25.09	25.30	24.81	24.96
3279	NYSE	FHI	Tue, May 24, 2011	25.35	25.44	25.01	25.20
3278	NYSE	FHI	Mon, May 23, 2011	25.62	25.80	25.35	25.38
3277	NYSE	FHI	Fri, May 20, 2011	26.17	26.30	25.76	25.84
3276	NYSE	FHI	Thu, May 19, 2011	26.21	26.31	25.98	26.12
3275	NYSE	FHI	Wed, May 18, 2011	26.03	26.36	25.94	26.04
3274	NYSE	FHI	Tue, May 17, 2011	26.19	26.42	25.80	25.97
3273	NYSE	FHI	Mon, May 16, 2011	26.07	26.53	26.16	26.27
3272	NYSE	FHI	Fri, May 13, 2011	26.55	26.61	26.12	26.14
3271	NYSE	FHI	Thu, May 12, 2011	26.15	26.61	26.06	26.50
3270	NYSE	FHI	Wed, May 11, 2011	26.43	26.54	26.04	26.25
3269	NYSE	FHI	Tue, May 10, 2011	26.63	26.72	26.22	26.46
3268	NYSE	FHI	Mon, May 9, 2011	25.83	26.72	25.70	26.62
3267	NYSE	FHI	Fri, May 6, 2011	26.96	26.96	25.77	25.90
3266	NYSE	FHI	Thu, May 5, 2011	26.03	26.03	25.55	25.75
3265	NYSE	FHI	Wed, May 4, 2011	25.92	26.24	25.51	26.12
3264	NYSE	FHI	Tue, May 3, 2011	25.65	26.05	25.53	26.00
3263	NYSE	FHI	Mon, May 2, 2011	25.87	25.97	25.66	25.70
3262	NYSE	FHI	Fri, Apr 29, 2011	26.46	26.46	25.45	25.78
3261	NYSE	FHI	Thu, Apr 28, 2011	26.15	26.52	26.15	26.52
3260	NYSE	FHI	Wed, Apr 27, 2011	26.47	26.54	26.00	26.20
3259	NYSE	FHI	Tue, Apr 26, 2011	26.05	26.62	26.02	26.47
3258	NYSE	FHI	Mon, Apr 25, 2011	26.16	26.19	25.94	26.00
3257	NYSE	FHI	Thu, Apr 21, 2011	26.23	26.27	26.06	26.16
3256	NYSE	FHI	Wed, Apr 20, 2011	26.09	26.39	26.08	26.15
3255	NYSE	FHI	Tue, Apr 19, 2011	25.95	26.18	25.66	25.76
3254	NYSE	FHI	Mon, Apr 18, 2011	25.89	26.02	25.76	25.86
3253	NYSE	FHI	Fri, Apr 15, 2011	26.24	26.31	25.96	26.19
3252	NYSE	FHI	Thu, Apr 14, 2011	26.18	26.27	26.03	26.15
3251	NYSE	FHI	Wed, Apr 13, 2011	26.34	26.53	26.16	26.17
3250	NYSE	FHI	Tue, Apr 12, 2011	26.62	26.85	26.16	26.21
3249	NYSE	FHI	Mon, Apr 11, 2011	26.53	27.11	26.53	26.74
3248	NYSE	FHI	Fri, Apr 8, 2011	26.44	26.83	26.42	26.45
3247	NYSE	FHI	Thu, Apr 7, 2011	26.58	26.70	26.28	26.39
3246	NYSE	FHI	Wed, Apr 6, 2011	26.73	26.75	26.24	26.56
3245	NYSE	FHI	Tue, Apr 5, 2011	26.64	26.70	26.41	26.66
3244	NYSE	FHI	Mon, Apr 4, 2011	26.94	26.96	26.37	26.66
3243	NYSE	FHI	Fri, Apr 1, 2011	26.92	27.05	26.78	26.97
3242	NYSE	FHI	Thu, Mar 31, 2011	26.68	27.04	26.62	26.75
3241	NYSE	FHI	Wed, Mar 30, 2011	26.55	26.91	26.55	26.77
3240	NYSE	FHI	Tue, Mar 29, 2011	26.24	26.54	26.11	26.47
3239	NYSE	FHI	Mon, Mar 28, 2011	26.55	26.79	26.23	26.23
3238	NYSE	FHI	Fri, Mar 25, 2011	26.54	26.68	26.34	26.46
3237	NYSE	FHI	Thu, Mar 24, 2011	26.52	26.57	26.17	26.45
3236	NYSE	FHI	Wed, Mar 23, 2011	26.04	26.46	26.00	26.19
3235	NYSE	FHI	Tue, Mar 22, 2011	26.22	26.44	26.08	26.10
3234	NYSE	FHI	Mon, Mar 21, 2011	25.84	26.25	25.75	26.23
3233	NYSE	FHI	Fri, Mar 18, 2011	25.69	25.92	25.52	25.72
3232	NYSE	FHI	Thu, Mar 17, 2011	25.68	25.76	25.28	25.40
3231	NYSE	FHI	Wed, Mar 16, 2011	25.66	25.74	24.93	25.41
3230	NYSE	FHI	Tue, Mar 15, 2011	25.72	26.04	25.45	25.71
3229	NYSE	FHI	Mon, Mar 14, 2011	26.25	26.70	26.13	26.16
3228	NYSE	FHI	Fri, Mar 11, 2011	26.06	26.58	25.96	26.54
3227	NYSE	FHI	Thu, Mar 10, 2011	27.42	27.42	26.24	26.45
3226	NYSE	FHI	Wed, Mar 9, 2011	27.40	27.80	27.26	27.62
3225	NYSE	FHI	Tue, Mar 8, 2011	27.09	27.48	26.74	27.40
3224	NYSE	FHI	Mon, Mar 7, 2011	27.83	28.23	26.98	27.00
3223	NYSE	FHI	Fri, Mar 4, 2011	27.80	27.80	27.34	27.75
3222	NYSE	FHI	Thu, Mar 3, 2011	27.16	27.81	27.16	27.75
3221	NYSE	FHI	Wed, Mar 2, 2011	27.47	27.57	26.83	27.01
3220	NYSE	FHI	Tue, Mar 1, 2011	27.61	27.89	27.53	27.56
3219	NYSE	FHI	Mon, Feb 28, 2011	27.42	27.56	27.22	27.56
3218	NYSE	FHI	Fri, Feb 25, 2011	27.36	27.62	27.35	27.36
3217	NYSE	FHI	Thu, Feb 24, 2011	26.96	27.50	26.87	27.29
3216	NYSE	FHI	Wed, Feb 23, 2011	27.32	27.44	26.69	26.83
3215	NYSE	FHI	Tue, Feb 22, 2011	27.62	27.92	27.30	27.34
3214	NYSE	FHI	Fri, Feb 18, 2011	27.83	27.95	27.63	27.95
3213	NYSE	FHI	Thu, Feb 17, 2011	27.79	27.94	27.70	27.79
3212	NYSE	FHI	Wed, Feb 16, 2011	27.66	27.90	27.62	27.80
3211	NYSE	FHI	Tue, Feb 15, 2011	27.41	27.75	27.39	27.58
3210	NYSE	FHI	Mon, Feb 14, 2011	27.28	27.52	27.04	27.52
3209	NYSE	FHI	Fri, Feb 11, 2011	27.18	27.48	26.98	27.32
3208	NYSE	FHI	Thu, Feb 10, 2011	26.67	27.27	26.66	27.22
3207	NYSE	FHI	Wed, Feb 9, 2011	26.95	27.01	26.64	26.75
3206	NYSE	FHI	Tue, Feb 8, 2011	26.75	27.18	26.64	27.06
3205	NYSE	FHI	Mon, Feb 7, 2011	26.75	26.94	26.63	26.68
3204	NYSE	FHI	Fri, Feb 4, 2011	26.77	26.80	26.50	26.71
3203	NYSE	FHI	Thu, Feb 3, 2011	26.89	26.91	26.50	26.81
3202	NYSE	FHI	Wed, Feb 2, 2011	26.83	26.90	26.52	26.64
3201	NYSE	FHI	Tue, Feb 1, 2011	27.14	27.22	26.82	26.88
3200	NYSE	FHI	Mon, Jan 31, 2011	27.45	27.76	26.99	27.08
3199	NYSE	FHI	Fri, Jan 28, 2011	28.57	28.57	26.90	27.42
3198	NYSE	FHI	Thu, Jan 27, 2011	27.14	28.06	27.14	28.00
3197	NYSE	FHI	Wed, Jan 26, 2011	27.18	27.28	26.95	27.22
3196	NYSE	FHI	Tue, Jan 25, 2011	26.64	27.14	26.55	27.13
3195	NYSE	FHI	Mon, Jan 24, 2011	26.49	26.72	26.43	26.60
3194	NYSE	FHI	Fri, Jan 21, 2011	26.57	27.02	26.48	26.55
3193	NYSE	FHI	Thu, Jan 20, 2011	26.43	26.51	26.29	26.40
3192	NYSE	FHI	Wed, Jan 19, 2011	26.69	26.69	26.39	26.44
3191	NYSE	FHI	Tue, Jan 18, 2011	26.82	26.82	26.42	26.75
3190	NYSE	FHI	Fri, Jan 14, 2011	26.90	26.90	26.55	26.75
3189	NYSE	FHI	Thu, Jan 13, 2011	26.89	27.02	26.76	26.85
3188	NYSE	FHI	Wed, Jan 12, 2011	26.79	26.85	26.62	26.85
3187	NYSE	FHI	Tue, Jan 11, 2011	26.66	26.90	26.42	26.60
3186	NYSE	FHI	Mon, Jan 10, 2011	26.34	26.58	26.27	26.53
3185	NYSE	FHI	Fri, Jan 7, 2011	26.83	26.83	26.41	26.48
3184	NYSE	FHI	Thu, Jan 6, 2011	26.65	26.83	26.40	26.79
3183	NYSE	FHI	Wed, Jan 5, 2011	26.01	26.73	26.01	26.70
3182	NYSE	FHI	Tue, Jan 4, 2011	26.19	26.26	25.88	26.03
3181	NYSE	FHI	Mon, Jan 3, 2011	26.42	26.66	26.05	26.10
3180	NYSE	FHI	Fri, Dec 31, 2010	26.17	26.27	26.09	26.17
3179	NYSE	FHI	Thu, Dec 30, 2010	26.24	26.28	26.13	26.16
3178	NYSE	FHI	Wed, Dec 29, 2010	26.15	26.36	26.13	26.22
3177	NYSE	FHI	Tue, Dec 28, 2010	26.35	26.42	26.02	26.10
3176	NYSE	FHI	Mon, Dec 27, 2010	26.21	26.36	26.04	26.30
3175	NYSE	FHI	Thu, Dec 23, 2010	26.80	26.85	26.03	26.23
3174	NYSE	FHI	Wed, Dec 22, 2010	26.88	26.92	26.73	26.81
3173	NYSE	FHI	Tue, Dec 21, 2010	26.62	26.86	26.58	26.83
3172	NYSE	FHI	Mon, Dec 20, 2010	26.68	26.68	26.31	26.47
3171	NYSE	FHI	Fri, Dec 17, 2010	26.51	26.89	26.51	26.56
3170	NYSE	FHI	Thu, Dec 16, 2010	26.40	26.71	26.25	26.49
3169	NYSE	FHI	Wed, Dec 15, 2010	26.39	27.02	26.39	26.39
3168	NYSE	FHI	Tue, Dec 14, 2010	26.04	26.67	26.00	26.39
3167	NYSE	FHI	Mon, Dec 13, 2010	26.10	26.17	25.97	26.04
3166	NYSE	FHI	Fri, Dec 10, 2010	25.83	26.08	25.66	25.94
3165	NYSE	FHI	Thu, Dec 9, 2010	25.42	25.78	25.33	25.76
3164	NYSE	FHI	Wed, Dec 8, 2010	24.82	25.32	24.77	25.31
3163	NYSE	FHI	Tue, Dec 7, 2010	24.99	25.00	24.66	24.76
3162	NYSE	FHI	Mon, Dec 6, 2010	24.71	24.92	24.59	24.81
3161	NYSE	FHI	Fri, Dec 3, 2010	24.76	24.90	24.23	24.74
3160	NYSE	FHI	Thu, Dec 2, 2010	24.20	24.86	24.20	24.84
3159	NYSE	FHI	Wed, Dec 1, 2010	24.02	24.28	24.01	24.09
3158	NYSE	FHI	Tue, Nov 30, 2010	23.75	23.84	23.53	23.71
3157	NYSE	FHI	Mon, Nov 29, 2010	23.81	23.98	23.65	23.93
3156	NYSE	FHI	Fri, Nov 26, 2010	23.91	24.06	23.89	23.97
3155	NYSE	FHI	Wed, Nov 24, 2010	23.79	24.12	23.79	24.08
3154	NYSE	FHI	Tue, Nov 23, 2010	23.64	23.85	23.52	23.65
3153	NYSE	FHI	Mon, Nov 22, 2010	23.94	23.96	23.78	23.81
3152	NYSE	FHI	Fri, Nov 19, 2010	23.96	24.11	23.74	24.00
3151	NYSE	FHI	Thu, Nov 18, 2010	24.07	24.19	23.99	24.02
3150	NYSE	FHI	Wed, Nov 17, 2010	23.60	24.02	23.57	23.92
3149	NYSE	FHI	Tue, Nov 16, 2010	24.18	24.24	23.55	23.59
3148	NYSE	FHI	Mon, Nov 15, 2010	24.27	24.56	24.27	24.34
3147	NYSE	FHI	Fri, Nov 12, 2010	24.19	24.40	24.09	24.16
3146	NYSE	FHI	Thu, Nov 11, 2010	24.42	24.64	24.26	24.27
3145	NYSE	FHI	Wed, Nov 10, 2010	24.54	24.75	24.36	24.58
3144	NYSE	FHI	Tue, Nov 9, 2010	25.48	25.52	24.38	24.56
3143	NYSE	FHI	Mon, Nov 8, 2010	25.35	25.50	25.07	25.39
3142	NYSE	FHI	Fri, Nov 5, 2010	24.94	25.56	24.94	25.46
3141	NYSE	FHI	Thu, Nov 4, 2010	24.74	24.96	24.67	24.94
3140	NYSE	FHI	Wed, Nov 3, 2010	24.86	24.86	24.52	24.83
3139	NYSE	FHI	Tue, Nov 2, 2010	24.98	24.99	24.66	24.76
3138	NYSE	FHI	Mon, Nov 1, 2010	25.10	25.12	24.69	24.78
3137	NYSE	FHI	Fri, Oct 29, 2010	24.60	25.16	24.60	24.91
3136	NYSE	FHI	Thu, Oct 28, 2010	24.21	24.69	24.04	24.48
3135	NYSE	FHI	Wed, Oct 27, 2010	23.94	24.04	23.68	24.01
3134	NYSE	FHI	Tue, Oct 26, 2010	24.07	24.23	24.02	24.07
3133	NYSE	FHI	Mon, Oct 25, 2010	24.31	24.33	23.98	24.14
3132	NYSE	FHI	Fri, Oct 22, 2010	24.34	24.41	24.09	24.11
3131	NYSE	FHI	Thu, Oct 21, 2010	24.19	24.43	24.00	24.31
3130	NYSE	FHI	Wed, Oct 20, 2010	23.72	24.26	23.72	24.19
3129	NYSE	FHI	Tue, Oct 19, 2010	23.70	24.18	23.60	23.71
3128	NYSE	FHI	Mon, Oct 18, 2010	23.78	23.92	23.70	23.92
3127	NYSE	FHI	Fri, Oct 15, 2010	23.85	23.85	23.43	23.74
3126	NYSE	FHI	Thu, Oct 14, 2010	23.72	23.86	23.48	23.64
3125	NYSE	FHI	Wed, Oct 13, 2010	23.55	23.86	23.34	23.80
3124	NYSE	FHI	Tue, Oct 12, 2010	23.30	23.45	23.12	23.40
3123	NYSE	FHI	Mon, Oct 11, 2010	23.12	23.29	23.12	23.25
3122	NYSE	FHI	Fri, Oct 8, 2010	23.20	23.26	22.98	23.13
3121	NYSE	FHI	Thu, Oct 7, 2010	23.19	23.32	23.06	23.13
3120	NYSE	FHI	Wed, Oct 6, 2010	23.26	23.32	22.94	23.04
3119	NYSE	FHI	Tue, Oct 5, 2010	23.10	23.56	22.84	23.26
3118	NYSE	FHI	Mon, Oct 4, 2010	22.98	23.09	22.79	23.05
3117	NYSE	FHI	Fri, Oct 1, 2010	22.92	23.12	22.76	23.06
3116	NYSE	FHI	Thu, Sep 30, 2010	22.88	23.18	22.61	22.76
3115	NYSE	FHI	Wed, Sep 29, 2010	22.96	23.10	22.71	22.81
3114	NYSE	FHI	Tue, Sep 28, 2010	23.01	23.06	22.78	22.96
3113	NYSE	FHI	Mon, Sep 27, 2010	23.10	23.21	22.85	22.90
3112	NYSE	FHI	Fri, Sep 24, 2010	22.70	23.02	22.60	23.02
3111	NYSE	FHI	Thu, Sep 23, 2010	22.70	22.90	22.48	22.50
3110	NYSE	FHI	Wed, Sep 22, 2010	23.12	23.28	22.87	22.90
3109	NYSE	FHI	Tue, Sep 21, 2010	23.42	23.54	23.12	23.23
3108	NYSE	FHI	Mon, Sep 20, 2010	22.98	23.35	22.92	23.32
3107	NYSE	FHI	Fri, Sep 17, 2010	23.06	23.06	22.83	22.96
3106	NYSE	FHI	Thu, Sep 16, 2010	22.87	23.00	22.81	22.90
3105	NYSE	FHI	Wed, Sep 15, 2010	22.77	23.05	22.66	23.00
3104	NYSE	FHI	Tue, Sep 14, 2010	22.66	23.08	22.49	22.81
3103	NYSE	FHI	Mon, Sep 13, 2010	22.46	22.79	22.43	22.78
3102	NYSE	FHI	Fri, Sep 10, 2010	22.19	22.29	22.13	22.23
3101	NYSE	FHI	Thu, Sep 9, 2010	22.17	22.17	21.85	22.15
3100	NYSE	FHI	Wed, Sep 8, 2010	21.89	22.44	21.83	21.89
3099	NYSE	FHI	Tue, Sep 7, 2010	21.98	22.09	21.82	21.87
3098	NYSE	FHI	Fri, Sep 3, 2010	21.71	22.19	21.68	22.19
3097	NYSE	FHI	Thu, Sep 2, 2010	21.54	21.73	21.43	21.53
3096	NYSE	FHI	Wed, Sep 1, 2010	21.08	21.51	20.99	21.48
3095	NYSE	FHI	Tue, Aug 31, 2010	20.90	21.03	20.76	20.85
3094	NYSE	FHI	Mon, Aug 30, 2010	21.12	21.14	20.91	20.92
3093	NYSE	FHI	Fri, Aug 27, 2010	20.82	21.14	20.51	21.13
3092	NYSE	FHI	Thu, Aug 26, 2010	20.51	20.83	20.50	20.73
3091	NYSE	FHI	Wed, Aug 25, 2010	20.27	20.48	20.01	20.43
3090	NYSE	FHI	Tue, Aug 24, 2010	20.65	20.66	20.15	20.34
3089	NYSE	FHI	Mon, Aug 23, 2010	20.57	21.14	20.48	20.89
3088	NYSE	FHI	Fri, Aug 20, 2010	20.13	20.50	20.04	20.49
3087	NYSE	FHI	Thu, Aug 19, 2010	20.63	20.70	20.20	20.27
3086	NYSE	FHI	Wed, Aug 18, 2010	20.70	20.85	20.55	20.72
3085	NYSE	FHI	Tue, Aug 17, 2010	20.37	20.82	20.37	20.74
3084	NYSE	FHI	Mon, Aug 16, 2010	20.33	20.53	20.15	20.17
3083	NYSE	FHI	Fri, Aug 13, 2010	20.56	20.61	20.38	20.43
3082	NYSE	FHI	Thu, Aug 12, 2010	20.51	20.82	20.43	20.61
3081	NYSE	FHI	Wed, Aug 11, 2010	21.06	21.07	20.67	20.75
3080	NYSE	FHI	Tue, Aug 10, 2010	21.38	21.63	21.30	21.45
3079	NYSE	FHI	Mon, Aug 9, 2010	21.38	21.73	21.35	21.60
3078	NYSE	FHI	Fri, Aug 6, 2010	21.49	21.59	21.04	21.35
3077	NYSE	FHI	Thu, Aug 5, 2010	21.37	21.85	21.36	21.73
3076	NYSE	FHI	Wed, Aug 4, 2010	21.13	21.55	20.98	21.53
3075	NYSE	FHI	Tue, Aug 3, 2010	21.67	21.70	21.23	21.24
3074	NYSE	FHI	Mon, Aug 2, 2010	21.49	21.68	21.20	21.67
3073	NYSE	FHI	Fri, Jul 30, 2010	21.29	21.59	21.09	21.22
3072	NYSE	FHI	Thu, Jul 29, 2010	21.23	21.61	21.23	21.53
3071	NYSE	FHI	Wed, Jul 28, 2010	21.22	21.46	21.12	21.13
3070	NYSE	FHI	Tue, Jul 27, 2010	21.27	21.40	21.11	21.29
3069	NYSE	FHI	Mon, Jul 26, 2010	21.03	21.10	20.71	21.10
3068	NYSE	FHI	Fri, Jul 23, 2010	21.93	21.93	20.67	20.98
3067	NYSE	FHI	Thu, Jul 22, 2010	21.54	22.15	21.54	22.05
3066	NYSE	FHI	Wed, Jul 21, 2010	21.55	21.86	21.36	21.38
3065	NYSE	FHI	Tue, Jul 20, 2010	20.65	21.35	20.62	21.33
3064	NYSE	FHI	Mon, Jul 19, 2010	20.93	21.08	20.74	20.96
3063	NYSE	FHI	Fri, Jul 16, 2010	20.88	21.32	20.76	20.84
3062	NYSE	FHI	Thu, Jul 15, 2010	21.34	21.38	20.79	21.04
3061	NYSE	FHI	Wed, Jul 14, 2010	21.24	21.41	21.08	21.38
3060	NYSE	FHI	Tue, Jul 13, 2010	21.28	21.42	21.12	21.23
3059	NYSE	FHI	Mon, Jul 12, 2010	21.17	21.28	21.01	21.12
3058	NYSE	FHI	Fri, Jul 9, 2010	21.18	21.33	21.07	21.24
3057	NYSE	FHI	Thu, Jul 8, 2010	21.25	21.37	20.89	21.10
3056	NYSE	FHI	Wed, Jul 7, 2010	20.45	21.07	20.45	21.04
3055	NYSE	FHI	Tue, Jul 6, 2010	20.74	20.88	20.26	20.39
3054	NYSE	FHI	Fri, Jul 2, 2010	20.83	20.83	20.34	20.49
3053	NYSE	FHI	Thu, Jul 1, 2010	20.67	20.93	20.28	20.59
3052	NYSE	FHI	Wed, Jun 30, 2010	20.96	21.16	20.67	20.71
3051	NYSE	FHI	Tue, Jun 29, 2010	21.39	21.49	20.82	21.05
3050	NYSE	FHI	Mon, Jun 28, 2010	21.33	21.87	21.32	21.61
3049	NYSE	FHI	Fri, Jun 25, 2010	21.21	21.44	21.06	21.32
3048	NYSE	FHI	Thu, Jun 24, 2010	21.68	21.68	21.08	21.13
3047	NYSE	FHI	Wed, Jun 23, 2010	21.75	21.96	21.66	21.80
3046	NYSE	FHI	Tue, Jun 22, 2010	22.01	22.13	21.68	21.69
3045	NYSE	FHI	Mon, Jun 21, 2010	22.36	22.39	21.93	22.01
3044	NYSE	FHI	Fri, Jun 18, 2010	22.44	22.52	22.06	22.15
3043	NYSE	FHI	Thu, Jun 17, 2010	22.64	22.72	22.19	22.45
3042	NYSE	FHI	Wed, Jun 16, 2010	22.70	22.78	22.47	22.69
3041	NYSE	FHI	Tue, Jun 15, 2010	22.36	22.75	22.22	22.72
3040	NYSE	FHI	Mon, Jun 14, 2010	22.68	22.95	22.23	22.26
3039	NYSE	FHI	Fri, Jun 11, 2010	21.66	22.30	21.55	22.25
3038	NYSE	FHI	Thu, Jun 10, 2010	21.18	21.81	21.06	21.81
3037	NYSE	FHI	Wed, Jun 9, 2010	21.41	21.41	20.82	20.90
3036	NYSE	FHI	Tue, Jun 8, 2010	21.15	21.29	20.86	21.26
3035	NYSE	FHI	Mon, Jun 7, 2010	21.99	21.99	21.17	21.17
3034	NYSE	FHI	Fri, Jun 4, 2010	21.70	22.28	21.70	21.80
3033	NYSE	FHI	Thu, Jun 3, 2010	21.70	22.29	21.57	22.26
3032	NYSE	FHI	Wed, Jun 2, 2010	21.74	21.76	21.38	21.58
3031	NYSE	FHI	Tue, Jun 1, 2010	21.99	22.18	21.60	21.60
3030	NYSE	FHI	Fri, May 28, 2010	22.67	22.69	22.10	22.21
3029	NYSE	FHI	Thu, May 27, 2010	22.72	22.77	22.27	22.73
3028	NYSE	FHI	Wed, May 26, 2010	22.68	22.83	22.27	22.38
3027	NYSE	FHI	Tue, May 25, 2010	21.82	22.55	21.80	22.51
3026	NYSE	FHI	Mon, May 24, 2010	22.76	23.04	22.40	22.40
3025	NYSE	FHI	Fri, May 21, 2010	22.00	22.81	21.83	22.65
3024	NYSE	FHI	Thu, May 20, 2010	22.77	23.01	22.28	22.28
3023	NYSE	FHI	Wed, May 19, 2010	22.68	23.21	22.40	23.11
3022	NYSE	FHI	Tue, May 18, 2010	23.52	23.53	22.71	22.81
3021	NYSE	FHI	Mon, May 17, 2010	23.19	23.50	22.91	23.29
3020	NYSE	FHI	Fri, May 14, 2010	23.31	23.58	23.00	23.16
3019	NYSE	FHI	Thu, May 13, 2010	23.72	23.86	23.44	23.44
3018	NYSE	FHI	Wed, May 12, 2010	23.56	23.86	23.53	23.82
3017	NYSE	FHI	Tue, May 11, 2010	23.60	23.74	23.35	23.50
3016	NYSE	FHI	Mon, May 10, 2010	24.44	24.74	23.45	23.81
3015	NYSE	FHI	Fri, May 7, 2010	23.48	24.18	23.28	23.53
3014	NYSE	FHI	Thu, May 6, 2010	23.67	23.98	22.56	23.55
3013	NYSE	FHI	Wed, May 5, 2010	23.49	24.17	23.33	23.87
3012	NYSE	FHI	Tue, May 4, 2010	24.15	24.18	23.81	24.00
3011	NYSE	FHI	Mon, May 3, 2010	24.40	24.56	24.22	24.44
3010	NYSE	FHI	Fri, Apr 30, 2010	24.63	24.83	24.11	24.12
3009	NYSE	FHI	Thu, Apr 29, 2010	24.51	24.77	24.39	24.66
3008	NYSE	FHI	Wed, Apr 28, 2010	24.40	24.60	23.95	24.25
3007	NYSE	FHI	Tue, Apr 27, 2010	25.02	25.03	24.18	24.18
3006	NYSE	FHI	Mon, Apr 26, 2010	25.79	25.91	25.22	25.22
3005	NYSE	FHI	Fri, Apr 23, 2010	26.25	26.25	25.46	25.90
3004	NYSE	FHI	Thu, Apr 22, 2010	26.32	26.50	26.13	26.39
3003	NYSE	FHI	Wed, Apr 21, 2010	26.71	26.76	26.46	26.62
3002	NYSE	FHI	Tue, Apr 20, 2010	26.93	26.94	26.25	26.66
3001	NYSE	FHI	Mon, Apr 19, 2010	26.57	26.92	26.44	26.76
3000	NYSE	FHI	Fri, Apr 16, 2010	27.16	27.22	26.34	26.76
2999	NYSE	FHI	Thu, Apr 15, 2010	26.96	27.30	26.85	27.26
2998	NYSE	FHI	Wed, Apr 14, 2010	27.10	27.32	26.82	26.95
2997	NYSE	FHI	Tue, Apr 13, 2010	26.31	26.83	26.31	26.82
2996	NYSE	FHI	Mon, Apr 12, 2010	26.49	26.54	26.27	26.36
2995	NYSE	FHI	Fri, Apr 9, 2010	26.47	26.57	26.31	26.48
2994	NYSE	FHI	Thu, Apr 8, 2010	26.45	26.49	26.25	26.46
2993	NYSE	FHI	Wed, Apr 7, 2010	26.78	26.78	26.37	26.52
2992	NYSE	FHI	Tue, Apr 6, 2010	26.52	26.94	26.25	26.78
2991	NYSE	FHI	Mon, Apr 5, 2010	26.54	26.69	26.26	26.66
2990	NYSE	FHI	Thu, Apr 1, 2010	26.58	26.78	26.26	26.47
2989	NYSE	FHI	Wed, Mar 31, 2010	26.23	26.83	26.12	26.38
2988	NYSE	FHI	Tue, Mar 30, 2010	26.21	26.37	26.11	26.29
2987	NYSE	FHI	Mon, Mar 29, 2010	26.38	26.44	26.11	26.23
2986	NYSE	FHI	Fri, Mar 26, 2010	26.31	26.37	26.11	26.32
2985	NYSE	FHI	Thu, Mar 25, 2010	26.33	26.50	26.16	26.25
2984	NYSE	FHI	Wed, Mar 24, 2010	26.10	26.25	25.91	26.17
2983	NYSE	FHI	Tue, Mar 23, 2010	26.06	26.23	25.97	26.22
2982	NYSE	FHI	Mon, Mar 22, 2010	25.69	26.06	25.61	26.05
2981	NYSE	FHI	Fri, Mar 19, 2010	26.43	26.58	25.77	25.81
2980	NYSE	FHI	Thu, Mar 18, 2010	26.40	26.52	26.25	26.38
2979	NYSE	FHI	Wed, Mar 17, 2010	25.97	26.47	25.96	26.32
2978	NYSE	FHI	Tue, Mar 16, 2010	26.06	26.14	25.76	25.85
2977	NYSE	FHI	Mon, Mar 15, 2010	26.15	26.17	25.78	25.94
2976	NYSE	FHI	Fri, Mar 12, 2010	26.35	26.42	25.94	26.19
2975	NYSE	FHI	Thu, Mar 11, 2010	25.88	26.29	25.75	26.26
2974	NYSE	FHI	Wed, Mar 10, 2010	25.97	26.11	25.89	26.03
2973	NYSE	FHI	Tue, Mar 9, 2010	25.70	26.16	25.60	25.98
2972	NYSE	FHI	Mon, Mar 8, 2010	26.02	26.10	25.83	25.88
2971	NYSE	FHI	Fri, Mar 5, 2010	25.87	26.13	25.75	25.98
2970	NYSE	FHI	Thu, Mar 4, 2010	25.41	25.79	25.36	25.74
2969	NYSE	FHI	Wed, Mar 3, 2010	25.40	25.79	25.37	25.48
2968	NYSE	FHI	Tue, Mar 2, 2010	25.24	25.40	25.07	25.34
2967	NYSE	FHI	Mon, Mar 1, 2010	25.02	25.19	24.94	25.10
2966	NYSE	FHI	Fri, Feb 26, 2010	25.33	25.33	24.79	25.01
2965	NYSE	FHI	Thu, Feb 25, 2010	25.15	25.24	24.87	25.19
2964	NYSE	FHI	Wed, Feb 24, 2010	25.34	25.49	25.22	25.40
2963	NYSE	FHI	Tue, Feb 23, 2010	25.74	25.81	25.16	25.21
2962	NYSE	FHI	Mon, Feb 22, 2010	25.96	25.96	25.59	25.74
2961	NYSE	FHI	Fri, Feb 19, 2010	25.45	26.01	25.40	25.81
2960	NYSE	FHI	Thu, Feb 18, 2010	25.36	25.71	25.26	25.55
2959	NYSE	FHI	Wed, Feb 17, 2010	25.67	25.67	25.20	25.32
2958	NYSE	FHI	Tue, Feb 16, 2010	24.66	25.44	24.57	25.41
2957	NYSE	FHI	Fri, Feb 12, 2010	24.44	24.56	24.29	24.53
2956	NYSE	FHI	Thu, Feb 11, 2010	24.58	24.66	24.20	24.57
2955	NYSE	FHI	Wed, Feb 10, 2010	24.07	25.00	24.03	24.62
2954	NYSE	FHI	Tue, Feb 9, 2010	24.14	24.32	23.85	24.16
2953	NYSE	FHI	Mon, Feb 8, 2010	24.71	24.71	23.94	23.98
2952	NYSE	FHI	Fri, Feb 5, 2010	24.35	24.75	24.05	24.65
2951	NYSE	FHI	Thu, Feb 4, 2010	24.51	24.82	23.92	24.30
2950	NYSE	FHI	Wed, Feb 3, 2010	25.28	25.29	24.59	24.63
2949	NYSE	FHI	Tue, Feb 2, 2010	26.05	26.73	26.00	26.70
2948	NYSE	FHI	Mon, Feb 1, 2010	25.44	26.17	25.15	26.13
2947	NYSE	FHI	Fri, Jan 29, 2010	25.62	26.06	24.87	25.38
2946	NYSE	FHI	Thu, Jan 28, 2010	26.60	26.78	25.78	26.02
2945	NYSE	FHI	Wed, Jan 27, 2010	25.59	26.67	25.52	26.50
2944	NYSE	FHI	Tue, Jan 26, 2010	25.89	26.09	25.56	25.59
2943	NYSE	FHI	Mon, Jan 25, 2010	25.97	26.49	25.83	25.98
2942	NYSE	FHI	Fri, Jan 22, 2010	26.91	26.91	25.73	25.74
2941	NYSE	FHI	Thu, Jan 21, 2010	27.56	27.66	26.88	26.88
2940	NYSE	FHI	Wed, Jan 20, 2010	27.44	27.62	27.21	27.48
2939	NYSE	FHI	Tue, Jan 19, 2010	27.40	27.76	27.25	27.75
2938	NYSE	FHI	Fri, Jan 15, 2010	27.43	27.55	27.22	27.30
2937	NYSE	FHI	Thu, Jan 14, 2010	27.71	27.71	27.30	27.50
2936	NYSE	FHI	Wed, Jan 13, 2010	27.80	27.83	27.59	27.73
2935	NYSE	FHI	Tue, Jan 12, 2010	27.70	27.98	27.59	27.68
2934	NYSE	FHI	Mon, Jan 11, 2010	27.76	27.90	27.60	27.88
2933	NYSE	FHI	Fri, Jan 8, 2010	27.67	27.67	27.32	27.57
2932	NYSE	FHI	Thu, Jan 7, 2010	27.72	27.93	27.49	27.58
2931	NYSE	FHI	Wed, Jan 6, 2010	27.94	28.03	27.70	27.81
2930	NYSE	FHI	Tue, Jan 5, 2010	27.97	28.14	27.67	28.01
2929	NYSE	FHI	Mon, Jan 4, 2010	27.71	28.03	27.44	28.00
2928	NYSE	FHI	Thu, Dec 31, 2009	27.84	28.00	27.50	27.50
2927	NYSE	FHI	Wed, Dec 30, 2009	27.68	27.87	27.56	27.87
2926	NYSE	FHI	Tue, Dec 29, 2009	27.99	28.06	27.72	27.79
2925	NYSE	FHI	Mon, Dec 28, 2009	28.02	28.19	27.87	27.94
2924	NYSE	FHI	Thu, Dec 24, 2009	27.99	28.31	27.81	28.02
2923	NYSE	FHI	Wed, Dec 23, 2009	27.69	28.30	27.68	27.96
2922	NYSE	FHI	Tue, Dec 22, 2009	26.97	27.69	26.96	27.69
2921	NYSE	FHI	Mon, Dec 21, 2009	26.57	27.11	26.41	27.05
2920	NYSE	FHI	Fri, Dec 18, 2009	25.98	26.47	25.98	26.47
2919	NYSE	FHI	Thu, Dec 17, 2009	25.58	25.88	25.49	25.76
2918	NYSE	FHI	Wed, Dec 16, 2009	25.14	25.73	25.04	25.70
2917	NYSE	FHI	Tue, Dec 15, 2009	25.14	25.14	24.87	25.00
2916	NYSE	FHI	Mon, Dec 14, 2009	25.42	25.44	25.05	25.22
2915	NYSE	FHI	Fri, Dec 11, 2009	25.40	25.45	25.15	25.36
2914	NYSE	FHI	Thu, Dec 10, 2009	25.43	25.56	25.31	25.33
2913	NYSE	FHI	Wed, Dec 9, 2009	24.94	25.40	24.86	25.28
2912	NYSE	FHI	Tue, Dec 8, 2009	24.92	25.11	24.81	24.96
2911	NYSE	FHI	Mon, Dec 7, 2009	25.67	25.80	24.98	25.01
2910	NYSE	FHI	Fri, Dec 4, 2009	26.11	26.15	25.36	25.78
2909	NYSE	FHI	Thu, Dec 3, 2009	25.92	26.11	25.67	25.73
2908	NYSE	FHI	Wed, Dec 2, 2009	26.00	26.13	25.68	25.78
2907	NYSE	FHI	Tue, Dec 1, 2009	25.99	26.18	25.80	26.00
2906	NYSE	FHI	Mon, Nov 30, 2009	25.66	25.87	25.51	25.78
2905	NYSE	FHI	Fri, Nov 27, 2009	25.50	25.83	25.41	25.60
2904	NYSE	FHI	Wed, Nov 25, 2009	26.23	26.29	26.02	26.10
2903	NYSE	FHI	Tue, Nov 24, 2009	26.25	26.81	25.86	26.05
2902	NYSE	FHI	Mon, Nov 23, 2009	26.98	26.98	25.97	26.10
2901	NYSE	FHI	Fri, Nov 20, 2009	26.83	26.85	26.59	26.64
2900	NYSE	FHI	Thu, Nov 19, 2009	27.18	27.28	26.72	26.94
2899	NYSE	FHI	Wed, Nov 18, 2009	27.60	27.67	27.13	27.35
2898	NYSE	FHI	Tue, Nov 17, 2009	27.91	27.96	27.60	27.69
2897	NYSE	FHI	Mon, Nov 16, 2009	27.79	28.05	27.73	27.91
2896	NYSE	FHI	Fri, Nov 13, 2009	27.26	27.55	27.06	27.54
2895	NYSE	FHI	Thu, Nov 12, 2009	27.53	27.72	27.25	27.26
2894	NYSE	FHI	Wed, Nov 11, 2009	27.45	27.70	27.37	27.55
2893	NYSE	FHI	Tue, Nov 10, 2009	27.15	27.38	26.97	27.22
2892	NYSE	FHI	Mon, Nov 9, 2009	26.80	27.29	26.66	27.27
2891	NYSE	FHI	Fri, Nov 6, 2009	26.39	26.70	26.20	26.62
2890	NYSE	FHI	Thu, Nov 5, 2009	26.49	26.61	26.19	26.58
2889	NYSE	FHI	Wed, Nov 4, 2009	27.01	27.19	26.36	26.42
2888	NYSE	FHI	Tue, Nov 3, 2009	26.51	27.00	26.40	26.79
2887	NYSE	FHI	Mon, Nov 2, 2009	26.43	26.97	26.17	26.81
2886	NYSE	FHI	Fri, Oct 30, 2009	27.11	27.17	26.22	26.25
2885	NYSE	FHI	Thu, Oct 29, 2009	27.25	27.29	26.87	27.18
2884	NYSE	FHI	Wed, Oct 28, 2009	27.57	27.75	26.70	26.73
2883	NYSE	FHI	Tue, Oct 27, 2009	27.50	28.10	27.40	27.53
2882	NYSE	FHI	Mon, Oct 26, 2009	27.37	27.99	27.37	27.52
2881	NYSE	FHI	Fri, Oct 23, 2009	27.29	27.91	26.95	27.39
2880	NYSE	FHI	Thu, Oct 22, 2009	25.83	26.99	25.66	26.86
2879	NYSE	FHI	Wed, Oct 21, 2009	26.10	26.64	25.75	25.83
2878	NYSE	FHI	Tue, Oct 20, 2009	26.17	26.42	25.92	26.22
2877	NYSE	FHI	Mon, Oct 19, 2009	26.01	26.34	25.81	26.19
2876	NYSE	FHI	Fri, Oct 16, 2009	26.14	26.25	25.82	25.97
2875	NYSE	FHI	Thu, Oct 15, 2009	26.55	26.69	26.44	26.62
2874	NYSE	FHI	Wed, Oct 14, 2009	26.22	26.75	26.03	26.62
2873	NYSE	FHI	Tue, Oct 13, 2009	25.92	25.96	25.63	25.74
2872	NYSE	FHI	Mon, Oct 12, 2009	26.16	26.32	25.70	25.94
2871	NYSE	FHI	Fri, Oct 9, 2009	25.88	26.14	25.81	26.03
2870	NYSE	FHI	Thu, Oct 8, 2009	26.09	26.28	25.87	25.97
2869	NYSE	FHI	Wed, Oct 7, 2009	25.66	25.95	25.61	25.87
2868	NYSE	FHI	Tue, Oct 6, 2009	26.30	26.30	25.50	25.88
2867	NYSE	FHI	Mon, Oct 5, 2009	25.16	26.05	24.93	26.04
2866	NYSE	FHI	Fri, Oct 2, 2009	24.92	25.06	24.76	24.99
2865	NYSE	FHI	Thu, Oct 1, 2009	26.21	26.42	25.13	25.15
2864	NYSE	FHI	Wed, Sep 30, 2009	26.42	26.62	26.09	26.37
2863	NYSE	FHI	Tue, Sep 29, 2009	26.00	26.41	25.95	26.24
2862	NYSE	FHI	Mon, Sep 28, 2009	25.27	25.98	25.27	25.97
2861	NYSE	FHI	Fri, Sep 25, 2009	25.69	25.69	24.97	25.29
2860	NYSE	FHI	Thu, Sep 24, 2009	26.52	26.55	25.48	25.65
2859	NYSE	FHI	Wed, Sep 23, 2009	27.22	27.50	26.66	26.66
2858	NYSE	FHI	Tue, Sep 22, 2009	26.89	27.27	26.60	27.19
2857	NYSE	FHI	Mon, Sep 21, 2009	26.82	26.90	26.61	26.62
2856	NYSE	FHI	Fri, Sep 18, 2009	27.20	27.22	26.78	26.98
2855	NYSE	FHI	Thu, Sep 17, 2009	26.88	27.31	26.83	26.94
2854	NYSE	FHI	Wed, Sep 16, 2009	26.06	27.02	25.99	26.89
2853	NYSE	FHI	Tue, Sep 15, 2009	26.24	26.25	25.89	26.08
2852	NYSE	FHI	Mon, Sep 14, 2009	25.47	26.33	25.41	26.31
2851	NYSE	FHI	Fri, Sep 11, 2009	26.29	26.32	25.60	25.66
2850	NYSE	FHI	Thu, Sep 10, 2009	26.54	26.63	25.95	26.31
2849	NYSE	FHI	Wed, Sep 9, 2009	26.09	26.68	25.93	26.65
2848	NYSE	FHI	Tue, Sep 8, 2009	25.47	26.15	25.40	26.13
2847	NYSE	FHI	Fri, Sep 4, 2009	25.44	25.48	24.88	25.37
2846	NYSE	FHI	Thu, Sep 3, 2009	25.63	25.70	25.05	25.34
2845	NYSE	FHI	Wed, Sep 2, 2009	25.30	25.60	25.08	25.43
2844	NYSE	FHI	Tue, Sep 1, 2009	26.15	26.29	25.34	25.46
2843	NYSE	FHI	Mon, Aug 31, 2009	26.12	26.28	25.73	26.25
2842	NYSE	FHI	Fri, Aug 28, 2009	26.57	26.74	26.12	26.43
2841	NYSE	FHI	Thu, Aug 27, 2009	26.59	26.71	26.09	26.49
2840	NYSE	FHI	Wed, Aug 26, 2009	26.46	26.69	26.39	26.52
2839	NYSE	FHI	Tue, Aug 25, 2009	26.71	26.89	26.38	26.66
2838	NYSE	FHI	Mon, Aug 24, 2009	27.11	27.22	26.50	26.58
2837	NYSE	FHI	Fri, Aug 21, 2009	26.60	26.98	26.36	26.95
2836	NYSE	FHI	Thu, Aug 20, 2009	25.63	26.58	25.63	26.57
2835	NYSE	FHI	Wed, Aug 19, 2009	25.51	25.72	25.40	25.61
2834	NYSE	FHI	Tue, Aug 18, 2009	25.54	25.99	25.42	25.75
2833	NYSE	FHI	Mon, Aug 17, 2009	25.91	26.15	25.27	25.43
2832	NYSE	FHI	Fri, Aug 14, 2009	26.52	26.58	26.20	26.43
2831	NYSE	FHI	Thu, Aug 13, 2009	26.65	26.84	26.21	26.65
2830	NYSE	FHI	Wed, Aug 12, 2009	26.51	26.78	26.30	26.51
2829	NYSE	FHI	Tue, Aug 11, 2009	26.30	26.71	26.19	26.38
2828	NYSE	FHI	Mon, Aug 10, 2009	26.38	26.69	26.09	26.41
2827	NYSE	FHI	Fri, Aug 7, 2009	26.71	26.75	26.42	26.47
2826	NYSE	FHI	Thu, Aug 6, 2009	26.10	26.68	25.88	26.51
2825	NYSE	FHI	Wed, Aug 5, 2009	25.50	26.12	25.27	26.07
2824	NYSE	FHI	Tue, Aug 4, 2009	24.91	25.47	24.68	25.45
2823	NYSE	FHI	Mon, Aug 3, 2009	26.06	26.15	24.48	25.16
2822	NYSE	FHI	Fri, Jul 31, 2009	26.25	26.44	25.70	25.93
2821	NYSE	FHI	Thu, Jul 30, 2009	25.97	26.51	25.85	26.20
2820	NYSE	FHI	Wed, Jul 29, 2009	25.28	25.85	25.05	25.78
2819	NYSE	FHI	Tue, Jul 28, 2009	25.12	25.47	24.95	25.36
2818	NYSE	FHI	Mon, Jul 27, 2009	24.59	25.20	24.50	25.20
2817	NYSE	FHI	Fri, Jul 24, 2009	26.07	26.17	24.22	24.73
2816	NYSE	FHI	Thu, Jul 23, 2009	25.59	26.49	25.35	26.17
2815	NYSE	FHI	Wed, Jul 22, 2009	24.97	25.57	24.77	25.55
2814	NYSE	FHI	Tue, Jul 21, 2009	25.09	25.45	25.00	25.24
2813	NYSE	FHI	Mon, Jul 20, 2009	24.61	25.06	24.54	25.06
2812	NYSE	FHI	Fri, Jul 17, 2009	24.54	24.80	24.24	24.60
2811	NYSE	FHI	Thu, Jul 16, 2009	24.13	24.66	23.94	24.54
2810	NYSE	FHI	Wed, Jul 15, 2009	23.70	24.37	23.45	24.29
2809	NYSE	FHI	Tue, Jul 14, 2009	23.38	23.57	23.06	23.42
2808	NYSE	FHI	Mon, Jul 13, 2009	22.73	23.32	22.55	23.31
2807	NYSE	FHI	Fri, Jul 10, 2009	22.67	22.88	22.49	22.62
2806	NYSE	FHI	Thu, Jul 9, 2009	23.03	23.07	22.61	22.76
2805	NYSE	FHI	Wed, Jul 8, 2009	23.05	23.34	22.51	22.73
2804	NYSE	FHI	Tue, Jul 7, 2009	22.80	23.34	22.80	23.01
2803	NYSE	FHI	Mon, Jul 6, 2009	22.44	22.92	22.35	22.91
2802	NYSE	FHI	Thu, Jul 2, 2009	23.70	24.07	23.15	23.15
2801	NYSE	FHI	Wed, Jul 1, 2009	24.20	24.50	24.01	24.07
2800	NYSE	FHI	Tue, Jun 30, 2009	24.36	24.36	23.86	24.09
2799	NYSE	FHI	Mon, Jun 29, 2009	24.33	24.37	24.10	24.30
2798	NYSE	FHI	Fri, Jun 26, 2009	24.07	24.43	24.02	24.30
2797	NYSE	FHI	Thu, Jun 25, 2009	23.71	24.20	23.42	24.15
2796	NYSE	FHI	Wed, Jun 24, 2009	23.35	23.89	23.26	23.78
2795	NYSE	FHI	Tue, Jun 23, 2009	23.12	23.30	22.63	23.07
2794	NYSE	FHI	Mon, Jun 22, 2009	24.35	24.43	23.14	23.15
2793	NYSE	FHI	Fri, Jun 19, 2009	25.79	26.85	24.36	24.47
2792	NYSE	FHI	Thu, Jun 18, 2009	25.64	26.03	25.30	25.42
2791	NYSE	FHI	Wed, Jun 17, 2009	25.97	26.14	25.60	25.64
2790	NYSE	FHI	Tue, Jun 16, 2009	26.35	26.51	26.06	26.06
2789	NYSE	FHI	Mon, Jun 15, 2009	26.03	26.30	25.86	26.18
2788	NYSE	FHI	Fri, Jun 12, 2009	26.43	26.43	25.94	26.25
2787	NYSE	FHI	Thu, Jun 11, 2009	26.00	26.62	25.97	26.43
2786	NYSE	FHI	Wed, Jun 10, 2009	26.49	26.56	25.64	26.00
2785	NYSE	FHI	Tue, Jun 9, 2009	25.47	26.23	25.32	26.12
2784	NYSE	FHI	Mon, Jun 8, 2009	25.18	25.58	25.05	25.40
2783	NYSE	FHI	Fri, Jun 5, 2009	26.09	26.29	25.28	25.54
2782	NYSE	FHI	Thu, Jun 4, 2009	25.87	26.10	25.59	25.83
2781	NYSE	FHI	Wed, Jun 3, 2009	25.87	26.31	25.60	25.79
2780	NYSE	FHI	Tue, Jun 2, 2009	25.57	26.60	25.55	26.16
2779	NYSE	FHI	Mon, Jun 1, 2009	25.20	26.19	25.09	25.76
2778	NYSE	FHI	Fri, May 29, 2009	24.04	25.03	23.77	25.03
2777	NYSE	FHI	Thu, May 28, 2009	23.11	24.02	23.11	24.01
2776	NYSE	FHI	Wed, May 27, 2009	23.24	23.75	22.75	22.79
2775	NYSE	FHI	Tue, May 26, 2009	22.12	23.21	22.06	23.21
2774	NYSE	FHI	Fri, May 22, 2009	22.55	22.69	22.21	22.28
2773	NYSE	FHI	Thu, May 21, 2009	21.91	22.55	21.60	22.38
2772	NYSE	FHI	Wed, May 20, 2009	23.54	23.81	22.10	22.19
2771	NYSE	FHI	Tue, May 19, 2009	23.49	23.93	23.13	23.17
2770	NYSE	FHI	Mon, May 18, 2009	22.87	23.85	22.70	23.74
2769	NYSE	FHI	Fri, May 15, 2009	22.78	22.79	22.16	22.48
2768	NYSE	FHI	Thu, May 14, 2009	22.21	23.13	22.21	22.86
2767	NYSE	FHI	Wed, May 13, 2009	23.24	23.75	22.47	22.53
2766	NYSE	FHI	Tue, May 12, 2009	23.52	23.98	23.17	23.59
2765	NYSE	FHI	Mon, May 11, 2009	23.41	24.00	23.28	23.39
2764	NYSE	FHI	Fri, May 8, 2009	23.62	24.31	23.02	24.31
2763	NYSE	FHI	Thu, May 7, 2009	23.35	24.25	23.03	23.13
2762	NYSE	FHI	Wed, May 6, 2009	23.12	23.99	22.75	23.33
2761	NYSE	FHI	Tue, May 5, 2009	22.97	23.73	22.94	23.22
2760	NYSE	FHI	Mon, May 4, 2009	23.02	23.48	22.39	23.44
2759	NYSE	FHI	Fri, May 1, 2009	22.92	23.18	22.58	23.01
2758	NYSE	FHI	Thu, Apr 30, 2009	23.50	23.79	22.69	22.88
2757	NYSE	FHI	Wed, Apr 29, 2009	23.10	23.31	22.44	23.08
2756	NYSE	FHI	Tue, Apr 28, 2009	22.71	23.30	22.52	22.91
2755	NYSE	FHI	Mon, Apr 27, 2009	23.30	23.70	22.83	22.97
2754	NYSE	FHI	Fri, Apr 24, 2009	23.72	23.80	22.81	23.51
2753	NYSE	FHI	Thu, Apr 23, 2009	22.75	23.77	22.07	23.56
2752	NYSE	FHI	Wed, Apr 22, 2009	22.06	23.52	21.79	22.65
2751	NYSE	FHI	Tue, Apr 21, 2009	22.22	22.62	21.70	22.61
2750	NYSE	FHI	Mon, Apr 20, 2009	23.64	23.64	22.40	22.45
2749	NYSE	FHI	Fri, Apr 17, 2009	24.07	24.34	23.60	24.01
2748	NYSE	FHI	Thu, Apr 16, 2009	24.24	24.25	23.50	24.09
2747	NYSE	FHI	Wed, Apr 15, 2009	22.98	24.18	22.56	24.13
2746	NYSE	FHI	Tue, Apr 14, 2009	23.44	24.00	22.97	23.13
2745	NYSE	FHI	Mon, Apr 13, 2009	23.18	24.28	22.61	24.05
2744	NYSE	FHI	Thu, Apr 9, 2009	22.89	23.53	22.40	23.50
2743	NYSE	FHI	Wed, Apr 8, 2009	21.51	22.22	21.08	22.08
2742	NYSE	FHI	Tue, Apr 7, 2009	22.61	22.86	21.70	21.71
2741	NYSE	FHI	Mon, Apr 6, 2009	23.61	24.02	22.85	23.32
2740	NYSE	FHI	Fri, Apr 3, 2009	23.12	24.42	22.84	24.40
2739	NYSE	FHI	Thu, Apr 2, 2009	23.35	23.46	22.80	23.20
2738	NYSE	FHI	Wed, Apr 1, 2009	21.91	22.65	21.83	22.51
2737	NYSE	FHI	Tue, Mar 31, 2009	21.30	22.58	21.06	22.26
2736	NYSE	FHI	Mon, Mar 30, 2009	21.17	21.62	20.83	20.94
2735	NYSE	FHI	Fri, Mar 27, 2009	22.18	22.69	21.93	22.01
2734	NYSE	FHI	Thu, Mar 26, 2009	23.06	23.21	22.16	22.60
2733	NYSE	FHI	Wed, Mar 25, 2009	21.79	22.89	21.61	22.76
2732	NYSE	FHI	Tue, Mar 24, 2009	21.43	22.50	21.08	21.84
2731	NYSE	FHI	Mon, Mar 23, 2009	20.60	22.28	20.37	22.25
2730	NYSE	FHI	Fri, Mar 20, 2009	20.67	20.85	19.66	19.89
2729	NYSE	FHI	Thu, Mar 19, 2009	22.17	22.27	20.57	20.62
2728	NYSE	FHI	Wed, Mar 18, 2009	20.61	22.10	20.03	21.87
2727	NYSE	FHI	Tue, Mar 17, 2009	20.35	20.90	19.90	20.88
2726	NYSE	FHI	Mon, Mar 16, 2009	20.61	21.21	20.09	20.25
2725	NYSE	FHI	Fri, Mar 13, 2009	20.55	20.79	19.61	20.31
2724	NYSE	FHI	Thu, Mar 12, 2009	19.50	20.81	18.65	20.65
2723	NYSE	FHI	Wed, Mar 11, 2009	18.45	19.51	18.12	19.24
2722	NYSE	FHI	Tue, Mar 10, 2009	17.39	18.39	17.03	18.35
2721	NYSE	FHI	Mon, Mar 9, 2009	16.60	17.50	16.54	17.04
2720	NYSE	FHI	Fri, Mar 6, 2009	17.30	17.56	16.18	16.80
2719	NYSE	FHI	Thu, Mar 5, 2009	18.46	18.49	16.90	17.14
2718	NYSE	FHI	Wed, Mar 4, 2009	17.82	18.73	17.28	18.24
2717	NYSE	FHI	Tue, Mar 3, 2009	17.85	18.17	17.35	17.56
2716	NYSE	FHI	Mon, Mar 2, 2009	18.29	18.73	17.50	17.58
2715	NYSE	FHI	Fri, Feb 27, 2009	18.99	19.84	18.25	18.86
2714	NYSE	FHI	Thu, Feb 26, 2009	21.21	21.39	19.93	20.15
2713	NYSE	FHI	Wed, Feb 25, 2009	20.84	21.57	20.20	20.88
2712	NYSE	FHI	Tue, Feb 24, 2009	19.50	21.09	19.25	21.02
2711	NYSE	FHI	Mon, Feb 23, 2009	20.56	20.76	19.40	19.42
2710	NYSE	FHI	Fri, Feb 20, 2009	19.77	20.62	19.50	20.22
2709	NYSE	FHI	Thu, Feb 19, 2009	21.02	21.39	20.00	20.04
2708	NYSE	FHI	Wed, Feb 18, 2009	20.78	21.28	20.30	20.77
2707	NYSE	FHI	Tue, Feb 17, 2009	20.25	21.08	20.20	20.60
2706	NYSE	FHI	Fri, Feb 13, 2009	21.08	21.97	20.73	21.52
2705	NYSE	FHI	Thu, Feb 12, 2009	21.09	21.48	19.77	21.31
2704	NYSE	FHI	Wed, Feb 11, 2009	20.49	21.37	20.49	21.20
2703	NYSE	FHI	Tue, Feb 10, 2009	21.57	22.57	20.10	20.42
2702	NYSE	FHI	Mon, Feb 9, 2009	22.81	22.92	22.11	22.57
2701	NYSE	FHI	Fri, Feb 6, 2009	21.39	22.93	21.33	22.61
2700	NYSE	FHI	Thu, Feb 5, 2009	20.55	21.86	20.42	21.39
2699	NYSE	FHI	Wed, Feb 4, 2009	19.95	21.15	19.84	20.70
2698	NYSE	FHI	Tue, Feb 3, 2009	20.11	20.31	19.75	19.99
2697	NYSE	FHI	Mon, Feb 2, 2009	19.29	20.18	18.92	19.98
2696	NYSE	FHI	Fri, Jan 30, 2009	19.91	20.53	19.22	19.52
2695	NYSE	FHI	Thu, Jan 29, 2009	20.96	21.35	20.02	20.07
2694	NYSE	FHI	Wed, Jan 28, 2009	20.57	21.52	20.17	21.51
2693	NYSE	FHI	Tue, Jan 27, 2009	19.20	19.52	18.82	19.43
2692	NYSE	FHI	Mon, Jan 26, 2009	19.48	20.11	18.67	19.13
2691	NYSE	FHI	Fri, Jan 23, 2009	17.15	19.81	16.10	19.48
2690	NYSE	FHI	Thu, Jan 22, 2009	18.47	18.62	17.50	17.80
2689	NYSE	FHI	Wed, Jan 21, 2009	17.15	18.05	16.24	18.01
2688	NYSE	FHI	Tue, Jan 20, 2009	17.95	18.40	16.76	16.86
2687	NYSE	FHI	Fri, Jan 16, 2009	18.93	18.93	17.90	18.62
2686	NYSE	FHI	Thu, Jan 15, 2009	18.52	18.76	17.38	18.26
2685	NYSE	FHI	Wed, Jan 14, 2009	18.72	19.14	17.85	18.50
2684	NYSE	FHI	Tue, Jan 13, 2009	18.15	19.47	18.13	19.17
2683	NYSE	FHI	Mon, Jan 12, 2009	18.98	19.25	18.23	18.44
2682	NYSE	FHI	Fri, Jan 9, 2009	19.46	19.76	18.86	19.09
2681	NYSE	FHI	Thu, Jan 8, 2009	18.38	19.58	18.38	19.38
2680	NYSE	FHI	Wed, Jan 7, 2009	18.72	19.37	18.43	18.55
2679	NYSE	FHI	Tue, Jan 6, 2009	18.82	19.92	18.67	19.01
2678	NYSE	FHI	Mon, Jan 5, 2009	17.24	18.62	17.24	18.45
2677	NYSE	FHI	Fri, Jan 2, 2009	17.30	17.52	16.53	17.44
2676	NYSE	FHI	Wed, Dec 31, 2008	16.79	17.64	16.76	16.96
2675	NYSE	FHI	Tue, Dec 30, 2008	16.24	16.90	15.94	16.82
2674	NYSE	FHI	Mon, Dec 29, 2008	16.52	16.72	15.80	16.14
2673	NYSE	FHI	Fri, Dec 26, 2008	16.99	16.99	16.43	16.52
2672	NYSE	FHI	Wed, Dec 24, 2008	16.38	16.99	16.38	16.75
2671	NYSE	FHI	Tue, Dec 23, 2008	16.70	17.06	16.32	16.37
2670	NYSE	FHI	Mon, Dec 22, 2008	16.90	17.22	16.32	16.51
2669	NYSE	FHI	Fri, Dec 19, 2008	17.24	17.30	16.28	17.12
2668	NYSE	FHI	Thu, Dec 18, 2008	19.90	19.90	16.06	16.59
2667	NYSE	FHI	Wed, Dec 17, 2008	19.61	20.13	19.01	19.76
2666	NYSE	FHI	Tue, Dec 16, 2008	19.23	19.82	18.89	19.55
2665	NYSE	FHI	Mon, Dec 15, 2008	19.78	20.55	18.34	18.90
2664	NYSE	FHI	Fri, Dec 12, 2008	20.43	20.43	19.05	19.76
2663	NYSE	FHI	Thu, Dec 11, 2008	22.46	23.72	20.82	21.18
2662	NYSE	FHI	Wed, Dec 10, 2008	22.60	23.34	22.47	23.21
2661	NYSE	FHI	Tue, Dec 9, 2008	22.01	23.55	21.85	22.58
2660	NYSE	FHI	Mon, Dec 8, 2008	22.39	22.97	21.90	22.42
2659	NYSE	FHI	Fri, Dec 5, 2008	19.57	21.37	18.86	21.37
2658	NYSE	FHI	Thu, Dec 4, 2008	19.97	21.19	18.95	19.44
2657	NYSE	FHI	Wed, Dec 3, 2008	18.69	20.53	18.50	20.50
2656	NYSE	FHI	Tue, Dec 2, 2008	18.17	19.91	17.90	19.47
2655	NYSE	FHI	Mon, Dec 1, 2008	18.99	19.47	17.75	17.77
2654	NYSE	FHI	Fri, Nov 28, 2008	19.15	19.85	18.87	19.85
2653	NYSE	FHI	Wed, Nov 26, 2008	17.82	19.31	17.48	19.01
2652	NYSE	FHI	Tue, Nov 25, 2008	18.18	18.78	16.80	18.35
2651	NYSE	FHI	Mon, Nov 24, 2008	18.26	19.21	17.88	18.93
2650	NYSE	FHI	Fri, Nov 21, 2008	17.52	17.86	15.90	17.61
2649	NYSE	FHI	Thu, Nov 20, 2008	17.82	18.56	16.70	16.87
2648	NYSE	FHI	Wed, Nov 19, 2008	19.53	19.96	17.66	17.82
2647	NYSE	FHI	Tue, Nov 18, 2008	20.09	20.70	18.94	19.57
2646	NYSE	FHI	Mon, Nov 17, 2008	20.75	21.02	20.01	20.05
2645	NYSE	FHI	Fri, Nov 14, 2008	21.97	22.59	20.90	20.96
2644	NYSE	FHI	Thu, Nov 13, 2008	21.05	22.26	19.72	22.22
2643	NYSE	FHI	Wed, Nov 12, 2008	22.50	23.28	20.39	20.67
2642	NYSE	FHI	Tue, Nov 11, 2008	22.60	23.61	22.32	22.99
2641	NYSE	FHI	Mon, Nov 10, 2008	23.06	23.50	22.63	23.06
2640	NYSE	FHI	Fri, Nov 7, 2008	22.90	23.14	21.98	22.99
2639	NYSE	FHI	Thu, Nov 6, 2008	23.17	24.22	22.60	22.73
2638	NYSE	FHI	Wed, Nov 5, 2008	25.10	25.51	23.97	24.00
2637	NYSE	FHI	Tue, Nov 4, 2008	24.97	25.74	24.57	25.57
2636	NYSE	FHI	Mon, Nov 3, 2008	24.13	25.02	24.09	24.52
2635	NYSE	FHI	Fri, Oct 31, 2008	24.32	25.07	23.82	24.20
2634	NYSE	FHI	Thu, Oct 30, 2008	25.50	25.88	23.74	24.15
2633	NYSE	FHI	Wed, Oct 29, 2008	25.64	25.94	24.52	24.72
2632	NYSE	FHI	Tue, Oct 28, 2008	24.18	25.75	21.66	25.74
2631	NYSE	FHI	Mon, Oct 27, 2008	21.88	23.69	21.63	22.88
2630	NYSE	FHI	Fri, Oct 24, 2008	18.90	22.17	18.13	21.66
2629	NYSE	FHI	Thu, Oct 23, 2008	21.35	21.93	19.66	20.64
2628	NYSE	FHI	Wed, Oct 22, 2008	23.39	23.40	20.57	21.42
2627	NYSE	FHI	Tue, Oct 21, 2008	22.81	23.79	22.75	22.88
2626	NYSE	FHI	Mon, Oct 20, 2008	22.05	23.10	21.56	22.89
2625	NYSE	FHI	Fri, Oct 17, 2008	21.37	23.93	21.37	22.41
2624	NYSE	FHI	Thu, Oct 16, 2008	22.30	22.89	20.20	22.58
2623	NYSE	FHI	Wed, Oct 15, 2008	26.27	26.27	21.94	22.26
2622	NYSE	FHI	Tue, Oct 14, 2008	28.11	28.44	24.41	26.25
2621	NYSE	FHI	Mon, Oct 13, 2008	25.71	27.25	24.44	27.25
2620	NYSE	FHI	Fri, Oct 10, 2008	19.52	24.40	19.36	24.40
2619	NYSE	FHI	Thu, Oct 9, 2008	24.32	24.35	20.23	20.35
2618	NYSE	FHI	Wed, Oct 8, 2008	25.50	26.40	22.98	23.31
2617	NYSE	FHI	Tue, Oct 7, 2008	29.20	29.20	24.73	25.48
2616	NYSE	FHI	Mon, Oct 6, 2008	25.06	28.06	23.82	26.60
2615	NYSE	FHI	Fri, Oct 3, 2008	26.04	27.38	25.01	25.56
2614	NYSE	FHI	Thu, Oct 2, 2008	28.85	29.17	25.00	25.57
2613	NYSE	FHI	Wed, Oct 1, 2008	28.52	29.59	26.27	28.34
2612	NYSE	FHI	Tue, Sep 30, 2008	30.61	31.98	28.06	28.85
2611	NYSE	FHI	Mon, Sep 29, 2008	32.83	33.88	26.68	27.25
2610	NYSE	FHI	Fri, Sep 26, 2008	31.66	32.07	30.22	32.02
2609	NYSE	FHI	Thu, Sep 25, 2008	30.79	32.15	30.41	31.68
2608	NYSE	FHI	Wed, Sep 24, 2008	31.05	31.90	29.52	30.41
2607	NYSE	FHI	Tue, Sep 23, 2008	31.76	31.76	30.01	30.60
2606	NYSE	FHI	Mon, Sep 22, 2008	33.00	33.00	29.98	31.52
2605	NYSE	FHI	Fri, Sep 19, 2008	33.60	36.63	27.96	31.50
2604	NYSE	FHI	Thu, Sep 18, 2008	30.87	32.34	17.17	27.10
2603	NYSE	FHI	Wed, Sep 17, 2008	32.03	33.70	30.28	30.51
2602	NYSE	FHI	Tue, Sep 16, 2008	29.58	33.07	29.58	33.06
2601	NYSE	FHI	Mon, Sep 15, 2008	30.64	32.34	30.46	31.16
2600	NYSE	FHI	Fri, Sep 12, 2008	32.02	32.49	31.50	32.04
2599	NYSE	FHI	Thu, Sep 11, 2008	31.00	32.66	30.86	32.40
2598	NYSE	FHI	Wed, Sep 10, 2008	31.65	32.31	30.75	31.61
2597	NYSE	FHI	Tue, Sep 9, 2008	33.01	33.98	31.75	31.76
2596	NYSE	FHI	Mon, Sep 8, 2008	33.17	33.92	31.95	33.13
2595	NYSE	FHI	Fri, Sep 5, 2008	31.00	32.00	30.64	31.97
2594	NYSE	FHI	Thu, Sep 4, 2008	34.70	35.71	34.20	34.63
2593	NYSE	FHI	Wed, Sep 3, 2008	34.40	35.05	33.94	35.05
2592	NYSE	FHI	Tue, Sep 2, 2008	34.11	35.11	33.76	34.48
2591	NYSE	FHI	Fri, Aug 29, 2008	33.58	33.95	33.41	33.44
2590	NYSE	FHI	Thu, Aug 28, 2008	33.65	34.30	33.12	33.95
2589	NYSE	FHI	Wed, Aug 27, 2008	32.90	33.39	32.44	33.38
2588	NYSE	FHI	Tue, Aug 26, 2008	32.88	32.88	32.04	32.62
2587	NYSE	FHI	Mon, Aug 25, 2008	32.86	33.27	32.63	32.78
2586	NYSE	FHI	Fri, Aug 22, 2008	32.63	33.67	32.50	33.18
2585	NYSE	FHI	Thu, Aug 21, 2008	32.02	32.72	31.76	32.50
2584	NYSE	FHI	Wed, Aug 20, 2008	32.37	32.78	32.02	32.44
2583	NYSE	FHI	Tue, Aug 19, 2008	31.38	33.39	31.05	32.04
2582	NYSE	FHI	Mon, Aug 18, 2008	31.75	31.75	30.60	30.74
2581	NYSE	FHI	Fri, Aug 15, 2008	31.80	32.01	30.87	31.63
2580	NYSE	FHI	Thu, Aug 14, 2008	29.72	31.66	29.27	31.53
2579	NYSE	FHI	Wed, Aug 13, 2008	30.53	31.11	29.66	30.07
2578	NYSE	FHI	Tue, Aug 12, 2008	32.35	32.35	30.53	30.77
2577	NYSE	FHI	Mon, Aug 11, 2008	31.62	33.45	31.57	32.46
2576	NYSE	FHI	Fri, Aug 8, 2008	30.82	32.32	30.78	32.19
2575	NYSE	FHI	Thu, Aug 7, 2008	31.12	31.47	30.27	30.84
2574	NYSE	FHI	Wed, Aug 6, 2008	32.40	32.60	31.44	31.52
2573	NYSE	FHI	Tue, Aug 5, 2008	32.65	33.09	32.37	32.72
2572	NYSE	FHI	Mon, Aug 4, 2008	32.20	32.65	31.59	32.02
2571	NYSE	FHI	Fri, Aug 1, 2008	32.50	32.93	31.74	32.57
2570	NYSE	FHI	Thu, Jul 31, 2008	32.68	33.18	32.06	32.86
2569	NYSE	FHI	Wed, Jul 30, 2008	32.98	33.31	31.90	32.75
2568	NYSE	FHI	Tue, Jul 29, 2008	31.09	32.55	30.76	32.55
2567	NYSE	FHI	Mon, Jul 28, 2008	31.99	32.48	30.92	31.10
2566	NYSE	FHI	Fri, Jul 25, 2008	33.63	33.79	32.26	33.00
2565	NYSE	FHI	Thu, Jul 24, 2008	35.92	36.02	34.06	34.23
2564	NYSE	FHI	Wed, Jul 23, 2008	35.37	36.21	34.88	35.86
2563	NYSE	FHI	Tue, Jul 22, 2008	31.33	35.61	31.33	35.56
2562	NYSE	FHI	Mon, Jul 21, 2008	34.38	34.55	32.61	32.82
2561	NYSE	FHI	Fri, Jul 18, 2008	34.28	34.92	33.08	34.41
2560	NYSE	FHI	Thu, Jul 17, 2008	33.41	35.43	33.41	35.14
2559	NYSE	FHI	Wed, Jul 16, 2008	31.33	33.22	30.36	33.13
2558	NYSE	FHI	Tue, Jul 15, 2008	30.46	32.00	29.78	30.72
2557	NYSE	FHI	Mon, Jul 14, 2008	31.82	32.41	30.60	30.91
2556	NYSE	FHI	Fri, Jul 11, 2008	32.07	32.68	31.09	31.57
2555	NYSE	FHI	Thu, Jul 10, 2008	31.83	32.87	31.35	32.39
2554	NYSE	FHI	Wed, Jul 9, 2008	33.66	33.71	31.70	31.83
2553	NYSE	FHI	Tue, Jul 8, 2008	32.04	33.71	31.62	33.66
2552	NYSE	FHI	Mon, Jul 7, 2008	33.51	33.62	31.50	32.03
2551	NYSE	FHI	Thu, Jul 3, 2008	34.25	34.67	32.72	33.00
2550	NYSE	FHI	Wed, Jul 2, 2008	34.74	34.84	33.70	33.86
2549	NYSE	FHI	Tue, Jul 1, 2008	34.41	34.82	33.20	34.65
2548	NYSE	FHI	Mon, Jun 30, 2008	35.13	35.48	34.28	34.42
2547	NYSE	FHI	Fri, Jun 27, 2008	35.28	35.65	34.87	35.14
2546	NYSE	FHI	Thu, Jun 26, 2008	36.23	36.37	35.07	35.07
2545	NYSE	FHI	Wed, Jun 25, 2008	36.38	37.61	36.20	36.74
2544	NYSE	FHI	Tue, Jun 24, 2008	35.90	36.78	35.35	36.20
2543	NYSE	FHI	Mon, Jun 23, 2008	37.17	37.17	36.00	36.12
2542	NYSE	FHI	Fri, Jun 20, 2008	37.54	37.61	36.69	36.76
2541	NYSE	FHI	Thu, Jun 19, 2008	37.27	37.72	36.50	37.72
2540	NYSE	FHI	Wed, Jun 18, 2008	36.82	37.39	36.51	37.03
2539	NYSE	FHI	Tue, Jun 17, 2008	37.39	38.81	36.96	37.06
2538	NYSE	FHI	Mon, Jun 16, 2008	37.34	38.04	37.26	37.82
2537	NYSE	FHI	Fri, Jun 13, 2008	37.28	37.57	36.51	37.57
2536	NYSE	FHI	Thu, Jun 12, 2008	36.27	37.44	36.16	36.65
2535	NYSE	FHI	Wed, Jun 11, 2008	36.76	37.23	36.14	36.15
2534	NYSE	FHI	Tue, Jun 10, 2008	36.50	37.45	36.07	37.10
2533	NYSE	FHI	Mon, Jun 9, 2008	36.60	37.18	36.25	36.70
2532	NYSE	FHI	Fri, Jun 6, 2008	37.38	37.51	36.42	36.42
2531	NYSE	FHI	Thu, Jun 5, 2008	37.46	37.95	37.11	37.94
2530	NYSE	FHI	Wed, Jun 4, 2008	36.71	37.65	36.55	37.05
2529	NYSE	FHI	Tue, Jun 3, 2008	36.97	37.17	36.28	36.90
2528	NYSE	FHI	Mon, Jun 2, 2008	36.59	36.95	36.19	36.67
2527	NYSE	FHI	Fri, May 30, 2008	36.97	37.65	36.80	36.81
2526	NYSE	FHI	Thu, May 29, 2008	35.88	36.88	35.88	36.44
2525	NYSE	FHI	Wed, May 28, 2008	35.62	35.94	35.20	35.82
2524	NYSE	FHI	Tue, May 27, 2008	34.60	35.57	34.60	35.44
2523	NYSE	FHI	Fri, May 23, 2008	34.98	35.09	34.57	34.70
2522	NYSE	FHI	Thu, May 22, 2008	34.93	35.50	34.74	35.28
2521	NYSE	FHI	Wed, May 21, 2008	35.24	35.57	34.80	34.88
2520	NYSE	FHI	Tue, May 20, 2008	35.72	35.72	35.08	35.32
2519	NYSE	FHI	Mon, May 19, 2008	35.92	36.14	35.62	35.91
2518	NYSE	FHI	Fri, May 16, 2008	36.12	36.22	35.54	35.91
2517	NYSE	FHI	Thu, May 15, 2008	35.96	36.17	35.39	36.17
2516	NYSE	FHI	Wed, May 14, 2008	35.78	36.27	35.53	35.99
2515	NYSE	FHI	Tue, May 13, 2008	35.71	35.89	35.28	35.61
2514	NYSE	FHI	Mon, May 12, 2008	35.02	35.98	35.02	35.87
2513	NYSE	FHI	Fri, May 9, 2008	34.62	35.41	34.09	35.01
2512	NYSE	FHI	Thu, May 8, 2008	34.83	35.16	34.28	34.61
2511	NYSE	FHI	Wed, May 7, 2008	35.63	35.77	34.65	34.87
2510	NYSE	FHI	Tue, May 6, 2008	34.53	35.37	34.28	35.31
2509	NYSE	FHI	Mon, May 5, 2008	34.49	35.44	34.49	35.10
2508	NYSE	FHI	Fri, May 2, 2008	35.00	35.16	33.64	34.86
2507	NYSE	FHI	Thu, May 1, 2008	33.50	34.90	33.30	34.72
2506	NYSE	FHI	Wed, Apr 30, 2008	33.40	34.21	33.23	33.48
2505	NYSE	FHI	Tue, Apr 29, 2008	33.63	33.73	33.30	33.40
2504	NYSE	FHI	Mon, Apr 28, 2008	33.75	33.81	33.27	33.74
2503	NYSE	FHI	Fri, Apr 25, 2008	34.75	34.75	32.86	33.68
2502	NYSE	FHI	Thu, Apr 24, 2008	32.91	33.78	32.70	33.78
2501	NYSE	FHI	Wed, Apr 23, 2008	32.70	33.01	32.62	32.81
2500	NYSE	FHI	Tue, Apr 22, 2008	32.86	33.01	32.36	32.80
2499	NYSE	FHI	Mon, Apr 21, 2008	33.25	33.25	32.30	32.86
2498	NYSE	FHI	Fri, Apr 18, 2008	33.59	34.20	33.18	33.24
2497	NYSE	FHI	Thu, Apr 17, 2008	33.27	33.73	33.01	33.46
2496	NYSE	FHI	Wed, Apr 16, 2008	33.45	33.62	32.90	33.53
2495	NYSE	FHI	Tue, Apr 15, 2008	33.04	33.52	32.55	33.00
2494	NYSE	FHI	Mon, Apr 14, 2008	33.43	33.79	32.31	33.09
2493	NYSE	FHI	Fri, Apr 11, 2008	35.08	35.19	34.06	34.19
2492	NYSE	FHI	Thu, Apr 10, 2008	34.19	35.87	34.05	35.44
2491	NYSE	FHI	Wed, Apr 9, 2008	35.00	35.24	34.02	34.21
2490	NYSE	FHI	Tue, Apr 8, 2008	37.04	37.04	34.61	34.99
2489	NYSE	FHI	Mon, Apr 7, 2008	37.50	38.58	36.52	37.38
2488	NYSE	FHI	Fri, Apr 4, 2008	40.58	40.60	38.92	38.98
2487	NYSE	FHI	Thu, Apr 3, 2008	40.16	40.91	39.73	40.60
2486	NYSE	FHI	Wed, Apr 2, 2008	40.98	41.45	40.38	40.66
2485	NYSE	FHI	Tue, Apr 1, 2008	39.80	41.21	39.73	40.95
2484	NYSE	FHI	Mon, Mar 31, 2008	38.08	39.76	37.68	39.16
2483	NYSE	FHI	Fri, Mar 28, 2008	39.25	39.50	38.03	38.08
2482	NYSE	FHI	Thu, Mar 27, 2008	40.95	40.95	39.05	39.05
2481	NYSE	FHI	Wed, Mar 26, 2008	41.50	41.73	40.11	40.33
2480	NYSE	FHI	Tue, Mar 25, 2008	40.94	42.36	40.25	41.85
2479	NYSE	FHI	Mon, Mar 24, 2008	40.00	41.41	39.86	40.59
2478	NYSE	FHI	Thu, Mar 20, 2008	39.52	40.06	38.92	39.70
2477	NYSE	FHI	Wed, Mar 19, 2008	39.97	39.97	38.69	39.03
2476	NYSE	FHI	Tue, Mar 18, 2008	37.10	39.48	37.06	39.23
2475	NYSE	FHI	Mon, Mar 17, 2008	37.39	38.78	36.03	36.03
2474	NYSE	FHI	Fri, Mar 14, 2008	40.50	40.70	37.61	38.31
2473	NYSE	FHI	Thu, Mar 13, 2008	39.25	40.72	38.21	40.24
2472	NYSE	FHI	Wed, Mar 12, 2008	42.07	42.29	40.75	40.75
2471	NYSE	FHI	Tue, Mar 11, 2008	38.56	42.13	38.56	42.05
2470	NYSE	FHI	Mon, Mar 10, 2008	39.46	40.02	38.66	38.68
2469	NYSE	FHI	Fri, Mar 7, 2008	38.93	40.34	38.63	39.44
2468	NYSE	FHI	Thu, Mar 6, 2008	40.28	40.42	39.09	39.09
2467	NYSE	FHI	Wed, Mar 5, 2008	40.54	41.55	40.09	40.53
2466	NYSE	FHI	Tue, Mar 4, 2008	40.04	40.84	39.80	40.44
2465	NYSE	FHI	Mon, Mar 3, 2008	40.59	40.82	39.65	40.33
2464	NYSE	FHI	Fri, Feb 29, 2008	41.68	41.90	40.46	40.58
2463	NYSE	FHI	Thu, Feb 28, 2008	43.01	43.01	41.88	42.19
2462	NYSE	FHI	Wed, Feb 27, 2008	42.90	44.03	42.24	43.36
2461	NYSE	FHI	Tue, Feb 26, 2008	42.78	43.75	42.69	43.30
2460	NYSE	FHI	Mon, Feb 25, 2008	42.18	43.00	41.58	43.00
2459	NYSE	FHI	Fri, Feb 22, 2008	41.58	42.09	40.49	42.09
2458	NYSE	FHI	Thu, Feb 21, 2008	42.33	42.50	41.32	41.43
2457	NYSE	FHI	Wed, Feb 20, 2008	40.96	42.59	40.60	42.13
2456	NYSE	FHI	Tue, Feb 19, 2008	41.88	42.22	40.81	41.08
2455	NYSE	FHI	Fri, Feb 15, 2008	40.93	41.48	39.95	41.47
2454	NYSE	FHI	Thu, Feb 14, 2008	42.17	42.24	40.95	40.98
2453	NYSE	FHI	Wed, Feb 13, 2008	42.87	42.87	41.54	42.24
2452	NYSE	FHI	Tue, Feb 12, 2008	42.04	42.53	41.39	42.24
2451	NYSE	FHI	Mon, Feb 11, 2008	41.68	42.02	41.06	41.87
2450	NYSE	FHI	Fri, Feb 8, 2008	41.48	42.01	41.13	41.55
2449	NYSE	FHI	Thu, Feb 7, 2008	40.88	42.20	40.88	41.80
2448	NYSE	FHI	Wed, Feb 6, 2008	41.83	42.37	40.98	41.05
2447	NYSE	FHI	Tue, Feb 5, 2008	41.56	42.51	41.56	41.70
2446	NYSE	FHI	Mon, Feb 4, 2008	43.65	43.65	42.66	42.99
2445	NYSE	FHI	Fri, Feb 1, 2008	42.73	43.71	42.20	43.65
2444	NYSE	FHI	Thu, Jan 31, 2008	40.86	42.90	40.68	42.37
2443	NYSE	FHI	Wed, Jan 30, 2008	42.29	43.50	41.90	41.98
2442	NYSE	FHI	Tue, Jan 29, 2008	41.79	42.59	41.44	42.39
2441	NYSE	FHI	Mon, Jan 28, 2008	40.53	41.57	40.16	41.46
2440	NYSE	FHI	Fri, Jan 25, 2008	44.09	44.33	41.92	42.29
2439	NYSE	FHI	Thu, Jan 24, 2008	44.54	44.78	42.76	43.31
2438	NYSE	FHI	Wed, Jan 23, 2008	39.43	45.01	38.87	44.39
2437	NYSE	FHI	Tue, Jan 22, 2008	38.80	41.92	38.80	40.70
2436	NYSE	FHI	Fri, Jan 18, 2008	41.94	42.28	40.13	40.70
2435	NYSE	FHI	Thu, Jan 17, 2008	42.65	43.05	41.19	41.51
2434	NYSE	FHI	Wed, Jan 16, 2008	41.81	43.36	41.81	42.36
2433	NYSE	FHI	Tue, Jan 15, 2008	43.48	43.68	41.92	41.93
2432	NYSE	FHI	Mon, Jan 14, 2008	43.70	43.96	43.20	43.73
2431	NYSE	FHI	Fri, Jan 11, 2008	42.07	43.60	41.77	43.26
2430	NYSE	FHI	Thu, Jan 10, 2008	40.74	42.75	40.40	42.32
2429	NYSE	FHI	Wed, Jan 9, 2008	39.58	41.12	39.58	41.12
2428	NYSE	FHI	Tue, Jan 8, 2008	40.14	40.69	38.89	38.96
2427	NYSE	FHI	Mon, Jan 7, 2008	39.15	39.85	38.34	39.05
2426	NYSE	FHI	Fri, Jan 4, 2008	39.85	40.00	38.87	38.99
2425	NYSE	FHI	Thu, Jan 3, 2008	40.77	41.07	40.05	40.32
2424	NYSE	FHI	Wed, Jan 2, 2008	41.03	41.35	40.38	40.62
2423	NYSE	FHI	Mon, Dec 31, 2007	40.86	41.39	40.59	41.16
2422	NYSE	FHI	Fri, Dec 28, 2007	40.97	41.83	40.86	41.12
2421	NYSE	FHI	Thu, Dec 27, 2007	42.08	42.08	41.17	41.17
2420	NYSE	FHI	Wed, Dec 26, 2007	41.89	42.50	41.26	42.33
2419	NYSE	FHI	Mon, Dec 24, 2007	41.40	42.27	41.31	42.21
2418	NYSE	FHI	Fri, Dec 21, 2007	41.00	41.26	40.65	41.19
2417	NYSE	FHI	Thu, Dec 20, 2007	41.45	41.72	40.24	40.50
2416	NYSE	FHI	Wed, Dec 19, 2007	41.40	41.80	40.67	41.28
2415	NYSE	FHI	Tue, Dec 18, 2007	40.14	41.29	40.14	41.00
2414	NYSE	FHI	Mon, Dec 17, 2007	40.55	41.15	39.68	39.71
2413	NYSE	FHI	Fri, Dec 14, 2007	41.37	41.45	40.66	40.90
2412	NYSE	FHI	Thu, Dec 13, 2007	40.51	41.55	40.21	41.43
2411	NYSE	FHI	Wed, Dec 12, 2007	40.78	41.91	40.13	40.79
2410	NYSE	FHI	Tue, Dec 11, 2007	41.75	42.21	39.63	39.80
2409	NYSE	FHI	Mon, Dec 10, 2007	40.41	42.32	40.30	41.81
2408	NYSE	FHI	Fri, Dec 7, 2007	40.15	41.09	39.95	40.38
2407	NYSE	FHI	Thu, Dec 6, 2007	38.77	40.26	38.59	40.24
2406	NYSE	FHI	Wed, Dec 5, 2007	39.12	39.46	38.29	38.78
2405	NYSE	FHI	Tue, Dec 4, 2007	39.04	39.35	38.71	38.84
2404	NYSE	FHI	Mon, Dec 3, 2007	40.76	40.76	39.13	39.20
2403	NYSE	FHI	Fri, Nov 30, 2007	40.66	41.53	40.33	40.79
2402	NYSE	FHI	Thu, Nov 29, 2007	40.16	40.23	39.13	39.65
2401	NYSE	FHI	Wed, Nov 28, 2007	38.16	40.42	38.15	40.37
2400	NYSE	FHI	Tue, Nov 27, 2007	36.42	38.04	36.42	38.04
2399	NYSE	FHI	Mon, Nov 26, 2007	37.75	37.96	36.28	36.37
2398	NYSE	FHI	Fri, Nov 23, 2007	37.39	38.02	37.37	37.91
2397	NYSE	FHI	Wed, Nov 21, 2007	37.57	38.12	36.76	36.93
2396	NYSE	FHI	Tue, Nov 20, 2007	38.59	39.38	37.12	38.12
2395	NYSE	FHI	Mon, Nov 19, 2007	39.10	39.31	38.00	38.41
2394	NYSE	FHI	Fri, Nov 16, 2007	40.00	40.01	38.70	39.43
2393	NYSE	FHI	Thu, Nov 15, 2007	41.37	41.47	39.11	39.59
2392	NYSE	FHI	Wed, Nov 14, 2007	42.25	42.38	41.34	41.43
2391	NYSE	FHI	Tue, Nov 13, 2007	40.44	42.18	40.44	42.18
2390	NYSE	FHI	Mon, Nov 12, 2007	39.82	40.94	39.70	39.84
2389	NYSE	FHI	Fri, Nov 9, 2007	37.46	40.92	37.19	39.97
2388	NYSE	FHI	Thu, Nov 8, 2007	39.00	39.09	37.04	38.45
2387	NYSE	FHI	Wed, Nov 7, 2007	39.94	40.51	39.25	39.25
2386	NYSE	FHI	Tue, Nov 6, 2007	40.16	40.86	39.37	40.71
2385	NYSE	FHI	Mon, Nov 5, 2007	40.62	40.62	39.21	39.82
2384	NYSE	FHI	Fri, Nov 2, 2007	41.46	41.64	40.04	40.98
2383	NYSE	FHI	Thu, Nov 1, 2007	42.40	42.46	40.90	41.36
2382	NYSE	FHI	Wed, Oct 31, 2007	42.17	43.35	41.95	43.00
2381	NYSE	FHI	Tue, Oct 30, 2007	41.37	42.05	41.28	41.88
2380	NYSE	FHI	Mon, Oct 29, 2007	41.27	41.49	40.85	41.35
2379	NYSE	FHI	Fri, Oct 26, 2007	42.49	42.49	38.81	40.97
2378	NYSE	FHI	Thu, Oct 25, 2007	40.70	41.10	39.80	40.52
2377	NYSE	FHI	Wed, Oct 24, 2007	40.55	40.76	39.34	40.49
2376	NYSE	FHI	Tue, Oct 23, 2007	40.17	40.84	40.13	40.81
2375	NYSE	FHI	Mon, Oct 22, 2007	38.65	40.14	38.61	40.02
2374	NYSE	FHI	Fri, Oct 19, 2007	40.35	40.72	38.82	38.82
2373	NYSE	FHI	Thu, Oct 18, 2007	40.54	40.87	40.14	40.55
2372	NYSE	FHI	Wed, Oct 17, 2007	40.78	41.61	40.37	40.64
2371	NYSE	FHI	Tue, Oct 16, 2007	41.02	41.16	40.49	40.59
2370	NYSE	FHI	Mon, Oct 15, 2007	41.71	41.71	40.47	40.83
2369	NYSE	FHI	Fri, Oct 12, 2007	41.00	41.60	40.79	41.49
2368	NYSE	FHI	Thu, Oct 11, 2007	41.48	41.82	40.30	40.82
2367	NYSE	FHI	Wed, Oct 10, 2007	41.46	41.48	40.89	41.26
2366	NYSE	FHI	Tue, Oct 9, 2007	40.67	41.48	40.42	41.45
2365	NYSE	FHI	Mon, Oct 8, 2007	41.22	41.40	40.41	40.48
2364	NYSE	FHI	Fri, Oct 5, 2007	40.40	41.34	40.39	41.21
2363	NYSE	FHI	Thu, Oct 4, 2007	40.50	40.88	39.73	40.14
2362	NYSE	FHI	Wed, Oct 3, 2007	39.58	40.25	39.58	40.25
2361	NYSE	FHI	Tue, Oct 2, 2007	39.90	40.10	39.59	39.85
2360	NYSE	FHI	Mon, Oct 1, 2007	39.67	40.10	39.51	39.75
2359	NYSE	FHI	Fri, Sep 28, 2007	39.66	39.77	39.31	39.70
2358	NYSE	FHI	Thu, Sep 27, 2007	39.22	39.98	39.22	39.88
2357	NYSE	FHI	Wed, Sep 26, 2007	38.55	39.54	38.54	39.32
2356	NYSE	FHI	Tue, Sep 25, 2007	37.21	38.57	37.21	38.18
2355	NYSE	FHI	Mon, Sep 24, 2007	37.90	38.17	37.55	37.59
2354	NYSE	FHI	Fri, Sep 21, 2007	38.00	38.05	37.43	37.97
2353	NYSE	FHI	Thu, Sep 20, 2007	38.00	38.00	37.21	37.43
2352	NYSE	FHI	Wed, Sep 19, 2007	39.50	39.97	37.95	38.09
2351	NYSE	FHI	Tue, Sep 18, 2007	36.69	40.02	36.37	39.68
2350	NYSE	FHI	Mon, Sep 17, 2007	36.66	36.68	36.19	36.38
2349	NYSE	FHI	Fri, Sep 14, 2007	36.74	36.88	36.51	36.88
2348	NYSE	FHI	Thu, Sep 13, 2007	37.00	37.32	36.83	36.98
2347	NYSE	FHI	Wed, Sep 12, 2007	35.94	37.07	35.69	36.76
2346	NYSE	FHI	Tue, Sep 11, 2007	35.88	36.43	35.79	36.17
2345	NYSE	FHI	Mon, Sep 10, 2007	36.31	36.38	35.28	35.65
2344	NYSE	FHI	Fri, Sep 7, 2007	35.48	36.45	35.41	36.07
2343	NYSE	FHI	Thu, Sep 6, 2007	35.08	35.48	34.55	35.48
2342	NYSE	FHI	Wed, Sep 5, 2007	35.36	35.43	34.43	34.89
2341	NYSE	FHI	Tue, Sep 4, 2007	35.29	36.10	35.10	35.81
2340	NYSE	FHI	Fri, Aug 31, 2007	35.30	35.62	35.01	35.11
2339	NYSE	FHI	Thu, Aug 30, 2007	34.27	35.47	34.07	34.82
2338	NYSE	FHI	Wed, Aug 29, 2007	34.02	34.51	33.01	34.51
2337	NYSE	FHI	Tue, Aug 28, 2007	35.06	35.07	33.82	33.92
2336	NYSE	FHI	Mon, Aug 27, 2007	35.19	35.35	34.92	35.20
2335	NYSE	FHI	Fri, Aug 24, 2007	34.54	35.20	34.25	35.20
2334	NYSE	FHI	Thu, Aug 23, 2007	34.71	34.93	33.90	34.70
2333	NYSE	FHI	Wed, Aug 22, 2007	34.25	34.81	33.81	34.39
2332	NYSE	FHI	Tue, Aug 21, 2007	33.34	34.23	33.29	33.87
2331	NYSE	FHI	Mon, Aug 20, 2007	34.97	35.29	33.22	33.34
2330	NYSE	FHI	Fri, Aug 17, 2007	35.03	37.99	34.02	35.01
2329	NYSE	FHI	Thu, Aug 16, 2007	31.07	33.03	30.31	33.03
2328	NYSE	FHI	Wed, Aug 15, 2007	31.50	32.46	31.35	31.44
2327	NYSE	FHI	Tue, Aug 14, 2007	33.69	33.83	31.51	31.76
2326	NYSE	FHI	Mon, Aug 13, 2007	34.09	35.47	33.41	33.56
2325	NYSE	FHI	Fri, Aug 10, 2007	33.23	34.25	32.19	33.57
2324	NYSE	FHI	Thu, Aug 9, 2007	34.05	36.30	32.42	33.56
2323	NYSE	FHI	Wed, Aug 8, 2007	35.91	36.80	35.45	36.30
2322	NYSE	FHI	Tue, Aug 7, 2007	35.21	35.80	34.83	35.67
2321	NYSE	FHI	Mon, Aug 6, 2007	34.91	35.44	34.23	35.44
2320	NYSE	FHI	Fri, Aug 3, 2007	36.24	36.38	34.83	34.84
2319	NYSE	FHI	Thu, Aug 2, 2007	36.44	36.81	35.87	36.18
2318	NYSE	FHI	Wed, Aug 1, 2007	36.04	36.34	35.36	36.18
2317	NYSE	FHI	Tue, Jul 31, 2007	36.66	37.00	35.91	36.01
2316	NYSE	FHI	Mon, Jul 30, 2007	36.05	36.83	35.97	36.48
2315	NYSE	FHI	Fri, Jul 27, 2007	38.49	39.85	35.83	35.97
2314	NYSE	FHI	Thu, Jul 26, 2007	39.15	39.17	37.46	38.41
2313	NYSE	FHI	Wed, Jul 25, 2007	39.30	39.69	38.77	39.59
2312	NYSE	FHI	Tue, Jul 24, 2007	40.33	40.33	38.81	39.00
2311	NYSE	FHI	Mon, Jul 23, 2007	39.33	39.74	39.25	39.47
2310	NYSE	FHI	Fri, Jul 20, 2007	39.28	39.50	38.75	39.02
2309	NYSE	FHI	Thu, Jul 19, 2007	39.71	40.00	39.13	39.28
2308	NYSE	FHI	Wed, Jul 18, 2007	39.97	40.35	39.20	39.71
2307	NYSE	FHI	Tue, Jul 17, 2007	40.09	40.58	39.84	40.26
2306	NYSE	FHI	Mon, Jul 16, 2007	39.62	40.34	39.62	40.02
2305	NYSE	FHI	Fri, Jul 13, 2007	39.32	39.89	39.26	39.76
2304	NYSE	FHI	Thu, Jul 12, 2007	39.17	39.59	39.08	39.58
2303	NYSE	FHI	Wed, Jul 11, 2007	38.82	39.21	38.82	39.17
2302	NYSE	FHI	Tue, Jul 10, 2007	39.19	39.32	38.72	38.82
2301	NYSE	FHI	Mon, Jul 9, 2007	39.39	39.58	39.10	39.47
2300	NYSE	FHI	Fri, Jul 6, 2007	39.09	39.34	39.00	39.29
2299	NYSE	FHI	Thu, Jul 5, 2007	39.23	39.30	38.97	39.14
2298	NYSE	FHI	Tue, Jul 3, 2007	39.00	39.35	39.00	39.24
2297	NYSE	FHI	Mon, Jul 2, 2007	38.00	38.85	37.73	38.83
2296	NYSE	FHI	Fri, Jun 29, 2007	39.00	39.23	37.96	38.33
2295	NYSE	FHI	Thu, Jun 28, 2007	39.30	39.37	38.86	38.97
2294	NYSE	FHI	Wed, Jun 27, 2007	38.65	39.31	38.56	39.29
2293	NYSE	FHI	Tue, Jun 26, 2007	39.30	39.43	38.68	38.84
2292	NYSE	FHI	Mon, Jun 25, 2007	39.67	40.10	38.98	39.12
2291	NYSE	FHI	Fri, Jun 22, 2007	40.14	40.40	39.65	39.80
2290	NYSE	FHI	Thu, Jun 21, 2007	39.94	40.45	39.65	40.14
2289	NYSE	FHI	Wed, Jun 20, 2007	40.22	41.42	40.05	40.16
2288	NYSE	FHI	Tue, Jun 19, 2007	38.85	39.12	38.71	39.06
2287	NYSE	FHI	Mon, Jun 18, 2007	39.40	39.40	38.59	38.84
2286	NYSE	FHI	Fri, Jun 15, 2007	39.31	39.53	39.02	39.36
2285	NYSE	FHI	Thu, Jun 14, 2007	38.37	38.92	38.10	38.91
2284	NYSE	FHI	Wed, Jun 13, 2007	37.77	38.51	37.68	38.51
2283	NYSE	FHI	Tue, Jun 12, 2007	37.65	38.20	37.56	37.57
2282	NYSE	FHI	Mon, Jun 11, 2007	37.55	37.78	37.35	37.72
2281	NYSE	FHI	Fri, Jun 8, 2007	37.59	37.60	37.14	37.53
2280	NYSE	FHI	Thu, Jun 7, 2007	38.20	38.29	37.63	37.65
2279	NYSE	FHI	Wed, Jun 6, 2007	38.28	38.39	37.97	38.24
2278	NYSE	FHI	Tue, Jun 5, 2007	38.26	38.42	38.05	38.34
2277	NYSE	FHI	Mon, Jun 4, 2007	38.32	38.41	38.16	38.32
2276	NYSE	FHI	Fri, Jun 1, 2007	39.00	39.14	38.21	38.35
2275	NYSE	FHI	Thu, May 31, 2007	38.26	38.96	38.26	38.94
2274	NYSE	FHI	Wed, May 30, 2007	37.62	38.24	37.53	38.22
2273	NYSE	FHI	Tue, May 29, 2007	37.41	37.73	37.40	37.63
2272	NYSE	FHI	Fri, May 25, 2007	37.83	37.83	37.39	37.40
2271	NYSE	FHI	Thu, May 24, 2007	38.17	38.49	37.73	37.79
2270	NYSE	FHI	Wed, May 23, 2007	38.66	38.78	38.16	38.17
2269	NYSE	FHI	Tue, May 22, 2007	38.38	38.78	38.17	38.65
2268	NYSE	FHI	Mon, May 21, 2007	37.87	38.63	37.82	38.38
2267	NYSE	FHI	Fri, May 18, 2007	37.55	37.87	37.54	37.87
2266	NYSE	FHI	Thu, May 17, 2007	37.55	37.81	37.43	37.46
2265	NYSE	FHI	Wed, May 16, 2007	37.06	37.69	37.06	37.56
2264	NYSE	FHI	Tue, May 15, 2007	37.05	37.58	37.03	37.08
2263	NYSE	FHI	Mon, May 14, 2007	37.25	37.35	36.86	37.01
2262	NYSE	FHI	Fri, May 11, 2007	37.11	37.19	36.49	37.15
2261	NYSE	FHI	Thu, May 10, 2007	37.95	37.95	37.11	37.11
2260	NYSE	FHI	Wed, May 9, 2007	37.85	38.01	37.65	37.99
2259	NYSE	FHI	Tue, May 8, 2007	37.87	37.96	37.68	37.85
2258	NYSE	FHI	Mon, May 7, 2007	37.77	37.96	37.62	37.92
2257	NYSE	FHI	Fri, May 4, 2007	37.96	37.96	37.46	37.70
2256	NYSE	FHI	Thu, May 3, 2007	37.77	38.05	37.71	38.05
2255	NYSE	FHI	Wed, May 2, 2007	37.83	37.95	37.43	37.76
2254	NYSE	FHI	Tue, May 1, 2007	39.03	39.03	37.29	38.07
2253	NYSE	FHI	Mon, Apr 30, 2007	38.72	38.79	38.00	38.16
2252	NYSE	FHI	Fri, Apr 27, 2007	39.00	39.15	38.48	38.71
2251	NYSE	FHI	Thu, Apr 26, 2007	38.84	39.09	38.61	38.85
2250	NYSE	FHI	Wed, Apr 25, 2007	38.62	39.04	38.45	38.91
2249	NYSE	FHI	Tue, Apr 24, 2007	38.97	39.00	38.45	38.62
2248	NYSE	FHI	Mon, Apr 23, 2007	39.05	39.25	38.87	38.87
2247	NYSE	FHI	Fri, Apr 20, 2007	39.25	39.39	38.99	39.16
2246	NYSE	FHI	Thu, Apr 19, 2007	38.96	39.09	38.68	38.85
2245	NYSE	FHI	Wed, Apr 18, 2007	39.27	39.30	38.82	38.99
2244	NYSE	FHI	Tue, Apr 17, 2007	38.83	39.35	38.83	39.27
2243	NYSE	FHI	Mon, Apr 16, 2007	37.94	38.79	37.80	38.77
2242	NYSE	FHI	Fri, Apr 13, 2007	37.10	37.57	37.01	37.57
2241	NYSE	FHI	Thu, Apr 12, 2007	36.99	37.11	36.69	37.10
2240	NYSE	FHI	Wed, Apr 11, 2007	37.00	37.15	36.89	36.98
2239	NYSE	FHI	Tue, Apr 10, 2007	37.00	37.02	36.86	36.97
2238	NYSE	FHI	Mon, Apr 9, 2007	37.30	37.61	36.96	37.08
2237	NYSE	FHI	Thu, Apr 5, 2007	37.45	37.45	37.10	37.16
2236	NYSE	FHI	Wed, Apr 4, 2007	37.60	37.74	37.26	37.60
2235	NYSE	FHI	Tue, Apr 3, 2007	37.13	37.63	37.03	37.59
2234	NYSE	FHI	Mon, Apr 2, 2007	36.72	37.00	36.39	37.00
2233	NYSE	FHI	Fri, Mar 30, 2007	36.88	37.07	36.51	36.72
2232	NYSE	FHI	Thu, Mar 29, 2007	37.41	37.41	36.38	36.78
2231	NYSE	FHI	Wed, Mar 28, 2007	37.40	37.51	36.61	36.66
2230	NYSE	FHI	Tue, Mar 27, 2007	37.37	37.71	37.14	37.49
2229	NYSE	FHI	Mon, Mar 26, 2007	37.44	37.64	37.05	37.36
2228	NYSE	FHI	Fri, Mar 23, 2007	37.42	37.56	37.28	37.49
2227	NYSE	FHI	Thu, Mar 22, 2007	37.62	37.73	37.33	37.36
2226	NYSE	FHI	Wed, Mar 21, 2007	36.55	37.63	36.40	37.53
2225	NYSE	FHI	Tue, Mar 20, 2007	36.29	36.60	36.12	36.44
2224	NYSE	FHI	Mon, Mar 19, 2007	35.88	36.30	35.83	36.19
2223	NYSE	FHI	Fri, Mar 16, 2007	36.04	36.34	35.70	35.78
2222	NYSE	FHI	Thu, Mar 15, 2007	35.67	36.34	35.60	35.93
2221	NYSE	FHI	Wed, Mar 14, 2007	35.18	35.67	34.68	35.67
2220	NYSE	FHI	Tue, Mar 13, 2007	36.06	36.06	34.96	35.01
2219	NYSE	FHI	Mon, Mar 12, 2007	36.08	36.32	35.93	36.21
2218	NYSE	FHI	Fri, Mar 9, 2007	36.18	36.37	35.86	36.04
2217	NYSE	FHI	Thu, Mar 8, 2007	36.00	36.47	35.90	35.98
2216	NYSE	FHI	Wed, Mar 7, 2007	35.93	36.13	35.71	35.80
2215	NYSE	FHI	Tue, Mar 6, 2007	35.28	35.99	35.22	35.93
2214	NYSE	FHI	Mon, Mar 5, 2007	35.65	35.73	35.15	35.20
2213	NYSE	FHI	Fri, Mar 2, 2007	36.14	36.23	35.75	35.80
2212	NYSE	FHI	Thu, Mar 1, 2007	35.65	36.55	35.41	36.14
2211	NYSE	FHI	Wed, Feb 28, 2007	36.01	36.34	35.64	35.77
2210	NYSE	FHI	Tue, Feb 27, 2007	36.85	36.86	35.74	36.01
2209	NYSE	FHI	Mon, Feb 26, 2007	37.43	37.44	36.72	36.88
2208	NYSE	FHI	Fri, Feb 23, 2007	37.85	38.40	36.95	37.25
2207	NYSE	FHI	Thu, Feb 22, 2007	37.13	37.15	36.60	36.75
2206	NYSE	FHI	Wed, Feb 21, 2007	37.00	37.19	36.74	37.05
2205	NYSE	FHI	Tue, Feb 20, 2007	35.27	37.05	35.27	37.00
2204	NYSE	FHI	Fri, Feb 16, 2007	35.95	36.22	35.95	36.15
2203	NYSE	FHI	Thu, Feb 15, 2007	35.91	36.19	35.90	36.06
2202	NYSE	FHI	Wed, Feb 14, 2007	35.54	36.04	35.52	35.90
2201	NYSE	FHI	Tue, Feb 13, 2007	35.27	35.50	35.27	35.49
2200	NYSE	FHI	Mon, Feb 12, 2007	35.35	35.43	35.02	35.15
2199	NYSE	FHI	Fri, Feb 9, 2007	35.70	35.82	35.22	35.34
2198	NYSE	FHI	Thu, Feb 8, 2007	35.54	35.67	35.23	35.60
2197	NYSE	FHI	Wed, Feb 7, 2007	35.56	35.92	35.53	35.70
2196	NYSE	FHI	Tue, Feb 6, 2007	35.39	35.66	35.39	35.60
2195	NYSE	FHI	Mon, Feb 5, 2007	35.50	35.79	35.45	35.55
2194	NYSE	FHI	Fri, Feb 2, 2007	35.62	35.62	35.36	35.54
2193	NYSE	FHI	Thu, Feb 1, 2007	35.25	35.99	35.23	35.51
2192	NYSE	FHI	Wed, Jan 31, 2007	35.30	35.46	35.00	35.31
2191	NYSE	FHI	Tue, Jan 30, 2007	34.95	35.43	34.95	35.30
2190	NYSE	FHI	Mon, Jan 29, 2007	35.35	35.65	34.85	34.88
2189	NYSE	FHI	Fri, Jan 26, 2007	34.56	36.90	34.56	35.34
2188	NYSE	FHI	Thu, Jan 25, 2007	34.47	34.60	33.37	3339.00
2187	NYSE	FHI	Wed, Jan 24, 2007	34.30	34.55	34.19	34.53
2186	NYSE	FHI	Tue, Jan 23, 2007	34.58	34.65	34.13	34.30
2185	NYSE	FHI	Mon, Jan 22, 2007	34.41	34.65	34.35	34.52
2184	NYSE	FHI	Fri, Jan 19, 2007	34.77	34.77	34.39	34.40
2183	NYSE	FHI	Thu, Jan 18, 2007	35.05	35.15	34.72	34.78
2182	NYSE	FHI	Wed, Jan 17, 2007	34.57	35.07	34.56	34.97
2181	NYSE	FHI	Tue, Jan 16, 2007	34.78	34.82	34.49	34.68
2180	NYSE	FHI	Fri, Jan 12, 2007	34.40	34.86	34.31	34.68
2179	NYSE	FHI	Thu, Jan 11, 2007	34.08	34.48	34.00	34.40
2178	NYSE	FHI	Wed, Jan 10, 2007	33.91	34.17	33.65	34.08
2177	NYSE	FHI	Tue, Jan 9, 2007	34.08	34.18	33.73	34.04
2176	NYSE	FHI	Mon, Jan 8, 2007	33.96	34.15	33.63	34.07
2175	NYSE	FHI	Fri, Jan 5, 2007	34.30	34.30	33.95	33.96
2174	NYSE	FHI	Thu, Jan 4, 2007	34.22	34.40	33.94	34.29
2173	NYSE	FHI	Wed, Jan 3, 2007	33.95	34.45	33.75	34.19
2172	NYSE	FHI	Fri, Dec 29, 2006	34.03	34.04	33.72	33.78
2171	NYSE	FHI	Thu, Dec 28, 2006	34.10	34.20	33.87	34.08
2170	NYSE	FHI	Wed, Dec 27, 2006	33.92	34.15	33.88	34.09
2169	NYSE	FHI	Tue, Dec 26, 2006	33.69	33.94	33.65	33.81
2168	NYSE	FHI	Fri, Dec 22, 2006	33.90	33.97	33.52	33.69
2167	NYSE	FHI	Thu, Dec 21, 2006	33.86	34.01	33.78	33.84
2166	NYSE	FHI	Wed, Dec 20, 2006	33.82	33.90	33.69	33.86
2165	NYSE	FHI	Tue, Dec 19, 2006	33.55	33.84	33.42	33.77
2164	NYSE	FHI	Mon, Dec 18, 2006	33.47	33.75	33.40	33.57
2163	NYSE	FHI	Fri, Dec 15, 2006	33.68	33.81	33.29	33.34
2162	NYSE	FHI	Thu, Dec 14, 2006	33.12	33.51	33.08	33.51
2161	NYSE	FHI	Wed, Dec 13, 2006	33.15	33.43	33.01	33.06
2160	NYSE	FHI	Tue, Dec 12, 2006	33.25	33.25	32.84	32.92
2159	NYSE	FHI	Mon, Dec 11, 2006	33.55	33.60	33.08	33.23
2158	NYSE	FHI	Fri, Dec 8, 2006	33.25	33.60	33.19	33.54
2157	NYSE	FHI	Thu, Dec 7, 2006	33.28	33.59	33.22	33.25
2156	NYSE	FHI	Wed, Dec 6, 2006	33.35	33.38	33.17	33.25
2155	NYSE	FHI	Tue, Dec 5, 2006	33.30	33.41	33.14	33.34
2154	NYSE	FHI	Mon, Dec 4, 2006	32.75	33.43	32.75	33.27
2153	NYSE	FHI	Fri, Dec 1, 2006	33.19	33.22	32.44	32.68
2152	NYSE	FHI	Thu, Nov 30, 2006	33.24	33.50	33.07	33.18
2151	NYSE	FHI	Wed, Nov 29, 2006	33.34	33.57	33.04	33.24
2150	NYSE	FHI	Tue, Nov 28, 2006	32.95	33.52	32.85	33.30
2149	NYSE	FHI	Mon, Nov 27, 2006	34.02	34.02	32.94	32.95
2148	NYSE	FHI	Fri, Nov 24, 2006	34.14	34.14	33.91	34.01
2147	NYSE	FHI	Wed, Nov 22, 2006	34.21	34.45	34.13	34.21
2146	NYSE	FHI	Tue, Nov 21, 2006	34.34	34.61	34.16	34.25
2145	NYSE	FHI	Mon, Nov 20, 2006	34.19	34.53	34.18	34.38
2144	NYSE	FHI	Fri, Nov 17, 2006	34.65	34.65	34.25	34.28
2143	NYSE	FHI	Thu, Nov 16, 2006	34.57	34.76	34.43	34.70
2142	NYSE	FHI	Wed, Nov 15, 2006	34.26	34.60	34.25	34.56
2141	NYSE	FHI	Tue, Nov 14, 2006	33.90	34.30	33.90	34.26
2140	NYSE	FHI	Mon, Nov 13, 2006	33.73	33.97	33.51	33.86
2139	NYSE	FHI	Fri, Nov 10, 2006	33.63	33.86	33.48	33.70
2138	NYSE	FHI	Thu, Nov 9, 2006	33.71	33.85	33.58	33.63
2137	NYSE	FHI	Wed, Nov 8, 2006	33.93	33.98	33.60	33.68
2136	NYSE	FHI	Tue, Nov 7, 2006	34.03	34.46	33.85	33.93
2135	NYSE	FHI	Mon, Nov 6, 2006	33.38	34.14	33.38	34.08
2134	NYSE	FHI	Fri, Nov 3, 2006	33.97	34.22	33.46	33.53
2133	NYSE	FHI	Thu, Nov 2, 2006	33.75	34.00	33.30	33.95
2132	NYSE	FHI	Wed, Nov 1, 2006	34.29	34.65	33.74	33.78
2131	NYSE	FHI	Tue, Oct 31, 2006	34.20	34.44	34.13	34.29
2130	NYSE	FHI	Mon, Oct 30, 2006	34.44	34.54	34.11	34.20
2129	NYSE	FHI	Fri, Oct 27, 2006	33.76	35.36	33.64	34.44
2128	NYSE	FHI	Thu, Oct 26, 2006	33.40	33.84	33.34	33.76
2127	NYSE	FHI	Wed, Oct 25, 2006	33.92	33.92	33.28	33.37
2126	NYSE	FHI	Tue, Oct 24, 2006	33.84	33.97	33.58	33.88
2125	NYSE	FHI	Mon, Oct 23, 2006	33.76	34.16	33.75	33.98
2124	NYSE	FHI	Fri, Oct 20, 2006	34.12	34.26	33.77	33.81
2123	NYSE	FHI	Thu, Oct 19, 2006	34.42	34.50	33.96	34.08
2122	NYSE	FHI	Wed, Oct 18, 2006	34.60	34.91	34.37	34.49
2121	NYSE	FHI	Tue, Oct 17, 2006	34.91	34.95	34.42	34.51
2120	NYSE	FHI	Mon, Oct 16, 2006	34.74	35.20	34.74	34.90
2119	NYSE	FHI	Fri, Oct 13, 2006	34.47	34.81	34.35	34.73
2118	NYSE	FHI	Thu, Oct 12, 2006	34.46	34.65	34.21	34.48
2117	NYSE	FHI	Wed, Oct 11, 2006	34.93	34.94	34.21	34.29
2116	NYSE	FHI	Tue, Oct 10, 2006	35.10	35.29	34.84	34.99
2115	NYSE	FHI	Mon, Oct 9, 2006	35.21	35.29	34.51	35.10
2114	NYSE	FHI	Fri, Oct 6, 2006	34.95	35.43	34.91	35.19
2113	NYSE	FHI	Thu, Oct 5, 2006	34.98	35.15	34.68	34.93
2112	NYSE	FHI	Wed, Oct 4, 2006	34.28	34.98	34.18	34.92
2111	NYSE	FHI	Tue, Oct 3, 2006	34.13	34.35	33.79	34.30
2110	NYSE	FHI	Mon, Oct 2, 2006	33.95	34.17	33.73	34.13
2109	NYSE	FHI	Fri, Sep 29, 2006	33.93	34.14	33.75	33.81
2108	NYSE	FHI	Thu, Sep 28, 2006	34.19	34.41	33.83	33.90
2107	NYSE	FHI	Wed, Sep 27, 2006	34.04	34.28	33.89	34.00
2106	NYSE	FHI	Tue, Sep 26, 2006	34.09	34.46	33.93	34.10
2105	NYSE	FHI	Mon, Sep 25, 2006	33.79	34.30	33.79	34.07
2104	NYSE	FHI	Fri, Sep 22, 2006	33.70	33.75	33.39	33.61
2103	NYSE	FHI	Thu, Sep 21, 2006	33.93	34.13	33.58	33.68
2102	NYSE	FHI	Wed, Sep 20, 2006	33.81	34.19	33.68	33.84
2101	NYSE	FHI	Tue, Sep 19, 2006	33.97	34.02	33.33	33.67
2100	NYSE	FHI	Mon, Sep 18, 2006	34.25	34.25	33.72	33.89
2099	NYSE	FHI	Fri, Sep 15, 2006	34.19	34.75	34.13	34.29
2098	NYSE	FHI	Thu, Sep 14, 2006	34.26	34.53	34.00	34.18
2097	NYSE	FHI	Wed, Sep 13, 2006	34.06	34.60	33.92	34.38
2096	NYSE	FHI	Tue, Sep 12, 2006	33.60	34.30	33.48	34.10
2095	NYSE	FHI	Mon, Sep 11, 2006	33.10	33.51	32.92	33.51
2094	NYSE	FHI	Fri, Sep 8, 2006	33.14	33.18	32.81	33.06
2093	NYSE	FHI	Thu, Sep 7, 2006	33.25	33.31	32.93	33.13
2092	NYSE	FHI	Wed, Sep 6, 2006	33.37	33.44	33.10	33.25
2091	NYSE	FHI	Tue, Sep 5, 2006	33.85	33.85	33.30	33.61
2090	NYSE	FHI	Fri, Sep 1, 2006	33.64	34.05	33.62	33.72
2089	NYSE	FHI	Thu, Aug 31, 2006	33.12	33.53	33.09	33.48
2088	NYSE	FHI	Wed, Aug 30, 2006	32.95	33.31	32.89	33.20
2087	NYSE	FHI	Tue, Aug 29, 2006	33.07	33.13	32.67	32.90
2086	NYSE	FHI	Mon, Aug 28, 2006	32.96	33.18	32.63	32.97
2085	NYSE	FHI	Fri, Aug 25, 2006	33.08	33.14	32.75	32.91
2084	NYSE	FHI	Thu, Aug 24, 2006	33.33	33.41	32.91	33.07
2083	NYSE	FHI	Wed, Aug 23, 2006	33.34	33.50	33.14	33.23
2082	NYSE	FHI	Tue, Aug 22, 2006	33.67	33.71	33.24	33.33
2081	NYSE	FHI	Mon, Aug 21, 2006	33.98	34.00	33.46	33.64
2080	NYSE	FHI	Fri, Aug 18, 2006	33.99	34.13	33.72	34.06
2079	NYSE	FHI	Thu, Aug 17, 2006	33.67	34.30	33.52	33.92
2078	NYSE	FHI	Wed, Aug 16, 2006	32.99	33.71	32.93	33.67
2077	NYSE	FHI	Tue, Aug 15, 2006	32.53	33.02	32.53	32.85
2076	NYSE	FHI	Mon, Aug 14, 2006	32.28	32.43	32.05	32.26
2075	NYSE	FHI	Fri, Aug 11, 2006	32.17	32.42	32.00	32.17
2074	NYSE	FHI	Thu, Aug 10, 2006	31.73	32.24	31.39	32.16
2073	NYSE	FHI	Wed, Aug 9, 2006	31.75	32.21	31.49	31.76
2072	NYSE	FHI	Tue, Aug 8, 2006	31.77	31.95	31.46	31.54
2071	NYSE	FHI	Mon, Aug 7, 2006	31.13	31.61	30.98	31.57
2070	NYSE	FHI	Fri, Aug 4, 2006	31.20	31.67	31.18	31.24
2069	NYSE	FHI	Thu, Aug 3, 2006	30.69	31.22	30.53	31.21
2068	NYSE	FHI	Wed, Aug 2, 2006	30.75	30.90	30.54	30.69
2067	NYSE	FHI	Tue, Aug 1, 2006	31.02	31.07	30.51	30.72
2066	NYSE	FHI	Mon, Jul 31, 2006	31.53	31.53	30.76	31.01
2065	NYSE	FHI	Fri, Jul 28, 2006	30.60	32.44	29.56	31.82
2064	NYSE	FHI	Thu, Jul 27, 2006	30.87	31.36	30.81	31.01
2063	NYSE	FHI	Wed, Jul 26, 2006	30.70	31.04	30.61	30.80
2062	NYSE	FHI	Tue, Jul 25, 2006	30.76	31.05	30.55	30.80
2061	NYSE	FHI	Mon, Jul 24, 2006	30.47	30.89	30.44	30.76
2060	NYSE	FHI	Fri, Jul 21, 2006	30.70	30.72	30.34	30.41
2059	NYSE	FHI	Thu, Jul 20, 2006	30.97	30.97	30.50	30.56
2058	NYSE	FHI	Wed, Jul 19, 2006	30.40	31.16	30.40	30.98
2057	NYSE	FHI	Tue, Jul 18, 2006	30.54	30.60	30.12	30.32
2056	NYSE	FHI	Mon, Jul 17, 2006	30.36	30.68	30.25	30.43
2055	NYSE	FHI	Fri, Jul 14, 2006	31.13	31.20	30.32	30.47
2054	NYSE	FHI	Thu, Jul 13, 2006	31.36	31.40	31.21	31.21
2053	NYSE	FHI	Wed, Jul 12, 2006	31.50	32.40	31.31	31.36
2052	NYSE	FHI	Tue, Jul 11, 2006	30.80	30.93	30.64	30.82
2051	NYSE	FHI	Mon, Jul 10, 2006	30.84	31.08	30.77	30.89
2050	NYSE	FHI	Fri, Jul 7, 2006	30.90	31.23	30.73	30.80
2049	NYSE	FHI	Thu, Jul 6, 2006	30.62	31.10	30.58	30.97
2048	NYSE	FHI	Wed, Jul 5, 2006	31.00	31.00	30.44	30.64
2047	NYSE	FHI	Mon, Jul 3, 2006	30.75	31.16	30.43	31.00
2046	NYSE	FHI	Fri, Jun 30, 2006	31.30	31.71	31.29	31.50
2045	NYSE	FHI	Thu, Jun 29, 2006	30.85	31.25	30.70	31.20
2044	NYSE	FHI	Wed, Jun 28, 2006	30.64	30.91	30.31	30.81
2043	NYSE	FHI	Tue, Jun 27, 2006	31.12	31.29	30.57	30.61
2042	NYSE	FHI	Mon, Jun 26, 2006	30.85	31.17	30.73	31.13
2041	NYSE	FHI	Fri, Jun 23, 2006	30.94	31.17	30.65	30.88
2040	NYSE	FHI	Thu, Jun 22, 2006	31.10	31.11	30.76	31.06
2039	NYSE	FHI	Wed, Jun 21, 2006	30.86	31.28	30.86	31.18
2038	NYSE	FHI	Tue, Jun 20, 2006	30.53	30.95	30.40	30.89
2037	NYSE	FHI	Mon, Jun 19, 2006	30.93	31.15	30.42	30.55
2036	NYSE	FHI	Fri, Jun 16, 2006	30.80	31.05	30.46	30.75
2035	NYSE	FHI	Thu, Jun 15, 2006	30.16	31.15	30.16	30.98
2034	NYSE	FHI	Wed, Jun 14, 2006	30.32	30.71	29.71	30.12
2033	NYSE	FHI	Tue, Jun 13, 2006	31.46	31.55	30.30	30.36
2032	NYSE	FHI	Mon, Jun 12, 2006	32.35	32.44	31.40	31.46
2031	NYSE	FHI	Fri, Jun 9, 2006	32.45	32.76	32.16	32.35
2030	NYSE	FHI	Thu, Jun 8, 2006	32.44	32.72	31.93	32.51
2029	NYSE	FHI	Wed, Jun 7, 2006	32.20	33.06	32.05	32.44
2028	NYSE	FHI	Tue, Jun 6, 2006	32.40	32.51	31.77	31.98
2027	NYSE	FHI	Mon, Jun 5, 2006	32.82	33.15	32.34	32.36
2026	NYSE	FHI	Fri, Jun 2, 2006	32.85	33.15	32.61	32.80
2025	NYSE	FHI	Thu, Jun 1, 2006	32.11	32.66	32.11	32.62
2024	NYSE	FHI	Wed, May 31, 2006	31.91	32.16	31.59	32.12
2023	NYSE	FHI	Tue, May 30, 2006	32.25	32.25	31.68	31.80
2022	NYSE	FHI	Fri, May 26, 2006	32.20	32.62	32.15	32.25
2021	NYSE	FHI	Thu, May 25, 2006	32.22	32.47	31.73	32.07
2020	NYSE	FHI	Wed, May 24, 2006	31.68	32.20	31.27	32.10
2019	NYSE	FHI	Tue, May 23, 2006	32.14	32.50	31.64	31.80
2018	NYSE	FHI	Mon, May 22, 2006	32.25	32.35	31.83	32.06
2017	NYSE	FHI	Fri, May 19, 2006	31.98	32.66	31.88	32.48
2016	NYSE	FHI	Thu, May 18, 2006	32.11	32.52	31.95	31.95
2015	NYSE	FHI	Wed, May 17, 2006	32.37	32.53	32.08	32.10
2014	NYSE	FHI	Tue, May 16, 2006	33.03	33.25	32.50	32.58
2013	NYSE	FHI	Mon, May 15, 2006	32.72	33.21	32.72	33.05
2012	NYSE	FHI	Fri, May 12, 2006	31.87	32.81	31.56	32.72
2011	NYSE	FHI	Thu, May 11, 2006	33.05	33.24	32.11	32.14
2010	NYSE	FHI	Wed, May 10, 2006	33.25	33.32	32.78	33.05
2009	NYSE	FHI	Tue, May 9, 2006	33.50	33.82	33.19	33.25
2008	NYSE	FHI	Mon, May 8, 2006	33.88	34.21	33.40	33.61
2007	NYSE	FHI	Fri, May 5, 2006	33.64	34.31	33.64	33.98
2006	NYSE	FHI	Thu, May 4, 2006	33.26	34.21	33.26	33.49
2005	NYSE	FHI	Wed, May 3, 2006	33.30	33.62	33.18	33.32
2004	NYSE	FHI	Tue, May 2, 2006	33.86	33.86	32.87	33.40
2003	NYSE	FHI	Mon, May 1, 2006	35.03	35.07	33.26	33.74
2002	NYSE	FHI	Fri, Apr 28, 2006	36.75	36.76	33.62	35.10
2001	NYSE	FHI	Thu, Apr 27, 2006	37.75	38.17	37.56	37.73
2000	NYSE	FHI	Wed, Apr 26, 2006	37.90	38.40	37.90	38.11
1999	NYSE	FHI	Tue, Apr 25, 2006	37.95	38.07	37.52	37.90
1998	NYSE	FHI	Mon, Apr 24, 2006	38.23	38.28	37.97	38.10
1997	NYSE	FHI	Fri, Apr 21, 2006	38.89	38.92	38.02	38.23
1996	NYSE	FHI	Thu, Apr 20, 2006	38.69	39.02	38.60	38.67
1995	NYSE	FHI	Wed, Apr 19, 2006	38.68	39.08	38.01	38.77
1994	NYSE	FHI	Tue, Apr 18, 2006	38.00	38.76	38.00	38.72
1993	NYSE	FHI	Mon, Apr 17, 2006	37.76	38.15	37.61	37.87
1992	NYSE	FHI	Thu, Apr 13, 2006	37.88	38.01	37.41	37.81
1991	NYSE	FHI	Wed, Apr 12, 2006	37.60	38.09	37.53	37.99
1990	NYSE	FHI	Tue, Apr 11, 2006	38.25	38.51	37.46	37.65
1989	NYSE	FHI	Mon, Apr 10, 2006	38.17	38.58	38.17	38.36
1988	NYSE	FHI	Fri, Apr 7, 2006	38.75	38.89	38.01	38.17
1987	NYSE	FHI	Thu, Apr 6, 2006	38.98	38.98	38.37	38.81
1986	NYSE	FHI	Wed, Apr 5, 2006	39.13	39.30	38.80	39.02
1985	NYSE	FHI	Tue, Apr 4, 2006	38.58	39.31	38.57	39.17
1984	NYSE	FHI	Mon, Apr 3, 2006	39.13	39.28	38.67	38.74
1983	NYSE	FHI	Fri, Mar 31, 2006	39.28	39.62	39.04	39.05
1982	NYSE	FHI	Thu, Mar 30, 2006	38.94	39.46	38.90	39.34
1981	NYSE	FHI	Wed, Mar 29, 2006	38.13	39.00	38.11	38.96
1980	NYSE	FHI	Tue, Mar 28, 2006	38.86	38.87	38.13	38.13
1979	NYSE	FHI	Mon, Mar 27, 2006	39.75	39.77	38.78	38.85
1978	NYSE	FHI	Fri, Mar 24, 2006	37.60	37.68	37.29	37.45
1977	NYSE	FHI	Thu, Mar 23, 2006	37.73	37.78	37.39	37.55
1976	NYSE	FHI	Wed, Mar 22, 2006	37.76	37.91	37.48	37.80
1975	NYSE	FHI	Tue, Mar 21, 2006	38.07	38.18	37.71	37.84
1974	NYSE	FHI	Mon, Mar 20, 2006	37.92	38.25	37.89	38.10
1973	NYSE	FHI	Fri, Mar 17, 2006	38.10	38.30	37.81	37.87
1972	NYSE	FHI	Thu, Mar 16, 2006	38.04	38.17	37.83	37.87
1971	NYSE	FHI	Wed, Mar 15, 2006	37.84	37.95	37.59	37.85
1970	NYSE	FHI	Tue, Mar 14, 2006	37.50	37.91	37.43	37.88
1969	NYSE	FHI	Mon, Mar 13, 2006	37.74	38.03	37.43	37.58
1968	NYSE	FHI	Fri, Mar 10, 2006	37.57	37.87	37.49	37.70
1967	NYSE	FHI	Thu, Mar 9, 2006	38.15	38.33	37.54	37.57
1966	NYSE	FHI	Wed, Mar 8, 2006	38.22	38.36	37.51	38.15
1965	NYSE	FHI	Tue, Mar 7, 2006	38.40	38.45	37.92	38.22
1964	NYSE	FHI	Mon, Mar 6, 2006	38.75	38.96	38.35	38.47
1963	NYSE	FHI	Fri, Mar 3, 2006	39.15	39.38	38.66	38.66
1962	NYSE	FHI	Thu, Mar 2, 2006	38.78	39.46	38.66	39.30
1961	NYSE	FHI	Wed, Mar 1, 2006	38.93	39.05	38.39	38.92
1960	NYSE	FHI	Tue, Feb 28, 2006	39.65	39.79	38.82	38.89
1959	NYSE	FHI	Mon, Feb 27, 2006	39.56	40.17	39.56	39.69
1958	NYSE	FHI	Fri, Feb 24, 2006	39.85	40.14	39.31	39.42
1957	NYSE	FHI	Thu, Feb 23, 2006	39.61	39.99	39.45	39.93
1956	NYSE	FHI	Wed, Feb 22, 2006	39.18	39.79	39.11	39.72
1955	NYSE	FHI	Tue, Feb 21, 2006	39.70	39.73	39.14	39.16
1954	NYSE	FHI	Fri, Feb 17, 2006	39.93	40.02	39.69	39.75
1953	NYSE	FHI	Thu, Feb 16, 2006	39.85	39.99	39.52	39.92
1952	NYSE	FHI	Wed, Feb 15, 2006	39.45	39.86	39.28	39.78
1951	NYSE	FHI	Tue, Feb 14, 2006	39.02	39.45	38.70	39.45
1950	NYSE	FHI	Mon, Feb 13, 2006	38.51	39.00	38.50	38.97
1949	NYSE	FHI	Fri, Feb 10, 2006	38.80	38.83	38.07	38.55
1948	NYSE	FHI	Thu, Feb 9, 2006	39.10	39.49	38.86	38.88
1947	NYSE	FHI	Wed, Feb 8, 2006	39.23	39.38	38.94	39.13
1946	NYSE	FHI	Tue, Feb 7, 2006	38.95	39.39	38.87	39.02
1945	NYSE	FHI	Mon, Feb 6, 2006	38.45	38.90	38.35	38.81
1944	NYSE	FHI	Fri, Feb 3, 2006	38.43	38.73	38.25	38.55
1943	NYSE	FHI	Thu, Feb 2, 2006	38.52	38.89	38.30	38.65
1942	NYSE	FHI	Wed, Feb 1, 2006	38.64	38.97	38.35	38.59
1941	NYSE	FHI	Tue, Jan 31, 2006	39.15	39.21	38.46	38.61
1940	NYSE	FHI	Mon, Jan 30, 2006	39.50	39.86	39.14	39.20
1939	NYSE	FHI	Fri, Jan 27, 2006	39.40	39.79	38.81	39.55
1938	NYSE	FHI	Thu, Jan 26, 2006	38.78	39.37	38.60	39.22
1937	NYSE	FHI	Wed, Jan 25, 2006	38.51	38.80	38.30	38.78
1936	NYSE	FHI	Tue, Jan 24, 2006	38.21	38.68	37.91	38.44
1935	NYSE	FHI	Mon, Jan 23, 2006	38.07	38.45	38.07	38.21
1934	NYSE	FHI	Fri, Jan 20, 2006	38.60	38.88	38.07	38.15
1933	NYSE	FHI	Thu, Jan 19, 2006	38.43	38.70	38.36	38.48
1932	NYSE	FHI	Wed, Jan 18, 2006	37.81	38.54	37.75	38.36
1931	NYSE	FHI	Tue, Jan 17, 2006	37.84	38.21	37.60	37.81
1930	NYSE	FHI	Fri, Jan 13, 2006	37.90	38.10	37.60	37.81
1929	NYSE	FHI	Thu, Jan 12, 2006	37.71	37.92	37.55	37.82
1928	NYSE	FHI	Wed, Jan 11, 2006	37.14	37.68	37.14	37.68
1927	NYSE	FHI	Tue, Jan 10, 2006	37.03	37.37	36.83	37.25
1926	NYSE	FHI	Mon, Jan 9, 2006	37.06	37.36	37.06	37.20
1925	NYSE	FHI	Fri, Jan 6, 2006	37.19	37.30	36.92	37.10
1924	NYSE	FHI	Thu, Jan 5, 2006	36.85	37.21	36.71	37.10
1923	NYSE	FHI	Wed, Jan 4, 2006	37.05	37.09	36.75	36.85
1922	NYSE	FHI	Tue, Jan 3, 2006	37.05	37.17	36.36	37.00
1921	NYSE	FHI	Fri, Dec 30, 2005	36.90	37.12	36.62	37.04
1920	NYSE	FHI	Thu, Dec 29, 2005	37.27	37.28	36.95	37.06
1919	NYSE	FHI	Wed, Dec 28, 2005	36.25	37.40	36.15	37.33
1918	NYSE	FHI	Tue, Dec 27, 2005	37.40	37.51	37.02	37.05
1917	NYSE	FHI	Fri, Dec 23, 2005	37.11	37.24	36.90	37.19
1916	NYSE	FHI	Thu, Dec 22, 2005	36.85	37.15	36.58	37.04
1915	NYSE	FHI	Wed, Dec 21, 2005	37.00	37.26	36.60	36.82
1914	NYSE	FHI	Tue, Dec 20, 2005	36.98	37.06	36.65	36.96
1913	NYSE	FHI	Mon, Dec 19, 2005	37.49	37.54	36.98	37.01
1912	NYSE	FHI	Fri, Dec 16, 2005	37.57	37.84	37.28	37.46
1911	NYSE	FHI	Thu, Dec 15, 2005	37.80	38.11	37.25	37.50
1910	NYSE	FHI	Wed, Dec 14, 2005	37.40	38.00	37.40	37.85
1909	NYSE	FHI	Tue, Dec 13, 2005	37.25	37.84	37.00	37.56
1908	NYSE	FHI	Mon, Dec 12, 2005	37.20	37.49	37.10	37.28
1907	NYSE	FHI	Fri, Dec 9, 2005	37.20	37.43	36.64	36.96
1906	NYSE	FHI	Thu, Dec 8, 2005	37.10	37.32	36.95	37.11
1905	NYSE	FHI	Wed, Dec 7, 2005	37.05	37.23	36.90	37.00
1904	NYSE	FHI	Tue, Dec 6, 2005	36.85	37.18	36.83	37.04
1903	NYSE	FHI	Mon, Dec 5, 2005	36.65	36.70	36.28	36.64
1902	NYSE	FHI	Fri, Dec 2, 2005	36.50	36.70	36.25	36.50
1901	NYSE	FHI	Thu, Dec 1, 2005	36.60	36.75	36.37	36.49
1900	NYSE	FHI	Wed, Nov 30, 2005	36.45	36.77	36.30	36.54
1899	NYSE	FHI	Tue, Nov 29, 2005	35.63	36.27	35.61	36.27
1898	NYSE	FHI	Mon, Nov 28, 2005	35.40	36.10	35.10	35.62
1897	NYSE	FHI	Fri, Nov 25, 2005	36.30	36.48	36.29	36.46
1896	NYSE	FHI	Wed, Nov 23, 2005	36.23	36.78	36.23	36.30
1895	NYSE	FHI	Tue, Nov 22, 2005	36.36	36.36	35.84	36.23
1894	NYSE	FHI	Mon, Nov 21, 2005	36.25	36.52	35.77	36.36
1893	NYSE	FHI	Fri, Nov 18, 2005	35.80	35.99	35.28	35.43
1892	NYSE	FHI	Thu, Nov 17, 2005	35.14	35.57	35.02	35.52
1891	NYSE	FHI	Wed, Nov 16, 2005	35.37	35.39	34.92	35.12
1890	NYSE	FHI	Tue, Nov 15, 2005	35.62	35.74	35.23	35.37
1889	NYSE	FHI	Mon, Nov 14, 2005	35.51	35.79	35.40	35.63
1888	NYSE	FHI	Fri, Nov 11, 2005	35.60	35.70	35.39	35.39
1887	NYSE	FHI	Thu, Nov 10, 2005	35.05	35.53	34.90	35.53
1886	NYSE	FHI	Wed, Nov 9, 2005	34.32	35.27	34.25	35.08
1885	NYSE	FHI	Tue, Nov 8, 2005	34.55	34.61	34.15	34.32
1884	NYSE	FHI	Mon, Nov 7, 2005	34.24	34.53	34.05	34.45
1883	NYSE	FHI	Fri, Nov 4, 2005	34.12	34.34	33.78	34.14
1882	NYSE	FHI	Thu, Nov 3, 2005	34.74	34.81	34.08	34.17
1881	NYSE	FHI	Wed, Nov 2, 2005	34.30	34.78	34.06	34.64
1880	NYSE	FHI	Tue, Nov 1, 2005	34.90	34.91	34.14	34.25
1879	NYSE	FHI	Mon, Oct 31, 2005	35.00	35.54	35.00	35.01
1878	NYSE	FHI	Fri, Oct 28, 2005	34.65	35.40	33.90	34.89
1877	NYSE	FHI	Thu, Oct 27, 2005	35.00	35.09	34.60	34.60
1876	NYSE	FHI	Wed, Oct 26, 2005	35.07	35.45	34.98	35.02
1875	NYSE	FHI	Tue, Oct 25, 2005	35.00	35.25	34.83	35.06
1874	NYSE	FHI	Mon, Oct 24, 2005	34.52	35.06	34.49	35.00
1873	NYSE	FHI	Fri, Oct 21, 2005	34.19	34.77	34.00	34.41
1872	NYSE	FHI	Thu, Oct 20, 2005	34.34	34.52	33.87	34.10
1871	NYSE	FHI	Wed, Oct 19, 2005	33.70	34.36	33.45	34.34
1870	NYSE	FHI	Tue, Oct 18, 2005	33.72	33.88	33.62	33.65
1869	NYSE	FHI	Mon, Oct 17, 2005	33.78	33.86	33.58	33.79
1868	NYSE	FHI	Fri, Oct 14, 2005	33.42	34.00	33.32	33.79
1867	NYSE	FHI	Thu, Oct 13, 2005	33.18	33.60	33.15	33.42
1866	NYSE	FHI	Wed, Oct 12, 2005	33.90	34.23	33.07	33.25
1865	NYSE	FHI	Tue, Oct 11, 2005	34.06	34.27	33.96	34.00
1864	NYSE	FHI	Mon, Oct 10, 2005	33.48	34.28	33.39	33.93
1863	NYSE	FHI	Fri, Oct 7, 2005	33.00	33.23	32.92	33.23
1862	NYSE	FHI	Thu, Oct 6, 2005	33.11	33.19	32.60	32.85
1861	NYSE	FHI	Wed, Oct 5, 2005	33.58	33.58	33.08	33.11
1860	NYSE	FHI	Tue, Oct 4, 2005	33.60	34.00	33.49	33.60
1859	NYSE	FHI	Mon, Oct 3, 2005	33.05	33.59	32.90	33.48
1858	NYSE	FHI	Fri, Sep 30, 2005	33.65	33.65	33.10	33.23
1857	NYSE	FHI	Thu, Sep 29, 2005	33.15	33.66	33.00	33.65
1856	NYSE	FHI	Wed, Sep 28, 2005	33.35	33.57	33.13	33.13
1855	NYSE	FHI	Tue, Sep 27, 2005	33.00	33.30	32.93	33.15
1854	NYSE	FHI	Mon, Sep 26, 2005	33.27	33.43	32.91	32.99
1853	NYSE	FHI	Fri, Sep 23, 2005	33.63	33.72	33.22	33.26
1852	NYSE	FHI	Thu, Sep 22, 2005	33.01	33.79	32.75	33.63
1851	NYSE	FHI	Wed, Sep 21, 2005	33.27	33.37	32.92	32.93
1850	NYSE	FHI	Tue, Sep 20, 2005	33.34	33.74	33.18	33.26
1849	NYSE	FHI	Mon, Sep 19, 2005	33.15	33.37	32.93	33.20
1848	NYSE	FHI	Fri, Sep 16, 2005	33.10	33.60	32.90	33.33
1847	NYSE	FHI	Thu, Sep 15, 2005	32.43	33.48	32.34	33.20
1846	NYSE	FHI	Wed, Sep 14, 2005	32.05	32.38	32.02	32.29
1845	NYSE	FHI	Tue, Sep 13, 2005	31.80	31.94	31.66	31.80
1844	NYSE	FHI	Mon, Sep 12, 2005	31.70	31.94	31.65	31.82
1843	NYSE	FHI	Fri, Sep 9, 2005	31.65	31.91	31.65	31.77
1842	NYSE	FHI	Thu, Sep 8, 2005	31.20	31.63	31.15	31.56
1841	NYSE	FHI	Wed, Sep 7, 2005	31.40	31.45	31.30	31.43
1840	NYSE	FHI	Tue, Sep 6, 2005	31.25	31.51	31.01	31.42
1839	NYSE	FHI	Fri, Sep 2, 2005	31.15	31.27	31.04	31.21
1838	NYSE	FHI	Thu, Sep 1, 2005	31.05	31.51	30.88	31.05
1837	NYSE	FHI	Wed, Aug 31, 2005	30.99	31.09	30.70	31.06
1836	NYSE	FHI	Tue, Aug 30, 2005	30.96	31.01	30.70	30.98
1835	NYSE	FHI	Mon, Aug 29, 2005	30.85	31.05	30.70	30.95
1834	NYSE	FHI	Fri, Aug 26, 2005	30.89	31.08	30.64	30.95
1833	NYSE	FHI	Thu, Aug 25, 2005	30.71	31.01	30.70	30.89
1832	NYSE	FHI	Wed, Aug 24, 2005	31.03	31.14	30.70	30.73
1831	NYSE	FHI	Tue, Aug 23, 2005	31.00	31.10	30.94	31.00
1830	NYSE	FHI	Mon, Aug 22, 2005	30.95	31.14	30.80	31.00
1829	NYSE	FHI	Fri, Aug 19, 2005	31.20	31.20	30.87	30.87
1828	NYSE	FHI	Thu, Aug 18, 2005	31.15	31.18	30.93	31.07
1827	NYSE	FHI	Wed, Aug 17, 2005	31.21	31.38	31.09	31.28
1826	NYSE	FHI	Tue, Aug 16, 2005	31.64	31.80	31.10	31.10
1825	NYSE	FHI	Mon, Aug 15, 2005	31.45	31.80	31.27	31.64
1824	NYSE	FHI	Fri, Aug 12, 2005	31.60	31.63	31.33	31.40
1823	NYSE	FHI	Thu, Aug 11, 2005	31.58	31.81	31.42	31.76
1822	NYSE	FHI	Wed, Aug 10, 2005	31.75	32.15	31.45	31.58
1821	NYSE	FHI	Tue, Aug 9, 2005	31.30	31.75	31.30	31.52
1820	NYSE	FHI	Mon, Aug 8, 2005	31.20	31.41	31.05	31.12
1819	NYSE	FHI	Fri, Aug 5, 2005	31.35	31.42	31.02	31.13
1818	NYSE	FHI	Thu, Aug 4, 2005	31.65	31.72	31.35	31.50
1817	NYSE	FHI	Wed, Aug 3, 2005	31.85	31.97	31.70	31.89
1816	NYSE	FHI	Tue, Aug 2, 2005	32.11	32.26	31.90	31.97
1815	NYSE	FHI	Mon, Aug 1, 2005	31.88	32.28	31.70	32.12
1814	NYSE	FHI	Fri, Jul 29, 2005	32.45	32.63	31.82	31.94
1813	NYSE	FHI	Thu, Jul 28, 2005	32.53	32.73	32.27	32.66
1812	NYSE	FHI	Wed, Jul 27, 2005	32.38	32.48	32.05	32.45
1811	NYSE	FHI	Tue, Jul 26, 2005	32.16	32.47	31.95	32.17
1810	NYSE	FHI	Mon, Jul 25, 2005	31.75	32.25	31.66	31.96
1809	NYSE	FHI	Fri, Jul 22, 2005	31.52	31.89	31.46	31.69
1808	NYSE	FHI	Thu, Jul 21, 2005	32.00	32.00	31.47	31.50
1807	NYSE	FHI	Wed, Jul 20, 2005	31.95	32.06	31.60	32.06
1806	NYSE	FHI	Tue, Jul 19, 2005	31.75	31.89	31.67	31.75
1805	NYSE	FHI	Mon, Jul 18, 2005	31.55	31.76	31.30	31.56
1804	NYSE	FHI	Fri, Jul 15, 2005	32.00	32.00	31.62	31.85
1803	NYSE	FHI	Thu, Jul 14, 2005	32.00	32.26	31.78	32.00
1802	NYSE	FHI	Wed, Jul 13, 2005	31.53	31.93	31.53	31.88
1801	NYSE	FHI	Tue, Jul 12, 2005	31.71	31.71	31.48	31.58
1800	NYSE	FHI	Mon, Jul 11, 2005	31.75	31.96	31.51	31.68
1799	NYSE	FHI	Fri, Jul 8, 2005	31.36	31.63	31.10	31.58
1798	NYSE	FHI	Thu, Jul 7, 2005	30.90	31.48	30.65	31.37
1797	NYSE	FHI	Wed, Jul 6, 2005	31.72	32.20	31.00	31.37
1796	NYSE	FHI	Tue, Jul 5, 2005	29.65	30.60	29.26	30.44
1795	NYSE	FHI	Fri, Jul 1, 2005	30.02	30.05	29.58	29.65
1794	NYSE	FHI	Thu, Jun 30, 2005	30.10	30.23	29.96	30.01
1793	NYSE	FHI	Wed, Jun 29, 2005	30.15	30.25	29.73	29.93
1792	NYSE	FHI	Tue, Jun 28, 2005	29.79	30.15	29.78	30.12
1791	NYSE	FHI	Mon, Jun 27, 2005	29.60	29.75	29.35	29.57
1790	NYSE	FHI	Fri, Jun 24, 2005	29.12	29.79	29.00	29.79
1789	NYSE	FHI	Thu, Jun 23, 2005	28.99	29.21	28.90	29.16
1788	NYSE	FHI	Wed, Jun 22, 2005	29.02	29.23	28.99	28.99
1787	NYSE	FHI	Tue, Jun 21, 2005	29.15	29.21	28.84	28.84
1786	NYSE	FHI	Mon, Jun 20, 2005	29.03	29.33	28.90	29.28
1785	NYSE	FHI	Fri, Jun 17, 2005	29.30	29.36	29.00	29.23
1784	NYSE	FHI	Thu, Jun 16, 2005	29.06	29.18	28.79	28.90
1783	NYSE	FHI	Wed, Jun 15, 2005	29.25	29.36	28.82	29.09
1782	NYSE	FHI	Tue, Jun 14, 2005	29.15	29.45	29.05	29.15
1781	NYSE	FHI	Mon, Jun 13, 2005	29.11	29.36	29.01	29.24
1780	NYSE	FHI	Fri, Jun 10, 2005	29.35	29.38	29.05	29.23
1779	NYSE	FHI	Thu, Jun 9, 2005	29.19	29.55	29.03	29.41
1778	NYSE	FHI	Wed, Jun 8, 2005	29.63	29.63	29.11	29.17
1777	NYSE	FHI	Tue, Jun 7, 2005	29.65	29.81	29.40	29.44
1776	NYSE	FHI	Mon, Jun 6, 2005	29.40	29.57	29.17	29.57
1775	NYSE	FHI	Fri, Jun 3, 2005	29.59	29.72	29.16	29.41
1774	NYSE	FHI	Thu, Jun 2, 2005	29.72	29.72	29.40	29.59
1773	NYSE	FHI	Wed, Jun 1, 2005	29.57	30.00	29.57	29.75
1772	NYSE	FHI	Tue, May 31, 2005	29.51	29.70	29.30	29.61
1771	NYSE	FHI	Fri, May 27, 2005	29.46	29.51	29.28	29.50
1770	NYSE	FHI	Thu, May 26, 2005	28.99	29.40	28.94	29.39
1769	NYSE	FHI	Wed, May 25, 2005	29.22	29.30	28.80	28.93
1768	NYSE	FHI	Tue, May 24, 2005	29.52	29.54	28.96	29.25
1767	NYSE	FHI	Mon, May 23, 2005	29.36	29.55	29.20	29.55
1766	NYSE	FHI	Fri, May 20, 2005	29.30	29.40	29.06	29.35
1765	NYSE	FHI	Thu, May 19, 2005	29.48	29.52	29.07	29.25
1764	NYSE	FHI	Wed, May 18, 2005	29.16	29.53	29.13	29.44
1763	NYSE	FHI	Tue, May 17, 2005	28.67	29.03	28.56	28.99
1762	NYSE	FHI	Mon, May 16, 2005	28.30	28.84	28.28	28.84
1761	NYSE	FHI	Fri, May 13, 2005	28.63	28.63	28.01	28.29
1760	NYSE	FHI	Thu, May 12, 2005	29.04	29.30	28.56	28.57
1759	NYSE	FHI	Wed, May 11, 2005	29.12	29.25	28.77	29.03
1758	NYSE	FHI	Tue, May 10, 2005	29.56	29.56	29.05	29.06
1757	NYSE	FHI	Mon, May 9, 2005	28.95	29.56	28.90	29.56
1756	NYSE	FHI	Fri, May 6, 2005	29.20	29.25	28.81	28.87
1755	NYSE	FHI	Thu, May 5, 2005	29.28	29.38	28.76	29.07
1754	NYSE	FHI	Wed, May 4, 2005	28.74	29.80	28.73	29.46
1753	NYSE	FHI	Tue, May 3, 2005	28.35	28.81	28.30	28.67
1752	NYSE	FHI	Mon, May 2, 2005	28.55	28.67	27.98	28.47
1751	NYSE	FHI	Fri, Apr 29, 2005	27.44	28.73	27.44	28.45
1750	NYSE	FHI	Thu, Apr 28, 2005	27.58	27.80	27.38	27.44
1749	NYSE	FHI	Wed, Apr 27, 2005	27.75	28.00	27.52	27.99
1748	NYSE	FHI	Tue, Apr 26, 2005	27.65	27.92	27.52	27.83
1747	NYSE	FHI	Mon, Apr 25, 2005	27.33	27.65	27.25	27.65
1746	NYSE	FHI	Fri, Apr 22, 2005	27.64	27.68	27.02	27.25
1745	NYSE	FHI	Thu, Apr 21, 2005	27.53	27.81	27.15	27.69
1744	NYSE	FHI	Wed, Apr 20, 2005	27.48	27.54	27.27	27.30
1743	NYSE	FHI	Tue, Apr 19, 2005	27.70	28.00	27.50	27.54
1742	NYSE	FHI	Mon, Apr 18, 2005	27.10	27.76	27.03	27.69
1741	NYSE	FHI	Fri, Apr 15, 2005	27.49	27.67	26.99	27.03
1740	NYSE	FHI	Thu, Apr 14, 2005	27.92	27.92	27.48	27.62
1739	NYSE	FHI	Wed, Apr 13, 2005	28.30	28.33	27.68	27.92
1738	NYSE	FHI	Tue, Apr 12, 2005	28.28	28.52	27.85	28.40
1737	NYSE	FHI	Mon, Apr 11, 2005	28.40	28.49	28.20	28.33
1736	NYSE	FHI	Fri, Apr 8, 2005	28.43	28.43	28.20	28.26
1735	NYSE	FHI	Thu, Apr 7, 2005	28.35	28.55	28.23	28.43
1734	NYSE	FHI	Wed, Apr 6, 2005	28.36	28.50	28.08	28.34
1733	NYSE	FHI	Tue, Apr 5, 2005	28.50	28.62	28.28	28.36
1732	NYSE	FHI	Mon, Apr 4, 2005	28.12	28.59	28.02	28.43
1731	NYSE	FHI	Fri, Apr 1, 2005	28.48	28.62	28.18	28.26
1730	NYSE	FHI	Thu, Mar 31, 2005	28.25	28.31	27.93	28.31
1729	NYSE	FHI	Wed, Mar 30, 2005	27.79	28.25	27.79	28.17
1728	NYSE	FHI	Tue, Mar 29, 2005	27.95	28.16	27.79	27.80
1727	NYSE	FHI	Mon, Mar 28, 2005	28.23	28.34	27.99	28.01
1726	NYSE	FHI	Thu, Mar 24, 2005	28.16	28.47	28.10	28.23
1725	NYSE	FHI	Wed, Mar 23, 2005	28.25	28.31	27.94	28.06
1724	NYSE	FHI	Tue, Mar 22, 2005	28.60	28.75	28.24	28.24
1723	NYSE	FHI	Mon, Mar 21, 2005	28.88	29.05	28.62	28.69
1722	NYSE	FHI	Fri, Mar 18, 2005	28.79	29.06	28.77	28.93
1721	NYSE	FHI	Thu, Mar 17, 2005	28.85	29.00	28.56	28.87
1720	NYSE	FHI	Wed, Mar 16, 2005	28.67	29.01	28.60	28.83
1719	NYSE	FHI	Tue, Mar 15, 2005	29.03	29.34	28.85	28.87
1718	NYSE	FHI	Mon, Mar 14, 2005	28.65	29.13	28.65	29.06
1717	NYSE	FHI	Fri, Mar 11, 2005	28.95	28.99	28.59	28.64
1716	NYSE	FHI	Thu, Mar 10, 2005	29.11	29.11	28.80	29.00
1715	NYSE	FHI	Wed, Mar 9, 2005	29.00	29.12	28.80	28.87
1714	NYSE	FHI	Tue, Mar 8, 2005	29.38	29.38	29.00	29.14
1713	NYSE	FHI	Mon, Mar 7, 2005	29.26	29.49	29.18	29.38
1712	NYSE	FHI	Fri, Mar 4, 2005	29.15	29.45	29.15	29.25
1711	NYSE	FHI	Thu, Mar 3, 2005	29.52	29.52	28.90	29.08
1710	NYSE	FHI	Wed, Mar 2, 2005	29.70	29.70	29.35	29.38
1709	NYSE	FHI	Tue, Mar 1, 2005	29.57	29.93	29.57	29.70
1708	NYSE	FHI	Mon, Feb 28, 2005	29.45	29.58	29.17	29.54
1707	NYSE	FHI	Fri, Feb 25, 2005	29.05	29.65	28.91	29.65
1706	NYSE	FHI	Thu, Feb 24, 2005	28.95	28.97	28.71	28.95
1705	NYSE	FHI	Wed, Feb 23, 2005	29.40	29.45	28.87	29.13
1704	NYSE	FHI	Tue, Feb 22, 2005	29.63	29.90	29.28	29.29
1703	NYSE	FHI	Fri, Feb 18, 2005	29.63	29.63	29.48	29.62
1702	NYSE	FHI	Thu, Feb 17, 2005	29.67	30.01	29.57	29.60
1701	NYSE	FHI	Wed, Feb 16, 2005	29.40	29.76	29.28	29.66
1700	NYSE	FHI	Tue, Feb 15, 2005	29.13	29.41	29.12	29.39
1699	NYSE	FHI	Mon, Feb 14, 2005	29.00	29.39	28.95	29.13
1698	NYSE	FHI	Fri, Feb 11, 2005	28.86	28.94	28.68	28.93
1697	NYSE	FHI	Thu, Feb 10, 2005	28.90	28.95	28.71	28.84
1696	NYSE	FHI	Wed, Feb 9, 2005	28.70	28.81	28.59	28.75
1695	NYSE	FHI	Tue, Feb 8, 2005	28.84	29.10	28.73	28.77
1694	NYSE	FHI	Mon, Feb 7, 2005	28.47	28.85	28.47	28.85
1693	NYSE	FHI	Fri, Feb 4, 2005	28.00	28.49	28.00	28.46
1692	NYSE	FHI	Thu, Feb 3, 2005	28.45	28.60	28.17	28.32
1691	NYSE	FHI	Wed, Feb 2, 2005	28.95	29.00	28.68	28.81
1690	NYSE	FHI	Tue, Feb 1, 2005	29.38	29.40	28.95	28.97
1689	NYSE	FHI	Mon, Jan 31, 2005	28.95	29.58	28.95	29.38
1688	NYSE	FHI	Fri, Jan 28, 2005	29.14	29.32	28.88	29.14
1687	NYSE	FHI	Thu, Jan 27, 2005	29.12	29.42	29.02	29.18
1686	NYSE	FHI	Wed, Jan 26, 2005	29.50	29.50	29.01	29.16
1685	NYSE	FHI	Tue, Jan 25, 2005	28.80	29.19	28.80	29.07
1684	NYSE	FHI	Mon, Jan 24, 2005	28.63	28.92	28.63	28.75
1683	NYSE	FHI	Fri, Jan 21, 2005	29.00	29.01	28.51	28.51
1682	NYSE	FHI	Thu, Jan 20, 2005	29.10	29.14	28.72	29.00
1681	NYSE	FHI	Wed, Jan 19, 2005	29.54	29.54	29.01	29.06
1680	NYSE	FHI	Tue, Jan 18, 2005	29.15	29.64	28.96	29.64
1679	NYSE	FHI	Fri, Jan 14, 2005	29.35	29.47	29.22	29.32
1678	NYSE	FHI	Thu, Jan 13, 2005	29.75	29.75	29.18	29.23
1677	NYSE	FHI	Wed, Jan 12, 2005	29.60	29.71	29.47	29.70
1676	NYSE	FHI	Tue, Jan 11, 2005	29.70	29.70	29.52	29.60
1675	NYSE	FHI	Mon, Jan 10, 2005	29.75	30.04	29.72	29.77
1674	NYSE	FHI	Fri, Jan 7, 2005	29.95	30.05	29.68	29.77
1673	NYSE	FHI	Thu, Jan 6, 2005	29.72	30.13	29.72	30.00
1672	NYSE	FHI	Wed, Jan 5, 2005	29.70	29.75	29.42	29.73
1671	NYSE	FHI	Tue, Jan 4, 2005	30.02	30.21	29.55	29.70
1670	NYSE	FHI	Mon, Jan 3, 2005	30.41	30.49	29.83	29.87
1669	NYSE	FHI	Fri, Dec 31, 2004	30.60	30.69	30.40	30.40
1668	NYSE	FHI	Thu, Dec 30, 2004	30.58	30.75	30.45	30.65
1667	NYSE	FHI	Wed, Dec 29, 2004	30.65	30.78	30.53	30.58
1666	NYSE	FHI	Tue, Dec 28, 2004	30.52	30.83	30.46	30.80
1665	NYSE	FHI	Mon, Dec 27, 2004	30.72	30.77	30.34	30.47
1664	NYSE	FHI	Thu, Dec 23, 2004	30.88	31.05	30.70	30.77
1663	NYSE	FHI	Wed, Dec 22, 2004	30.93	31.20	30.75	30.98
1662	NYSE	FHI	Tue, Dec 21, 2004	30.72	30.85	30.18	30.83
1661	NYSE	FHI	Mon, Dec 20, 2004	30.95	31.05	30.83	30.87
1660	NYSE	FHI	Fri, Dec 17, 2004	30.90	31.07	30.80	30.80
1659	NYSE	FHI	Thu, Dec 16, 2004	31.74	31.74	31.15	31.20
1658	NYSE	FHI	Wed, Dec 15, 2004	31.05	31.39	31.05	31.34
1657	NYSE	FHI	Tue, Dec 14, 2004	30.98	31.15	30.80	31.10
1656	NYSE	FHI	Mon, Dec 13, 2004	31.25	31.26	30.93	31.04
1655	NYSE	FHI	Fri, Dec 10, 2004	30.70	31.24	30.70	31.14
1654	NYSE	FHI	Thu, Dec 9, 2004	30.65	30.73	30.50	30.70
1653	NYSE	FHI	Wed, Dec 8, 2004	30.65	30.94	30.49	30.75
1652	NYSE	FHI	Tue, Dec 7, 2004	30.52	30.73	30.46	30.58
1651	NYSE	FHI	Mon, Dec 6, 2004	30.35	31.14	30.05	30.60
1650	NYSE	FHI	Fri, Dec 3, 2004	29.62	29.88	29.50	29.80
1649	NYSE	FHI	Thu, Dec 2, 2004	29.99	30.00	29.53	29.68
1648	NYSE	FHI	Wed, Dec 1, 2004	29.42	29.99	29.41	29.99
1647	NYSE	FHI	Tue, Nov 30, 2004	29.25	29.55	29.20	29.42
1646	NYSE	FHI	Mon, Nov 29, 2004	29.52	29.69	29.30	29.35
1645	NYSE	FHI	Fri, Nov 26, 2004	29.40	29.55	29.39	29.47
1644	NYSE	FHI	Wed, Nov 24, 2004	29.30	29.49	29.21	29.39
1643	NYSE	FHI	Tue, Nov 23, 2004	29.05	29.38	28.97	29.20
1642	NYSE	FHI	Mon, Nov 22, 2004	29.06	29.16	28.90	29.15
1641	NYSE	FHI	Fri, Nov 19, 2004	29.71	29.71	28.96	29.04
1640	NYSE	FHI	Thu, Nov 18, 2004	29.75	29.79	29.45	29.70
1639	NYSE	FHI	Wed, Nov 17, 2004	29.55	29.88	29.54	29.71
1638	NYSE	FHI	Tue, Nov 16, 2004	29.57	29.57	29.20	29.50
1637	NYSE	FHI	Mon, Nov 15, 2004	29.85	29.85	29.48	29.57
1636	NYSE	FHI	Fri, Nov 12, 2004	29.55	29.80	29.37	29.80
1635	NYSE	FHI	Thu, Nov 11, 2004	29.18	29.54	28.97	29.53
1634	NYSE	FHI	Wed, Nov 10, 2004	29.00	29.10	28.89	29.05
1633	NYSE	FHI	Tue, Nov 9, 2004	29.00	29.14	28.84	28.97
1632	NYSE	FHI	Mon, Nov 8, 2004	29.00	29.01	28.70	28.79
1631	NYSE	FHI	Fri, Nov 5, 2004	29.00	29.35	28.63	29.00
1630	NYSE	FHI	Thu, Nov 4, 2004	28.81	29.06	28.62	29.05
1629	NYSE	FHI	Wed, Nov 3, 2004	29.00	29.15	28.67	28.84
1628	NYSE	FHI	Tue, Nov 2, 2004	28.84	29.16	28.66	28.88
1627	NYSE	FHI	Mon, Nov 1, 2004	28.90	28.99	28.58	28.90
1626	NYSE	FHI	Fri, Oct 29, 2004	27.85	29.17	27.85	28.99
1625	NYSE	FHI	Thu, Oct 28, 2004	27.92	28.10	27.80	27.80
1624	NYSE	FHI	Wed, Oct 27, 2004	27.48	28.12	27.07	28.02
1623	NYSE	FHI	Tue, Oct 26, 2004	27.31	27.62	27.27	27.54
1622	NYSE	FHI	Mon, Oct 25, 2004	27.45	27.61	27.15	27.35
1621	NYSE	FHI	Fri, Oct 22, 2004	27.79	27.87	27.49	27.53
1620	NYSE	FHI	Thu, Oct 21, 2004	27.70	28.00	27.61	27.79
1619	NYSE	FHI	Wed, Oct 20, 2004	27.69	27.83	27.15	27.70
1618	NYSE	FHI	Tue, Oct 19, 2004	27.94	28.31	27.63	27.68
1617	NYSE	FHI	Mon, Oct 18, 2004	27.89	28.06	27.75	27.97
1616	NYSE	FHI	Fri, Oct 15, 2004	27.95	28.14	27.71	27.88
1615	NYSE	FHI	Thu, Oct 14, 2004	28.35	28.35	27.66	27.84
1614	NYSE	FHI	Wed, Oct 13, 2004	28.67	28.70	28.22	28.28
1613	NYSE	FHI	Tue, Oct 12, 2004	28.23	28.62	28.13	28.44
1612	NYSE	FHI	Mon, Oct 11, 2004	28.37	28.53	28.28	28.32
1611	NYSE	FHI	Fri, Oct 8, 2004	28.63	28.69	28.20	28.27
1610	NYSE	FHI	Thu, Oct 7, 2004	29.00	29.01	28.62	28.62
1609	NYSE	FHI	Wed, Oct 6, 2004	29.05	29.15	28.92	29.14
1608	NYSE	FHI	Tue, Oct 5, 2004	29.65	29.65	28.92	29.12
1607	NYSE	FHI	Mon, Oct 4, 2004	29.10	29.68	29.07	29.62
1606	NYSE	FHI	Fri, Oct 1, 2004	28.50	28.78	28.43	28.78
1605	NYSE	FHI	Thu, Sep 30, 2004	28.45	28.60	28.25	28.44
1604	NYSE	FHI	Wed, Sep 29, 2004	28.20	28.63	28.14	28.49
1603	NYSE	FHI	Tue, Sep 28, 2004	28.29	28.43	28.16	28.42
1602	NYSE	FHI	Mon, Sep 27, 2004	28.43	28.51	28.05	28.33
1601	NYSE	FHI	Fri, Sep 24, 2004	28.27	28.46	28.13	28.44
1600	NYSE	FHI	Thu, Sep 23, 2004	28.91	28.91	28.15	28.34
1599	NYSE	FHI	Wed, Sep 22, 2004	29.11	29.30	28.80	28.91
1598	NYSE	FHI	Tue, Sep 21, 2004	29.29	29.50	29.13	29.47
1597	NYSE	FHI	Mon, Sep 20, 2004	29.55	29.55	29.22	29.28
1596	NYSE	FHI	Fri, Sep 17, 2004	29.64	29.89	29.54	29.54
1595	NYSE	FHI	Thu, Sep 16, 2004	29.60	29.88	29.48	29.63
1594	NYSE	FHI	Wed, Sep 15, 2004	29.85	29.97	29.53	29.58
1593	NYSE	FHI	Tue, Sep 14, 2004	29.80	30.00	29.62	29.97
1592	NYSE	FHI	Mon, Sep 13, 2004	29.64	30.00	29.50	29.72
1591	NYSE	FHI	Fri, Sep 10, 2004	29.20	29.72	29.16	29.64
1590	NYSE	FHI	Thu, Sep 9, 2004	29.75	29.84	29.24	29.32
1589	NYSE	FHI	Wed, Sep 8, 2004	29.80	29.87	29.62	29.81
1588	NYSE	FHI	Tue, Sep 7, 2004	29.40	29.98	29.40	29.90
1587	NYSE	FHI	Fri, Sep 3, 2004	29.50	29.65	29.20	29.33
1586	NYSE	FHI	Thu, Sep 2, 2004	28.92	29.59	28.87	29.54
1585	NYSE	FHI	Wed, Sep 1, 2004	28.85	29.13	28.82	29.05
1584	NYSE	FHI	Tue, Aug 31, 2004	28.75	28.90	28.51	28.85
1583	NYSE	FHI	Mon, Aug 30, 2004	29.03	29.14	28.71	28.78
1582	NYSE	FHI	Fri, Aug 27, 2004	29.25	29.32	28.84	29.02
1581	NYSE	FHI	Thu, Aug 26, 2004	29.43	29.54	29.06	29.33
1580	NYSE	FHI	Wed, Aug 25, 2004	28.85	29.43	28.80	29.39
1579	NYSE	FHI	Tue, Aug 24, 2004	28.98	28.99	28.64	28.89
1578	NYSE	FHI	Mon, Aug 23, 2004	29.00	29.03	28.70	28.90
1577	NYSE	FHI	Fri, Aug 20, 2004	28.43	28.98	28.41	28.90
1576	NYSE	FHI	Thu, Aug 19, 2004	28.82	28.99	28.49	28.63
1575	NYSE	FHI	Wed, Aug 18, 2004	28.63	29.07	28.45	29.06
1574	NYSE	FHI	Tue, Aug 17, 2004	28.60	28.89	28.60	28.63
1573	NYSE	FHI	Mon, Aug 16, 2004	28.08	28.73	28.08	28.65
1572	NYSE	FHI	Fri, Aug 13, 2004	28.06	28.25	27.90	28.11
1571	NYSE	FHI	Thu, Aug 12, 2004	28.23	28.30	27.97	28.04
1570	NYSE	FHI	Wed, Aug 11, 2004	28.10	28.40	27.90	28.26
1569	NYSE	FHI	Tue, Aug 10, 2004	27.67	28.19	27.67	28.18
1568	NYSE	FHI	Mon, Aug 9, 2004	26.88	27.75	26.74	27.64
1567	NYSE	FHI	Fri, Aug 6, 2004	27.79	27.83	26.82	26.88
1566	NYSE	FHI	Thu, Aug 5, 2004	28.35	28.46	27.71	27.79
1565	NYSE	FHI	Wed, Aug 4, 2004	28.15	28.59	28.03	28.41
1564	NYSE	FHI	Tue, Aug 3, 2004	28.30	28.43	28.12	28.31
1563	NYSE	FHI	Mon, Aug 2, 2004	28.07	28.57	27.98	28.54
1562	NYSE	FHI	Fri, Jul 30, 2004	27.98	28.11	27.60	28.11
1561	NYSE	FHI	Thu, Jul 29, 2004	27.97	28.15	27.81	28.14
1560	NYSE	FHI	Wed, Jul 28, 2004	28.36	28.50	27.52	27.72
1559	NYSE	FHI	Tue, Jul 27, 2004	28.34	28.50	26.72	28.37
1558	NYSE	FHI	Mon, Jul 26, 2004	28.53	28.66	28.31	28.34
1557	NYSE	FHI	Fri, Jul 23, 2004	28.63	28.63	28.29	28.49
1556	NYSE	FHI	Thu, Jul 22, 2004	28.68	28.68	27.86	28.63
1555	NYSE	FHI	Wed, Jul 21, 2004	29.00	29.34	28.72	28.72
1554	NYSE	FHI	Tue, Jul 20, 2004	28.45	29.00	28.36	29.00
1553	NYSE	FHI	Mon, Jul 19, 2004	28.50	28.80	28.24	28.50
1552	NYSE	FHI	Fri, Jul 16, 2004	28.92	28.92	28.43	28.49
1551	NYSE	FHI	Thu, Jul 15, 2004	28.80	28.89	28.55	28.72
1550	NYSE	FHI	Wed, Jul 14, 2004	28.98	29.17	28.73	28.82
1549	NYSE	FHI	Tue, Jul 13, 2004	29.20	29.30	28.87	29.06
1548	NYSE	FHI	Mon, Jul 12, 2004	29.00	29.31	28.99	29.26
1547	NYSE	FHI	Fri, Jul 9, 2004	29.00	29.15	28.96	29.05
1546	NYSE	FHI	Thu, Jul 8, 2004	29.00	29.17	28.97	29.00
1545	NYSE	FHI	Wed, Jul 7, 2004	29.25	29.45	29.04	29.09
1544	NYSE	FHI	Tue, Jul 6, 2004	29.62	29.62	29.32	29.35
1543	NYSE	FHI	Fri, Jul 2, 2004	29.60	29.79	29.44	29.70
1542	NYSE	FHI	Thu, Jul 1, 2004	28.50	30.34	28.40	29.65
1541	NYSE	FHI	Wed, Jun 30, 2004	30.40	30.64	30.20	30.34
1540	NYSE	FHI	Tue, Jun 29, 2004	30.36	30.64	30.30	30.60
1539	NYSE	FHI	Mon, Jun 28, 2004	30.85	30.90	30.46	30.46
1538	NYSE	FHI	Fri, Jun 25, 2004	30.48	30.76	30.32	30.60
1537	NYSE	FHI	Thu, Jun 24, 2004	30.48	30.82	30.40	30.45
1536	NYSE	FHI	Wed, Jun 23, 2004	30.95	31.00	30.50	30.88
1535	NYSE	FHI	Tue, Jun 22, 2004	30.37	31.05	30.22	30.85
1534	NYSE	FHI	Mon, Jun 21, 2004	30.76	30.84	30.39	30.52
1533	NYSE	FHI	Fri, Jun 18, 2004	30.44	30.92	30.35	30.66
1532	NYSE	FHI	Thu, Jun 17, 2004	30.60	30.80	30.35	30.61
1531	NYSE	FHI	Wed, Jun 16, 2004	30.65	30.95	30.58	30.76
1530	NYSE	FHI	Tue, Jun 15, 2004	30.75	31.04	30.56	30.60
1529	NYSE	FHI	Mon, Jun 14, 2004	30.90	30.96	30.48	30.55
1528	NYSE	FHI	Thu, Jun 10, 2004	31.03	31.11	30.77	30.83
1527	NYSE	FHI	Wed, Jun 9, 2004	31.25	31.33	31.04	31.12
1526	NYSE	FHI	Tue, Jun 8, 2004	31.41	31.41	31.05	31.21
1525	NYSE	FHI	Mon, Jun 7, 2004	31.10	31.46	31.03	31.41
1524	NYSE	FHI	Fri, Jun 4, 2004	30.62	31.30	30.61	30.93
1523	NYSE	FHI	Thu, Jun 3, 2004	29.92	30.43	29.85	30.26
1522	NYSE	FHI	Wed, Jun 2, 2004	30.07	30.10	29.66	29.92
1521	NYSE	FHI	Tue, Jun 1, 2004	29.84	29.94	29.45	29.87
1520	NYSE	FHI	Fri, May 28, 2004	29.72	30.04	29.53	29.78
1519	NYSE	FHI	Thu, May 27, 2004	29.36	29.77	29.32	29.73
1518	NYSE	FHI	Wed, May 26, 2004	29.05	29.40	29.00	29.16
1517	NYSE	FHI	Tue, May 25, 2004	28.50	29.20	28.00	29.13
1516	NYSE	FHI	Mon, May 24, 2004	28.55	28.72	28.20	28.49
1515	NYSE	FHI	Fri, May 21, 2004	28.63	28.70	28.37	28.37
1514	NYSE	FHI	Thu, May 20, 2004	28.80	28.91	28.41	28.41
1513	NYSE	FHI	Wed, May 19, 2004	28.50	29.08	28.44	28.76
1512	NYSE	FHI	Tue, May 18, 2004	28.18	28.42	28.17	28.35
1511	NYSE	FHI	Mon, May 17, 2004	28.30	28.30	27.80	28.17
1510	NYSE	FHI	Fri, May 14, 2004	28.55	28.70	28.08	28.38
1509	NYSE	FHI	Thu, May 13, 2004	28.69	28.95	28.45	28.60
1508	NYSE	FHI	Wed, May 12, 2004	28.55	28.70	28.05	28.68
1507	NYSE	FHI	Tue, May 11, 2004	28.28	28.64	28.28	28.55
1506	NYSE	FHI	Mon, May 10, 2004	28.10	28.32	27.70	28.31
1505	NYSE	FHI	Fri, May 7, 2004	28.72	28.84	28.08	28.25
1504	NYSE	FHI	Thu, May 6, 2004	29.17	29.17	28.61	28.75
1503	NYSE	FHI	Wed, May 5, 2004	28.90	29.36	28.85	29.25
1502	NYSE	FHI	Tue, May 4, 2004	29.10	29.17	28.57	28.82
1501	NYSE	FHI	Mon, May 3, 2004	29.40	29.50	28.98	29.15
1500	NYSE	FHI	Fri, Apr 30, 2004	29.61	29.76	29.25	29.40
1499	NYSE	FHI	Thu, Apr 29, 2004	29.35	29.87	29.30	29.61
1498	NYSE	FHI	Wed, Apr 28, 2004	29.70	29.70	28.95	29.46
1497	NYSE	FHI	Tue, Apr 27, 2004	29.72	29.99	29.53	29.69
1496	NYSE	FHI	Mon, Apr 26, 2004	29.81	29.87	29.31	29.78
1495	NYSE	FHI	Fri, Apr 23, 2004	29.87	29.87	29.51	29.80
1494	NYSE	FHI	Thu, Apr 22, 2004	29.76	29.98	29.61	29.75
1493	NYSE	FHI	Wed, Apr 21, 2004	29.85	30.00	29.65	29.73
1492	NYSE	FHI	Tue, Apr 20, 2004	30.43	30.55	29.74	30.02
1491	NYSE	FHI	Mon, Apr 19, 2004	30.90	30.90	30.09	30.42
1490	NYSE	FHI	Fri, Apr 16, 2004	30.70	30.97	30.05	30.97
1489	NYSE	FHI	Thu, Apr 15, 2004	30.49	30.53	29.95	30.17
1488	NYSE	FHI	Wed, Apr 14, 2004	30.49	30.94	30.38	30.40
1487	NYSE	FHI	Tue, Apr 13, 2004	31.75	32.06	30.37	30.49
1486	NYSE	FHI	Mon, Apr 12, 2004	31.66	32.05	31.66	31.75
1485	NYSE	FHI	Thu, Apr 8, 2004	32.39	32.45	31.55	31.66
1484	NYSE	FHI	Wed, Apr 7, 2004	31.95	32.27	31.88	32.14
1483	NYSE	FHI	Tue, Apr 6, 2004	31.99	31.99	31.65	31.93
1482	NYSE	FHI	Mon, Apr 5, 2004	32.16	32.27	31.77	32.00
1481	NYSE	FHI	Fri, Apr 2, 2004	32.08	32.36	31.75	31.96
1480	NYSE	FHI	Thu, Apr 1, 2004	31.53	32.28	31.44	32.00
1479	NYSE	FHI	Wed, Mar 31, 2004	31.50	31.55	30.92	31.43
1478	NYSE	FHI	Tue, Mar 30, 2004	31.89	31.89	31.32	31.46
1477	NYSE	FHI	Mon, Mar 29, 2004	31.67	31.93	31.55	31.85
1476	NYSE	FHI	Fri, Mar 26, 2004	31.67	31.96	31.40	31.64
1475	NYSE	FHI	Thu, Mar 25, 2004	31.65	31.76	31.39	31.67
1474	NYSE	FHI	Wed, Mar 24, 2004	31.87	31.96	31.45	31.49
1473	NYSE	FHI	Tue, Mar 23, 2004	31.58	32.13	31.43	31.76
1472	NYSE	FHI	Mon, Mar 22, 2004	32.35	32.35	31.19	31.43
1471	NYSE	FHI	Fri, Mar 19, 2004	32.50	32.77	32.40	32.51
1470	NYSE	FHI	Thu, Mar 18, 2004	32.91	32.91	32.33	32.62
1469	NYSE	FHI	Wed, Mar 17, 2004	32.49	33.10	32.49	32.90
1468	NYSE	FHI	Tue, Mar 16, 2004	32.51	32.99	32.20	32.49
1467	NYSE	FHI	Mon, Mar 15, 2004	32.34	32.43	31.82	32.43
1466	NYSE	FHI	Fri, Mar 12, 2004	32.01	32.37	32.00	32.32
1465	NYSE	FHI	Thu, Mar 11, 2004	32.87	32.87	32.00	32.02
1464	NYSE	FHI	Wed, Mar 10, 2004	33.40	33.45	32.84	32.97
1463	NYSE	FHI	Tue, Mar 9, 2004	33.50	33.59	33.13	33.33
1462	NYSE	FHI	Mon, Mar 8, 2004	33.75	33.79	33.47	33.58
1461	NYSE	FHI	Fri, Mar 5, 2004	33.08	33.72	32.91	33.59
1460	NYSE	FHI	Thu, Mar 4, 2004	33.43	33.49	32.77	33.07
1459	NYSE	FHI	Wed, Mar 3, 2004	32.96	33.63	32.76	33.58
1458	NYSE	FHI	Tue, Mar 2, 2004	32.66	32.96	32.36	32.85
1457	NYSE	FHI	Mon, Mar 1, 2004	32.27	32.92	32.26	32.65
1456	NYSE	FHI	Fri, Feb 27, 2004	32.45	32.58	32.00	32.27
1455	NYSE	FHI	Thu, Feb 26, 2004	31.99	32.60	31.84	32.41
1454	NYSE	FHI	Wed, Feb 25, 2004	32.16	32.21	31.84	31.98
1453	NYSE	FHI	Tue, Feb 24, 2004	31.69	32.24	31.64	32.13
1452	NYSE	FHI	Mon, Feb 23, 2004	31.68	31.93	31.40	31.67
1451	NYSE	FHI	Fri, Feb 20, 2004	32.15	32.20	31.65	31.73
1450	NYSE	FHI	Thu, Feb 19, 2004	32.20	32.31	31.83	31.99
1449	NYSE	FHI	Wed, Feb 18, 2004	32.95	32.95	32.06	32.11
1448	NYSE	FHI	Tue, Feb 17, 2004	31.60	32.96	31.60	32.10
1447	NYSE	FHI	Fri, Feb 13, 2004	31.35	32.10	31.35	31.67
1446	NYSE	FHI	Thu, Feb 12, 2004	31.96	32.11	31.07	31.07
1445	NYSE	FHI	Wed, Feb 11, 2004	31.60	32.17	31.55	31.93
1444	NYSE	FHI	Tue, Feb 10, 2004	31.73	32.18	31.73	31.92
1443	NYSE	FHI	Mon, Feb 9, 2004	31.12	32.36	31.12	31.53
1442	NYSE	FHI	Fri, Feb 6, 2004	30.59	31.10	30.51	30.90
1441	NYSE	FHI	Thu, Feb 5, 2004	31.35	31.45	30.50	30.58
1440	NYSE	FHI	Wed, Feb 4, 2004	31.91	31.91	31.00	31.10
1439	NYSE	FHI	Tue, Feb 3, 2004	31.25	32.14	31.00	31.91
1438	NYSE	FHI	Mon, Feb 2, 2004	30.95	31.71	30.89	31.20
1437	NYSE	FHI	Fri, Jan 30, 2004	31.00	31.10	30.79	30.89
1436	NYSE	FHI	Thu, Jan 29, 2004	31.23	31.48	30.78	31.10
1435	NYSE	FHI	Wed, Jan 28, 2004	31.58	32.07	31.05	31.08
1434	NYSE	FHI	Tue, Jan 27, 2004	31.62	31.85	31.24	31.52
1433	NYSE	FHI	Mon, Jan 26, 2004	31.38	31.55	31.05	31.54
1432	NYSE	FHI	Fri, Jan 23, 2004	30.97	31.54	30.95	31.32
1431	NYSE	FHI	Thu, Jan 22, 2004	32.00	32.20	30.85	30.92
1430	NYSE	FHI	Wed, Jan 21, 2004	31.75	32.16	31.43	32.00
1429	NYSE	FHI	Tue, Jan 20, 2004	31.55	31.80	31.45	31.75
1428	NYSE	FHI	Fri, Jan 16, 2004	31.90	31.90	31.43	31.55
1427	NYSE	FHI	Thu, Jan 15, 2004	31.61	31.81	31.28	31.64
1426	NYSE	FHI	Wed, Jan 14, 2004	31.80	31.93	31.46	31.54
1425	NYSE	FHI	Tue, Jan 13, 2004	31.85	32.00	31.47	31.75
1424	NYSE	FHI	Mon, Jan 12, 2004	31.26	31.96	31.26	31.84
1423	NYSE	FHI	Fri, Jan 9, 2004	31.39	31.64	31.09	31.25
1422	NYSE	FHI	Thu, Jan 8, 2004	30.61	31.39	30.50	31.39
1421	NYSE	FHI	Wed, Jan 7, 2004	30.36	30.64	30.07	30.54
1420	NYSE	FHI	Tue, Jan 6, 2004	30.05	30.60	30.04	30.30
1419	NYSE	FHI	Mon, Jan 5, 2004	29.20	30.10	29.15	30.04
1418	NYSE	FHI	Fri, Jan 2, 2004	29.00	29.25	28.78	28.82
1417	NYSE	FHI	Wed, Dec 31, 2003	29.20	29.43	29.04	29.36
1416	NYSE	FHI	Tue, Dec 30, 2003	29.15	29.23	28.97	29.20
1415	NYSE	FHI	Mon, Dec 29, 2003	28.84	29.27	28.84	29.20
1414	NYSE	FHI	Fri, Dec 26, 2003	28.85	29.05	28.84	28.84
1413	NYSE	FHI	Wed, Dec 24, 2003	28.94	28.95	28.81	28.85
1412	NYSE	FHI	Tue, Dec 23, 2003	28.85	29.09	28.72	28.86
1411	NYSE	FHI	Mon, Dec 22, 2003	29.26	29.42	28.70	28.73
1410	NYSE	FHI	Fri, Dec 19, 2003	28.22	29.45	28.13	29.26
1409	NYSE	FHI	Thu, Dec 18, 2003	27.64	28.08	27.54	28.06
1408	NYSE	FHI	Wed, Dec 17, 2003	27.58	27.68	27.41	27.54
1407	NYSE	FHI	Tue, Dec 16, 2003	27.35	27.83	27.30	27.77
1406	NYSE	FHI	Mon, Dec 15, 2003	28.70	28.80	27.93	28.02
1405	NYSE	FHI	Fri, Dec 12, 2003	28.45	28.84	28.35	28.73
1404	NYSE	FHI	Thu, Dec 11, 2003	28.40	28.51	28.05	28.45
1403	NYSE	FHI	Wed, Dec 10, 2003	28.42	28.66	28.16	28.23
1402	NYSE	FHI	Tue, Dec 9, 2003	29.08	29.08	28.25	28.35
1401	NYSE	FHI	Mon, Dec 8, 2003	28.05	29.03	28.04	28.98
1400	NYSE	FHI	Fri, Dec 5, 2003	28.37	28.37	27.93	28.17
1399	NYSE	FHI	Thu, Dec 4, 2003	28.80	28.80	28.34	28.34
1398	NYSE	FHI	Wed, Dec 3, 2003	29.18	29.41	28.65	28.75
1397	NYSE	FHI	Tue, Dec 2, 2003	28.90	29.18	28.84	29.03
1396	NYSE	FHI	Mon, Dec 1, 2003	29.10	29.22	28.89	29.03
1395	NYSE	FHI	Fri, Nov 28, 2003	28.67	28.77	28.63	28.75
1394	NYSE	FHI	Wed, Nov 26, 2003	28.34	28.85	28.34	28.67
1393	NYSE	FHI	Tue, Nov 25, 2003	28.10	28.43	28.05	28.34
1392	NYSE	FHI	Mon, Nov 24, 2003	27.62	28.31	27.62	28.18
1391	NYSE	FHI	Fri, Nov 21, 2003	27.20	27.76	27.19	27.55
1390	NYSE	FHI	Thu, Nov 20, 2003	27.19	27.30	27.02	27.10
1389	NYSE	FHI	Wed, Nov 19, 2003	27.25	27.31	27.05	27.25
1388	NYSE	FHI	Tue, Nov 18, 2003	27.75	27.91	27.12	27.18
1387	NYSE	FHI	Mon, Nov 17, 2003	27.10	27.43	26.95	27.39
1386	NYSE	FHI	Fri, Nov 14, 2003	28.25	28.25	27.60	27.71
1385	NYSE	FHI	Thu, Nov 13, 2003	28.45	28.65	28.14	28.36
1384	NYSE	FHI	Wed, Nov 12, 2003	28.42	28.53	28.18	28.39
1383	NYSE	FHI	Tue, Nov 11, 2003	28.77	28.85	28.24	28.45
1382	NYSE	FHI	Mon, Nov 10, 2003	28.00	28.98	28.00	28.75
1381	NYSE	FHI	Fri, Nov 7, 2003	28.30	28.47	28.20	28.45
1380	NYSE	FHI	Thu, Nov 6, 2003	27.40	27.95	27.12	27.94
1379	NYSE	FHI	Wed, Nov 5, 2003	27.45	27.47	26.59	27.05
1378	NYSE	FHI	Tue, Nov 4, 2003	28.29	28.29	27.45	27.60
1377	NYSE	FHI	Mon, Nov 3, 2003	27.75	28.39	27.70	28.37
1376	NYSE	FHI	Fri, Oct 31, 2003	27.62	27.86	27.50	27.65
1375	NYSE	FHI	Thu, Oct 30, 2003	28.00	28.00	27.56	27.61
1374	NYSE	FHI	Wed, Oct 29, 2003	28.35	28.50	27.62	27.98
1373	NYSE	FHI	Tue, Oct 28, 2003	28.77	29.15	28.22	28.38
1372	NYSE	FHI	Mon, Oct 27, 2003	28.15	29.19	28.15	28.77
1371	NYSE	FHI	Fri, Oct 24, 2003	28.10	28.33	27.83	28.03
1370	NYSE	FHI	Thu, Oct 23, 2003	26.50	28.92	26.50	28.31
1369	NYSE	FHI	Wed, Oct 22, 2003	28.73	29.23	27.00	27.59
1368	NYSE	FHI	Tue, Oct 21, 2003	31.70	31.89	31.57	31.65
1367	NYSE	FHI	Mon, Oct 20, 2003	31.59	31.80	31.18	31.68
1366	NYSE	FHI	Fri, Oct 17, 2003	31.00	31.90	31.00	31.39
1365	NYSE	FHI	Thu, Oct 16, 2003	29.88	30.10	29.56	30.02
1364	NYSE	FHI	Wed, Oct 15, 2003	30.25	30.25	29.61	29.75
1363	NYSE	FHI	Tue, Oct 14, 2003	29.55	29.88	29.41	29.86
1362	NYSE	FHI	Mon, Oct 13, 2003	29.53	29.77	29.42	29.68
1361	NYSE	FHI	Fri, Oct 10, 2003	29.23	29.34	29.00	29.07
1360	NYSE	FHI	Thu, Oct 9, 2003	28.50	29.15	28.49	28.98
1359	NYSE	FHI	Wed, Oct 8, 2003	28.35	28.55	28.18	28.35
1358	NYSE	FHI	Tue, Oct 7, 2003	28.46	28.49	27.92	28.38
1357	NYSE	FHI	Mon, Oct 6, 2003	28.50	28.58	28.22	28.46
1356	NYSE	FHI	Fri, Oct 3, 2003	29.07	29.49	28.37	28.38
1355	NYSE	FHI	Thu, Oct 2, 2003	28.79	29.05	28.48	28.76
1354	NYSE	FHI	Wed, Oct 1, 2003	27.50	28.53	27.41	28.50
1353	NYSE	FHI	Tue, Sep 30, 2003	28.51	28.54	27.59	27.70
1352	NYSE	FHI	Mon, Sep 29, 2003	28.20	28.62	28.09	28.47
1351	NYSE	FHI	Fri, Sep 26, 2003	28.30	28.40	28.03	28.25
1350	NYSE	FHI	Thu, Sep 25, 2003	28.90	28.98	28.18	28.33
1349	NYSE	FHI	Wed, Sep 24, 2003	29.01	29.16	28.65	28.70
1348	NYSE	FHI	Tue, Sep 23, 2003	29.05	29.07	28.61	29.01
1347	NYSE	FHI	Mon, Sep 22, 2003	29.50	29.50	28.75	29.09
1346	NYSE	FHI	Fri, Sep 19, 2003	29.83	29.85	29.38	29.71
1345	NYSE	FHI	Thu, Sep 18, 2003	28.90	29.44	28.90	29.43
1344	NYSE	FHI	Wed, Sep 17, 2003	29.00	29.31	28.88	28.97
1343	NYSE	FHI	Tue, Sep 16, 2003	28.20	29.17	28.20	29.17
1342	NYSE	FHI	Mon, Sep 15, 2003	28.58	28.67	27.99	28.25
1341	NYSE	FHI	Fri, Sep 12, 2003	28.40	28.76	27.93	28.66
1340	NYSE	FHI	Thu, Sep 11, 2003	28.45	28.58	28.15	28.42
1339	NYSE	FHI	Wed, Sep 10, 2003	28.98	28.98	28.24	28.35
1338	NYSE	FHI	Tue, Sep 9, 2003	29.00	29.29	28.58	28.99
1337	NYSE	FHI	Mon, Sep 8, 2003	29.10	29.18	28.75	29.05
1336	NYSE	FHI	Fri, Sep 5, 2003	29.20	29.60	29.00	29.17
1335	NYSE	FHI	Thu, Sep 4, 2003	29.40	29.50	29.15	29.30
1334	NYSE	FHI	Wed, Sep 3, 2003	29.93	29.93	29.12	29.43
1333	NYSE	FHI	Tue, Sep 2, 2003	29.36	29.91	29.19	29.79
1332	NYSE	FHI	Fri, Aug 29, 2003	29.50	29.50	29.19	29.36
1331	NYSE	FHI	Thu, Aug 28, 2003	29.29	29.49	29.12	29.48
1330	NYSE	FHI	Wed, Aug 27, 2003	29.30	29.69	29.14	29.39
1329	NYSE	FHI	Tue, Aug 26, 2003	29.33	29.51	28.68	29.39
1328	NYSE	FHI	Mon, Aug 25, 2003	29.36	29.45	28.95	29.34
1327	NYSE	FHI	Fri, Aug 22, 2003	30.00	30.09	29.26	29.26
1326	NYSE	FHI	Thu, Aug 21, 2003	30.31	30.35	29.79	29.99
1325	NYSE	FHI	Wed, Aug 20, 2003	29.85	30.16	29.77	30.06
1324	NYSE	FHI	Tue, Aug 19, 2003	29.54	29.87	29.38	29.78
1323	NYSE	FHI	Mon, Aug 18, 2003	29.68	29.71	29.33	29.56
1322	NYSE	FHI	Fri, Aug 15, 2003	29.87	30.07	29.40	29.63
1321	NYSE	FHI	Thu, Aug 14, 2003	28.62	29.10	28.42	29.07
1320	NYSE	FHI	Wed, Aug 13, 2003	28.60	28.82	28.35	28.37
1319	NYSE	FHI	Tue, Aug 12, 2003	28.05	28.70	28.05	28.63
1318	NYSE	FHI	Mon, Aug 11, 2003	28.15	28.30	27.72	28.10
1317	NYSE	FHI	Fri, Aug 8, 2003	27.82	28.11	27.69	28.05
1316	NYSE	FHI	Thu, Aug 7, 2003	27.80	27.81	27.44	27.72
1315	NYSE	FHI	Wed, Aug 6, 2003	27.77	28.12	27.60	27.88
1314	NYSE	FHI	Tue, Aug 5, 2003	28.10	28.30	27.69	27.73
1313	NYSE	FHI	Mon, Aug 4, 2003	28.27	28.38	27.54	28.16
1312	NYSE	FHI	Fri, Aug 1, 2003	28.28	28.50	28.00	28.34
1311	NYSE	FHI	Thu, Jul 31, 2003	29.16	29.29	28.60	28.74
1310	NYSE	FHI	Wed, Jul 30, 2003	29.11	29.14	28.69	28.91
1309	NYSE	FHI	Tue, Jul 29, 2003	29.23	29.30	28.80	29.12
1308	NYSE	FHI	Mon, Jul 28, 2003	29.63	29.66	29.11	29.15
1307	NYSE	FHI	Fri, Jul 25, 2003	29.94	30.00	29.46	29.73
1306	NYSE	FHI	Thu, Jul 24, 2003	29.99	30.05	29.64	29.86
1305	NYSE	FHI	Wed, Jul 23, 2003	30.41	30.41	29.58	29.97
1304	NYSE	FHI	Tue, Jul 22, 2003	30.12	30.51	29.55	30.41
1303	NYSE	FHI	Mon, Jul 21, 2003	30.70	30.70	29.79	29.95
1302	NYSE	FHI	Fri, Jul 18, 2003	30.20	30.85	29.91	30.80
1301	NYSE	FHI	Thu, Jul 17, 2003	30.10	30.10	29.46	29.95
1300	NYSE	FHI	Wed, Jul 16, 2003	30.35	30.68	29.81	30.15
1299	NYSE	FHI	Tue, Jul 15, 2003	30.70	30.94	30.25	30.38
1298	NYSE	FHI	Mon, Jul 14, 2003	30.25	30.82	30.10	30.54
1297	NYSE	FHI	Fri, Jul 11, 2003	29.21	29.75	29.13	29.72
1296	NYSE	FHI	Thu, Jul 10, 2003	29.35	29.40	29.09	29.18
1295	NYSE	FHI	Wed, Jul 9, 2003	28.86	29.48	28.86	29.42
1294	NYSE	FHI	Tue, Jul 8, 2003	28.38	29.04	28.20	28.99
1293	NYSE	FHI	Mon, Jul 7, 2003	27.82	28.48	27.80	28.48
1292	NYSE	FHI	Thu, Jul 3, 2003	27.43	27.73	27.23	27.60
1291	NYSE	FHI	Wed, Jul 2, 2003	27.96	27.96	27.30	27.54
1290	NYSE	FHI	Tue, Jul 1, 2003	27.45	28.00	26.96	27.71
1289	NYSE	FHI	Mon, Jun 30, 2003	27.65	27.92	27.31	27.42
1288	NYSE	FHI	Fri, Jun 27, 2003	27.63	28.35	27.40	27.55
1287	NYSE	FHI	Thu, Jun 26, 2003	26.89	27.86	26.89	27.76
1286	NYSE	FHI	Wed, Jun 25, 2003	26.40	27.28	26.38	26.73
1285	NYSE	FHI	Tue, Jun 24, 2003	26.38	26.63	26.38	26.44
1284	NYSE	FHI	Mon, Jun 23, 2003	26.68	26.75	26.00	26.38
1283	NYSE	FHI	Fri, Jun 20, 2003	26.99	27.00	26.41	26.54
1282	NYSE	FHI	Thu, Jun 19, 2003	27.27	27.45	26.59	26.89
1281	NYSE	FHI	Wed, Jun 18, 2003	26.95	27.33	26.78	27.25
1280	NYSE	FHI	Tue, Jun 17, 2003	26.80	27.40	26.70	27.14
1279	NYSE	FHI	Mon, Jun 16, 2003	26.78	27.10	26.75	26.85
1278	NYSE	FHI	Fri, Jun 13, 2003	26.99	26.99	26.23	26.56
1277	NYSE	FHI	Thu, Jun 12, 2003	27.36	27.38	26.87	26.98
1276	NYSE	FHI	Wed, Jun 11, 2003	27.36	27.42	27.07	27.34
1275	NYSE	FHI	Tue, Jun 10, 2003	27.30	27.48	27.10	27.30
1274	NYSE	FHI	Mon, Jun 9, 2003	27.49	27.65	26.75	26.93
1273	NYSE	FHI	Fri, Jun 6, 2003	27.95	28.70	27.43	27.44
1272	NYSE	FHI	Thu, Jun 5, 2003	27.61	28.11	27.52	27.70
1271	NYSE	FHI	Wed, Jun 4, 2003	26.65	27.82	26.65	27.70
1270	NYSE	FHI	Tue, Jun 3, 2003	26.95	27.44	26.64	26.70
1269	NYSE	FHI	Mon, Jun 2, 2003	27.95	28.17	27.88	27.95
1268	NYSE	FHI	Fri, May 30, 2003	27.29	28.06	27.29	27.86
1267	NYSE	FHI	Thu, May 29, 2003	27.15	27.83	27.08	27.23
1266	NYSE	FHI	Wed, May 28, 2003	27.00	27.56	26.95	27.23
1265	NYSE	FHI	Tue, May 27, 2003	26.80	27.03	26.55	26.85
1264	NYSE	FHI	Fri, May 23, 2003	26.76	27.02	26.55	26.85
1263	NYSE	FHI	Thu, May 22, 2003	26.75	27.00	26.58	26.83
1262	NYSE	FHI	Wed, May 21, 2003	26.94	26.94	26.56	26.70
1261	NYSE	FHI	Tue, May 20, 2003	26.86	27.14	26.78	26.99
1260	NYSE	FHI	Mon, May 19, 2003	27.35	27.36	26.78	26.86
1259	NYSE	FHI	Fri, May 16, 2003	27.50	27.68	27.30	27.60
1258	NYSE	FHI	Thu, May 15, 2003	27.42	27.88	27.15	27.87
1257	NYSE	FHI	Wed, May 14, 2003	27.80	27.82	27.11	27.27
1256	NYSE	FHI	Tue, May 13, 2003	27.79	27.85	27.45	27.80
1255	NYSE	FHI	Mon, May 12, 2003	27.48	27.98	27.31	27.86
1254	NYSE	FHI	Fri, May 9, 2003	27.02	27.73	26.85	27.50
1253	NYSE	FHI	Thu, May 8, 2003	27.25	27.25	26.80	27.11
1252	NYSE	FHI	Wed, May 7, 2003	27.30	27.30	26.95	27.18
1251	NYSE	FHI	Tue, May 6, 2003	27.34	27.60	27.20	27.45
1250	NYSE	FHI	Mon, May 5, 2003	27.79	27.79	27.16	27.33
1249	NYSE	FHI	Fri, May 2, 2003	27.03	27.96	26.89	27.87
1248	NYSE	FHI	Thu, May 1, 2003	27.29	27.29	26.48	27.10
1247	NYSE	FHI	Wed, Apr 30, 2003	27.12	27.39	26.76	27.29
1246	NYSE	FHI	Tue, Apr 29, 2003	27.00	27.31	26.87	27.12
1245	NYSE	FHI	Mon, Apr 28, 2003	26.88	27.24	26.86	27.01
1244	NYSE	FHI	Fri, Apr 25, 2003	26.95	27.11	26.75	26.88
1243	NYSE	FHI	Thu, Apr 24, 2003	27.15	27.19	26.75	26.95
1242	NYSE	FHI	Wed, Apr 23, 2003	27.45	27.45	26.85	27.22
1241	NYSE	FHI	Tue, Apr 22, 2003	26.85	27.33	26.72	27.30
1240	NYSE	FHI	Mon, Apr 21, 2003	27.00	27.07	26.82	26.98
1239	NYSE	FHI	Thu, Apr 17, 2003	26.40	27.13	26.39	26.99
1238	NYSE	FHI	Wed, Apr 16, 2003	26.85	27.06	26.39	26.43
1237	NYSE	FHI	Tue, Apr 15, 2003	28.45	28.45	27.00	27.00
1236	NYSE	FHI	Mon, Apr 14, 2003	28.00	28.24	27.72	28.15
1235	NYSE	FHI	Fri, Apr 11, 2003	27.83	27.84	27.50	27.67
1234	NYSE	FHI	Thu, Apr 10, 2003	27.40	27.84	26.94	27.84
1233	NYSE	FHI	Wed, Apr 9, 2003	27.66	27.70	27.12	27.40
1232	NYSE	FHI	Tue, Apr 8, 2003	26.39	26.39	26.06	26.15
1231	NYSE	FHI	Mon, Apr 7, 2003	26.40	26.98	26.17	26.21
1230	NYSE	FHI	Fri, Apr 4, 2003	26.15	26.27	25.91	25.98
1229	NYSE	FHI	Thu, Apr 3, 2003	25.95	26.29	25.91	26.03
1228	NYSE	FHI	Wed, Apr 2, 2003	25.84	26.14	25.84	25.97
1227	NYSE	FHI	Tue, Apr 1, 2003	25.40	25.73	25.24	25.58
1226	NYSE	FHI	Mon, Mar 31, 2003	25.25	25.61	25.06	25.45
1225	NYSE	FHI	Fri, Mar 28, 2003	25.50	25.71	25.30	25.45
1224	NYSE	FHI	Thu, Mar 27, 2003	25.69	25.72	25.46	25.55
1223	NYSE	FHI	Wed, Mar 26, 2003	25.65	25.76	25.45	25.69
1222	NYSE	FHI	Tue, Mar 25, 2003	25.40	25.75	25.12	25.65
1221	NYSE	FHI	Mon, Mar 24, 2003	26.10	26.10	25.24	25.58
1220	NYSE	FHI	Fri, Mar 21, 2003	25.92	26.44	25.64	26.44
1219	NYSE	FHI	Thu, Mar 20, 2003	25.80	25.96	25.33	25.92
1218	NYSE	FHI	Wed, Mar 19, 2003	25.80	25.98	25.58	25.92
1217	NYSE	FHI	Tue, Mar 18, 2003	25.17	25.58	24.93	25.52
1216	NYSE	FHI	Mon, Mar 17, 2003	24.55	25.17	24.32	25.17
1215	NYSE	FHI	Fri, Mar 14, 2003	24.94	24.97	24.48	24.48
1214	NYSE	FHI	Thu, Mar 13, 2003	24.45	25.00	24.45	25.00
1213	NYSE	FHI	Wed, Mar 12, 2003	24.45	24.48	23.85	24.20
1212	NYSE	FHI	Tue, Mar 11, 2003	24.78	25.00	24.44	24.60
1211	NYSE	FHI	Mon, Mar 10, 2003	25.37	25.37	24.86	24.88
1210	NYSE	FHI	Fri, Mar 7, 2003	25.00	25.54	24.92	25.46
1209	NYSE	FHI	Thu, Mar 6, 2003	25.45	25.51	25.12	25.30
1208	NYSE	FHI	Wed, Mar 5, 2003	25.07	25.73	25.05	25.55
1207	NYSE	FHI	Tue, Mar 4, 2003	25.25	25.26	24.93	25.09
1206	NYSE	FHI	Mon, Mar 3, 2003	25.32	25.70	25.31	25.41
1205	NYSE	FHI	Fri, Feb 28, 2003	25.10	25.35	24.97	25.32
1204	NYSE	FHI	Thu, Feb 27, 2003	24.53	25.17	24.50	25.17
1203	NYSE	FHI	Wed, Feb 26, 2003	24.55	24.78	24.20	24.45
1202	NYSE	FHI	Tue, Feb 25, 2003	24.40	24.62	24.05	24.62
1201	NYSE	FHI	Mon, Feb 24, 2003	24.90	24.90	24.38	24.43
1200	NYSE	FHI	Fri, Feb 21, 2003	24.60	24.99	24.47	24.98
1199	NYSE	FHI	Thu, Feb 20, 2003	24.90	24.97	24.13	24.57
1198	NYSE	FHI	Wed, Feb 19, 2003	25.25	25.25	24.83	24.91
1197	NYSE	FHI	Tue, Feb 18, 2003	24.75	25.35	24.75	25.26
1196	NYSE	FHI	Fri, Feb 14, 2003	24.33	24.88	24.28	24.68
1195	NYSE	FHI	Thu, Feb 13, 2003	24.23	24.45	24.11	24.38
1194	NYSE	FHI	Wed, Feb 12, 2003	24.70	24.86	24.20	24.27
1193	NYSE	FHI	Tue, Feb 11, 2003	24.88	25.01	24.47	24.74
1192	NYSE	FHI	Mon, Feb 10, 2003	24.58	25.05	24.52	24.93
1191	NYSE	FHI	Fri, Feb 7, 2003	24.90	25.20	24.58	24.68
1190	NYSE	FHI	Thu, Feb 6, 2003	24.95	25.10	24.54	24.81
1189	NYSE	FHI	Wed, Feb 5, 2003	25.18	25.82	25.01	25.08
1188	NYSE	FHI	Tue, Feb 4, 2003	25.71	25.71	25.25	25.37
1187	NYSE	FHI	Mon, Feb 3, 2003	25.90	26.00	25.45	25.58
1186	NYSE	FHI	Fri, Jan 31, 2003	24.88	25.55	24.88	25.55
1185	NYSE	FHI	Thu, Jan 30, 2003	25.06	25.40	24.81	24.91
1184	NYSE	FHI	Wed, Jan 29, 2003	25.00	25.12	24.24	25.04
1183	NYSE	FHI	Tue, Jan 28, 2003	24.60	25.19	24.49	25.08
1182	NYSE	FHI	Mon, Jan 27, 2003	24.95	25.02	24.32	24.45
1181	NYSE	FHI	Fri, Jan 24, 2003	25.15	25.19	24.82	25.02
1180	NYSE	FHI	Thu, Jan 23, 2003	25.12	25.35	24.80	25.10
1179	NYSE	FHI	Wed, Jan 22, 2003	25.00	25.28	24.84	25.00
1178	NYSE	FHI	Tue, Jan 21, 2003	25.25	25.30	24.90	25.08
1177	NYSE	FHI	Fri, Jan 17, 2003	25.69	25.69	25.16	25.40
1176	NYSE	FHI	Thu, Jan 16, 2003	25.70	25.96	25.52	25.69
1175	NYSE	FHI	Wed, Jan 15, 2003	26.40	26.40	25.62	25.65
1174	NYSE	FHI	Tue, Jan 14, 2003	26.42	26.49	26.14	26.39
1173	NYSE	FHI	Mon, Jan 13, 2003	26.15	26.66	26.10	26.50
1172	NYSE	FHI	Fri, Jan 10, 2003	27.00	27.00	26.20	26.58
1171	NYSE	FHI	Thu, Jan 9, 2003	26.55	27.04	26.55	27.00
1170	NYSE	FHI	Wed, Jan 8, 2003	27.15	27.16	26.43	26.59
1169	NYSE	FHI	Tue, Jan 7, 2003	27.70	27.78	27.05	27.16
1168	NYSE	FHI	Mon, Jan 6, 2003	27.00	27.83	26.68	27.70
1167	NYSE	FHI	Fri, Jan 3, 2003	25.92	26.70	25.92	26.52
1166	NYSE	FHI	Thu, Jan 2, 2003	25.65	26.30	25.40	26.00
1165	NYSE	FHI	Tue, Dec 31, 2002	24.85	25.43	24.80	25.37
1164	NYSE	FHI	Mon, Dec 30, 2002	24.40	24.99	24.40	24.89
1163	NYSE	FHI	Fri, Dec 27, 2002	24.51	24.63	24.35	24.48
1162	NYSE	FHI	Thu, Dec 26, 2002	24.47	24.63	24.35	24.49
1161	NYSE	FHI	Tue, Dec 24, 2002	24.60	24.60	24.40	24.48
1160	NYSE	FHI	Mon, Dec 23, 2002	25.18	25.18	24.57	24.66
1159	NYSE	FHI	Fri, Dec 20, 2002	25.15	25.35	24.88	25.18
1158	NYSE	FHI	Thu, Dec 19, 2002	25.22	25.38	24.85	25.06
1157	NYSE	FHI	Wed, Dec 18, 2002	25.60	25.73	25.25	25.35
1156	NYSE	FHI	Tue, Dec 17, 2002	25.00	25.92	25.00	25.57
1155	NYSE	FHI	Mon, Dec 16, 2002	25.50	26.25	25.50	25.95
1154	NYSE	FHI	Fri, Dec 13, 2002	26.03	26.03	25.37	25.48
1153	NYSE	FHI	Thu, Dec 12, 2002	26.15	26.55	25.85	26.05
1152	NYSE	FHI	Wed, Dec 11, 2002	26.00	26.14	25.68	25.88
1151	NYSE	FHI	Tue, Dec 10, 2002	26.25	26.26	25.70	26.00
1150	NYSE	FHI	Mon, Dec 9, 2002	26.71	26.72	25.68	26.17
1149	NYSE	FHI	Fri, Dec 6, 2002	26.15	26.85	25.95	26.78
1148	NYSE	FHI	Thu, Dec 5, 2002	27.00	27.10	26.23	26.25
1147	NYSE	FHI	Wed, Dec 4, 2002	26.50	27.18	26.35	26.99
1146	NYSE	FHI	Tue, Dec 3, 2002	26.14	27.21	26.14	26.65
1145	NYSE	FHI	Mon, Dec 2, 2002	27.25	27.37	26.35	26.39
1144	NYSE	FHI	Fri, Nov 29, 2002	27.05	27.29	26.97	27.05
1143	NYSE	FHI	Wed, Nov 27, 2002	26.50	27.31	26.50	27.05
1142	NYSE	FHI	Tue, Nov 26, 2002	26.68	26.68	26.25	26.36
1141	NYSE	FHI	Mon, Nov 25, 2002	26.80	27.33	26.75	26.75
1140	NYSE	FHI	Fri, Nov 22, 2002	26.85	27.50	26.60	27.00
1139	NYSE	FHI	Thu, Nov 21, 2002	25.98	27.57	25.90	27.28
1138	NYSE	FHI	Wed, Nov 20, 2002	25.40	25.85	25.30	25.73
1137	NYSE	FHI	Tue, Nov 19, 2002	25.90	25.95	25.23	25.32
1136	NYSE	FHI	Mon, Nov 18, 2002	26.23	26.23	25.78	25.90
1135	NYSE	FHI	Fri, Nov 15, 2002	25.82	26.34	25.75	26.21
1134	NYSE	FHI	Thu, Nov 14, 2002	25.53	26.08	25.25	25.89
1133	NYSE	FHI	Wed, Nov 13, 2002	25.30	25.60	25.01	25.53
1132	NYSE	FHI	Tue, Nov 12, 2002	25.45	25.60	25.25	25.36
1131	NYSE	FHI	Mon, Nov 11, 2002	25.80	25.80	25.25	25.50
1130	NYSE	FHI	Fri, Nov 8, 2002	26.54	26.58	25.70	25.82
1129	NYSE	FHI	Thu, Nov 7, 2002	27.03	27.03	26.58	26.58
1128	NYSE	FHI	Wed, Nov 6, 2002	27.55	27.60	26.86	27.03
1127	NYSE	FHI	Tue, Nov 5, 2002	27.60	27.91	27.36	27.51
1126	NYSE	FHI	Mon, Nov 4, 2002	27.75	28.51	27.62	27.76
1125	NYSE	FHI	Fri, Nov 1, 2002	26.80	27.77	26.36	27.60
1124	NYSE	FHI	Thu, Oct 31, 2002	26.65	27.00	26.24	26.80
1123	NYSE	FHI	Wed, Oct 30, 2002	26.10	27.00	25.70	26.70
1122	NYSE	FHI	Tue, Oct 29, 2002	26.60	26.61	25.69	26.00
1121	NYSE	FHI	Mon, Oct 28, 2002	27.13	27.55	26.70	26.70
1120	NYSE	FHI	Fri, Oct 25, 2002	25.57	27.17	25.40	27.10
1119	NYSE	FHI	Thu, Oct 24, 2002	26.41	27.00	25.60	25.64
1118	NYSE	FHI	Wed, Oct 23, 2002	25.90	26.50	25.45	26.48
1117	NYSE	FHI	Tue, Oct 22, 2002	25.50	26.30	24.55	25.96
1116	NYSE	FHI	Mon, Oct 21, 2002	26.30	26.58	24.80	25.50
1115	NYSE	FHI	Fri, Oct 18, 2002	27.73	27.74	27.02	27.47
1114	NYSE	FHI	Thu, Oct 17, 2002	27.65	28.10	27.65	27.73
1113	NYSE	FHI	Wed, Oct 16, 2002	27.48	27.55	26.75	27.17
1112	NYSE	FHI	Tue, Oct 15, 2002	28.00	28.20	27.66	27.73
1111	NYSE	FHI	Mon, Oct 14, 2002	26.00	26.56	25.39	26.35
1110	NYSE	FHI	Fri, Oct 11, 2002	26.15	26.89	25.75	25.95
1109	NYSE	FHI	Thu, Oct 10, 2002	23.50	25.94	23.50	25.60
1108	NYSE	FHI	Wed, Oct 9, 2002	24.55	24.60	23.64	23.92
1107	NYSE	FHI	Tue, Oct 8, 2002	23.85	25.00	23.84	24.88
1106	NYSE	FHI	Mon, Oct 7, 2002	23.60	24.15	23.43	23.62
1105	NYSE	FHI	Fri, Oct 4, 2002	25.35	25.38	23.64	23.80
1104	NYSE	FHI	Thu, Oct 3, 2002	26.75	27.00	25.25	25.29
1103	NYSE	FHI	Wed, Oct 2, 2002	27.50	27.92	26.80	27.00
1102	NYSE	FHI	Tue, Oct 1, 2002	26.90	27.62	26.72	27.50
1101	NYSE	FHI	Mon, Sep 30, 2002	27.20	27.25	26.71	26.99
1100	NYSE	FHI	Fri, Sep 27, 2002	27.75	27.99	27.30	27.30
1099	NYSE	FHI	Thu, Sep 26, 2002	27.80	28.10	27.55	27.75
1098	NYSE	FHI	Wed, Sep 25, 2002	27.16	27.86	27.01	27.67
1097	NYSE	FHI	Tue, Sep 24, 2002	26.90	27.60	26.90	27.04
1096	NYSE	FHI	Mon, Sep 23, 2002	27.19	27.25	26.65	27.13
1095	NYSE	FHI	Fri, Sep 20, 2002	27.48	27.74	26.80	27.18
1094	NYSE	FHI	Thu, Sep 19, 2002	27.65	27.67	27.10	27.38
1093	NYSE	FHI	Wed, Sep 18, 2002	27.90	28.04	27.25	27.64
1092	NYSE	FHI	Tue, Sep 17, 2002	29.00	29.11	27.97	28.15
1091	NYSE	FHI	Mon, Sep 16, 2002	29.35	29.35	28.44	28.93
1090	NYSE	FHI	Fri, Sep 13, 2002	28.40	29.20	27.97	29.10
1089	NYSE	FHI	Thu, Sep 12, 2002	29.00	29.00	28.30	28.60
1088	NYSE	FHI	Wed, Sep 11, 2002	28.92	29.38	28.92	29.00
1087	NYSE	FHI	Tue, Sep 10, 2002	29.27	29.30	28.57	28.69
1086	NYSE	FHI	Mon, Sep 9, 2002	29.20	29.25	28.53	29.25
1085	NYSE	FHI	Fri, Sep 6, 2002	28.65	29.25	28.59	29.08
1084	NYSE	FHI	Thu, Sep 5, 2002	28.90	29.00	28.40	28.50
1083	NYSE	FHI	Wed, Sep 4, 2002	27.80	29.11	27.80	29.00
1082	NYSE	FHI	Tue, Sep 3, 2002	29.05	29.06	27.67	27.80
1081	NYSE	FHI	Fri, Aug 30, 2002	29.30	29.65	29.11	29.20
1080	NYSE	FHI	Thu, Aug 29, 2002	29.10	29.40	28.34	29.30
1079	NYSE	FHI	Wed, Aug 28, 2002	29.25	29.25	28.30	28.75
1078	NYSE	FHI	Tue, Aug 27, 2002	29.61	30.05	28.82	29.05
1077	NYSE	FHI	Mon, Aug 26, 2002	29.85	29.94	28.80	29.38
1076	NYSE	FHI	Fri, Aug 23, 2002	30.17	30.17	29.68	29.78
1075	NYSE	FHI	Thu, Aug 22, 2002	29.95	30.25	29.80	30.17
1074	NYSE	FHI	Wed, Aug 21, 2002	29.80	30.00	29.27	29.95
1073	NYSE	FHI	Tue, Aug 20, 2002	29.85	30.05	29.70	29.84
1072	NYSE	FHI	Mon, Aug 19, 2002	29.60	29.85	29.51	29.85
1071	NYSE	FHI	Fri, Aug 16, 2002	29.77	30.01	29.55	29.60
1070	NYSE	FHI	Thu, Aug 15, 2002	29.52	30.02	29.26	29.77
1069	NYSE	FHI	Wed, Aug 14, 2002	28.40	29.55	28.40	29.45
1068	NYSE	FHI	Tue, Aug 13, 2002	29.45	29.72	28.35	28.37
1067	NYSE	FHI	Mon, Aug 12, 2002	29.75	29.80	29.20	29.50
1066	NYSE	FHI	Fri, Aug 9, 2002	29.57	30.04	29.09	29.82
1065	NYSE	FHI	Thu, Aug 8, 2002	28.05	29.82	28.05	29.57
1064	NYSE	FHI	Wed, Aug 7, 2002	28.40	28.80	27.62	27.82
1063	NYSE	FHI	Tue, Aug 6, 2002	27.90	28.88	27.90	28.25
1062	NYSE	FHI	Mon, Aug 5, 2002	28.15	28.15	27.30	27.40
1061	NYSE	FHI	Fri, Aug 2, 2002	28.90	28.90	27.86	28.10
1060	NYSE	FHI	Thu, Aug 1, 2002	28.43	29.30	28.32	28.97
1059	NYSE	FHI	Wed, Jul 31, 2002	28.82	29.00	28.25	28.42
1058	NYSE	FHI	Tue, Jul 30, 2002	29.44	29.45	28.25	28.87
1057	NYSE	FHI	Mon, Jul 29, 2002	28.60	29.82	28.60	29.44
1056	NYSE	FHI	Fri, Jul 26, 2002	27.90	28.77	27.43	28.63
1055	NYSE	FHI	Thu, Jul 25, 2002	27.97	28.45	27.19	27.90
1054	NYSE	FHI	Wed, Jul 24, 2002	24.45	27.98	24.45	27.97
1053	NYSE	FHI	Tue, Jul 23, 2002	26.75	27.04	25.88	26.10
1052	NYSE	FHI	Mon, Jul 22, 2002	27.80	28.20	27.00	27.56
1051	NYSE	FHI	Fri, Jul 19, 2002	28.75	29.60	28.68	28.90
1050	NYSE	FHI	Thu, Jul 18, 2002	31.35	31.46	30.10	30.10
1049	NYSE	FHI	Wed, Jul 17, 2002	31.40	32.44	30.90	31.44
1048	NYSE	FHI	Tue, Jul 16, 2002	31.70	31.71	31.06	31.25
1047	NYSE	FHI	Mon, Jul 15, 2002	31.95	31.95	30.95	31.73
1046	NYSE	FHI	Fri, Jul 12, 2002	31.73	32.45	31.72	32.05
1045	NYSE	FHI	Thu, Jul 11, 2002	32.30	32.30	30.50	31.60
1044	NYSE	FHI	Wed, Jul 10, 2002	33.01	33.34	32.27	32.37
1043	NYSE	FHI	Tue, Jul 9, 2002	34.10	34.10	32.99	33.01
1042	NYSE	FHI	Mon, Jul 8, 2002	34.75	35.04	34.00	34.15
1041	NYSE	FHI	Fri, Jul 5, 2002	33.35	34.92	33.35	34.78
1040	NYSE	FHI	Wed, Jul 3, 2002	33.79	34.00	33.05	33.28
1039	NYSE	FHI	Tue, Jul 2, 2002	34.25	34.25	33.64	33.77
1038	NYSE	FHI	Mon, Jul 1, 2002	34.75	36.18	33.78	34.10
1037	NYSE	FHI	Fri, Jun 28, 2002	34.92	35.75	34.44	34.57
1036	NYSE	FHI	Thu, Jun 27, 2002	33.79	35.00	33.74	35.00
1035	NYSE	FHI	Wed, Jun 26, 2002	33.28	33.63	32.57	33.61
1034	NYSE	FHI	Tue, Jun 25, 2002	33.31	34.09	33.31	33.52
1033	NYSE	FHI	Mon, Jun 24, 2002	33.08	33.60	32.80	33.30
1032	NYSE	FHI	Fri, Jun 21, 2002	33.63	33.65	33.05	33.05
1031	NYSE	FHI	Thu, Jun 20, 2002	33.82	34.18	33.40	33.53
1030	NYSE	FHI	Wed, Jun 19, 2002	33.91	33.97	33.70	33.70
1029	NYSE	FHI	Tue, Jun 18, 2002	34.26	34.31	33.60	33.90
1028	NYSE	FHI	Mon, Jun 17, 2002	33.55	34.19	33.40	34.16
1027	NYSE	FHI	Fri, Jun 14, 2002	32.50	33.49	32.30	33.47
1026	NYSE	FHI	Thu, Jun 13, 2002	33.62	33.62	33.15	33.20
1025	NYSE	FHI	Wed, Jun 12, 2002	34.20	34.25	32.75	33.59
1024	NYSE	FHI	Tue, Jun 11, 2002	35.10	35.14	34.50	34.58
1023	NYSE	FHI	Mon, Jun 10, 2002	34.45	34.65	34.07	34.60
1022	NYSE	FHI	Fri, Jun 7, 2002	33.92	34.47	33.50	34.31
1021	NYSE	FHI	Thu, Jun 6, 2002	34.25	34.46	33.60	34.01
1020	NYSE	FHI	Wed, Jun 5, 2002	33.70	34.38	33.66	34.32
1019	NYSE	FHI	Tue, Jun 4, 2002	33.40	33.85	33.10	33.61
1018	NYSE	FHI	Mon, Jun 3, 2002	33.45	33.60	33.06	33.46
1017	NYSE	FHI	Fri, May 31, 2002	33.65	34.60	33.40	33.40
1016	NYSE	FHI	Thu, May 30, 2002	33.71	33.80	33.40	33.48
1015	NYSE	FHI	Wed, May 29, 2002	33.95	34.33	33.69	33.77
1014	NYSE	FHI	Tue, May 28, 2002	34.20	34.48	33.74	33.95
1013	NYSE	FHI	Fri, May 24, 2002	33.99	34.60	33.80	33.97
1012	NYSE	FHI	Thu, May 23, 2002	33.75	35.05	33.74	34.98
1011	NYSE	FHI	Wed, May 22, 2002	33.75	33.79	33.50	33.74
1010	NYSE	FHI	Tue, May 21, 2002	34.60	35.00	33.67	33.89
1009	NYSE	FHI	Mon, May 20, 2002	34.80	34.80	33.95	34.36
1008	NYSE	FHI	Fri, May 17, 2002	34.93	35.00	34.40	34.77
1007	NYSE	FHI	Thu, May 16, 2002	35.10	35.11	34.50	34.83
1006	NYSE	FHI	Wed, May 15, 2002	35.10	35.25	35.03	35.16
1005	NYSE	FHI	Tue, May 14, 2002	35.10	35.19	34.25	34.90
1004	NYSE	FHI	Mon, May 13, 2002	33.72	34.69	33.69	34.69
1003	NYSE	FHI	Fri, May 10, 2002	34.07	34.15	33.75	33.92
1002	NYSE	FHI	Thu, May 9, 2002	34.45	34.45	33.94	34.05
1001	NYSE	FHI	Wed, May 8, 2002	33.78	34.49	33.78	34.44
1000	NYSE	FHI	Tue, May 7, 2002	33.15	33.55	33.15	33.53
999	NYSE	FHI	Mon, May 6, 2002	33.51	33.63	33.15	33.17
998	NYSE	FHI	Fri, May 3, 2002	32.42	33.51	32.42	33.50
997	NYSE	FHI	Thu, May 2, 2002	32.00	32.64	32.00	32.28
996	NYSE	FHI	Wed, May 1, 2002	32.66	32.66	31.65	31.98
995	NYSE	FHI	Tue, Apr 30, 2002	31.50	32.53	31.37	32.06
994	NYSE	FHI	Mon, Apr 29, 2002	31.62	32.40	31.00	31.13
993	NYSE	FHI	Fri, Apr 26, 2002	31.70	31.77	31.25	31.52
992	NYSE	FHI	Thu, Apr 25, 2002	31.91	31.91	31.26	31.55
991	NYSE	FHI	Wed, Apr 24, 2002	32.60	32.95	31.86	31.90
990	NYSE	FHI	Tue, Apr 23, 2002	32.70	32.70	32.17	32.55
989	NYSE	FHI	Mon, Apr 22, 2002	32.75	32.81	32.42	32.55
988	NYSE	FHI	Fri, Apr 19, 2002	32.15	32.80	32.15	32.75
987	NYSE	FHI	Thu, Apr 18, 2002	32.32	32.75	31.82	32.00
986	NYSE	FHI	Wed, Apr 17, 2002	32.20	32.75	32.11	32.22
985	NYSE	FHI	Tue, Apr 16, 2002	31.74	32.10	31.74	31.98
984	NYSE	FHI	Mon, Apr 15, 2002	32.15	32.15	31.51	31.64
983	NYSE	FHI	Fri, Apr 12, 2002	30.45	31.89	30.32	31.70
982	NYSE	FHI	Thu, Apr 11, 2002	31.00	31.04	30.27	30.35
981	NYSE	FHI	Wed, Apr 10, 2002	31.15	31.54	30.96	31.04
980	NYSE	FHI	Tue, Apr 9, 2002	30.30	31.20	30.25	30.75
979	NYSE	FHI	Mon, Apr 8, 2002	30.63	30.63	30.05	30.30
978	NYSE	FHI	Fri, Apr 5, 2002	30.80	31.33	30.62	30.63
977	NYSE	FHI	Thu, Apr 4, 2002	30.25	31.18	30.25	30.78
976	NYSE	FHI	Wed, Apr 3, 2002	31.80	31.81	31.03	31.03
975	NYSE	FHI	Tue, Apr 2, 2002	31.95	31.98	31.75	31.75
974	NYSE	FHI	Mon, Apr 1, 2002	32.40	32.42	31.79	31.95
973	NYSE	FHI	Thu, Mar 28, 2002	32.75	32.77	32.34	32.35
972	NYSE	FHI	Wed, Mar 27, 2002	32.75	32.95	32.65	32.70
971	NYSE	FHI	Tue, Mar 26, 2002	32.70	32.90	32.55	32.75
970	NYSE	FHI	Mon, Mar 25, 2002	32.75	32.98	32.50	32.68
969	NYSE	FHI	Fri, Mar 22, 2002	34.21	34.26	33.14	33.25
968	NYSE	FHI	Thu, Mar 21, 2002	33.34	34.34	33.32	34.20
967	NYSE	FHI	Wed, Mar 20, 2002	34.06	34.06	33.26	33.35
966	NYSE	FHI	Tue, Mar 19, 2002	34.02	34.45	33.98	34.05
965	NYSE	FHI	Mon, Mar 18, 2002	34.13	34.29	33.77	33.88
964	NYSE	FHI	Fri, Mar 15, 2002	34.05	34.08	33.90	34.02
963	NYSE	FHI	Thu, Mar 14, 2002	33.10	33.70	33.10	33.52
962	NYSE	FHI	Wed, Mar 13, 2002	33.36	34.39	33.18	33.25
961	NYSE	FHI	Tue, Mar 12, 2002	33.10	33.90	32.55	33.26
960	NYSE	FHI	Mon, Mar 11, 2002	34.48	34.62	33.06	33.52
959	NYSE	FHI	Fri, Mar 8, 2002	33.60	34.31	33.18	33.82
958	NYSE	FHI	Thu, Mar 7, 2002	33.82	33.95	33.02	33.18
957	NYSE	FHI	Wed, Mar 6, 2002	33.60	34.43	33.24	33.82
956	NYSE	FHI	Tue, Mar 5, 2002	33.55	33.65	33.05	33.55
955	NYSE	FHI	Mon, Mar 4, 2002	32.40	33.95	32.40	33.39
954	NYSE	FHI	Fri, Mar 1, 2002	31.60	32.41	31.40	32.40
953	NYSE	FHI	Thu, Feb 28, 2002	31.00	31.72	31.00	31.58
952	NYSE	FHI	Wed, Feb 27, 2002	30.62	31.44	30.62	31.04
951	NYSE	FHI	Tue, Feb 26, 2002	30.45	30.66	30.30	30.62
950	NYSE	FHI	Mon, Feb 25, 2002	30.50	30.55	30.17	30.45
949	NYSE	FHI	Fri, Feb 22, 2002	31.00	31.09	30.40	30.65
948	NYSE	FHI	Thu, Feb 21, 2002	31.05	31.40	31.02	31.03
947	NYSE	FHI	Wed, Feb 20, 2002	30.95	31.39	30.90	31.03
946	NYSE	FHI	Tue, Feb 19, 2002	31.15	31.20	30.01	30.79
945	NYSE	FHI	Fri, Feb 15, 2002	31.85	31.93	31.17	31.27
944	NYSE	FHI	Thu, Feb 14, 2002	32.04	32.04	31.50	31.67
943	NYSE	FHI	Wed, Feb 13, 2002	32.00	32.30	31.72	32.04
942	NYSE	FHI	Tue, Feb 12, 2002	32.37	32.38	31.90	32.14
941	NYSE	FHI	Mon, Feb 11, 2002	31.81	32.64	31.71	32.49
940	NYSE	FHI	Fri, Feb 8, 2002	31.84	32.00	31.00	31.75
939	NYSE	FHI	Thu, Feb 7, 2002	32.10	32.51	31.15	31.84
938	NYSE	FHI	Wed, Feb 6, 2002	33.15	33.20	32.45	32.60
937	NYSE	FHI	Tue, Feb 5, 2002	32.66	33.28	32.50	33.05
936	NYSE	FHI	Mon, Feb 4, 2002	33.40	34.20	32.70	32.70
935	NYSE	FHI	Fri, Feb 1, 2002	32.40	33.35	31.90	33.22
934	NYSE	FHI	Thu, Jan 31, 2002	31.10	32.20	31.10	31.99
933	NYSE	FHI	Wed, Jan 30, 2002	31.15	31.22	30.65	30.99
932	NYSE	FHI	Tue, Jan 29, 2002	31.08	31.29	30.85	31.11
931	NYSE	FHI	Mon, Jan 28, 2002	31.40	31.52	30.40	31.08
930	NYSE	FHI	Fri, Jan 25, 2002	30.80	31.40	30.78	31.33
929	NYSE	FHI	Thu, Jan 24, 2002	30.90	31.19	30.75	30.80
928	NYSE	FHI	Wed, Jan 23, 2002	31.15	31.19	30.83	30.88
927	NYSE	FHI	Tue, Jan 22, 2002	31.45	31.58	30.80	31.12
926	NYSE	FHI	Fri, Jan 18, 2002	31.21	31.45	31.16	31.37
925	NYSE	FHI	Thu, Jan 17, 2002	30.60	31.29	30.60	31.21
924	NYSE	FHI	Wed, Jan 16, 2002	30.75	30.85	30.11	30.50
923	NYSE	FHI	Tue, Jan 15, 2002	30.40	31.16	30.40	31.00
922	NYSE	FHI	Mon, Jan 14, 2002	30.77	30.77	30.15	30.40
921	NYSE	FHI	Fri, Jan 11, 2002	31.00	31.34	30.50	30.77
920	NYSE	FHI	Thu, Jan 10, 2002	31.40	31.50	31.00	31.01
919	NYSE	FHI	Wed, Jan 9, 2002	31.35	31.79	31.20	31.38
918	NYSE	FHI	Tue, Jan 8, 2002	31.55	31.70	31.10	31.36
917	NYSE	FHI	Mon, Jan 7, 2002	31.90	32.14	31.40	31.67
916	NYSE	FHI	Fri, Jan 4, 2002	30.80	32.00	30.80	31.90
915	NYSE	FHI	Thu, Jan 3, 2002	30.49	30.92	30.49	30.80
914	NYSE	FHI	Wed, Jan 2, 2002	31.83	31.86	30.40	30.52
913	NYSE	FHI	Mon, Dec 31, 2001	31.48	31.88	31.26	31.88
912	NYSE	FHI	Fri, Dec 28, 2001	31.72	31.74	31.44	31.48
911	NYSE	FHI	Thu, Dec 27, 2001	31.50	32.00	31.45	31.69
910	NYSE	FHI	Wed, Dec 26, 2001	30.55	31.53	30.55	31.48
909	NYSE	FHI	Mon, Dec 24, 2001	30.25	30.50	30.25	30.43
908	NYSE	FHI	Fri, Dec 21, 2001	30.71	30.75	29.82	30.47
907	NYSE	FHI	Thu, Dec 20, 2001	30.80	31.00	30.70	30.71
906	NYSE	FHI	Wed, Dec 19, 2001	30.11	30.83	30.09	30.83
905	NYSE	FHI	Tue, Dec 18, 2001	30.10	30.45	30.00	30.10
904	NYSE	FHI	Mon, Dec 17, 2001	29.95	30.10	29.92	29.95
903	NYSE	FHI	Fri, Dec 14, 2001	30.30	30.39	29.81	29.98
902	NYSE	FHI	Thu, Dec 13, 2001	30.65	30.70	30.00	30.30
901	NYSE	FHI	Wed, Dec 12, 2001	30.90	30.91	30.00	30.15
900	NYSE	FHI	Tue, Dec 11, 2001	30.99	31.67	30.45	30.95
899	NYSE	FHI	Mon, Dec 10, 2001	30.60	31.15	30.60	30.74
898	NYSE	FHI	Fri, Dec 7, 2001	30.40	31.08	30.40	30.83
897	NYSE	FHI	Thu, Dec 6, 2001	30.60	31.64	30.60	31.04
896	NYSE	FHI	Wed, Dec 5, 2001	29.30	31.05	29.30	30.57
895	NYSE	FHI	Tue, Dec 4, 2001	29.60	29.79	29.20	29.23
894	NYSE	FHI	Mon, Dec 3, 2001	29.35	29.68	28.95	29.62
893	NYSE	FHI	Fri, Nov 30, 2001	29.05	29.75	29.05	29.40
892	NYSE	FHI	Thu, Nov 29, 2001	29.00	29.11	28.89	29.11
891	NYSE	FHI	Wed, Nov 28, 2001	29.65	29.95	28.99	29.00
890	NYSE	FHI	Tue, Nov 27, 2001	30.42	30.42	29.55	29.69
889	NYSE	FHI	Mon, Nov 26, 2001	29.95	30.45	29.95	30.42
888	NYSE	FHI	Fri, Nov 23, 2001	29.30	29.93	29.30	29.91
887	NYSE	FHI	Wed, Nov 21, 2001	29.10	29.60	29.10	29.35
886	NYSE	FHI	Tue, Nov 20, 2001	29.40	29.40	28.75	29.12
885	NYSE	FHI	Mon, Nov 19, 2001	29.30	29.75	28.90	29.15
884	NYSE	FHI	Fri, Nov 16, 2001	28.85	29.50	28.71	29.27
883	NYSE	FHI	Thu, Nov 15, 2001	29.34	29.34	28.54	28.58
882	NYSE	FHI	Wed, Nov 14, 2001	29.00	29.68	28.95	29.34
881	NYSE	FHI	Tue, Nov 13, 2001	28.75	29.05	28.59	29.00
880	NYSE	FHI	Mon, Nov 12, 2001	28.00	28.08	27.60	27.99
879	NYSE	FHI	Fri, Nov 9, 2001	28.95	29.08	28.67	28.85
878	NYSE	FHI	Thu, Nov 8, 2001	28.35	29.11	28.35	29.01
877	NYSE	FHI	Wed, Nov 7, 2001	27.90	28.36	27.60	28.32
876	NYSE	FHI	Tue, Nov 6, 2001	27.55	27.95	27.19	27.95
875	NYSE	FHI	Mon, Nov 5, 2001	27.30	27.75	27.30	27.75
874	NYSE	FHI	Fri, Nov 2, 2001	26.45	27.35	26.45	27.28
873	NYSE	FHI	Thu, Nov 1, 2001	26.35	26.60	25.85	26.48
872	NYSE	FHI	Wed, Oct 31, 2001	26.75	26.85	26.00	26.10
871	NYSE	FHI	Tue, Oct 30, 2001	26.78	26.85	26.30	26.68
870	NYSE	FHI	Mon, Oct 29, 2001	27.15	27.16	26.41	26.68
869	NYSE	FHI	Fri, Oct 26, 2001	28.00	28.20	27.20	27.25
868	NYSE	FHI	Thu, Oct 25, 2001	27.55	27.70	27.01	27.18
867	NYSE	FHI	Wed, Oct 24, 2001	26.50	28.23	26.00	27.75
866	NYSE	FHI	Tue, Oct 23, 2001	26.98	27.29	26.30	26.73
865	NYSE	FHI	Mon, Oct 22, 2001	25.75	26.89	25.65	26.84
864	NYSE	FHI	Fri, Oct 19, 2001	26.25	26.85	26.25	26.50
863	NYSE	FHI	Thu, Oct 18, 2001	27.00	27.05	26.10	26.20
862	NYSE	FHI	Wed, Oct 17, 2001	27.70	27.70	26.30	26.80
861	NYSE	FHI	Tue, Oct 16, 2001	27.50	27.86	27.50	27.60
860	NYSE	FHI	Mon, Oct 15, 2001	27.95	28.00	27.50	27.50
859	NYSE	FHI	Fri, Oct 12, 2001	28.55	28.55	27.50	27.90
858	NYSE	FHI	Thu, Oct 11, 2001	28.50	29.05	28.24	28.50
857	NYSE	FHI	Wed, Oct 10, 2001	27.75	28.50	27.55	28.50
856	NYSE	FHI	Tue, Oct 9, 2001	27.20	27.70	26.57	27.70
855	NYSE	FHI	Mon, Oct 8, 2001	28.30	28.32	26.98	27.12
854	NYSE	FHI	Fri, Oct 5, 2001	28.70	28.74	27.45	28.24
853	NYSE	FHI	Thu, Oct 4, 2001	29.30	29.65	28.90	28.90
852	NYSE	FHI	Wed, Oct 3, 2001	28.25	28.85	28.00	28.85
851	NYSE	FHI	Tue, Oct 2, 2001	28.99	29.00	28.04	28.14
850	NYSE	FHI	Mon, Oct 1, 2001	29.60	29.65	28.75	29.04
849	NYSE	FHI	Fri, Sep 28, 2001	29.05	30.20	29.05	29.60
848	NYSE	FHI	Thu, Sep 27, 2001	27.75	29.60	27.75	28.90
847	NYSE	FHI	Wed, Sep 26, 2001	27.25	27.81	26.95	27.75
846	NYSE	FHI	Tue, Sep 25, 2001	26.90	27.25	26.75	27.04
845	NYSE	FHI	Mon, Sep 24, 2001	26.35	26.85	25.86	26.50
844	NYSE	FHI	Fri, Sep 21, 2001	25.25	25.85	24.91	25.85
843	NYSE	FHI	Thu, Sep 20, 2001	25.90	25.90	25.00	25.50
842	NYSE	FHI	Wed, Sep 19, 2001	26.85	26.95	25.50	25.84
841	NYSE	FHI	Tue, Sep 18, 2001	27.15	27.41	26.70	26.85
840	NYSE	FHI	Mon, Sep 17, 2001	27.23	27.80	26.23	26.95
839	NYSE	FHI	Mon, Sep 10, 2001	27.75	28.10	27.18	27.38
838	NYSE	FHI	Fri, Sep 7, 2001	27.90	28.15	27.42	27.60
837	NYSE	FHI	Thu, Sep 6, 2001	28.35	28.75	27.90	28.10
836	NYSE	FHI	Wed, Sep 5, 2001	28.60	28.90	28.15	28.38
835	NYSE	FHI	Tue, Sep 4, 2001	28.65	29.00	28.50	28.69
834	NYSE	FHI	Fri, Aug 31, 2001	28.95	29.32	28.45	28.45
833	NYSE	FHI	Thu, Aug 30, 2001	29.70	29.74	28.90	28.99
832	NYSE	FHI	Wed, Aug 29, 2001	29.25	30.00	29.10	29.78
831	NYSE	FHI	Tue, Aug 28, 2001	30.15	30.15	29.00	29.20
830	NYSE	FHI	Mon, Aug 27, 2001	30.20	30.28	30.00	30.26
829	NYSE	FHI	Fri, Aug 24, 2001	29.95	30.45	29.95	30.15
828	NYSE	FHI	Thu, Aug 23, 2001	29.80	30.10	29.80	30.05
827	NYSE	FHI	Wed, Aug 22, 2001	29.82	30.01	29.82	29.96
826	NYSE	FHI	Tue, Aug 21, 2001	29.90	30.10	29.80	29.82
825	NYSE	FHI	Mon, Aug 20, 2001	29.50	29.90	29.50	29.90
824	NYSE	FHI	Fri, Aug 17, 2001	29.60	30.26	29.60	29.69
823	NYSE	FHI	Thu, Aug 16, 2001	29.85	29.99	29.50	29.73
822	NYSE	FHI	Wed, Aug 15, 2001	30.40	30.70	29.88	30.00
821	NYSE	FHI	Tue, Aug 14, 2001	30.30	30.70	30.30	30.42
820	NYSE	FHI	Mon, Aug 13, 2001	30.00	30.57	30.00	30.52
819	NYSE	FHI	Fri, Aug 10, 2001	29.97	30.10	29.89	30.06
818	NYSE	FHI	Thu, Aug 9, 2001	30.45	30.45	29.83	29.90
817	NYSE	FHI	Wed, Aug 8, 2001	30.75	30.75	30.30	30.48
816	NYSE	FHI	Tue, Aug 7, 2001	30.60	30.73	30.47	30.72
815	NYSE	FHI	Mon, Aug 6, 2001	30.90	30.90	30.45	30.50
814	NYSE	FHI	Fri, Aug 3, 2001	31.17	31.20	30.83	30.90
813	NYSE	FHI	Thu, Aug 2, 2001	31.10	31.21	30.91	31.21
812	NYSE	FHI	Wed, Aug 1, 2001	30.23	31.15	30.13	31.10
811	NYSE	FHI	Tue, Jul 31, 2001	30.45	30.50	30.00	30.23
810	NYSE	FHI	Mon, Jul 30, 2001	30.70	30.79	29.45	30.60
809	NYSE	FHI	Fri, Jul 27, 2001	30.15	31.00	30.00	30.87
808	NYSE	FHI	Thu, Jul 26, 2001	29.90	30.50	28.89	30.22
807	NYSE	FHI	Wed, Jul 25, 2001	29.33	30.10	29.30	29.88
806	NYSE	FHI	Tue, Jul 24, 2001	30.35	30.35	29.28	29.28
805	NYSE	FHI	Mon, Jul 23, 2001	31.20	31.20	29.95	30.30
804	NYSE	FHI	Fri, Jul 20, 2001	31.25	31.32	30.10	30.64
803	NYSE	FHI	Thu, Jul 19, 2001	31.25	31.65	31.03	31.17
802	NYSE	FHI	Wed, Jul 18, 2001	31.43	31.75	30.60	31.16
801	NYSE	FHI	Tue, Jul 17, 2001	31.15	31.65	30.80	31.18
800	NYSE	FHI	Mon, Jul 16, 2001	32.10	32.80	31.05	31.14
799	NYSE	FHI	Fri, Jul 13, 2001	31.85	31.88	31.10	31.56
798	NYSE	FHI	Thu, Jul 12, 2001	30.80	31.85	30.80	31.83
797	NYSE	FHI	Wed, Jul 11, 2001	30.75	30.90	30.75	30.89
796	NYSE	FHI	Tue, Jul 10, 2001	30.70	30.93	30.10	30.86
795	NYSE	FHI	Mon, Jul 9, 2001	31.14	31.14	30.50	30.87
794	NYSE	FHI	Fri, Jul 6, 2001	31.90	31.90	31.00	31.14
793	NYSE	FHI	Thu, Jul 5, 2001	31.95	32.40	31.87	31.90
792	NYSE	FHI	Tue, Jul 3, 2001	32.20	32.20	31.98	32.02
791	NYSE	FHI	Mon, Jul 2, 2001	32.20	32.35	31.95	32.05
790	NYSE	FHI	Fri, Jun 29, 2001	31.93	32.20	31.75	32.20
789	NYSE	FHI	Thu, Jun 28, 2001	31.70	32.20	31.70	31.93
788	NYSE	FHI	Wed, Jun 27, 2001	31.20	32.05	31.20	31.76
787	NYSE	FHI	Tue, Jun 26, 2001	31.25	31.29	30.75	31.11
786	NYSE	FHI	Mon, Jun 25, 2001	31.85	31.95	31.10	31.16
785	NYSE	FHI	Fri, Jun 22, 2001	31.41	31.78	31.30	31.74
784	NYSE	FHI	Thu, Jun 21, 2001	30.97	31.50	30.60	31.43
783	NYSE	FHI	Wed, Jun 20, 2001	30.20	31.30	30.20	30.97
782	NYSE	FHI	Tue, Jun 19, 2001	30.05	30.70	29.85	29.96
781	NYSE	FHI	Mon, Jun 18, 2001	29.75	30.15	29.75	30.10
780	NYSE	FHI	Fri, Jun 15, 2001	29.40	30.16	29.40	29.89
779	NYSE	FHI	Thu, Jun 14, 2001	29.15	29.50	28.79	29.50
778	NYSE	FHI	Wed, Jun 13, 2001	29.70	29.70	28.90	29.00
777	NYSE	FHI	Tue, Jun 12, 2001	29.90	30.10	29.16	29.67
776	NYSE	FHI	Mon, Jun 11, 2001	30.78	30.95	29.90	29.97
775	NYSE	FHI	Fri, Jun 8, 2001	30.45	30.97	30.45	30.78
774	NYSE	FHI	Thu, Jun 7, 2001	30.40	30.92	30.40	30.68
773	NYSE	FHI	Wed, Jun 6, 2001	30.05	30.55	30.00	30.40
772	NYSE	FHI	Tue, Jun 5, 2001	29.75	30.20	29.75	30.00
771	NYSE	FHI	Mon, Jun 4, 2001	29.49	29.75	29.39	29.66
770	NYSE	FHI	Fri, Jun 1, 2001	29.95	29.95	28.50	29.50
769	NYSE	FHI	Thu, May 31, 2001	30.25	30.25	29.65	29.95
768	NYSE	FHI	Wed, May 30, 2001	29.95	30.05	29.70	29.75
767	NYSE	FHI	Tue, May 29, 2001	30.70	31.10	30.15	30.17
766	NYSE	FHI	Fri, May 25, 2001	30.50	31.20	30.30	30.30
765	NYSE	FHI	Thu, May 24, 2001	31.07	31.20	30.18	30.48
764	NYSE	FHI	Wed, May 23, 2001	31.55	31.55	31.07	31.07
763	NYSE	FHI	Tue, May 22, 2001	31.10	31.90	30.90	31.50
762	NYSE	FHI	Mon, May 21, 2001	31.06	31.07	30.40	31.00
761	NYSE	FHI	Fri, May 18, 2001	31.45	31.85	30.75	31.07
760	NYSE	FHI	Thu, May 17, 2001	31.45	31.70	31.15	31.26
759	NYSE	FHI	Wed, May 16, 2001	31.25	31.45	31.00	31.29
758	NYSE	FHI	Tue, May 15, 2001	31.70	31.70	30.90	31.17
757	NYSE	FHI	Mon, May 14, 2001	31.95	31.95	30.89	31.47
756	NYSE	FHI	Fri, May 11, 2001	32.60	32.77	31.10	31.91
755	NYSE	FHI	Thu, May 10, 2001	32.00	32.66	31.90	32.41
754	NYSE	FHI	Wed, May 9, 2001	31.25	31.93	31.20	31.51
753	NYSE	FHI	Tue, May 8, 2001	30.58	31.27	30.55	31.25
752	NYSE	FHI	Mon, May 7, 2001	30.35	30.91	30.35	30.58
751	NYSE	FHI	Fri, May 4, 2001	29.85	30.25	29.60	30.24
750	NYSE	FHI	Thu, May 3, 2001	30.20	30.20	29.25	29.75
749	NYSE	FHI	Wed, May 2, 2001	30.15	30.40	29.63	30.40
748	NYSE	FHI	Tue, May 1, 2001	29.40	30.20	29.40	30.15
747	NYSE	FHI	Mon, Apr 30, 2001	29.10	29.70	28.90	29.15
746	NYSE	FHI	Fri, Apr 27, 2001	28.60	28.95	28.60	28.95
745	NYSE	FHI	Thu, Apr 26, 2001	29.00	29.06	28.50	28.55
744	NYSE	FHI	Wed, Apr 25, 2001	28.70	29.10	28.70	29.00
743	NYSE	FHI	Tue, Apr 24, 2001	28.75	29.10	28.62	28.83
742	NYSE	FHI	Mon, Apr 23, 2001	29.15	29.17	28.70	28.85
741	NYSE	FHI	Fri, Apr 20, 2001	29.25	29.30	29.02	29.19
740	NYSE	FHI	Thu, Apr 19, 2001	29.51	29.51	28.50	29.50
739	NYSE	FHI	Wed, Apr 18, 2001	30.10	30.33	29.45	29.71
738	NYSE	FHI	Tue, Apr 17, 2001	28.90	29.60	28.80	29.60
737	NYSE	FHI	Mon, Apr 16, 2001	29.70	29.90	28.97	29.09
736	NYSE	FHI	Thu, Apr 12, 2001	29.50	29.70	29.00	29.58
735	NYSE	FHI	Wed, Apr 11, 2001	29.10	29.50	28.10	29.49
734	NYSE	FHI	Tue, Apr 10, 2001	28.65	29.30	28.65	28.89
733	NYSE	FHI	Mon, Apr 9, 2001	28.50	28.81	28.29	28.45
732	NYSE	FHI	Fri, Apr 6, 2001	28.75	28.97	28.50	28.55
731	NYSE	FHI	Thu, Apr 5, 2001	27.80	29.24	27.70	29.00
730	NYSE	FHI	Wed, Apr 4, 2001	27.55	27.89	26.75	27.70
729	NYSE	FHI	Tue, Apr 3, 2001	29.00	29.00	27.08	27.75
728	NYSE	FHI	Mon, Apr 2, 2001	28.35	29.20	28.35	29.20
727	NYSE	FHI	Fri, Mar 30, 2001	28.10	28.50	27.82	28.35
726	NYSE	FHI	Thu, Mar 29, 2001	28.30	28.50	28.15	28.25
725	NYSE	FHI	Wed, Mar 28, 2001	28.90	28.90	28.20	28.30
724	NYSE	FHI	Tue, Mar 27, 2001	28.80	29.10	28.05	28.98
723	NYSE	FHI	Mon, Mar 26, 2001	27.05	29.10	27.05	28.77
722	NYSE	FHI	Fri, Mar 23, 2001	27.90	28.00	25.70	27.00
721	NYSE	FHI	Thu, Mar 22, 2001	27.55	27.55	25.70	26.78
720	NYSE	FHI	Wed, Mar 21, 2001	27.90	28.35	27.30	27.38
719	NYSE	FHI	Tue, Mar 20, 2001	27.25	27.62	27.00	27.35
718	NYSE	FHI	Mon, Mar 19, 2001	26.20	26.80	26.05	26.76
717	NYSE	FHI	Fri, Mar 16, 2001	26.45	26.50	25.95	26.01
716	NYSE	FHI	Thu, Mar 15, 2001	26.20	26.65	26.20	26.35
715	NYSE	FHI	Wed, Mar 14, 2001	26.58	26.65	26.20	26.24
714	NYSE	FHI	Tue, Mar 13, 2001	26.38	26.70	26.38	26.57
713	NYSE	FHI	Mon, Mar 12, 2001	26.70	26.70	26.05	26.38
712	NYSE	FHI	Fri, Mar 9, 2001	26.80	27.00	26.45	26.95
711	NYSE	FHI	Thu, Mar 8, 2001	28.00	28.00	26.80	26.95
710	NYSE	FHI	Wed, Mar 7, 2001	26.75	26.85	26.25	26.60
709	NYSE	FHI	Tue, Mar 6, 2001	27.30	27.30	26.70	26.80
708	NYSE	FHI	Mon, Mar 5, 2001	27.20	27.65	26.28	26.72
707	NYSE	FHI	Fri, Mar 2, 2001	27.30	27.46	26.70	27.25
706	NYSE	FHI	Thu, Mar 1, 2001	26.90	27.31	26.29	27.31
705	NYSE	FHI	Wed, Feb 28, 2001	28.00	28.00	27.00	27.00
704	NYSE	FHI	Tue, Feb 27, 2001	28.40	28.50	27.70	27.88
703	NYSE	FHI	Mon, Feb 26, 2001	27.70	28.50	27.70	28.30
702	NYSE	FHI	Fri, Feb 23, 2001	28.09	28.18	27.09	27.76
701	NYSE	FHI	Thu, Feb 22, 2001	28.20	28.20	27.30	28.08
700	NYSE	FHI	Wed, Feb 21, 2001	28.77	28.95	28.08	28.15
699	NYSE	FHI	Tue, Feb 20, 2001	28.40	28.75	27.85	28.74
698	NYSE	FHI	Fri, Feb 16, 2001	29.05	29.35	28.90	29.00
697	NYSE	FHI	Thu, Feb 15, 2001	30.40	30.45	28.80	28.80
696	NYSE	FHI	Wed, Feb 14, 2001	29.80	30.30	29.20	30.30
695	NYSE	FHI	Tue, Feb 13, 2001	30.20	30.40	29.65	29.73
694	NYSE	FHI	Mon, Feb 12, 2001	30.30	30.45	30.00	30.11
693	NYSE	FHI	Fri, Feb 9, 2001	30.70	30.70	30.00	30.25
692	NYSE	FHI	Thu, Feb 8, 2001	30.15	31.30	29.99	30.70
691	NYSE	FHI	Wed, Feb 7, 2001	29.80	30.50	29.80	30.05
690	NYSE	FHI	Tue, Feb 6, 2001	29.95	30.00	29.80	29.91
689	NYSE	FHI	Mon, Feb 5, 2001	29.70	30.10	29.70	29.90
688	NYSE	FHI	Fri, Feb 2, 2001	29.41	30.09	29.28	29.63
687	NYSE	FHI	Thu, Feb 1, 2001	29.00	29.61	28.65	29.61
686	NYSE	FHI	Wed, Jan 31, 2001	29.65	29.75	29.00	29.00
685	NYSE	FHI	Tue, Jan 30, 2001	29.42	29.50	29.08	29.45
684	NYSE	FHI	Mon, Jan 29, 2001	28.99	29.50	28.88	29.13
683	NYSE	FHI	Fri, Jan 26, 2001	29.38	29.56	28.94	29.00
682	NYSE	FHI	Thu, Jan 25, 2001	29.75	29.75	29.13	29.63
681	NYSE	FHI	Wed, Jan 24, 2001	29.75	29.94	29.50	29.75
680	NYSE	FHI	Tue, Jan 23, 2001	29.50	30.56	29.50	29.81
679	NYSE	FHI	Mon, Jan 22, 2001	29.44	29.94	29.31	29.31
678	NYSE	FHI	Fri, Jan 19, 2001	29.25	29.81	28.94	29.56
677	NYSE	FHI	Thu, Jan 18, 2001	29.44	29.56	28.69	29.25
676	NYSE	FHI	Wed, Jan 17, 2001	28.19	30.25	28.19	29.69
675	NYSE	FHI	Tue, Jan 16, 2001	27.50	28.31	27.06	28.19
674	NYSE	FHI	Fri, Jan 12, 2001	27.38	27.81	26.44	27.50
673	NYSE	FHI	Thu, Jan 11, 2001	24.00	26.06	23.94	25.88
672	NYSE	FHI	Wed, Jan 10, 2001	24.50	24.50	23.31	24.06
671	NYSE	FHI	Tue, Jan 9, 2001	26.25	26.25	24.25	24.69
670	NYSE	FHI	Mon, Jan 8, 2001	26.88	26.88	24.25	26.50
669	NYSE	FHI	Fri, Jan 5, 2001	27.00	27.13	26.50	26.81
668	NYSE	FHI	Thu, Jan 4, 2001	27.94	27.94	27.00	27.13
667	NYSE	FHI	Wed, Jan 3, 2001	28.00	28.19	26.69	27.94
666	NYSE	FHI	Tue, Jan 2, 2001	29.13	29.13	27.88	28.19
665	NYSE	FHI	Fri, Dec 29, 2000	28.13	29.13	27.88	29.13
664	NYSE	FHI	Thu, Dec 28, 2000	27.56	28.00	26.56	27.63
663	NYSE	FHI	Wed, Dec 27, 2000	28.25	28.50	27.56	27.56
662	NYSE	FHI	Tue, Dec 26, 2000	28.56	28.56	27.50	28.13
661	NYSE	FHI	Fri, Dec 22, 2000	28.00	28.50	27.75	28.31
660	NYSE	FHI	Thu, Dec 21, 2000	28.38	29.19	27.75	28.13
659	NYSE	FHI	Wed, Dec 20, 2000	28.88	28.88	28.50	28.56
658	NYSE	FHI	Tue, Dec 19, 2000	29.75	29.75	28.50	29.00
657	NYSE	FHI	Mon, Dec 18, 2000	29.75	30.25	29.75	30.00
656	NYSE	FHI	Fri, Dec 15, 2000	28.25	29.56	28.13	29.56
655	NYSE	FHI	Thu, Dec 14, 2000	28.25	28.25	27.88	28.19
654	NYSE	FHI	Wed, Dec 13, 2000	28.69	28.81	28.19	28.25
653	NYSE	FHI	Tue, Dec 12, 2000	29.69	29.69	28.56	28.63
652	NYSE	FHI	Mon, Dec 11, 2000	29.56	29.75	29.31	29.69
651	NYSE	FHI	Fri, Dec 8, 2000	29.19	29.63	29.13	29.56
650	NYSE	FHI	Thu, Dec 7, 2000	29.44	29.75	29.19	29.31
649	NYSE	FHI	Wed, Dec 6, 2000	29.94	30.13	29.25	29.38
648	NYSE	FHI	Tue, Dec 5, 2000	29.06	30.00	29.06	29.94
647	NYSE	FHI	Mon, Dec 4, 2000	28.56	28.94	27.50	28.94
646	NYSE	FHI	Fri, Dec 1, 2000	28.25	28.94	28.13	28.38
645	NYSE	FHI	Thu, Nov 30, 2000	29.50	29.50	27.25	28.25
644	NYSE	FHI	Wed, Nov 29, 2000	29.81	30.19	28.81	29.31
643	NYSE	FHI	Tue, Nov 28, 2000	31.19	31.25	29.38	29.81
642	NYSE	FHI	Mon, Nov 27, 2000	28.81	31.31	28.81	31.19
641	NYSE	FHI	Fri, Nov 24, 2000	27.94	29.06	27.94	28.81
640	NYSE	FHI	Wed, Nov 22, 2000	29.31	29.31	28.13	28.19
639	NYSE	FHI	Tue, Nov 21, 2000	30.81	30.81	28.81	29.56
638	NYSE	FHI	Mon, Nov 20, 2000	31.13	31.25	30.31	30.94
637	NYSE	FHI	Fri, Nov 17, 2000	30.94	31.13	30.25	31.00
636	NYSE	FHI	Thu, Nov 16, 2000	30.31	30.94	29.97	30.75
635	NYSE	FHI	Wed, Nov 15, 2000	29.00	31.69	28.88	30.25
634	NYSE	FHI	Tue, Nov 14, 2000	29.06	30.19	29.00	29.13
633	NYSE	FHI	Mon, Nov 13, 2000	29.25	29.25	28.19	29.19
632	NYSE	FHI	Fri, Nov 10, 2000	29.94	30.63	29.06	29.19
631	NYSE	FHI	Thu, Nov 9, 2000	29.94	29.94	29.19	29.75
630	NYSE	FHI	Wed, Nov 8, 2000	30.00	30.00	29.13	29.75
629	NYSE	FHI	Tue, Nov 7, 2000	31.00	31.13	29.50	30.00
628	NYSE	FHI	Mon, Nov 6, 2000	30.38	31.56	29.88	31.06
627	NYSE	FHI	Fri, Nov 3, 2000	29.38	30.50	29.00	30.50
626	NYSE	FHI	Thu, Nov 2, 2000	29.31	29.50	28.75	29.19
625	NYSE	FHI	Wed, Nov 1, 2000	29.25	29.25	28.06	29.06
624	NYSE	FHI	Tue, Oct 31, 2000	30.75	30.88	29.00	29.13
623	NYSE	FHI	Mon, Oct 30, 2000	29.25	30.94	28.81	30.75
622	NYSE	FHI	Fri, Oct 27, 2000	26.88	29.13	26.88	29.00
621	NYSE	FHI	Thu, Oct 26, 2000	26.38	26.69	26.38	26.69
620	NYSE	FHI	Wed, Oct 25, 2000	26.56	26.63	26.00	26.38
619	NYSE	FHI	Tue, Oct 24, 2000	25.38	26.63	25.38	26.56
618	NYSE	FHI	Mon, Oct 23, 2000	26.50	26.63	25.38	25.38
617	NYSE	FHI	Fri, Oct 20, 2000	25.56	26.56	25.38	26.50
616	NYSE	FHI	Thu, Oct 19, 2000	24.56	26.25	24.56	25.63
615	NYSE	FHI	Wed, Oct 18, 2000	23.50	24.75	23.50	24.63
614	NYSE	FHI	Tue, Oct 17, 2000	24.13	24.38	23.13	23.69
613	NYSE	FHI	Mon, Oct 16, 2000	23.69	24.56	23.69	23.94
612	NYSE	FHI	Fri, Oct 13, 2000	22.88	24.69	22.88	23.94
611	NYSE	FHI	Thu, Oct 12, 2000	23.38	23.75	23.00	23.13
610	NYSE	FHI	Wed, Oct 11, 2000	23.50	24.00	23.06	23.19
609	NYSE	FHI	Tue, Oct 10, 2000	23.94	24.13	22.69	24.06
608	NYSE	FHI	Mon, Oct 9, 2000	24.88	24.88	23.75	24.19
607	NYSE	FHI	Fri, Oct 6, 2000	25.44	25.44	24.75	24.75
606	NYSE	FHI	Thu, Oct 5, 2000	25.88	26.00	25.25	25.38
605	NYSE	FHI	Wed, Oct 4, 2000	25.38	25.75	25.13	25.44
604	NYSE	FHI	Tue, Oct 3, 2000	25.75	26.38	25.38	25.44
603	NYSE	FHI	Mon, Oct 2, 2000	24.75	26.31	24.75	25.94
602	NYSE	FHI	Fri, Sep 29, 2000	25.38	25.69	24.75	24.75
601	NYSE	FHI	Thu, Sep 28, 2000	25.13	25.38	24.94	25.11
600	NYSE	FHI	Wed, Sep 27, 2000	25.00	25.38	24.69	25.00
599	NYSE	FHI	Tue, Sep 26, 2000	25.25	25.44	24.69	24.75
598	NYSE	FHI	Mon, Sep 25, 2000	25.13	25.50	25.00	25.31
597	NYSE	FHI	Fri, Sep 22, 2000	24.94	25.44	24.75	25.00
596	NYSE	FHI	Thu, Sep 21, 2000	24.00	25.13	24.00	24.94
595	NYSE	FHI	Wed, Sep 20, 2000	23.75	24.44	23.50	23.50
594	NYSE	FHI	Tue, Sep 19, 2000	23.50	23.94	23.38	23.94
593	NYSE	FHI	Mon, Sep 18, 2000	24.19	24.19	23.19	23.63
592	NYSE	FHI	Fri, Sep 15, 2000	24.13	24.50	24.00	24.27
591	NYSE	FHI	Thu, Sep 14, 2000	23.69	24.50	23.69	24.13
590	NYSE	FHI	Wed, Sep 13, 2000	23.81	24.06	23.69	23.75
589	NYSE	FHI	Tue, Sep 12, 2000	24.38	24.81	23.88	23.88
588	NYSE	FHI	Mon, Sep 11, 2000	22.63	24.69	22.63	24.25
587	NYSE	FHI	Fri, Sep 8, 2000	23.00	23.38	22.63	22.63
586	NYSE	FHI	Thu, Sep 7, 2000	23.75	23.81	22.94	23.06
585	NYSE	FHI	Wed, Sep 6, 2000	23.50	23.88	23.44	23.50
584	NYSE	FHI	Tue, Sep 5, 2000	23.31	23.88	23.25	23.44
583	NYSE	FHI	Fri, Sep 1, 2000	23.63	23.94	23.38	23.75
582	NYSE	FHI	Thu, Aug 31, 2000	23.19	23.94	23.19	23.44
581	NYSE	FHI	Wed, Aug 30, 2000	22.88	23.50	22.75	23.19
580	NYSE	FHI	Tue, Aug 29, 2000	23.00	23.13	22.63	22.81
579	NYSE	FHI	Mon, Aug 28, 2000	23.13	23.69	23.00	23.00
578	NYSE	FHI	Fri, Aug 25, 2000	22.38	23.25	22.25	23.19
577	NYSE	FHI	Thu, Aug 24, 2000	23.19	23.31	22.31	22.44
576	NYSE	FHI	Wed, Aug 23, 2000	22.50	23.25	22.47	23.13
575	NYSE	FHI	Tue, Aug 22, 2000	22.19	22.94	22.06	22.50
574	NYSE	FHI	Mon, Aug 21, 2000	22.38	22.44	21.38	21.94
573	NYSE	FHI	Fri, Aug 18, 2000	22.75	23.00	22.38	22.56
572	NYSE	FHI	Thu, Aug 17, 2000	22.75	23.03	22.44	22.75
571	NYSE	FHI	Wed, Aug 16, 2000	24.25	24.44	21.63	22.69
570	NYSE	FHI	Tue, Aug 15, 2000	25.06	25.06	24.00	24.19
569	NYSE	FHI	Mon, Aug 14, 2000	25.06	25.19	24.88	25.00
568	NYSE	FHI	Fri, Aug 11, 2000	25.31	25.56	24.81	25.00
567	NYSE	FHI	Thu, Aug 10, 2000	25.63	25.63	25.31	25.50
566	NYSE	FHI	Wed, Aug 9, 2000	26.56	26.63	25.56	25.63
565	NYSE	FHI	Tue, Aug 8, 2000	26.00	27.19	26.00	26.31
564	NYSE	FHI	Mon, Aug 7, 2000	26.25	26.81	25.50	26.25
563	NYSE	FHI	Fri, Aug 4, 2000	25.63	26.81	25.63	26.50
562	NYSE	FHI	Thu, Aug 3, 2000	25.69	26.00	25.06	25.75
561	NYSE	FHI	Wed, Aug 2, 2000	26.00	26.63	26.00	26.19
560	NYSE	FHI	Tue, Aug 1, 2000	26.50	26.63	25.75	26.00
559	NYSE	FHI	Mon, Jul 31, 2000	26.44	26.88	26.06	26.19
558	NYSE	FHI	Fri, Jul 28, 2000	26.75	27.44	26.31	26.44
557	NYSE	FHI	Thu, Jul 27, 2000	26.44	26.88	26.13	26.69
556	NYSE	FHI	Wed, Jul 26, 2000	25.69	26.44	25.50	26.44
555	NYSE	FHI	Tue, Jul 25, 2000	25.13	25.75	25.13	25.50
554	NYSE	FHI	Mon, Jul 24, 2000	25.25	25.94	25.13	25.19
553	NYSE	FHI	Fri, Jul 21, 2000	25.00	25.38	25.00	25.38
552	NYSE	FHI	Thu, Jul 20, 2000	25.50	25.75	24.63	25.19
551	NYSE	FHI	Wed, Jul 19, 2000	24.75	25.88	24.50	25.69
550	NYSE	FHI	Tue, Jul 18, 2000	26.38	27.00	24.00	24.88
549	NYSE	FHI	Mon, Jul 17, 2000	26.67	26.67	26.08	26.54
548	NYSE	FHI	Fri, Jul 14, 2000	26.33	26.92	26.33	26.67
547	NYSE	FHI	Thu, Jul 13, 2000	25.88	26.58	25.75	26.33
546	NYSE	FHI	Wed, Jul 12, 2000	24.83	26.63	24.75	25.63
545	NYSE	FHI	Tue, Jul 11, 2000	23.83	24.42	23.83	24.38
544	NYSE	FHI	Mon, Jul 10, 2000	23.63	24.17	23.54	23.75
543	NYSE	FHI	Fri, Jul 7, 2000	23.13	24.08	23.13	23.54
542	NYSE	FHI	Thu, Jul 6, 2000	22.92	23.42	22.67	22.96
541	NYSE	FHI	Wed, Jul 5, 2000	23.63	23.63	22.75	22.88
540	NYSE	FHI	Mon, Jul 3, 2000	23.71	23.71	23.50	23.54
539	NYSE	FHI	Fri, Jun 30, 2000	23.29	23.75	23.17	23.38
538	NYSE	FHI	Thu, Jun 29, 2000	23.29	23.33	23.21	23.25
537	NYSE	FHI	Wed, Jun 28, 2000	23.17	23.71	23.13	23.29
536	NYSE	FHI	Tue, Jun 27, 2000	22.79	23.29	22.67	23.13
535	NYSE	FHI	Mon, Jun 26, 2000	21.83	22.83	21.83	22.79
534	NYSE	FHI	Fri, Jun 23, 2000	21.75	22.04	21.67	21.79
533	NYSE	FHI	Thu, Jun 22, 2000	22.13	22.13	20.96	21.58
532	NYSE	FHI	Wed, Jun 21, 2000	22.54	22.54	22.00	22.13
531	NYSE	FHI	Tue, Jun 20, 2000	22.08	23.04	21.75	22.38
530	NYSE	FHI	Mon, Jun 19, 2000	21.25	22.00	21.17	22.00
529	NYSE	FHI	Fri, Jun 16, 2000	21.50	21.63	21.33	21.33
528	NYSE	FHI	Thu, Jun 15, 2000	22.08	22.08	21.08	21.33
527	NYSE	FHI	Wed, Jun 14, 2000	21.08	22.38	21.08	22.25
526	NYSE	FHI	Tue, Jun 13, 2000	21.13	21.29	21.04	21.21
525	NYSE	FHI	Mon, Jun 12, 2000	21.54	21.54	21.08	21.21
524	NYSE	FHI	Fri, Jun 9, 2000	21.33	21.83	21.33	21.50
523	NYSE	FHI	Thu, Jun 8, 2000	20.83	21.42	20.83	21.38
522	NYSE	FHI	Wed, Jun 7, 2000	20.67	21.00	20.58	20.83
521	NYSE	FHI	Tue, Jun 6, 2000	20.71	21.04	20.58	20.58
520	NYSE	FHI	Mon, Jun 5, 2000	21.42	21.50	20.50	20.75
519	NYSE	FHI	Fri, Jun 2, 2000	20.42	21.83	20.42	21.50
518	NYSE	FHI	Thu, Jun 1, 2000	20.38	20.38	19.25	20.04
517	NYSE	FHI	Wed, May 31, 2000	20.00	21.17	20.00	20.21
516	NYSE	FHI	Tue, May 30, 2000	19.38	19.96	19.38	19.92
515	NYSE	FHI	Fri, May 26, 2000	19.17	19.33	19.08	19.29
514	NYSE	FHI	Thu, May 25, 2000	19.13	19.25	19.13	19.25
513	NYSE	FHI	Wed, May 24, 2000	19.00	19.29	19.00	19.13
512	NYSE	FHI	Tue, May 23, 2000	19.63	19.63	18.54	19.00
511	NYSE	FHI	Mon, May 22, 2000	19.63	19.75	19.63	19.67
510	NYSE	FHI	Fri, May 19, 2000	19.38	19.58	19.38	19.46
509	NYSE	FHI	Thu, May 18, 2000	19.25	19.88	19.25	19.46
508	NYSE	FHI	Wed, May 17, 2000	19.33	19.58	19.21	19.25
507	NYSE	FHI	Tue, May 16, 2000	19.25	19.75	19.17	19.29
506	NYSE	FHI	Mon, May 15, 2000	19.17	19.42	19.00	19.13
505	NYSE	FHI	Fri, May 12, 2000	19.38	19.63	19.08	19.17
504	NYSE	FHI	Thu, May 11, 2000	18.83	19.42	18.79	19.29
503	NYSE	FHI	Wed, May 10, 2000	19.17	19.25	18.83	18.88
502	NYSE	FHI	Tue, May 9, 2000	19.08	19.17	18.79	19.17
501	NYSE	FHI	Mon, May 8, 2000	19.33	19.54	18.92	19.08
500	NYSE	FHI	Fri, May 5, 2000	19.38	19.63	19.33	19.38
499	NYSE	FHI	Thu, May 4, 2000	19.29	19.67	19.29	19.54
498	NYSE	FHI	Wed, May 3, 2000	19.83	20.13	19.17	19.21
497	NYSE	FHI	Tue, May 2, 2000	19.50	20.04	19.50	19.75
496	NYSE	FHI	Mon, May 1, 2000	18.67	19.67	18.67	19.38
495	NYSE	FHI	Fri, Apr 28, 2000	17.88	18.83	17.88	18.83
494	NYSE	FHI	Thu, Apr 27, 2000	17.83	17.88	17.58	17.79
493	NYSE	FHI	Wed, Apr 26, 2000	18.33	18.33	17.58	17.75
492	NYSE	FHI	Tue, Apr 25, 2000	18.46	18.58	18.04	18.38
491	NYSE	FHI	Mon, Apr 24, 2000	17.96	18.38	17.96	18.33
490	NYSE	FHI	Thu, Apr 20, 2000	18.38	18.38	17.50	17.92
489	NYSE	FHI	Wed, Apr 19, 2000	18.46	18.96	18.38	18.50
488	NYSE	FHI	Tue, Apr 18, 2000	18.50	18.50	18.17	18.38
487	NYSE	FHI	Mon, Apr 17, 2000	19.08	19.17	18.08	18.50
486	NYSE	FHI	Fri, Apr 14, 2000	19.83	19.92	19.33	19.46
485	NYSE	FHI	Thu, Apr 13, 2000	20.50	20.50	19.50	19.83
484	NYSE	FHI	Wed, Apr 12, 2000	19.96	20.83	19.92	20.63
483	NYSE	FHI	Tue, Apr 11, 2000	19.08	20.00	19.00	19.79
482	NYSE	FHI	Mon, Apr 10, 2000	18.71	19.42	18.71	19.08
481	NYSE	FHI	Fri, Apr 7, 2000	18.58	18.96	18.58	18.79
480	NYSE	FHI	Thu, Apr 6, 2000	18.00	18.88	18.00	18.75
479	NYSE	FHI	Wed, Apr 5, 2000	18.00	18.29	17.96	18.04
478	NYSE	FHI	Tue, Apr 4, 2000	18.13	18.17	17.96	18.17
477	NYSE	FHI	Mon, Apr 3, 2000	18.17	18.29	18.04	18.08
476	NYSE	FHI	Fri, Mar 31, 2000	17.96	18.58	17.92	18.21
475	NYSE	FHI	Thu, Mar 30, 2000	17.21	18.46	17.21	18.13
474	NYSE	FHI	Wed, Mar 29, 2000	17.08	17.42	17.00	17.29
473	NYSE	FHI	Tue, Mar 28, 2000	17.08	17.17	16.67	17.08
472	NYSE	FHI	Mon, Mar 27, 2000	17.33	17.50	16.92	17.21
471	NYSE	FHI	Fri, Mar 24, 2000	16.83	17.29	16.79	17.29
470	NYSE	FHI	Thu, Mar 23, 2000	17.33	17.33	16.58	16.83
469	NYSE	FHI	Wed, Mar 22, 2000	16.92	17.63	16.92	17.38
468	NYSE	FHI	Tue, Mar 21, 2000	16.79	16.96	16.67	16.96
467	NYSE	FHI	Mon, Mar 20, 2000	16.67	17.17	16.67	16.79
466	NYSE	FHI	Fri, Mar 17, 2000	16.63	16.92	16.25	16.63
465	NYSE	FHI	Thu, Mar 16, 2000	16.17	16.75	16.17	16.54
464	NYSE	FHI	Wed, Mar 15, 2000	15.50	16.17	15.33	16.13
463	NYSE	FHI	Tue, Mar 14, 2000	15.67	15.79	15.29	15.33
462	NYSE	FHI	Mon, Mar 13, 2000	15.75	16.13	15.58	15.67
461	NYSE	FHI	Fri, Mar 10, 2000	15.83	16.00	15.67	15.88
460	NYSE	FHI	Thu, Mar 9, 2000	15.58	15.96	15.25	15.83
459	NYSE	FHI	Wed, Mar 8, 2000	15.96	16.00	15.21	15.42
458	NYSE	FHI	Tue, Mar 7, 2000	16.17	16.17	15.83	15.92
457	NYSE	FHI	Mon, Mar 6, 2000	16.00	16.33	16.00	16.13
456	NYSE	FHI	Fri, Mar 3, 2000	15.83	16.08	15.75	16.00
455	NYSE	FHI	Thu, Mar 2, 2000	15.67	15.96	15.67	15.75
454	NYSE	FHI	Wed, Mar 1, 2000	15.46	15.83	15.46	15.75
453	NYSE	FHI	Tue, Feb 29, 2000	15.21	15.58	15.17	15.54
452	NYSE	FHI	Mon, Feb 28, 2000	14.92	15.25	14.67	15.13
451	NYSE	FHI	Fri, Feb 25, 2000	15.13	15.13	14.67	14.88
450	NYSE	FHI	Thu, Feb 24, 2000	15.46	15.54	14.96	15.21
449	NYSE	FHI	Wed, Feb 23, 2000	15.58	16.00	15.33	15.38
448	NYSE	FHI	Tue, Feb 22, 2000	15.38	15.96	15.29	15.58
447	NYSE	FHI	Fri, Feb 18, 2000	15.33	15.38	14.67	15.21
446	NYSE	FHI	Thu, Feb 17, 2000	14.92	15.50	14.92	15.33
445	NYSE	FHI	Wed, Feb 16, 2000	14.67	14.96	14.67	14.92
444	NYSE	FHI	Tue, Feb 15, 2000	14.63	14.88	14.63	14.67
443	NYSE	FHI	Mon, Feb 14, 2000	14.71	14.83	14.42	14.63
442	NYSE	FHI	Fri, Feb 11, 2000	14.67	14.75	14.67	14.67
441	NYSE	FHI	Thu, Feb 10, 2000	14.50	14.75	14.50	14.67
440	NYSE	FHI	Wed, Feb 9, 2000	14.75	14.75	14.33	14.58
439	NYSE	FHI	Tue, Feb 8, 2000	14.71	14.75	14.58	14.67
438	NYSE	FHI	Mon, Feb 7, 2000	14.54	14.79	14.46	14.75
437	NYSE	FHI	Fri, Feb 4, 2000	14.75	14.75	14.42	14.46
436	NYSE	FHI	Thu, Feb 3, 2000	14.00	14.79	14.00	14.71
435	NYSE	FHI	Wed, Feb 2, 2000	13.33	14.17	13.33	13.96
434	NYSE	FHI	Tue, Feb 1, 2000	13.29	13.46	13.21	13.29
433	NYSE	FHI	Mon, Jan 31, 2000	13.71	13.71	13.17	13.17
432	NYSE	FHI	Fri, Jan 28, 2000	13.42	13.67	13.25	13.67
431	NYSE	FHI	Thu, Jan 27, 2000	13.54	13.79	13.29	13.42
430	NYSE	FHI	Wed, Jan 26, 2000	13.50	13.67	13.08	13.38
429	NYSE	FHI	Tue, Jan 25, 2000	13.38	13.42	13.21	13.21
428	NYSE	FHI	Mon, Jan 24, 2000	13.08	13.63	13.00	13.21
427	NYSE	FHI	Fri, Jan 21, 2000	13.13	13.21	13.04	13.13
426	NYSE	FHI	Thu, Jan 20, 2000	13.17	13.25	13.00	13.08
425	NYSE	FHI	Wed, Jan 19, 2000	13.04	13.29	12.96	13.08
424	NYSE	FHI	Tue, Jan 18, 2000	13.00	13.29	12.79	13.04
423	NYSE	FHI	Fri, Jan 14, 2000	13.17	13.33	13.04	13.08
422	NYSE	FHI	Thu, Jan 13, 2000	12.75	13.25	12.75	13.21
421	NYSE	FHI	Wed, Jan 12, 2000	12.67	13.17	12.67	12.75
420	NYSE	FHI	Tue, Jan 11, 2000	12.83	13.58	12.67	12.75
419	NYSE	FHI	Mon, Jan 10, 2000	12.71	12.83	12.50	12.83
418	NYSE	FHI	Fri, Jan 7, 2000	12.58	12.83	12.50	12.63
417	NYSE	FHI	Thu, Jan 6, 2000	12.54	13.08	12.54	12.67
416	NYSE	FHI	Wed, Jan 5, 2000	12.58	12.75	12.46	12.63
415	NYSE	FHI	Tue, Jan 4, 2000	12.67	12.67	12.54	12.63
414	NYSE	FHI	Mon, Jan 3, 2000	13.38	13.46	12.79	12.79
413	NYSE	FHI	Fri, Dec 31, 1999	13.46	13.46	13.29	13.38
412	NYSE	FHI	Thu, Dec 30, 1999	13.58	13.58	13.33	13.38
411	NYSE	FHI	Wed, Dec 29, 1999	13.42	13.67	13.42	13.50
410	NYSE	FHI	Tue, Dec 28, 1999	13.42	14.13	13.42	13.46
409	NYSE	FHI	Mon, Dec 27, 1999	13.33	13.63	13.25	13.42
408	NYSE	FHI	Thu, Dec 23, 1999	12.96	13.29	12.88	13.17
407	NYSE	FHI	Wed, Dec 22, 1999	12.79	13.08	12.79	12.92
406	NYSE	FHI	Tue, Dec 21, 1999	12.54	12.88	12.54	12.79
405	NYSE	FHI	Mon, Dec 20, 1999	12.46	12.71	12.46	12.54
404	NYSE	FHI	Fri, Dec 17, 1999	12.92	13.17	12.54	12.58
403	NYSE	FHI	Thu, Dec 16, 1999	12.04	12.83	12.04	12.75
402	NYSE	FHI	Wed, Dec 15, 1999	12.50	12.71	12.04	12.04
401	NYSE	FHI	Tue, Dec 14, 1999	12.50	12.63	12.50	12.54
400	NYSE	FHI	Mon, Dec 13, 1999	12.67	12.67	12.50	12.50
399	NYSE	FHI	Fri, Dec 10, 1999	12.88	12.92	12.67	12.67
398	NYSE	FHI	Thu, Dec 9, 1999	12.67	12.88	12.67	12.79
397	NYSE	FHI	Wed, Dec 8, 1999	12.25	12.63	12.04	12.58
396	NYSE	FHI	Tue, Dec 7, 1999	11.50	12.33	11.42	12.33
395	NYSE	FHI	Mon, Dec 6, 1999	11.67	11.71	11.33	11.58
394	NYSE	FHI	Fri, Dec 3, 1999	11.71	12.00	11.63	11.75
393	NYSE	FHI	Thu, Dec 2, 1999	11.67	11.67	11.46	11.63
392	NYSE	FHI	Wed, Dec 1, 1999	11.83	12.08	11.54	11.58
391	NYSE	FHI	Tue, Nov 30, 1999	11.96	12.04	11.75	11.88
390	NYSE	FHI	Mon, Nov 29, 1999	12.38	12.38	11.92	11.92
389	NYSE	FHI	Fri, Nov 26, 1999	12.67	12.71	12.46	12.46
388	NYSE	FHI	Wed, Nov 24, 1999	12.63	12.75	12.33	12.71
387	NYSE	FHI	Tue, Nov 23, 1999	12.63	12.67	12.54	12.58
386	NYSE	FHI	Mon, Nov 22, 1999	12.46	12.63	12.42	12.58
385	NYSE	FHI	Fri, Nov 19, 1999	12.58	12.67	12.42	12.46
384	NYSE	FHI	Thu, Nov 18, 1999	12.67	12.79	12.58	12.67
383	NYSE	FHI	Wed, Nov 17, 1999	12.67	12.92	12.58	12.63
382	NYSE	FHI	Tue, Nov 16, 1999	12.92	13.13	12.83	13.00
381	NYSE	FHI	Mon, Nov 15, 1999	12.29	12.79	12.29	12.79
380	NYSE	FHI	Fri, Nov 12, 1999	12.04	12.33	12.04	12.29
379	NYSE	FHI	Thu, Nov 11, 1999	12.33	12.38	12.17	12.17
378	NYSE	FHI	Wed, Nov 10, 1999	12.42	12.46	12.08	12.33
377	NYSE	FHI	Tue, Nov 9, 1999	12.50	12.67	12.42	12.50
376	NYSE	FHI	Mon, Nov 8, 1999	12.42	12.46	12.13	12.42
375	NYSE	FHI	Fri, Nov 5, 1999	12.13	12.46	12.13	12.46
374	NYSE	FHI	Thu, Nov 4, 1999	11.88	12.17	11.88	12.13
373	NYSE	FHI	Wed, Nov 3, 1999	12.00	12.00	11.79	11.96
372	NYSE	FHI	Tue, Nov 2, 1999	11.46	12.17	11.46	11.96
371	NYSE	FHI	Mon, Nov 1, 1999	11.42	11.71	11.38	11.38
370	NYSE	FHI	Fri, Oct 29, 1999	11.96	11.96	11.08	11.50
369	NYSE	FHI	Thu, Oct 28, 1999	11.42	11.83	11.42	11.83
368	NYSE	FHI	Wed, Oct 27, 1999	11.29	11.54	11.29	11.50
367	NYSE	FHI	Tue, Oct 26, 1999	11.42	11.50	11.29	11.33
366	NYSE	FHI	Mon, Oct 25, 1999	10.96	11.42	10.96	11.42
365	NYSE	FHI	Fri, Oct 22, 1999	10.58	10.96	10.58	10.92
364	NYSE	FHI	Thu, Oct 21, 1999	10.63	10.67	10.50	10.50
363	NYSE	FHI	Wed, Oct 20, 1999	11.00	11.08	10.58	10.58
362	NYSE	FHI	Tue, Oct 19, 1999	11.08	11.13	10.83	10.83
361	NYSE	FHI	Mon, Oct 18, 1999	10.92	11.04	10.88	11.00
360	NYSE	FHI	Fri, Oct 15, 1999	10.96	11.00	10.83	10.96
359	NYSE	FHI	Thu, Oct 14, 1999	11.00	11.29	10.96	11.08
358	NYSE	FHI	Wed, Oct 13, 1999	11.46	11.54	10.88	11.00
357	NYSE	FHI	Tue, Oct 12, 1999	11.33	11.38	11.25	11.38
356	NYSE	FHI	Mon, Oct 11, 1999	10.71	11.33	10.71	11.33
355	NYSE	FHI	Fri, Oct 8, 1999	11.25	11.33	10.83	10.83
354	NYSE	FHI	Thu, Oct 7, 1999	11.92	12.08	11.00	11.33
353	NYSE	FHI	Wed, Oct 6, 1999	10.88	11.75	10.88	11.75
352	NYSE	FHI	Tue, Oct 5, 1999	11.00	11.04	10.25	10.83
351	NYSE	FHI	Mon, Oct 4, 1999	11.08	11.58	11.04	11.04
350	NYSE	FHI	Fri, Oct 1, 1999	11.67	12.00	10.58	11.25
349	NYSE	FHI	Thu, Sep 30, 1999	12.75	12.75	11.42	11.50
348	NYSE	FHI	Wed, Sep 29, 1999	12.63	13.13	12.54	12.83
347	NYSE	FHI	Tue, Sep 28, 1999	12.25	12.58	12.21	12.58
346	NYSE	FHI	Mon, Sep 27, 1999	12.67	12.71	12.17	12.17
345	NYSE	FHI	Fri, Sep 24, 1999	12.50	12.63	12.46	12.58
344	NYSE	FHI	Thu, Sep 23, 1999	12.67	12.67	12.50	12.50
343	NYSE	FHI	Wed, Sep 22, 1999	12.79	12.83	12.63	12.63
342	NYSE	FHI	Tue, Sep 21, 1999	13.08	13.08	12.75	12.75
341	NYSE	FHI	Mon, Sep 20, 1999	12.83	13.17	12.75	13.17
340	NYSE	FHI	Fri, Sep 17, 1999	12.67	12.88	12.67	12.83
339	NYSE	FHI	Thu, Sep 16, 1999	12.67	12.75	12.67	12.67
338	NYSE	FHI	Wed, Sep 15, 1999	12.25	12.75	12.25	12.71
337	NYSE	FHI	Tue, Sep 14, 1999	12.29	12.29	12.17	12.17
336	NYSE	FHI	Mon, Sep 13, 1999	12.33	12.42	12.25	12.29
335	NYSE	FHI	Fri, Sep 10, 1999	12.08	12.54	12.08	12.38
334	NYSE	FHI	Thu, Sep 9, 1999	12.17	12.21	12.00	12.00
333	NYSE	FHI	Wed, Sep 8, 1999	12.25	12.50	12.17	12.17
332	NYSE	FHI	Tue, Sep 7, 1999	12.33	12.33	12.13	12.33
331	NYSE	FHI	Fri, Sep 3, 1999	12.33	12.46	12.25	12.46
330	NYSE	FHI	Thu, Sep 2, 1999	12.29	12.42	12.25	12.33
329	NYSE	FHI	Wed, Sep 1, 1999	12.17	12.38	12.17	12.29
328	NYSE	FHI	Tue, Aug 31, 1999	12.25	12.29	12.13	12.25
327	NYSE	FHI	Mon, Aug 30, 1999	12.58	12.63	12.38	12.38
326	NYSE	FHI	Fri, Aug 27, 1999	12.58	12.63	12.58	12.58
325	NYSE	FHI	Thu, Aug 26, 1999	12.46	12.63	12.46	12.63
324	NYSE	FHI	Wed, Aug 25, 1999	12.46	12.50	12.42	12.50
323	NYSE	FHI	Tue, Aug 24, 1999	12.88	12.92	12.42	12.50
322	NYSE	FHI	Mon, Aug 23, 1999	12.88	13.00	12.83	12.96
321	NYSE	FHI	Fri, Aug 20, 1999	12.96	13.00	12.83	12.92
320	NYSE	FHI	Thu, Aug 19, 1999	12.92	13.00	12.92	12.96
319	NYSE	FHI	Wed, Aug 18, 1999	13.04	13.04	12.92	12.96
318	NYSE	FHI	Tue, Aug 17, 1999	13.08	13.17	13.00	13.08
317	NYSE	FHI	Mon, Aug 16, 1999	13.13	13.13	12.83	13.00
316	NYSE	FHI	Fri, Aug 13, 1999	12.88	13.21	12.88	13.13
315	NYSE	FHI	Thu, Aug 12, 1999	12.79	13.00	12.79	12.88
314	NYSE	FHI	Wed, Aug 11, 1999	12.29	12.75	12.29	12.75
313	NYSE	FHI	Tue, Aug 10, 1999	12.75	12.75	12.42	12.46
312	NYSE	FHI	Mon, Aug 9, 1999	12.63	12.79	12.63	12.79
311	NYSE	FHI	Fri, Aug 6, 1999	12.63	12.67	12.63	12.63
310	NYSE	FHI	Thu, Aug 5, 1999	12.58	12.67	12.58	12.67
309	NYSE	FHI	Wed, Aug 4, 1999	12.71	12.71	12.58	12.63
308	NYSE	FHI	Tue, Aug 3, 1999	12.88	12.88	12.63	12.67
307	NYSE	FHI	Mon, Aug 2, 1999	12.67	12.96	12.67	12.92
306	NYSE	FHI	Fri, Jul 30, 1999	12.54	12.75	12.54	12.71
305	NYSE	FHI	Thu, Jul 29, 1999	12.29	12.54	12.29	12.54
304	NYSE	FHI	Wed, Jul 28, 1999	12.42	12.58	12.33	12.33
303	NYSE	FHI	Tue, Jul 27, 1999	12.25	12.38	12.08	12.33
302	NYSE	FHI	Mon, Jul 26, 1999	12.13	12.33	12.00	12.25
301	NYSE	FHI	Fri, Jul 23, 1999	11.75	12.17	11.75	12.08
300	NYSE	FHI	Thu, Jul 22, 1999	11.79	12.00	11.67	11.75
299	NYSE	FHI	Wed, Jul 21, 1999	11.83	12.00	11.75	11.79
298	NYSE	FHI	Tue, Jul 20, 1999	11.79	11.92	11.67	11.83
297	NYSE	FHI	Mon, Jul 19, 1999	11.46	11.96	11.46	11.88
296	NYSE	FHI	Fri, Jul 16, 1999	11.58	11.67	11.46	11.46
295	NYSE	FHI	Thu, Jul 15, 1999	11.29	11.67	11.29	11.67
294	NYSE	FHI	Wed, Jul 14, 1999	11.38	11.42	11.25	11.33
293	NYSE	FHI	Tue, Jul 13, 1999	11.21	11.38	11.08	11.38
292	NYSE	FHI	Mon, Jul 12, 1999	11.29	11.42	11.17	11.21
291	NYSE	FHI	Fri, Jul 9, 1999	11.21	11.38	11.21	11.21
290	NYSE	FHI	Thu, Jul 8, 1999	11.38	11.50	11.25	11.25
289	NYSE	FHI	Wed, Jul 7, 1999	11.33	11.54	11.29	11.42
288	NYSE	FHI	Tue, Jul 6, 1999	11.50	12.00	11.50	11.79
287	NYSE	FHI	Fri, Jul 2, 1999	11.21	11.63	11.21	11.63
286	NYSE	FHI	Thu, Jul 1, 1999	11.67	11.67	11.25	11.29
285	NYSE	FHI	Wed, Jun 30, 1999	11.29	12.00	11.17	11.96
284	NYSE	FHI	Tue, Jun 29, 1999	11.33	11.42	11.00	11.13
283	NYSE	FHI	Mon, Jun 28, 1999	11.33	11.33	11.08	11.13
282	NYSE	FHI	Fri, Jun 25, 1999	11.25	11.46	11.25	11.25
281	NYSE	FHI	Thu, Jun 24, 1999	11.17	11.42	11.17	11.29
280	NYSE	FHI	Wed, Jun 23, 1999	11.25	11.29	11.04	11.25
279	NYSE	FHI	Tue, Jun 22, 1999	11.21	11.50	11.08	11.17
278	NYSE	FHI	Mon, Jun 21, 1999	10.96	11.17	10.92	11.17
277	NYSE	FHI	Fri, Jun 18, 1999	11.08	11.13	10.71	10.88
276	NYSE	FHI	Thu, Jun 17, 1999	11.38	11.46	11.17	11.17
275	NYSE	FHI	Wed, Jun 16, 1999	11.29	11.46	11.29	11.46
274	NYSE	FHI	Tue, Jun 15, 1999	11.33	11.33	11.29	11.29
273	NYSE	FHI	Mon, Jun 14, 1999	11.33	11.42	11.29	11.29
272	NYSE	FHI	Fri, Jun 11, 1999	11.42	11.46	11.38	11.42
271	NYSE	FHI	Thu, Jun 10, 1999	11.50	11.54	11.46	11.50
270	NYSE	FHI	Wed, Jun 9, 1999	11.54	11.58	11.46	11.50
269	NYSE	FHI	Tue, Jun 8, 1999	11.63	11.67	11.50	11.54
268	NYSE	FHI	Mon, Jun 7, 1999	11.50	11.83	11.46	11.71
267	NYSE	FHI	Fri, Jun 4, 1999	11.75	11.75	11.50	11.50
266	NYSE	FHI	Thu, Jun 3, 1999	11.83	11.83	11.50	11.75
265	NYSE	FHI	Wed, Jun 2, 1999	11.71	11.88	11.63	11.71
264	NYSE	FHI	Tue, Jun 1, 1999	11.67	11.79	11.54	11.75
263	NYSE	FHI	Fri, May 28, 1999	11.58	11.67	11.54	11.67
262	NYSE	FHI	Thu, May 27, 1999	11.54	11.83	11.46	11.67
261	NYSE	FHI	Wed, May 26, 1999	11.42	11.54	11.42	11.50
260	NYSE	FHI	Tue, May 25, 1999	11.54	11.58	11.38	11.38
259	NYSE	FHI	Mon, May 24, 1999	11.79	11.79	11.54	11.58
258	NYSE	FHI	Fri, May 21, 1999	11.71	11.79	11.54	11.75
257	NYSE	FHI	Thu, May 20, 1999	11.58	11.83	11.58	11.79
256	NYSE	FHI	Wed, May 19, 1999	11.29	11.67	11.25	11.58
255	NYSE	FHI	Tue, May 18, 1999	11.00	11.33	10.96	11.17
254	NYSE	FHI	Mon, May 17, 1999	10.92	11.25	10.83	11.00
253	NYSE	FHI	Fri, May 14, 1999	11.29	11.29	10.88	11.13
252	NYSE	FHI	Thu, May 13, 1999	11.50	11.75	11.38	11.38
251	NYSE	FHI	Wed, May 12, 1999	11.38	11.67	11.33	11.67
250	NYSE	FHI	Tue, May 11, 1999	11.25	11.42	11.21	11.29
249	NYSE	FHI	Mon, May 10, 1999	10.71	11.29	10.71	11.13
248	NYSE	FHI	Fri, May 7, 1999	10.75	10.92	10.67	10.71
247	NYSE	FHI	Thu, May 6, 1999	10.83	10.92	10.75	10.79
246	NYSE	FHI	Wed, May 5, 1999	10.67	10.83	10.63	10.83
245	NYSE	FHI	Tue, May 4, 1999	10.75	10.83	10.58	10.67
244	NYSE	FHI	Mon, May 3, 1999	10.79	10.88	10.71	10.75
243	NYSE	FHI	Fri, Apr 30, 1999	10.75	10.79	10.71	10.75
242	NYSE	FHI	Thu, Apr 29, 1999	11.13	11.17	10.67	10.75
241	NYSE	FHI	Wed, Apr 28, 1999	11.25	11.29	10.96	11.08
240	NYSE	FHI	Tue, Apr 27, 1999	11.25	11.29	11.21	11.21
239	NYSE	FHI	Mon, Apr 26, 1999	11.38	11.46	11.17	11.17
238	NYSE	FHI	Fri, Apr 23, 1999	11.50	11.58	11.25	11.33
237	NYSE	FHI	Thu, Apr 22, 1999	11.88	12.08	11.42	11.46
236	NYSE	FHI	Wed, Apr 21, 1999	12.00	12.08	11.38	11.46
235	NYSE	FHI	Tue, Apr 20, 1999	11.33	12.04	11.33	11.92
234	NYSE	FHI	Mon, Apr 19, 1999	11.50	11.50	11.08	11.17
233	NYSE	FHI	Fri, Apr 16, 1999	10.75	11.67	10.67	11.33
232	NYSE	FHI	Thu, Apr 15, 1999	11.13	11.17	10.67	10.71
231	NYSE	FHI	Wed, Apr 14, 1999	11.58	11.67	11.00	11.29
230	NYSE	FHI	Tue, Apr 13, 1999	11.88	12.17	11.67	11.67
229	NYSE	FHI	Mon, Apr 12, 1999	12.00	12.08	11.83	11.96
228	NYSE	FHI	Fri, Apr 9, 1999	12.00	12.42	11.92	12.17
227	NYSE	FHI	Thu, Apr 8, 1999	11.75	12.08	11.67	12.08
226	NYSE	FHI	Wed, Apr 7, 1999	11.75	12.25	11.71	11.83
225	NYSE	FHI	Tue, Apr 6, 1999	11.67	11.92	11.63	11.92
224	NYSE	FHI	Mon, Apr 5, 1999	11.79	11.83	11.67	11.71
223	NYSE	FHI	Thu, Apr 1, 1999	12.04	12.04	11.67	11.79
222	NYSE	FHI	Wed, Mar 31, 1999	10.79	12.13	10.79	12.13
221	NYSE	FHI	Tue, Mar 30, 1999	10.79	10.92	10.67	10.79
220	NYSE	FHI	Mon, Mar 29, 1999	10.79	11.33	10.79	10.88
219	NYSE	FHI	Fri, Mar 26, 1999	11.00	11.08	10.75	10.79
218	NYSE	FHI	Thu, Mar 25, 1999	11.33	11.33	10.75	10.92
217	NYSE	FHI	Wed, Mar 24, 1999	10.54	11.33	10.54	11.33
216	NYSE	FHI	Tue, Mar 23, 1999	10.79	10.79	10.21	10.38
215	NYSE	FHI	Mon, Mar 22, 1999	11.04	11.13	10.67	10.92
214	NYSE	FHI	Fri, Mar 19, 1999	11.50	11.50	11.00	11.00
213	NYSE	FHI	Thu, Mar 18, 1999	11.29	11.73	11.29	11.46
212	NYSE	FHI	Wed, Mar 17, 1999	11.42	11.71	11.25	11.33
211	NYSE	FHI	Tue, Mar 16, 1999	11.33	11.58	11.33	11.42
210	NYSE	FHI	Mon, Mar 15, 1999	11.38	11.46	11.29	11.42
209	NYSE	FHI	Fri, Mar 12, 1999	12.00	12.00	11.33	11.33
208	NYSE	FHI	Thu, Mar 11, 1999	12.29	12.33	12.04	12.04
207	NYSE	FHI	Wed, Mar 10, 1999	12.50	12.50	12.33	12.33
206	NYSE	FHI	Tue, Mar 9, 1999	12.38	12.50	12.25	12.42
205	NYSE	FHI	Mon, Mar 8, 1999	12.29	12.67	12.29	12.46
204	NYSE	FHI	Fri, Mar 5, 1999	12.46	12.54	12.13	12.13
203	NYSE	FHI	Thu, Mar 4, 1999	12.54	12.58	12.29	12.29
202	NYSE	FHI	Wed, Mar 3, 1999	12.38	12.75	12.13	12.54
201	NYSE	FHI	Tue, Mar 2, 1999	12.63	12.63	12.29	12.29
200	NYSE	FHI	Mon, Mar 1, 1999	12.71	12.71	12.33	12.63
199	NYSE	FHI	Fri, Feb 26, 1999	12.71	12.92	12.54	12.79
198	NYSE	FHI	Thu, Feb 25, 1999	12.33	12.96	12.33	12.63
197	NYSE	FHI	Wed, Feb 24, 1999	12.42	12.54	12.21	12.25
196	NYSE	FHI	Tue, Feb 23, 1999	12.58	12.88	12.13	12.33
195	NYSE	FHI	Mon, Feb 22, 1999	12.63	12.67	12.54	12.63
194	NYSE	FHI	Fri, Feb 19, 1999	12.54	12.75	12.38	12.54
193	NYSE	FHI	Thu, Feb 18, 1999	12.79	12.92	12.67	12.67
192	NYSE	FHI	Wed, Feb 17, 1999	12.75	12.96	12.67	12.83
191	NYSE	FHI	Tue, Feb 16, 1999	12.50	12.96	12.50	12.83
190	NYSE	FHI	Fri, Feb 12, 1999	12.46	12.46	12.13	12.38
189	NYSE	FHI	Thu, Feb 11, 1999	12.50	12.67	12.42	12.54
188	NYSE	FHI	Wed, Feb 10, 1999	12.96	12.96	12.21	12.50
187	NYSE	FHI	Tue, Feb 9, 1999	13.00	13.00	12.83	12.96
186	NYSE	FHI	Mon, Feb 8, 1999	13.08	13.17	12.96	12.96
185	NYSE	FHI	Fri, Feb 5, 1999	12.88	13.08	12.88	13.04
184	NYSE	FHI	Thu, Feb 4, 1999	12.79	12.96	12.75	12.92
183	NYSE	FHI	Wed, Feb 3, 1999	12.67	12.92	12.67	12.83
182	NYSE	FHI	Tue, Feb 2, 1999	12.67	12.75	12.58	12.67
181	NYSE	FHI	Mon, Feb 1, 1999	12.75	12.92	12.42	12.67
180	NYSE	FHI	Fri, Jan 29, 1999	12.46	13.00	12.42	12.92
179	NYSE	FHI	Thu, Jan 28, 1999	12.29	12.50	12.29	12.38
178	NYSE	FHI	Wed, Jan 27, 1999	12.50	12.50	12.25	12.33
177	NYSE	FHI	Tue, Jan 26, 1999	11.63	11.83	11.58	11.75
176	NYSE	FHI	Mon, Jan 25, 1999	11.38	11.71	11.29	11.71
175	NYSE	FHI	Fri, Jan 22, 1999	11.67	11.67	11.08	11.38
174	NYSE	FHI	Thu, Jan 21, 1999	11.88	12.00	11.67	11.67
173	NYSE	FHI	Wed, Jan 20, 1999	11.92	12.04	11.83	11.96
172	NYSE	FHI	Tue, Jan 19, 1999	11.71	11.88	11.71	11.83
171	NYSE	FHI	Fri, Jan 15, 1999	10.54	11.79	10.42	11.71
170	NYSE	FHI	Thu, Jan 14, 1999	10.71	10.75	10.54	10.58
169	NYSE	FHI	Wed, Jan 13, 1999	10.08	11.08	10.04	10.67
168	NYSE	FHI	Tue, Jan 12, 1999	11.29	11.29	10.67	10.67
167	NYSE	FHI	Mon, Jan 11, 1999	11.58	11.75	11.25	11.25
166	NYSE	FHI	Fri, Jan 8, 1999	12.17	12.21	11.42	11.50
165	NYSE	FHI	Thu, Jan 7, 1999	12.54	12.67	12.00	12.08
164	NYSE	FHI	Wed, Jan 6, 1999	12.67	12.75	12.50	12.63
163	NYSE	FHI	Tue, Jan 5, 1999	12.17	12.67	12.17	12.67
162	NYSE	FHI	Mon, Jan 4, 1999	12.08	12.29	12.08	12.21
161	NYSE	FHI	Thu, Dec 31, 1998	12.13	12.21	12.00	12.08
160	NYSE	FHI	Wed, Dec 30, 1998	11.58	12.42	11.58	12.17
159	NYSE	FHI	Tue, Dec 29, 1998	11.38	11.63	11.33	11.58
158	NYSE	FHI	Mon, Dec 28, 1998	11.33	11.42	11.21	11.38
157	NYSE	FHI	Thu, Dec 24, 1998	11.17	11.38	11.17	11.38
156	NYSE	FHI	Wed, Dec 23, 1998	11.21	11.42	10.50	11.21
155	NYSE	FHI	Tue, Dec 22, 1998	11.33	11.38	11.17	11.29
154	NYSE	FHI	Mon, Dec 21, 1998	11.29	11.38	11.17	11.33
153	NYSE	FHI	Fri, Dec 18, 1998	11.38	11.46	11.25	11.33
152	NYSE	FHI	Thu, Dec 17, 1998	11.21	11.33	11.17	11.33
151	NYSE	FHI	Wed, Dec 16, 1998	10.79	11.25	10.71	11.17
150	NYSE	FHI	Tue, Dec 15, 1998	10.67	10.83	10.58	10.75
149	NYSE	FHI	Mon, Dec 14, 1998	10.75	10.83	10.58	10.67
148	NYSE	FHI	Fri, Dec 11, 1998	11.08	11.08	10.71	10.79
147	NYSE	FHI	Thu, Dec 10, 1998	11.75	11.75	11.08	11.13
146	NYSE	FHI	Wed, Dec 9, 1998	11.58	11.75	11.42	11.50
145	NYSE	FHI	Tue, Dec 8, 1998	11.63	11.79	11.50	11.63
144	NYSE	FHI	Mon, Dec 7, 1998	11.58	11.75	11.42	11.54
143	NYSE	FHI	Fri, Dec 4, 1998	11.67	11.75	11.29	11.46
142	NYSE	FHI	Thu, Dec 3, 1998	11.58	11.79	11.54	11.67
141	NYSE	FHI	Wed, Dec 2, 1998	11.29	11.58	11.29	11.54
140	NYSE	FHI	Tue, Dec 1, 1998	11.13	11.42	11.13	11.42
139	NYSE	FHI	Mon, Nov 30, 1998	11.17	11.33	11.04	11.21
138	NYSE	FHI	Fri, Nov 27, 1998	11.00	11.17	10.83	11.17
137	NYSE	FHI	Wed, Nov 25, 1998	11.17	11.25	10.67	11.17
136	NYSE	FHI	Tue, Nov 24, 1998	11.75	11.75	11.08	11.17
135	NYSE	FHI	Mon, Nov 23, 1998	11.29	11.75	11.25	11.67
134	NYSE	FHI	Fri, Nov 20, 1998	11.33	11.42	11.25	11.29
133	NYSE	FHI	Thu, Nov 19, 1998	11.96	12.00	11.33	11.33
132	NYSE	FHI	Wed, Nov 18, 1998	12.13	12.13	12.00	12.08
131	NYSE	FHI	Tue, Nov 17, 1998	12.04	12.17	12.00	12.04
130	NYSE	FHI	Mon, Nov 16, 1998	12.17	12.25	12.04	12.13
129	NYSE	FHI	Fri, Nov 13, 1998	12.33	12.67	12.25	12.25
128	NYSE	FHI	Thu, Nov 12, 1998	11.96	12.42	11.96	12.42
127	NYSE	FHI	Wed, Nov 11, 1998	12.13	12.13	11.88	12.00
126	NYSE	FHI	Tue, Nov 10, 1998	12.58	12.63	12.13	12.13
125	NYSE	FHI	Mon, Nov 9, 1998	12.58	12.67	12.33	12.58
124	NYSE	FHI	Fri, Nov 6, 1998	12.67	12.67	12.54	12.58
123	NYSE	FHI	Thu, Nov 5, 1998	12.46	12.83	12.38	12.71
122	NYSE	FHI	Wed, Nov 4, 1998	12.29	12.88	12.25	12.33
121	NYSE	FHI	Tue, Nov 3, 1998	12.58	12.58	12.00	12.13
120	NYSE	FHI	Mon, Nov 2, 1998	11.92	12.67	11.92	12.58
119	NYSE	FHI	Fri, Oct 30, 1998	12.00	12.00	11.92	11.96
118	NYSE	FHI	Thu, Oct 29, 1998	11.08	12.67	11.08	11.92
117	NYSE	FHI	Wed, Oct 28, 1998	10.96	11.13	10.96	11.13
116	NYSE	FHI	Tue, Oct 27, 1998	10.71	11.08	10.71	11.04
115	NYSE	FHI	Mon, Oct 26, 1998	10.46	10.71	10.46	10.71
114	NYSE	FHI	Fri, Oct 23, 1998	10.33	10.33	10.25	10.29
113	NYSE	FHI	Thu, Oct 22, 1998	10.83	10.88	10.17	10.33
112	NYSE	FHI	Wed, Oct 21, 1998	11.08	11.08	10.83	10.88
111	NYSE	FHI	Tue, Oct 20, 1998	11.17	11.21	10.67	11.17
110	NYSE	FHI	Mon, Oct 19, 1998	10.13	11.33	10.08	11.21
109	NYSE	FHI	Fri, Oct 16, 1998	10.00	10.21	9.83	10.04
108	NYSE	FHI	Thu, Oct 15, 1998	9.04	9.58	8.67	9.58
107	NYSE	FHI	Wed, Oct 14, 1998	8.79	9.17	8.79	8.96
106	NYSE	FHI	Tue, Oct 13, 1998	9.08	9.08	8.75	8.88
105	NYSE	FHI	Mon, Oct 12, 1998	8.38	9.33	8.38	9.08
104	NYSE	FHI	Fri, Oct 9, 1998	7.46	8.50	7.33	8.29
103	NYSE	FHI	Thu, Oct 8, 1998	8.33	8.33	7.33	7.38
102	NYSE	FHI	Wed, Oct 7, 1998	9.17	9.17	8.17	8.42
101	NYSE	FHI	Tue, Oct 6, 1998	9.33	9.33	8.79	9.08
100	NYSE	FHI	Mon, Oct 5, 1998	9.25	9.50	9.17	9.25
99	NYSE	FHI	Fri, Oct 2, 1998	8.67	9.17	8.67	9.13
98	NYSE	FHI	Thu, Oct 1, 1998	9.50	9.50	8.67	8.67
97	NYSE	FHI	Wed, Sep 30, 1998	9.75	9.75	9.33	9.58
96	NYSE	FHI	Tue, Sep 29, 1998	9.96	9.96	9.58	9.83
95	NYSE	FHI	Mon, Sep 28, 1998	10.42	10.92	9.83	9.88
94	NYSE	FHI	Fri, Sep 25, 1998	10.79	10.79	10.50	10.50
93	NYSE	FHI	Thu, Sep 24, 1998	11.25	11.25	10.88	10.88
92	NYSE	FHI	Wed, Sep 23, 1998	11.21	11.33	10.67	11.33
91	NYSE	FHI	Tue, Sep 22, 1998	11.33	11.33	11.13	11.29
90	NYSE	FHI	Mon, Sep 21, 1998	11.17	11.42	11.08	11.33
89	NYSE	FHI	Fri, Sep 18, 1998	11.04	11.42	11.04	11.33
88	NYSE	FHI	Thu, Sep 17, 1998	10.83	11.08	10.67	11.08
87	NYSE	FHI	Wed, Sep 16, 1998	10.50	11.17	10.50	11.17
86	NYSE	FHI	Tue, Sep 15, 1998	10.42	10.54	10.17	10.54
85	NYSE	FHI	Mon, Sep 14, 1998	9.58	10.54	9.58	10.25
84	NYSE	FHI	Fri, Sep 11, 1998	9.46	9.63	9.42	9.50
83	NYSE	FHI	Thu, Sep 10, 1998	9.58	9.58	9.08	9.38
82	NYSE	FHI	Wed, Sep 9, 1998	9.33	9.58	9.29	9.58
81	NYSE	FHI	Tue, Sep 8, 1998	9.42	9.75	9.33	9.54
80	NYSE	FHI	Fri, Sep 4, 1998	9.21	9.33	9.17	9.25
79	NYSE	FHI	Thu, Sep 3, 1998	9.46	9.46	9.21	9.21
78	NYSE	FHI	Wed, Sep 2, 1998	9.75	9.83	9.38	9.46
77	NYSE	FHI	Tue, Sep 1, 1998	9.08	9.88	8.58	9.75
76	NYSE	FHI	Mon, Aug 31, 1998	9.54	9.67	8.67	8.67
75	NYSE	FHI	Fri, Aug 28, 1998	9.63	9.88	8.75	9.46
74	NYSE	FHI	Thu, Aug 27, 1998	10.58	10.63	8.67	9.50
73	NYSE	FHI	Wed, Aug 26, 1998	11.08	11.13	10.75	10.92
72	NYSE	FHI	Tue, Aug 25, 1998	11.58	11.63	11.46	11.46
71	NYSE	FHI	Mon, Aug 24, 1998	11.58	11.58	11.38	11.50
70	NYSE	FHI	Fri, Aug 21, 1998	11.67	11.67	11.42	11.58
69	NYSE	FHI	Thu, Aug 20, 1998	11.67	11.79	11.67	11.75
68	NYSE	FHI	Wed, Aug 19, 1998	11.79	11.83	11.50	11.54
67	NYSE	FHI	Tue, Aug 18, 1998	11.71	11.92	11.71	11.83
66	NYSE	FHI	Mon, Aug 17, 1998	11.54	11.75	11.46	11.75
65	NYSE	FHI	Fri, Aug 14, 1998	11.83	11.83	11.63	11.63
64	NYSE	FHI	Thu, Aug 13, 1998	11.63	11.92	11.63	11.92
63	NYSE	FHI	Wed, Aug 12, 1998	11.63	11.79	11.63	11.67
62	NYSE	FHI	Tue, Aug 11, 1998	11.79	11.79	11.58	11.63
61	NYSE	FHI	Mon, Aug 10, 1998	11.83	12.00	11.83	11.96
60	NYSE	FHI	Fri, Aug 7, 1998	11.63	12.00	11.63	11.92
59	NYSE	FHI	Thu, Aug 6, 1998	11.46	11.67	11.46	11.63
58	NYSE	FHI	Wed, Aug 5, 1998	11.54	11.67	11.54	11.54
57	NYSE	FHI	Tue, Aug 4, 1998	11.71	11.75	11.46	11.58
56	NYSE	FHI	Mon, Aug 3, 1998	11.75	11.79	11.71	11.75
55	NYSE	FHI	Fri, Jul 31, 1998	11.67	12.17	11.67	11.83
54	NYSE	FHI	Thu, Jul 30, 1998	11.42	11.75	11.38	11.67
53	NYSE	FHI	Wed, Jul 29, 1998	11.54	11.67	11.46	11.46
52	NYSE	FHI	Tue, Jul 28, 1998	11.42	11.67	11.33	11.63
51	NYSE	FHI	Mon, Jul 27, 1998	11.17	11.58	11.17	11.54
50	NYSE	FHI	Fri, Jul 24, 1998	11.54	11.54	11.17	11.38
49	NYSE	FHI	Thu, Jul 23, 1998	12.00	12.17	11.42	11.50
48	NYSE	FHI	Wed, Jul 22, 1998	11.50	12.00	11.50	11.96
47	NYSE	FHI	Tue, Jul 21, 1998	11.58	11.75	11.25	11.42
46	NYSE	FHI	Mon, Jul 20, 1998	11.58	11.75	11.58	11.67
45	NYSE	FHI	Fri, Jul 17, 1998	11.75	11.83	11.38	11.67
44	NYSE	FHI	Thu, Jul 16, 1998	11.13	11.67	11.13	11.67
43	NYSE	FHI	Wed, Jul 15, 1998	11.08	11.13	10.83	11.08
42	NYSE	FHI	Tue, Jul 14, 1998	10.96	11.08	10.88	11.00
41	NYSE	FHI	Mon, Jul 13, 1998	11.17	11.17	10.79	10.92
40	NYSE	FHI	Fri, Jul 10, 1998	11.08	11.17	10.96	11.17
39	NYSE	FHI	Thu, Jul 9, 1998	11.08	11.13	10.88	11.08
38	NYSE	FHI	Wed, Jul 8, 1998	11.13	11.21	11.04	11.08
37	NYSE	FHI	Tue, Jul 7, 1998	11.21	11.21	11.04	11.13
36	NYSE	FHI	Mon, Jul 6, 1998	11.08	11.33	11.04	11.13
35	NYSE	FHI	Thu, Jul 2, 1998	11.33	11.33	11.04	11.04
34	NYSE	FHI	Wed, Jul 1, 1998	12.00	12.00	11.08	11.17
33	NYSE	FHI	Tue, Jun 30, 1998	11.33	12.33	10.92	12.33
32	NYSE	FHI	Mon, Jun 29, 1998	11.08	11.42	11.00	11.33
31	NYSE	FHI	Fri, Jun 26, 1998	11.00	11.17	10.92	11.00
30	NYSE	FHI	Thu, Jun 25, 1998	11.00	11.13	10.83	10.96
29	NYSE	FHI	Wed, Jun 24, 1998	11.79	11.79	10.83	10.83
28	NYSE	FHI	Tue, Jun 23, 1998	11.96	12.17	11.63	11.71
27	NYSE	FHI	Mon, Jun 22, 1998	11.96	11.96	11.67	11.92
26	NYSE	FHI	Fri, Jun 19, 1998	11.50	11.96	11.46	11.92
25	NYSE	FHI	Thu, Jun 18, 1998	11.38	11.63	11.33	11.54
24	NYSE	FHI	Wed, Jun 17, 1998	11.50	11.54	11.25	11.33
23	NYSE	FHI	Tue, Jun 16, 1998	11.13	11.50	11.08	11.33
22	NYSE	FHI	Mon, Jun 15, 1998	11.42	11.42	10.88	10.92
21	NYSE	FHI	Fri, Jun 12, 1998	11.83	11.88	11.50	11.54
20	NYSE	FHI	Thu, Jun 11, 1998	11.67	11.71	11.54	11.58
19	NYSE	FHI	Wed, Jun 10, 1998	11.75	11.83	11.50	11.63
18	NYSE	FHI	Tue, Jun 9, 1998	11.67	12.00	11.58	11.83
17	NYSE	FHI	Mon, Jun 8, 1998	12.00	12.25	11.33	11.67
16	NYSE	FHI	Fri, Jun 5, 1998	11.25	12.13	11.25	11.92
15	NYSE	FHI	Thu, Jun 4, 1998	11.13	11.33	11.08	11.33
14	NYSE	FHI	Wed, Jun 3, 1998	11.17	11.29	11.13	11.13
13	NYSE	FHI	Tue, Jun 2, 1998	11.25	11.29	10.67	11.21
12	NYSE	FHI	Mon, Jun 1, 1998	11.88	11.92	11.29	11.42
11	NYSE	FHI	Fri, May 29, 1998	12.00	12.08	11.83	11.96
10	NYSE	FHI	Thu, May 28, 1998	11.96	12.00	11.83	12.00
9	NYSE	FHI	Wed, May 27, 1998	11.79	12.25	11.50	11.96
8	NYSE	FHI	Tue, May 26, 1998	12.00	12.08	11.71	11.79
7	NYSE	FHI	Fri, May 22, 1998	12.67	12.67	11.67	12.00
6	NYSE	FHI	Thu, May 21, 1998	12.67	12.75	12.67	12.67
5	NYSE	FHI	Wed, May 20, 1998	13.00	13.08	12.67	12.67
4	NYSE	FHI	Tue, May 19, 1998	12.67	13.00	12.67	13.00
3	NYSE	FHI	Mon, May 18, 1998	12.67	12.71	12.67	12.67
2	NYSE	FHI	Fri, May 15, 1998	13.21	13.33	12.67	12.75
1	NYSE	FHI	Thu, May 14, 1998	13.33	13.46	13.04	13.21
#	Exchange	Symbol	Date	Open	High	Low	Close

Federated Hermes Inc NYSE:FHI 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