First Trust Energy Infrastructure Fund NYSE:FIF Historical Prices

Below are the 7230 trading days of historical prices for FIF.

#	Exchange	Symbol	Date	Open	High	Low	Close
7230	NYSE	FIF	Wed, Mar 6, 2024	17.09	17.15	16.96	17.10
7229	NYSE	FIF	Tue, Mar 5, 2024	16.89	17.02	16.84	16.95
7228	NYSE	FIF	Mon, Mar 4, 2024	16.92	16.94	16.76	16.84
7227	NYSE	FIF	Fri, Mar 1, 2024	16.75	17.04	16.74	16.96
7226	NYSE	FIF	Thu, Feb 29, 2024	16.64	16.69	16.59	16.54
7225	NYSE	FIF	Wed, Feb 28, 2024	16.55	16.63	16.53	16.55
7224	NYSE	FIF	Tue, Feb 27, 2024	16.51	16.62	16.51	16.56
7223	NYSE	FIF	Mon, Feb 26, 2024	16.63	16.66	16.52	16.53
7222	NYSE	FIF	Fri, Feb 23, 2024	16.65	16.71	16.62	16.68
7221	NYSE	FIF	Thu, Feb 22, 2024	16.65	16.68	16.55	16.67
7220	NYSE	FIF	Wed, Feb 21, 2024	16.37	16.60	16.37	16.58
7219	NYSE	FIF	Tue, Feb 20, 2024	16.35	16.40	16.29	16.38
7218	NYSE	FIF	Fri, Feb 16, 2024	16.18	16.34	16.10	16.33
7217	NYSE	FIF	Thu, Feb 15, 2024	15.86	16.14	15.84	16.13
7216	NYSE	FIF	Wed, Feb 14, 2024	15.97	15.97	15.79	15.86
7215	NYSE	FIF	Tue, Feb 13, 2024	16.04	16.04	15.84	15.85
7214	NYSE	FIF	Mon, Feb 12, 2024	15.89	16.05	15.88	16.03
7213	NYSE	FIF	Fri, Feb 9, 2024	15.88	16.00	15.86	15.93
7212	NYSE	FIF	Thu, Feb 8, 2024	15.91	15.95	15.86	15.90
7211	NYSE	FIF	Wed, Feb 7, 2024	15.95	16.01	15.87	15.95
7210	NYSE	FIF	Tue, Feb 6, 2024	16.02	16.02	15.95	15.95
7209	NYSE	FIF	Mon, Feb 5, 2024	16.21	16.21	16.00	16.08
7208	NYSE	FIF	Fri, Feb 2, 2024	16.33	16.33	16.08	16.19
7207	NYSE	FIF	Thu, Feb 1, 2024	16.17	16.33	16.12	16.32
7206	NYSE	FIF	Wed, Jan 31, 2024	16.35	16.42	16.16	16.07
7205	NYSE	FIF	Tue, Jan 30, 2024	16.20	16.40	16.20	16.33
7204	NYSE	FIF	Mon, Jan 29, 2024	16.19	16.28	16.12	16.26
7203	NYSE	FIF	Fri, Jan 26, 2024	16.11	16.24	16.04	16.23
7202	NYSE	FIF	Thu, Jan 25, 2024	16.09	16.12	15.97	16.09
7201	NYSE	FIF	Wed, Jan 24, 2024	15.97	16.01	15.94	15.96
7200	NYSE	FIF	Tue, Jan 23, 2024	15.92	16.00	15.89	15.94
7199	NYSE	FIF	Mon, Jan 22, 2024	15.82	16.02	15.82	15.96
7198	NYSE	FIF	Fri, Jan 19, 2024	16.01	16.01	15.85	15.89
7197	NYSE	FIF	Thu, Jan 18, 2024	16.08	16.09	15.94	15.99
7196	NYSE	FIF	Wed, Jan 17, 2024	16.35	16.48	16.11	16.12
7195	NYSE	FIF	Tue, Jan 16, 2024	16.56	16.58	16.36	16.39
7194	NYSE	FIF	Fri, Jan 12, 2024	16.48	16.65	16.41	16.46
7193	NYSE	FIF	Thu, Jan 11, 2024	16.49	16.57	16.34	16.38
7192	NYSE	FIF	Wed, Jan 10, 2024	16.54	16.58	16.46	16.53
7191	NYSE	FIF	Tue, Jan 9, 2024	16.51	16.63	16.48	16.63
7190	NYSE	FIF	Mon, Jan 8, 2024	16.54	16.59	16.40	16.53
7189	NYSE	FIF	Fri, Jan 5, 2024	16.83	16.83	16.59	16.65
7188	NYSE	FIF	Thu, Jan 4, 2024	16.58	16.85	16.58	16.70
7187	NYSE	FIF	Wed, Jan 3, 2024	16.56	16.80	16.52	16.68
7186	NYSE	FIF	Tue, Jan 2, 2024	16.42	16.68	16.41	16.47
7185	NYSE	FIF	Fri, Dec 29, 2023	16.55	16.55	16.37	16.36
7184	NYSE	FIF	Thu, Dec 28, 2023	16.35	16.51	16.35	16.45
7183	NYSE	FIF	Wed, Dec 27, 2023	16.46	16.56	16.40	16.43
7182	NYSE	FIF	Tue, Dec 26, 2023	16.43	16.80	16.40	16.45
7181	NYSE	FIF	Fri, Dec 22, 2023	16.45	16.59	16.37	16.47
7180	NYSE	FIF	Thu, Dec 21, 2023	16.27	16.46	16.27	16.30
7179	NYSE	FIF	Wed, Dec 20, 2023	16.41	16.64	16.24	16.26
7178	NYSE	FIF	Tue, Dec 19, 2023	16.37	16.45	16.32	16.41
7177	NYSE	FIF	Mon, Dec 18, 2023	16.24	16.56	16.23	16.36
7176	NYSE	FIF	Fri, Dec 15, 2023	16.65	16.72	16.10	16.21
7175	NYSE	FIF	Thu, Dec 14, 2023	16.41	16.65	16.36	16.50
7174	NYSE	FIF	Wed, Dec 13, 2023	15.99	16.42	15.94	16.31
7173	NYSE	FIF	Tue, Dec 12, 2023	16.31	16.44	16.00	16.02
7172	NYSE	FIF	Mon, Dec 11, 2023	16.43	16.50	16.20	16.33
7171	NYSE	FIF	Fri, Dec 8, 2023	16.45	16.83	16.35	16.35
7170	NYSE	FIF	Thu, Dec 7, 2023	16.44	17.08	16.31	16.44
7169	NYSE	FIF	Wed, Dec 6, 2023	16.35	16.45	16.30	16.40
7168	NYSE	FIF	Tue, Dec 5, 2023	16.51	16.51	16.29	16.34
7167	NYSE	FIF	Mon, Dec 4, 2023	16.40	16.56	16.34	16.45
7166	NYSE	FIF	Fri, Dec 1, 2023	16.41	16.47	16.35	16.45
7165	NYSE	FIF	Thu, Nov 30, 2023	16.44	16.52	16.33	16.37
7164	NYSE	FIF	Wed, Nov 29, 2023	16.48	16.54	16.36	16.53
7163	NYSE	FIF	Tue, Nov 28, 2023	16.33	16.48	16.29	16.40
7162	NYSE	FIF	Mon, Nov 27, 2023	16.34	16.52	16.33	16.45
7161	NYSE	FIF	Fri, Nov 24, 2023	16.35	16.51	16.22	16.46
7160	NYSE	FIF	Wed, Nov 22, 2023	16.43	16.43	15.99	16.23
7159	NYSE	FIF	Tue, Nov 21, 2023	16.24	16.49	16.11	16.40
7158	NYSE	FIF	Mon, Nov 20, 2023	16.14	16.21	16.06	16.16
7157	NYSE	FIF	Fri, Nov 17, 2023	16.12	16.14	15.85	16.06
7156	NYSE	FIF	Thu, Nov 16, 2023	16.15	16.51	15.97	16.12
7155	NYSE	FIF	Wed, Nov 15, 2023	16.10	16.20	15.95	16.08
7154	NYSE	FIF	Tue, Nov 14, 2023	15.87	16.09	15.68	16.05
7153	NYSE	FIF	Mon, Nov 13, 2023	15.75	15.89	15.58	15.69
7152	NYSE	FIF	Fri, Nov 10, 2023	15.74	15.85	15.59	15.65
7151	NYSE	FIF	Thu, Nov 9, 2023	15.92	15.92	15.61	15.65
7150	NYSE	FIF	Wed, Nov 8, 2023	15.93	16.20	15.70	15.89
7149	NYSE	FIF	Tue, Nov 7, 2023	16.12	16.12	15.69	15.84
7148	NYSE	FIF	Mon, Nov 6, 2023	16.17	16.19	16.10	16.17
7147	NYSE	FIF	Fri, Nov 3, 2023	16.13	16.48	16.04	16.20
7146	NYSE	FIF	Thu, Nov 2, 2023	15.62	16.20	15.30	16.13
7145	NYSE	FIF	Wed, Nov 1, 2023	15.66	15.79	15.52	15.68
7144	NYSE	FIF	Tue, Oct 31, 2023	15.48	15.80	15.48	15.56
7143	NYSE	FIF	Mon, Oct 30, 2023	15.53	15.80	15.07	15.38
7142	NYSE	FIF	Fri, Oct 27, 2023	15.40	15.77	15.39	15.39
7141	NYSE	FIF	Thu, Oct 26, 2023	15.48	15.55	15.35	15.50
7140	NYSE	FIF	Wed, Oct 25, 2023	15.48	15.67	15.44	15.47
7139	NYSE	FIF	Tue, Oct 24, 2023	15.10	15.59	15.10	15.53
7138	NYSE	FIF	Mon, Oct 23, 2023	14.24	14.35	14.06	14.08
7137	NYSE	FIF	Fri, Oct 20, 2023	14.55	14.55	14.30	14.30
7136	NYSE	FIF	Thu, Oct 19, 2023	14.71	14.78	14.52	14.58
7135	NYSE	FIF	Wed, Oct 18, 2023	14.94	15.06	14.77	14.78
7134	NYSE	FIF	Tue, Oct 17, 2023	14.91	15.03	14.89	14.90
7133	NYSE	FIF	Mon, Oct 16, 2023	14.88	15.15	14.80	14.92
7132	NYSE	FIF	Fri, Oct 13, 2023	14.71	14.73	14.62	14.72
7131	NYSE	FIF	Thu, Oct 12, 2023	14.59	14.68	14.49	14.58
7130	NYSE	FIF	Wed, Oct 11, 2023	14.49	14.57	14.47	14.53
7129	NYSE	FIF	Tue, Oct 10, 2023	14.37	14.50	14.37	14.44
7128	NYSE	FIF	Mon, Oct 9, 2023	14.23	14.36	14.21	14.31
7127	NYSE	FIF	Fri, Oct 6, 2023	13.85	14.11	13.83	14.05
7126	NYSE	FIF	Thu, Oct 5, 2023	13.86	13.89	13.82	13.89
7125	NYSE	FIF	Wed, Oct 4, 2023	14.03	14.14	13.85	13.86
7124	NYSE	FIF	Tue, Oct 3, 2023	14.38	14.48	14.03	14.05
7123	NYSE	FIF	Mon, Oct 2, 2023	15.19	15.19	14.38	14.39
7122	NYSE	FIF	Fri, Sep 29, 2023	15.33	15.33	15.14	15.04
7121	NYSE	FIF	Thu, Sep 28, 2023	15.34	15.42	15.28	15.28
7120	NYSE	FIF	Wed, Sep 27, 2023	15.50	15.60	15.41	15.44
7119	NYSE	FIF	Tue, Sep 26, 2023	15.44	15.65	15.40	15.45
7118	NYSE	FIF	Mon, Sep 25, 2023	15.40	15.61	15.32	15.48
7117	NYSE	FIF	Fri, Sep 22, 2023	15.33	15.46	15.33	15.40
7116	NYSE	FIF	Thu, Sep 21, 2023	15.33	15.40	15.24	15.24
7115	NYSE	FIF	Wed, Sep 20, 2023	15.35	15.48	15.31	15.41
7114	NYSE	FIF	Tue, Sep 19, 2023	15.41	15.41	15.30	15.32
7113	NYSE	FIF	Mon, Sep 18, 2023	15.38	15.48	15.29	15.32
7112	NYSE	FIF	Fri, Sep 15, 2023	15.40	15.40	15.29	15.34
7111	NYSE	FIF	Thu, Sep 14, 2023	15.13	15.37	15.13	15.28
7110	NYSE	FIF	Wed, Sep 13, 2023	15.07	15.08	15.02	15.04
7109	NYSE	FIF	Tue, Sep 12, 2023	14.99	15.15	14.98	14.98
7108	NYSE	FIF	Mon, Sep 11, 2023	15.05	15.10	14.94	14.96
7107	NYSE	FIF	Fri, Sep 8, 2023	15.08	15.14	15.02	15.02
7106	NYSE	FIF	Thu, Sep 7, 2023	14.88	15.24	14.88	15.01
7105	NYSE	FIF	Wed, Sep 6, 2023	15.32	15.40	14.91	14.92
7104	NYSE	FIF	Tue, Sep 5, 2023	15.40	15.65	15.30	15.40
7103	NYSE	FIF	Fri, Sep 1, 2023	15.37	15.45	15.35	15.37
7102	NYSE	FIF	Thu, Aug 31, 2023	15.46	15.70	15.25	15.18
7101	NYSE	FIF	Wed, Aug 30, 2023	15.39	15.77	15.27	15.30
7100	NYSE	FIF	Tue, Aug 29, 2023	15.19	15.38	15.19	15.28
7099	NYSE	FIF	Mon, Aug 28, 2023	15.27	15.52	15.23	15.24
7098	NYSE	FIF	Fri, Aug 25, 2023	15.29	15.35	15.20	15.21
7097	NYSE	FIF	Thu, Aug 24, 2023	15.53	15.55	15.21	15.28
7096	NYSE	FIF	Wed, Aug 23, 2023	15.48	15.55	15.44	15.49
7095	NYSE	FIF	Tue, Aug 22, 2023	15.32	15.55	15.32	15.46
7094	NYSE	FIF	Mon, Aug 21, 2023	15.34	15.41	15.30	15.37
7093	NYSE	FIF	Fri, Aug 18, 2023	15.23	15.43	15.23	15.37
7092	NYSE	FIF	Thu, Aug 17, 2023	15.36	15.52	15.17	15.18
7091	NYSE	FIF	Wed, Aug 16, 2023	15.11	15.51	15.11	15.25
7090	NYSE	FIF	Tue, Aug 15, 2023	15.44	15.51	15.05	15.11
7089	NYSE	FIF	Mon, Aug 14, 2023	15.54	15.54	15.27	15.41
7088	NYSE	FIF	Fri, Aug 11, 2023	15.47	15.81	15.42	15.49
7087	NYSE	FIF	Thu, Aug 10, 2023	15.28	15.82	15.16	15.37
7086	NYSE	FIF	Wed, Aug 9, 2023	15.14	15.37	15.14	15.33
7085	NYSE	FIF	Tue, Aug 8, 2023	15.00	15.18	15.00	15.14
7084	NYSE	FIF	Mon, Aug 7, 2023	14.97	15.69	14.97	15.20
7083	NYSE	FIF	Fri, Aug 4, 2023	15.35	15.55	15.11	15.12
7082	NYSE	FIF	Thu, Aug 3, 2023	15.45	15.45	15.21	15.30
7081	NYSE	FIF	Wed, Aug 2, 2023	15.51	15.54	15.30	15.34
7080	NYSE	FIF	Tue, Aug 1, 2023	15.60	15.86	15.50	15.64
7079	NYSE	FIF	Mon, Jul 31, 2023	15.65	15.86	15.59	15.60
7078	NYSE	FIF	Fri, Jul 28, 2023	15.52	15.63	15.47	15.53
7077	NYSE	FIF	Thu, Jul 27, 2023	15.56	15.67	15.41	15.50
7076	NYSE	FIF	Wed, Jul 26, 2023	15.51	15.68	15.42	15.48
7075	NYSE	FIF	Tue, Jul 25, 2023	15.56	15.72	15.56	15.60
7074	NYSE	FIF	Mon, Jul 24, 2023	15.53	15.69	15.53	15.64
7073	NYSE	FIF	Fri, Jul 21, 2023	15.45	15.58	15.40	15.53
7072	NYSE	FIF	Thu, Jul 20, 2023	15.25	15.47	15.16	15.33
7071	NYSE	FIF	Wed, Jul 19, 2023	15.01	15.25	15.01	15.23
7070	NYSE	FIF	Tue, Jul 18, 2023	14.85	15.24	14.85	14.96
7069	NYSE	FIF	Mon, Jul 17, 2023	14.90	15.07	14.81	14.87
7068	NYSE	FIF	Fri, Jul 14, 2023	15.02	15.02	14.80	14.82
7067	NYSE	FIF	Thu, Jul 13, 2023	14.94	15.07	14.91	14.98
7066	NYSE	FIF	Wed, Jul 12, 2023	14.69	14.96	14.66	14.91
7065	NYSE	FIF	Tue, Jul 11, 2023	14.50	14.60	14.47	14.59
7064	NYSE	FIF	Mon, Jul 10, 2023	14.41	14.45	14.28	14.45
7063	NYSE	FIF	Fri, Jul 7, 2023	14.21	14.44	14.12	14.38
7062	NYSE	FIF	Thu, Jul 6, 2023	14.48	14.48	14.19	14.25
7061	NYSE	FIF	Wed, Jul 5, 2023	14.69	14.81	14.44	14.50
7060	NYSE	FIF	Mon, Jul 3, 2023	14.70	14.85	14.62	14.70
7059	NYSE	FIF	Fri, Jun 30, 2023	14.58	15.07	14.54	14.60
7058	NYSE	FIF	Thu, Jun 29, 2023	14.35	14.50	14.31	14.49
7057	NYSE	FIF	Wed, Jun 28, 2023	14.30	14.32	14.17	14.30
7056	NYSE	FIF	Tue, Jun 27, 2023	14.25	14.30	14.18	14.26
7055	NYSE	FIF	Mon, Jun 26, 2023	13.89	14.24	13.89	14.22
7054	NYSE	FIF	Fri, Jun 23, 2023	14.05	14.12	13.87	13.91
7053	NYSE	FIF	Thu, Jun 22, 2023	14.27	14.27	14.05	14.13
7052	NYSE	FIF	Wed, Jun 21, 2023	14.35	14.44	14.30	14.31
7051	NYSE	FIF	Tue, Jun 20, 2023	14.46	14.46	14.35	14.37
7050	NYSE	FIF	Fri, Jun 16, 2023	14.55	14.64	14.40	14.40
7049	NYSE	FIF	Thu, Jun 15, 2023	14.38	14.78	14.27	14.50
7048	NYSE	FIF	Wed, Jun 14, 2023	14.27	14.44	14.19	14.24
7047	NYSE	FIF	Tue, Jun 13, 2023	14.24	14.36	14.17	14.21
7046	NYSE	FIF	Mon, Jun 12, 2023	14.25	14.37	14.19	14.23
7045	NYSE	FIF	Fri, Jun 9, 2023	14.50	14.63	14.31	14.32
7044	NYSE	FIF	Thu, Jun 8, 2023	14.70	14.70	14.45	14.57
7043	NYSE	FIF	Wed, Jun 7, 2023	14.35	14.68	14.35	14.62
7042	NYSE	FIF	Tue, Jun 6, 2023	14.33	14.37	14.28	14.33
7041	NYSE	FIF	Mon, Jun 5, 2023	14.35	14.53	14.20	14.30
7040	NYSE	FIF	Fri, Jun 2, 2023	14.18	14.39	14.00	14.30
7039	NYSE	FIF	Thu, Jun 1, 2023	13.90	14.04	13.76	14.04
7038	NYSE	FIF	Wed, May 31, 2023	13.88	14.26	13.86	13.82
7037	NYSE	FIF	Tue, May 30, 2023	14.11	14.27	13.89	14.01
7036	NYSE	FIF	Fri, May 26, 2023	14.35	14.50	14.05	14.18
7035	NYSE	FIF	Thu, May 25, 2023	14.46	14.72	14.17	14.33
7034	NYSE	FIF	Wed, May 24, 2023	14.69	14.81	14.31	14.62
7033	NYSE	FIF	Tue, May 23, 2023	14.67	14.79	14.56	14.60
7032	NYSE	FIF	Mon, May 22, 2023	14.80	14.80	14.60	14.65
7031	NYSE	FIF	Fri, May 19, 2023	14.68	14.81	14.66	14.73
7030	NYSE	FIF	Thu, May 18, 2023	14.56	14.70	14.51	14.69
7029	NYSE	FIF	Wed, May 17, 2023	14.56	14.70	14.53	14.68
7028	NYSE	FIF	Tue, May 16, 2023	14.76	14.78	14.46	14.56
7027	NYSE	FIF	Mon, May 15, 2023	14.38	14.84	14.38	14.79
7026	NYSE	FIF	Fri, May 12, 2023	14.28	14.52	14.13	14.25
7025	NYSE	FIF	Thu, May 11, 2023	14.30	14.31	14.16	14.24
7024	NYSE	FIF	Wed, May 10, 2023	14.44	14.49	14.22	14.37
7023	NYSE	FIF	Tue, May 9, 2023	14.13	14.44	14.13	14.39
7022	NYSE	FIF	Mon, May 8, 2023	14.30	14.36	14.20	14.22
7021	NYSE	FIF	Fri, May 5, 2023	14.06	14.31	14.05	14.21
7020	NYSE	FIF	Thu, May 4, 2023	13.87	13.95	13.83	13.91
7019	NYSE	FIF	Wed, May 3, 2023	13.99	14.14	13.92	13.92
7018	NYSE	FIF	Tue, May 2, 2023	14.50	14.50	14.02	14.08
7017	NYSE	FIF	Mon, May 1, 2023	14.52	14.67	14.52	14.57
7016	NYSE	FIF	Fri, Apr 28, 2023	14.51	14.75	14.51	14.53
7015	NYSE	FIF	Thu, Apr 27, 2023	14.54	14.71	14.34	14.53
7014	NYSE	FIF	Wed, Apr 26, 2023	14.88	14.88	14.40	14.48
7013	NYSE	FIF	Tue, Apr 25, 2023	14.94	15.03	14.86	14.89
7012	NYSE	FIF	Mon, Apr 24, 2023	14.89	15.09	14.61	15.09
7011	NYSE	FIF	Fri, Apr 21, 2023	14.96	15.08	14.80	14.85
7010	NYSE	FIF	Thu, Apr 20, 2023	14.91	15.00	14.84	14.92
7009	NYSE	FIF	Wed, Apr 19, 2023	15.03	15.22	14.72	15.05
7008	NYSE	FIF	Tue, Apr 18, 2023	15.03	15.38	14.99	15.14
7007	NYSE	FIF	Mon, Apr 17, 2023	15.04	15.21	14.93	15.07
7006	NYSE	FIF	Fri, Apr 14, 2023	14.96	15.05	14.84	15.04
7005	NYSE	FIF	Thu, Apr 13, 2023	14.90	15.17	14.85	15.00
7004	NYSE	FIF	Wed, Apr 12, 2023	14.83	14.96	14.80	14.83
7003	NYSE	FIF	Tue, Apr 11, 2023	14.54	14.98	14.54	14.79
7002	NYSE	FIF	Mon, Apr 10, 2023	14.39	14.63	14.39	14.55
7001	NYSE	FIF	Thu, Apr 6, 2023	14.58	14.58	14.45	14.47
7000	NYSE	FIF	Wed, Apr 5, 2023	14.25	14.51	14.25	14.50
6999	NYSE	FIF	Tue, Apr 4, 2023	14.40	14.54	14.20	14.30
6998	NYSE	FIF	Mon, Apr 3, 2023	14.43	14.49	14.31	14.45
6997	NYSE	FIF	Fri, Mar 31, 2023	14.18	14.34	14.17	14.24
6996	NYSE	FIF	Thu, Mar 30, 2023	14.17	14.20	14.07	14.16
6995	NYSE	FIF	Wed, Mar 29, 2023	14.05	14.10	13.92	14.07
6994	NYSE	FIF	Tue, Mar 28, 2023	13.80	13.96	13.72	13.89
6993	NYSE	FIF	Mon, Mar 27, 2023	13.79	13.88	13.58	13.75
6992	NYSE	FIF	Fri, Mar 24, 2023	13.22	13.68	13.17	13.59
6991	NYSE	FIF	Thu, Mar 23, 2023	13.75	13.99	13.23	13.35
6990	NYSE	FIF	Wed, Mar 22, 2023	14.11	14.11	13.75	13.79
6989	NYSE	FIF	Tue, Mar 21, 2023	13.87	14.37	13.87	14.04
6988	NYSE	FIF	Mon, Mar 20, 2023	13.63	13.83	13.63	13.70
6987	NYSE	FIF	Fri, Mar 17, 2023	13.77	13.77	13.53	13.60
6986	NYSE	FIF	Thu, Mar 16, 2023	13.66	13.90	13.56	13.82
6985	NYSE	FIF	Wed, Mar 15, 2023	14.10	14.10	13.71	13.76
6984	NYSE	FIF	Tue, Mar 14, 2023	14.00	14.33	14.00	14.15
6983	NYSE	FIF	Mon, Mar 13, 2023	13.85	14.31	13.85	13.90
6982	NYSE	FIF	Fri, Mar 10, 2023	14.42	14.42	14.07	14.09
6981	NYSE	FIF	Thu, Mar 9, 2023	14.55	14.79	14.40	14.40
6980	NYSE	FIF	Wed, Mar 8, 2023	14.59	14.63	14.50	14.59
6979	NYSE	FIF	Tue, Mar 7, 2023	14.72	14.82	14.56	14.57
6978	NYSE	FIF	Mon, Mar 6, 2023	14.84	14.90	14.79	14.82
6977	NYSE	FIF	Fri, Mar 3, 2023	14.54	14.85	14.54	14.80
6976	NYSE	FIF	Thu, Mar 2, 2023	14.40	14.61	14.40	14.57
6975	NYSE	FIF	Wed, Mar 1, 2023	14.58	14.85	14.49	14.46
6974	NYSE	FIF	Tue, Feb 28, 2023	14.78	14.85	14.66	14.66
6973	NYSE	FIF	Mon, Feb 27, 2023	14.82	15.01	14.76	14.78
6972	NYSE	FIF	Fri, Feb 24, 2023	14.74	14.84	14.60	14.78
6971	NYSE	FIF	Thu, Feb 23, 2023	14.95	15.05	14.76	14.95
6970	NYSE	FIF	Wed, Feb 22, 2023	14.92	15.04	14.80	14.80
6969	NYSE	FIF	Tue, Feb 21, 2023	14.92	15.09	14.87	15.00
6968	NYSE	FIF	Fri, Feb 17, 2023	15.00	15.11	14.92	15.00
6967	NYSE	FIF	Thu, Feb 16, 2023	15.05	15.22	15.01	15.06
6966	NYSE	FIF	Wed, Feb 15, 2023	15.20	15.25	15.09	15.17
6965	NYSE	FIF	Tue, Feb 14, 2023	15.30	15.39	15.13	15.28
6964	NYSE	FIF	Mon, Feb 13, 2023	15.26	15.45	15.02	15.34
6963	NYSE	FIF	Fri, Feb 10, 2023	14.93	15.42	14.93	15.23
6962	NYSE	FIF	Thu, Feb 9, 2023	15.01	15.06	14.82	14.86
6961	NYSE	FIF	Wed, Feb 8, 2023	15.09	15.09	14.90	14.95
6960	NYSE	FIF	Tue, Feb 7, 2023	15.01	15.08	14.94	15.02
6959	NYSE	FIF	Mon, Feb 6, 2023	15.15	15.15	14.98	15.01
6958	NYSE	FIF	Fri, Feb 3, 2023	15.34	15.43	15.14	15.14
6957	NYSE	FIF	Thu, Feb 2, 2023	15.16	15.52	15.16	15.38
6956	NYSE	FIF	Wed, Feb 1, 2023	15.27	15.36	15.08	15.24
6955	NYSE	FIF	Tue, Jan 31, 2023	15.11	15.35	15.05	15.21
6954	NYSE	FIF	Mon, Jan 30, 2023	15.09	15.26	14.98	15.06
6953	NYSE	FIF	Fri, Jan 27, 2023	15.36	15.40	15.17	15.21
6952	NYSE	FIF	Thu, Jan 26, 2023	15.17	15.33	15.14	15.32
6951	NYSE	FIF	Wed, Jan 25, 2023	15.02	15.08	14.94	15.06
6950	NYSE	FIF	Tue, Jan 24, 2023	15.14	15.18	14.92	15.18
6949	NYSE	FIF	Mon, Jan 23, 2023	14.92	15.13	14.91	15.03
6948	NYSE	FIF	Fri, Jan 20, 2023	14.76	14.90	14.74	14.86
6947	NYSE	FIF	Thu, Jan 19, 2023	14.63	14.84	14.63	14.72
6946	NYSE	FIF	Wed, Jan 18, 2023	15.15	15.22	14.72	14.74
6945	NYSE	FIF	Tue, Jan 17, 2023	15.27	15.28	15.01	15.03
6944	NYSE	FIF	Fri, Jan 13, 2023	15.15	15.28	14.82	15.22
6943	NYSE	FIF	Thu, Jan 12, 2023	15.00	15.36	14.94	15.16
6942	NYSE	FIF	Wed, Jan 11, 2023	14.71	14.92	14.65	14.89
6941	NYSE	FIF	Tue, Jan 10, 2023	14.75	14.96	14.52	14.65
6940	NYSE	FIF	Mon, Jan 9, 2023	14.73	14.92	14.73	14.75
6939	NYSE	FIF	Fri, Jan 6, 2023	14.53	15.00	14.40	14.66
6938	NYSE	FIF	Thu, Jan 5, 2023	14.22	14.68	14.12	14.33
6937	NYSE	FIF	Wed, Jan 4, 2023	14.08	14.36	14.08	14.26
6936	NYSE	FIF	Tue, Jan 3, 2023	14.39	14.39	14.07	14.14
6935	NYSE	FIF	Fri, Dec 30, 2022	14.37	14.49	14.34	14.36
6934	NYSE	FIF	Thu, Dec 29, 2022	14.33	14.56	14.33	14.42
6933	NYSE	FIF	Wed, Dec 28, 2022	14.63	14.63	14.25	14.25
6932	NYSE	FIF	Tue, Dec 27, 2022	14.69	14.69	14.54	14.61
6931	NYSE	FIF	Fri, Dec 23, 2022	14.36	14.64	14.36	14.64
6930	NYSE	FIF	Thu, Dec 22, 2022	14.61	14.61	14.14	14.34
6929	NYSE	FIF	Wed, Dec 21, 2022	14.45	14.61	14.39	14.58
6928	NYSE	FIF	Tue, Dec 20, 2022	14.50	14.73	14.27	14.27
6927	NYSE	FIF	Mon, Dec 19, 2022	14.40	14.62	14.39	14.47
6926	NYSE	FIF	Fri, Dec 16, 2022	14.48	14.54	14.28	14.44
6925	NYSE	FIF	Thu, Dec 15, 2022	14.87	15.04	14.46	14.78
6924	NYSE	FIF	Wed, Dec 14, 2022	15.20	15.26	14.90	15.02
6923	NYSE	FIF	Tue, Dec 13, 2022	15.20	15.43	15.00	15.11
6922	NYSE	FIF	Mon, Dec 12, 2022	14.63	14.96	14.63	14.96
6921	NYSE	FIF	Fri, Dec 9, 2022	14.69	14.74	14.55	14.56
6920	NYSE	FIF	Thu, Dec 8, 2022	14.76	14.94	14.64	14.69
6919	NYSE	FIF	Wed, Dec 7, 2022	14.68	14.87	14.68	14.73
6918	NYSE	FIF	Tue, Dec 6, 2022	14.84	15.05	14.71	14.72
6917	NYSE	FIF	Mon, Dec 5, 2022	15.20	15.25	14.89	14.94
6916	NYSE	FIF	Fri, Dec 2, 2022	15.02	15.20	15.02	15.20
6915	NYSE	FIF	Thu, Dec 1, 2022	15.40	15.40	15.15	15.19
6914	NYSE	FIF	Wed, Nov 30, 2022	15.12	15.26	14.98	15.18
6913	NYSE	FIF	Tue, Nov 29, 2022	14.99	15.09	14.94	15.09
6912	NYSE	FIF	Mon, Nov 28, 2022	15.09	15.19	14.93	14.98
6911	NYSE	FIF	Fri, Nov 25, 2022	15.37	15.41	15.26	15.26
6910	NYSE	FIF	Wed, Nov 23, 2022	15.23	15.50	15.09	15.29
6909	NYSE	FIF	Tue, Nov 22, 2022	14.94	15.30	14.90	15.29
6908	NYSE	FIF	Mon, Nov 21, 2022	14.76	14.83	14.66	14.78
6907	NYSE	FIF	Fri, Nov 18, 2022	14.45	14.86	14.45	14.84
6906	NYSE	FIF	Thu, Nov 17, 2022	14.57	14.58	14.43	14.53
6905	NYSE	FIF	Wed, Nov 16, 2022	14.52	14.79	14.52	14.68
6904	NYSE	FIF	Tue, Nov 15, 2022	14.81	14.81	14.59	14.64
6903	NYSE	FIF	Mon, Nov 14, 2022	14.48	14.73	14.48	14.62
6902	NYSE	FIF	Fri, Nov 11, 2022	14.82	14.82	14.52	14.63
6901	NYSE	FIF	Thu, Nov 10, 2022	14.44	14.68	14.41	14.60
6900	NYSE	FIF	Wed, Nov 9, 2022	14.32	14.43	14.18	14.23
6899	NYSE	FIF	Tue, Nov 8, 2022	14.25	14.56	14.22	14.45
6898	NYSE	FIF	Mon, Nov 7, 2022	14.42	14.42	14.13	14.33
6897	NYSE	FIF	Fri, Nov 4, 2022	14.33	14.36	14.07	14.35
6896	NYSE	FIF	Thu, Nov 3, 2022	14.12	14.34	14.05	14.15
6895	NYSE	FIF	Wed, Nov 2, 2022	14.39	14.64	14.23	14.23
6894	NYSE	FIF	Tue, Nov 1, 2022	14.63	14.63	14.37	14.46
6893	NYSE	FIF	Mon, Oct 31, 2022	14.33	14.56	14.33	14.44
6892	NYSE	FIF	Fri, Oct 28, 2022	14.33	14.41	14.18	14.40
6891	NYSE	FIF	Thu, Oct 27, 2022	14.31	14.50	14.18	14.18
6890	NYSE	FIF	Wed, Oct 26, 2022	14.24	14.24	14.01	14.20
6889	NYSE	FIF	Tue, Oct 25, 2022	13.90	14.06	13.85	14.06
6888	NYSE	FIF	Mon, Oct 24, 2022	13.91	13.96	13.81	13.88
6887	NYSE	FIF	Fri, Oct 21, 2022	13.57	13.89	13.57	13.87
6886	NYSE	FIF	Thu, Oct 20, 2022	13.79	13.79	13.51	13.58
6885	NYSE	FIF	Wed, Oct 19, 2022	13.78	13.80	13.62	13.77
6884	NYSE	FIF	Tue, Oct 18, 2022	13.74	13.88	13.61	13.75
6883	NYSE	FIF	Mon, Oct 17, 2022	13.42	13.57	13.37	13.51
6882	NYSE	FIF	Fri, Oct 14, 2022	13.55	13.55	13.20	13.20
6881	NYSE	FIF	Thu, Oct 13, 2022	12.95	13.59	12.81	13.54
6880	NYSE	FIF	Wed, Oct 12, 2022	13.32	13.32	13.16	13.16
6879	NYSE	FIF	Tue, Oct 11, 2022	13.14	13.50	13.14	13.36
6878	NYSE	FIF	Mon, Oct 10, 2022	13.45	13.55	13.27	13.30
6877	NYSE	FIF	Fri, Oct 7, 2022	13.68	13.81	13.30	13.43
6876	NYSE	FIF	Thu, Oct 6, 2022	13.96	14.05	13.69	13.78
6875	NYSE	FIF	Wed, Oct 5, 2022	14.03	14.10	13.72	14.02
6874	NYSE	FIF	Tue, Oct 4, 2022	14.05	14.09	13.89	14.06
6873	NYSE	FIF	Mon, Oct 3, 2022	13.50	13.79	13.50	13.66
6872	NYSE	FIF	Fri, Sep 30, 2022	13.48	13.55	13.33	13.27
6871	NYSE	FIF	Thu, Sep 29, 2022	13.68	13.68	13.44	13.50
6870	NYSE	FIF	Wed, Sep 28, 2022	13.45	13.97	13.41	13.94
6869	NYSE	FIF	Tue, Sep 27, 2022	13.49	13.61	13.23	13.36
6868	NYSE	FIF	Mon, Sep 26, 2022	13.81	13.81	13.22	13.40
6867	NYSE	FIF	Fri, Sep 23, 2022	14.43	14.43	13.77	13.92
6866	NYSE	FIF	Thu, Sep 22, 2022	14.86	15.10	14.68	14.74
6865	NYSE	FIF	Wed, Sep 21, 2022	15.20	15.25	14.82	14.87
6864	NYSE	FIF	Tue, Sep 20, 2022	15.31	15.31	14.99	15.11
6863	NYSE	FIF	Mon, Sep 19, 2022	14.76	15.47	14.69	15.31
6862	NYSE	FIF	Fri, Sep 16, 2022	15.18	15.18	14.94	14.99
6861	NYSE	FIF	Thu, Sep 15, 2022	15.54	15.55	15.27	15.28
6860	NYSE	FIF	Wed, Sep 14, 2022	15.25	15.86	15.25	15.59
6859	NYSE	FIF	Tue, Sep 13, 2022	15.42	15.56	15.15	15.18
6858	NYSE	FIF	Mon, Sep 12, 2022	15.42	15.57	15.42	15.50
6857	NYSE	FIF	Fri, Sep 9, 2022	15.22	15.35	15.15	15.32
6856	NYSE	FIF	Thu, Sep 8, 2022	15.30	15.32	15.02	15.11
6855	NYSE	FIF	Wed, Sep 7, 2022	15.03	15.28	14.95	15.24
6854	NYSE	FIF	Tue, Sep 6, 2022	15.26	15.28	15.09	15.17
6853	NYSE	FIF	Fri, Sep 2, 2022	15.15	15.38	15.05	15.13
6852	NYSE	FIF	Thu, Sep 1, 2022	15.01	15.10	14.92	14.96
6851	NYSE	FIF	Wed, Aug 31, 2022	15.35	15.44	15.17	15.13
6850	NYSE	FIF	Tue, Aug 30, 2022	15.61	15.61	15.40	15.46
6849	NYSE	FIF	Mon, Aug 29, 2022	15.42	15.74	15.42	15.70
6848	NYSE	FIF	Fri, Aug 26, 2022	16.16	16.16	15.56	15.56
6847	NYSE	FIF	Thu, Aug 25, 2022	15.89	16.04	15.84	15.96
6846	NYSE	FIF	Wed, Aug 24, 2022	15.78	15.86	15.74	15.85
6845	NYSE	FIF	Tue, Aug 23, 2022	15.55	15.81	15.55	15.69
6844	NYSE	FIF	Mon, Aug 22, 2022	15.75	15.75	15.54	15.54
6843	NYSE	FIF	Fri, Aug 19, 2022	15.71	15.81	15.63	15.64
6842	NYSE	FIF	Thu, Aug 18, 2022	15.62	15.79	15.54	15.75
6841	NYSE	FIF	Wed, Aug 17, 2022	15.58	15.62	15.48	15.55
6840	NYSE	FIF	Tue, Aug 16, 2022	15.54	15.68	15.54	15.59
6839	NYSE	FIF	Mon, Aug 15, 2022	15.34	15.50	15.20	15.48
6838	NYSE	FIF	Fri, Aug 12, 2022	15.35	15.52	15.27	15.48
6837	NYSE	FIF	Thu, Aug 11, 2022	15.17	15.42	15.14	15.29
6836	NYSE	FIF	Wed, Aug 10, 2022	14.91	15.09	14.82	15.03
6835	NYSE	FIF	Tue, Aug 9, 2022	14.79	14.94	14.79	14.84
6834	NYSE	FIF	Mon, Aug 8, 2022	14.60	14.73	14.60	14.71
6833	NYSE	FIF	Fri, Aug 5, 2022	14.55	14.69	14.48	14.54
6832	NYSE	FIF	Thu, Aug 4, 2022	14.77	14.94	14.61	14.63
6831	NYSE	FIF	Wed, Aug 3, 2022	14.66	14.84	14.66	14.76
6830	NYSE	FIF	Tue, Aug 2, 2022	14.87	14.87	14.65	14.70
6829	NYSE	FIF	Mon, Aug 1, 2022	14.72	15.15	14.67	14.75
6828	NYSE	FIF	Fri, Jul 29, 2022	15.44	15.50	15.17	15.15
6827	NYSE	FIF	Thu, Jul 28, 2022	15.38	15.60	15.02	15.32
6826	NYSE	FIF	Wed, Jul 27, 2022	15.19	15.29	15.00	15.16
6825	NYSE	FIF	Tue, Jul 26, 2022	15.11	15.39	15.06	15.14
6824	NYSE	FIF	Mon, Jul 25, 2022	14.66	15.01	14.66	14.98
6823	NYSE	FIF	Fri, Jul 22, 2022	14.59	14.70	14.50	14.58
6822	NYSE	FIF	Thu, Jul 21, 2022	14.49	14.68	14.38	14.57
6821	NYSE	FIF	Wed, Jul 20, 2022	14.40	15.09	14.31	14.74
6820	NYSE	FIF	Tue, Jul 19, 2022	14.24	14.54	14.24	14.39
6819	NYSE	FIF	Mon, Jul 18, 2022	14.17	14.42	14.08	14.11
6818	NYSE	FIF	Fri, Jul 15, 2022	13.94	14.36	13.72	13.95
6817	NYSE	FIF	Thu, Jul 14, 2022	13.68	13.84	13.51	13.80
6816	NYSE	FIF	Wed, Jul 13, 2022	13.65	14.06	13.65	13.92
6815	NYSE	FIF	Tue, Jul 12, 2022	13.94	14.02	13.71	13.80
6814	NYSE	FIF	Mon, Jul 11, 2022	13.99	14.15	13.93	14.07
6813	NYSE	FIF	Fri, Jul 8, 2022	14.04	14.12	14.00	14.03
6812	NYSE	FIF	Thu, Jul 7, 2022	13.74	13.99	13.74	13.92
6811	NYSE	FIF	Wed, Jul 6, 2022	13.66	13.75	13.43	13.63
6810	NYSE	FIF	Tue, Jul 5, 2022	14.47	15.02	13.47	13.73
6809	NYSE	FIF	Fri, Jul 1, 2022	14.47	14.66	14.47	14.59
6808	NYSE	FIF	Thu, Jun 30, 2022	14.11	14.79	14.11	14.26
6807	NYSE	FIF	Wed, Jun 29, 2022	14.70	14.96	14.16	14.26
6806	NYSE	FIF	Tue, Jun 28, 2022	14.63	14.87	14.42	14.47
6805	NYSE	FIF	Mon, Jun 27, 2022	14.06	14.41	14.06	14.32
6804	NYSE	FIF	Fri, Jun 24, 2022	13.72	13.97	13.72	13.97
6803	NYSE	FIF	Thu, Jun 23, 2022	13.50	13.68	13.33	13.63
6802	NYSE	FIF	Wed, Jun 22, 2022	13.54	13.68	13.41	13.48
6801	NYSE	FIF	Tue, Jun 21, 2022	13.41	13.77	13.34	13.70
6800	NYSE	FIF	Fri, Jun 17, 2022	13.49	13.53	13.03	13.28
6799	NYSE	FIF	Thu, Jun 16, 2022	13.91	13.91	13.48	13.55
6798	NYSE	FIF	Wed, Jun 15, 2022	14.36	14.49	13.95	14.11
6797	NYSE	FIF	Tue, Jun 14, 2022	14.53	14.68	14.10	14.27
6796	NYSE	FIF	Mon, Jun 13, 2022	14.92	14.97	14.44	14.49
6795	NYSE	FIF	Fri, Jun 10, 2022	15.25	15.38	15.11	15.26
6794	NYSE	FIF	Thu, Jun 9, 2022	15.57	15.61	15.34	15.40
6793	NYSE	FIF	Wed, Jun 8, 2022	15.76	15.80	15.56	15.62
6792	NYSE	FIF	Tue, Jun 7, 2022	15.63	15.83	15.63	15.80
6791	NYSE	FIF	Mon, Jun 6, 2022	15.70	15.75	15.59	15.63
6790	NYSE	FIF	Fri, Jun 3, 2022	15.57	15.69	15.56	15.60
6789	NYSE	FIF	Thu, Jun 2, 2022	15.49	15.73	15.42	15.69
6788	NYSE	FIF	Wed, Jun 1, 2022	15.58	15.64	15.35	15.60
6787	NYSE	FIF	Tue, May 31, 2022	15.88	15.88	15.51	15.46
6786	NYSE	FIF	Fri, May 27, 2022	15.52	15.89	15.52	15.81
6785	NYSE	FIF	Thu, May 26, 2022	15.57	15.98	15.54	15.60
6784	NYSE	FIF	Wed, May 25, 2022	15.27	15.44	15.10	15.38
6783	NYSE	FIF	Tue, May 24, 2022	15.00	15.31	14.96	15.24
6782	NYSE	FIF	Mon, May 23, 2022	14.92	15.12	14.92	15.03
6781	NYSE	FIF	Fri, May 20, 2022	14.73	14.93	14.53	14.91
6780	NYSE	FIF	Thu, May 19, 2022	14.77	14.84	14.55	14.77
6779	NYSE	FIF	Wed, May 18, 2022	14.99	15.04	14.71	14.83
6778	NYSE	FIF	Tue, May 17, 2022	14.79	14.97	14.65	14.96
6777	NYSE	FIF	Mon, May 16, 2022	14.39	14.67	14.39	14.61
6776	NYSE	FIF	Fri, May 13, 2022	14.14	14.44	14.14	14.36
6775	NYSE	FIF	Thu, May 12, 2022	13.89	14.09	13.85	14.02
6774	NYSE	FIF	Wed, May 11, 2022	14.07	14.51	13.99	14.00
6773	NYSE	FIF	Tue, May 10, 2022	14.22	14.48	13.77	14.10
6772	NYSE	FIF	Mon, May 9, 2022	14.64	14.64	14.13	14.16
6771	NYSE	FIF	Fri, May 6, 2022	14.46	14.73	14.38	14.72
6770	NYSE	FIF	Thu, May 5, 2022	14.77	14.77	14.33	14.50
6769	NYSE	FIF	Wed, May 4, 2022	14.35	14.73	14.26	14.68
6768	NYSE	FIF	Tue, May 3, 2022	14.06	14.49	14.06	14.10
6767	NYSE	FIF	Mon, May 2, 2022	14.03	14.25	13.81	14.07
6766	NYSE	FIF	Fri, Apr 29, 2022	14.92	14.92	14.11	14.07
6765	NYSE	FIF	Thu, Apr 28, 2022	15.15	15.15	14.76	14.91
6764	NYSE	FIF	Wed, Apr 27, 2022	14.84	14.89	14.65	14.78
6763	NYSE	FIF	Tue, Apr 26, 2022	14.73	14.95	14.66	14.66
6762	NYSE	FIF	Mon, Apr 25, 2022	15.21	15.22	14.49	14.77
6761	NYSE	FIF	Fri, Apr 22, 2022	15.45	15.79	15.30	15.35
6760	NYSE	FIF	Thu, Apr 21, 2022	15.85	15.91	15.55	15.55
6759	NYSE	FIF	Wed, Apr 20, 2022	15.46	15.86	15.46	15.80
6758	NYSE	FIF	Tue, Apr 19, 2022	15.31	15.55	15.31	15.50
6757	NYSE	FIF	Mon, Apr 18, 2022	15.25	15.48	15.25	15.32
6756	NYSE	FIF	Thu, Apr 14, 2022	15.34	15.49	15.31	15.32
6755	NYSE	FIF	Wed, Apr 13, 2022	15.43	15.47	15.31	15.44
6754	NYSE	FIF	Tue, Apr 12, 2022	15.21	15.40	15.21	15.35
6753	NYSE	FIF	Mon, Apr 11, 2022	15.43	15.43	15.16	15.16
6752	NYSE	FIF	Fri, Apr 8, 2022	15.26	15.49	15.26	15.45
6751	NYSE	FIF	Thu, Apr 7, 2022	15.27	15.29	15.13	15.29
6750	NYSE	FIF	Wed, Apr 6, 2022	15.24	15.38	15.24	15.25
6749	NYSE	FIF	Tue, Apr 5, 2022	15.33	15.45	15.27	15.27
6748	NYSE	FIF	Mon, Apr 4, 2022	15.42	15.43	15.29	15.39
6747	NYSE	FIF	Fri, Apr 1, 2022	15.46	15.46	15.14	15.41
6746	NYSE	FIF	Thu, Mar 31, 2022	15.21	15.37	15.20	15.17
6745	NYSE	FIF	Wed, Mar 30, 2022	15.17	15.33	15.12	15.16
6744	NYSE	FIF	Tue, Mar 29, 2022	14.95	15.15	14.87	15.15
6743	NYSE	FIF	Mon, Mar 28, 2022	15.00	15.08	14.90	14.98
6742	NYSE	FIF	Fri, Mar 25, 2022	14.87	15.09	14.87	14.99
6741	NYSE	FIF	Thu, Mar 24, 2022	14.90	14.98	14.81	14.85
6740	NYSE	FIF	Wed, Mar 23, 2022	14.67	14.94	14.64	14.80
6739	NYSE	FIF	Tue, Mar 22, 2022	14.68	14.72	14.52	14.60
6738	NYSE	FIF	Mon, Mar 21, 2022	14.50	14.81	14.50	14.58
6737	NYSE	FIF	Fri, Mar 18, 2022	14.49	14.52	14.27	14.46
6736	NYSE	FIF	Thu, Mar 17, 2022	14.57	14.74	14.34	14.56
6735	NYSE	FIF	Wed, Mar 16, 2022	14.46	14.56	14.26	14.47
6734	NYSE	FIF	Tue, Mar 15, 2022	14.21	14.40	14.06	14.40
6733	NYSE	FIF	Mon, Mar 14, 2022	14.41	14.46	14.17	14.28
6732	NYSE	FIF	Fri, Mar 11, 2022	14.58	14.64	14.46	14.47
6731	NYSE	FIF	Thu, Mar 10, 2022	14.41	14.71	14.41	14.57
6730	NYSE	FIF	Wed, Mar 9, 2022	14.52	14.64	14.51	14.51
6729	NYSE	FIF	Tue, Mar 8, 2022	14.83	15.03	14.60	14.68
6728	NYSE	FIF	Mon, Mar 7, 2022	14.59	14.90	14.44	14.70
6727	NYSE	FIF	Fri, Mar 4, 2022	14.58	14.58	14.22	14.52
6726	NYSE	FIF	Thu, Mar 3, 2022	14.24	14.74	14.19	14.54
6725	NYSE	FIF	Wed, Mar 2, 2022	14.03	14.25	14.03	14.25
6724	NYSE	FIF	Tue, Mar 1, 2022	13.94	14.06	13.87	13.97
6723	NYSE	FIF	Mon, Feb 28, 2022	13.75	14.03	13.75	13.95
6722	NYSE	FIF	Fri, Feb 25, 2022	13.53	13.85	13.53	13.73
6721	NYSE	FIF	Thu, Feb 24, 2022	13.50	13.62	13.20	13.42
6720	NYSE	FIF	Wed, Feb 23, 2022	13.41	13.46	13.32	13.40
6719	NYSE	FIF	Tue, Feb 22, 2022	13.52	13.52	13.28	13.40
6718	NYSE	FIF	Fri, Feb 18, 2022	13.50	13.61	13.46	13.51
6717	NYSE	FIF	Thu, Feb 17, 2022	13.42	13.63	13.34	13.54
6716	NYSE	FIF	Wed, Feb 16, 2022	13.61	13.73	13.52	13.52
6715	NYSE	FIF	Tue, Feb 15, 2022	13.60	13.68	13.51	13.56
6714	NYSE	FIF	Mon, Feb 14, 2022	13.81	13.81	13.53	13.63
6713	NYSE	FIF	Fri, Feb 11, 2022	13.67	13.90	13.67	13.81
6712	NYSE	FIF	Thu, Feb 10, 2022	13.94	13.94	13.62	13.68
6711	NYSE	FIF	Wed, Feb 9, 2022	13.89	14.00	13.88	13.97
6710	NYSE	FIF	Tue, Feb 8, 2022	13.86	13.86	13.78	13.81
6709	NYSE	FIF	Mon, Feb 7, 2022	13.79	13.90	13.79	13.82
6708	NYSE	FIF	Fri, Feb 4, 2022	13.82	13.93	13.72	13.82
6707	NYSE	FIF	Thu, Feb 3, 2022	13.81	13.95	13.81	13.86
6706	NYSE	FIF	Wed, Feb 2, 2022	13.81	14.01	13.80	13.97
6705	NYSE	FIF	Tue, Feb 1, 2022	13.73	13.89	13.65	13.86
6704	NYSE	FIF	Mon, Jan 31, 2022	13.51	13.81	13.47	13.71
6703	NYSE	FIF	Fri, Jan 28, 2022	13.50	13.53	13.31	13.52
6702	NYSE	FIF	Thu, Jan 27, 2022	13.59	13.74	13.35	13.50
6701	NYSE	FIF	Wed, Jan 26, 2022	13.63	13.79	13.40	13.49
6700	NYSE	FIF	Tue, Jan 25, 2022	13.15	13.59	13.00	13.50
6699	NYSE	FIF	Mon, Jan 24, 2022	13.19	13.53	12.86	13.25
6698	NYSE	FIF	Fri, Jan 21, 2022	13.68	13.73	13.34	13.35
6697	NYSE	FIF	Thu, Jan 20, 2022	14.02	14.10	13.77	13.78
6696	NYSE	FIF	Wed, Jan 19, 2022	14.05	14.09	13.83	14.01
6695	NYSE	FIF	Tue, Jan 18, 2022	14.05	14.08	13.92	13.96
6694	NYSE	FIF	Fri, Jan 14, 2022	13.99	14.10	13.97	14.07
6693	NYSE	FIF	Thu, Jan 13, 2022	14.05	14.21	14.02	14.04
6692	NYSE	FIF	Wed, Jan 12, 2022	14.08	14.18	13.98	14.08
6691	NYSE	FIF	Tue, Jan 11, 2022	14.04	14.11	13.93	14.06
6690	NYSE	FIF	Mon, Jan 10, 2022	13.90	14.05	13.84	13.97
6689	NYSE	FIF	Fri, Jan 7, 2022	13.94	14.01	13.86	13.95
6688	NYSE	FIF	Thu, Jan 6, 2022	13.95	13.99	13.87	13.90
6687	NYSE	FIF	Wed, Jan 5, 2022	13.89	14.05	13.76	13.90
6686	NYSE	FIF	Tue, Jan 4, 2022	13.68	14.00	13.68	13.89
6685	NYSE	FIF	Mon, Jan 3, 2022	13.52	13.71	13.49	13.68
6684	NYSE	FIF	Fri, Dec 31, 2021	13.49	13.62	13.28	13.48
6683	NYSE	FIF	Thu, Dec 30, 2021	13.43	13.72	13.35	13.53
6682	NYSE	FIF	Wed, Dec 29, 2021	13.47	13.52	13.36	13.43
6681	NYSE	FIF	Tue, Dec 28, 2021	13.42	13.56	13.28	13.43
6680	NYSE	FIF	Mon, Dec 27, 2021	13.26	13.44	13.26	13.42
6679	NYSE	FIF	Thu, Dec 23, 2021	13.09	13.46	13.02	13.31
6678	NYSE	FIF	Wed, Dec 22, 2021	13.06	13.10	13.00	13.05
6677	NYSE	FIF	Tue, Dec 21, 2021	12.96	13.14	12.96	13.06
6676	NYSE	FIF	Mon, Dec 20, 2021	12.94	13.03	12.78	12.91
6675	NYSE	FIF	Fri, Dec 17, 2021	13.34	13.38	13.08	13.12
6674	NYSE	FIF	Thu, Dec 16, 2021	13.35	13.72	13.25	13.33
6673	NYSE	FIF	Wed, Dec 15, 2021	13.10	13.25	13.02	13.20
6672	NYSE	FIF	Tue, Dec 14, 2021	13.08	13.16	12.93	13.11
6671	NYSE	FIF	Mon, Dec 13, 2021	13.09	13.12	12.93	13.08
6670	NYSE	FIF	Fri, Dec 10, 2021	13.11	13.16	13.00	13.13
6669	NYSE	FIF	Thu, Dec 9, 2021	13.10	13.26	12.88	12.99
6668	NYSE	FIF	Wed, Dec 8, 2021	13.26	13.29	13.13	13.17
6667	NYSE	FIF	Tue, Dec 7, 2021	13.15	13.24	13.13	13.13
6666	NYSE	FIF	Mon, Dec 6, 2021	12.84	13.20	12.84	13.02
6665	NYSE	FIF	Fri, Dec 3, 2021	13.00	13.04	12.80	12.84
6664	NYSE	FIF	Thu, Dec 2, 2021	13.08	13.12	12.95	13.01
6663	NYSE	FIF	Wed, Dec 1, 2021	13.24	13.92	13.13	13.18
6662	NYSE	FIF	Tue, Nov 30, 2021	13.31	13.34	13.04	13.17
6661	NYSE	FIF	Mon, Nov 29, 2021	13.37	13.57	13.36	13.44
6660	NYSE	FIF	Fri, Nov 26, 2021	13.33	13.41	13.25	13.28
6659	NYSE	FIF	Wed, Nov 24, 2021	13.35	13.68	13.35	13.55
6658	NYSE	FIF	Tue, Nov 23, 2021	13.39	13.47	13.27	13.43
6657	NYSE	FIF	Mon, Nov 22, 2021	13.30	13.44	13.30	13.33
6656	NYSE	FIF	Fri, Nov 19, 2021	13.44	13.57	13.28	13.28
6655	NYSE	FIF	Thu, Nov 18, 2021	13.55	13.69	13.43	13.53
6654	NYSE	FIF	Wed, Nov 17, 2021	13.90	13.93	13.54	13.55
6653	NYSE	FIF	Tue, Nov 16, 2021	13.72	14.01	13.64	13.90
6652	NYSE	FIF	Mon, Nov 15, 2021	13.65	13.76	13.56	13.70
6651	NYSE	FIF	Fri, Nov 12, 2021	13.58	13.69	13.55	13.67
6650	NYSE	FIF	Thu, Nov 11, 2021	13.58	13.65	13.53	13.61
6649	NYSE	FIF	Wed, Nov 10, 2021	13.65	13.65	13.55	13.57
6648	NYSE	FIF	Tue, Nov 9, 2021	13.56	13.72	13.55	13.67
6647	NYSE	FIF	Mon, Nov 8, 2021	13.66	13.66	13.53	13.59
6646	NYSE	FIF	Fri, Nov 5, 2021	13.64	13.64	13.57	13.62
6645	NYSE	FIF	Thu, Nov 4, 2021	13.68	13.71	13.50	13.59
6644	NYSE	FIF	Wed, Nov 3, 2021	13.57	13.65	13.52	13.56
6643	NYSE	FIF	Tue, Nov 2, 2021	13.74	13.74	13.55	13.61
6642	NYSE	FIF	Mon, Nov 1, 2021	13.63	13.82	13.63	13.72
6641	NYSE	FIF	Fri, Oct 29, 2021	13.82	13.84	13.66	13.62
6640	NYSE	FIF	Thu, Oct 28, 2021	13.73	13.89	13.73	13.84
6639	NYSE	FIF	Wed, Oct 27, 2021	13.95	13.95	13.75	13.77
6638	NYSE	FIF	Tue, Oct 26, 2021	14.04	14.06	13.90	13.95
6637	NYSE	FIF	Mon, Oct 25, 2021	14.01	14.12	13.96	14.05
6636	NYSE	FIF	Fri, Oct 22, 2021	13.87	14.10	13.86	13.94
6635	NYSE	FIF	Thu, Oct 21, 2021	14.16	14.16	13.90	13.97
6634	NYSE	FIF	Wed, Oct 20, 2021	14.09	14.22	14.01	14.16
6633	NYSE	FIF	Tue, Oct 19, 2021	13.99	14.08	13.92	14.08
6632	NYSE	FIF	Mon, Oct 18, 2021	13.84	13.99	13.76	13.90
6631	NYSE	FIF	Fri, Oct 15, 2021	13.82	13.87	13.71	13.81
6630	NYSE	FIF	Thu, Oct 14, 2021	13.54	13.72	13.53	13.72
6629	NYSE	FIF	Wed, Oct 13, 2021	13.37	13.57	13.30	13.45
6628	NYSE	FIF	Tue, Oct 12, 2021	13.47	13.56	13.33	13.35
6627	NYSE	FIF	Mon, Oct 11, 2021	13.39	13.46	13.28	13.43
6626	NYSE	FIF	Fri, Oct 8, 2021	13.23	13.39	13.16	13.32
6625	NYSE	FIF	Thu, Oct 7, 2021	12.97	13.30	12.77	13.15
6624	NYSE	FIF	Wed, Oct 6, 2021	12.85	13.01	12.72	12.97
6623	NYSE	FIF	Tue, Oct 5, 2021	12.98	13.14	12.88	13.00
6622	NYSE	FIF	Mon, Oct 4, 2021	12.76	12.93	12.75	12.88
6621	NYSE	FIF	Fri, Oct 1, 2021	12.69	12.80	12.66	12.74
6620	NYSE	FIF	Thu, Sep 30, 2021	12.82	12.84	12.72	12.69
6619	NYSE	FIF	Wed, Sep 29, 2021	12.73	12.85	12.72	12.80
6618	NYSE	FIF	Tue, Sep 28, 2021	13.02	13.12	12.73	12.73
6617	NYSE	FIF	Mon, Sep 27, 2021	12.89	13.12	12.89	13.01
6616	NYSE	FIF	Fri, Sep 24, 2021	13.02	13.06	12.80	12.83
6615	NYSE	FIF	Thu, Sep 23, 2021	12.95	13.10	12.93	13.03
6614	NYSE	FIF	Wed, Sep 22, 2021	12.83	13.08	12.79	12.88
6613	NYSE	FIF	Tue, Sep 21, 2021	12.83	12.90	12.72	12.78
6612	NYSE	FIF	Mon, Sep 20, 2021	13.00	13.00	12.71	12.80
6611	NYSE	FIF	Fri, Sep 17, 2021	13.23	13.35	13.12	13.12
6610	NYSE	FIF	Thu, Sep 16, 2021	13.33	13.33	13.22	13.28
6609	NYSE	FIF	Wed, Sep 15, 2021	13.31	13.45	13.22	13.27
6608	NYSE	FIF	Tue, Sep 14, 2021	13.33	13.38	13.22	13.30
6607	NYSE	FIF	Mon, Sep 13, 2021	13.24	13.34	13.18	13.23
6606	NYSE	FIF	Fri, Sep 10, 2021	13.39	13.39	13.15	13.20
6605	NYSE	FIF	Thu, Sep 9, 2021	13.24	13.32	13.21	13.24
6604	NYSE	FIF	Wed, Sep 8, 2021	13.23	13.34	13.23	13.27
6603	NYSE	FIF	Tue, Sep 7, 2021	13.30	13.36	13.22	13.23
6602	NYSE	FIF	Fri, Sep 3, 2021	13.31	13.37	13.30	13.33
6601	NYSE	FIF	Thu, Sep 2, 2021	13.26	13.38	13.26	13.36
6600	NYSE	FIF	Wed, Sep 1, 2021	13.02	13.24	13.00	13.21
6599	NYSE	FIF	Tue, Aug 31, 2021	13.08	13.12	13.08	13.02
6598	NYSE	FIF	Mon, Aug 30, 2021	13.15	13.15	13.05	13.08
6597	NYSE	FIF	Fri, Aug 27, 2021	13.03	13.15	13.01	13.07
6596	NYSE	FIF	Thu, Aug 26, 2021	13.06	13.15	12.98	13.00
6595	NYSE	FIF	Wed, Aug 25, 2021	13.16	13.24	13.02	13.12
6594	NYSE	FIF	Tue, Aug 24, 2021	13.10	13.17	12.96	13.09
6593	NYSE	FIF	Mon, Aug 23, 2021	13.17	13.19	13.00	13.02
6592	NYSE	FIF	Fri, Aug 20, 2021	12.93	13.12	12.93	13.06
6591	NYSE	FIF	Thu, Aug 19, 2021	12.95	13.19	12.87	12.97
6590	NYSE	FIF	Wed, Aug 18, 2021	13.15	13.24	13.05	13.11
6589	NYSE	FIF	Tue, Aug 17, 2021	13.19	13.31	13.06	13.15
6588	NYSE	FIF	Mon, Aug 16, 2021	13.28	13.39	13.20	13.35
6587	NYSE	FIF	Fri, Aug 13, 2021	13.36	13.36	13.27	13.32
6586	NYSE	FIF	Thu, Aug 12, 2021	13.24	13.27	13.16	13.25
6585	NYSE	FIF	Wed, Aug 11, 2021	13.17	13.25	13.17	13.23
6584	NYSE	FIF	Tue, Aug 10, 2021	13.09	13.17	13.02	13.14
6583	NYSE	FIF	Mon, Aug 9, 2021	13.05	13.16	13.01	13.01
6582	NYSE	FIF	Fri, Aug 6, 2021	13.11	13.24	13.10	13.12
6581	NYSE	FIF	Thu, Aug 5, 2021	12.99	13.32	12.99	13.09
6580	NYSE	FIF	Wed, Aug 4, 2021	13.04	13.14	12.98	12.98
6579	NYSE	FIF	Tue, Aug 3, 2021	12.97	13.09	12.90	13.09
6578	NYSE	FIF	Mon, Aug 2, 2021	13.01	13.05	12.95	12.99
6577	NYSE	FIF	Fri, Jul 30, 2021	13.05	13.26	13.05	13.01
6576	NYSE	FIF	Thu, Jul 29, 2021	13.38	13.40	12.84	12.84
6575	NYSE	FIF	Wed, Jul 28, 2021	13.24	13.36	13.05	13.30
6574	NYSE	FIF	Tue, Jul 27, 2021	13.14	13.23	12.86	13.20
6573	NYSE	FIF	Mon, Jul 26, 2021	12.99	13.17	12.98	13.10
6572	NYSE	FIF	Fri, Jul 23, 2021	13.00	13.02	12.87	12.97
6571	NYSE	FIF	Thu, Jul 22, 2021	13.08	13.11	12.89	13.01
6570	NYSE	FIF	Wed, Jul 21, 2021	13.13	13.21	13.04	13.08
6569	NYSE	FIF	Tue, Jul 20, 2021	12.76	13.04	12.76	13.04
6568	NYSE	FIF	Mon, Jul 19, 2021	12.81	13.03	12.61	12.77
6567	NYSE	FIF	Fri, Jul 16, 2021	13.38	13.40	13.30	13.31
6566	NYSE	FIF	Thu, Jul 15, 2021	13.33	13.72	13.30	13.30
6565	NYSE	FIF	Wed, Jul 14, 2021	13.51	13.73	13.32	13.39
6564	NYSE	FIF	Tue, Jul 13, 2021	13.76	13.90	13.50	13.50
6563	NYSE	FIF	Mon, Jul 12, 2021	13.46	14.01	13.40	13.81
6562	NYSE	FIF	Fri, Jul 9, 2021	13.43	13.61	13.41	13.48
6561	NYSE	FIF	Thu, Jul 8, 2021	13.62	13.72	13.27	13.39
6560	NYSE	FIF	Wed, Jul 7, 2021	13.57	13.86	13.49	13.74
6559	NYSE	FIF	Tue, Jul 6, 2021	13.83	13.83	13.41	13.60
6558	NYSE	FIF	Fri, Jul 2, 2021	13.78	13.80	13.73	13.77
6557	NYSE	FIF	Thu, Jul 1, 2021	13.69	13.78	13.53	13.74
6556	NYSE	FIF	Wed, Jun 30, 2021	13.78	13.78	13.57	13.58
6555	NYSE	FIF	Tue, Jun 29, 2021	13.37	13.67	13.33	13.67
6554	NYSE	FIF	Mon, Jun 28, 2021	13.55	13.55	13.34	13.42
6553	NYSE	FIF	Fri, Jun 25, 2021	13.58	13.58	13.45	13.54
6552	NYSE	FIF	Thu, Jun 24, 2021	13.48	13.54	13.40	13.45
6551	NYSE	FIF	Wed, Jun 23, 2021	13.65	13.78	12.52	13.47
6550	NYSE	FIF	Tue, Jun 22, 2021	13.77	13.86	13.45	13.61
6549	NYSE	FIF	Mon, Jun 21, 2021	13.53	13.84	13.53	13.77
6548	NYSE	FIF	Fri, Jun 18, 2021	13.75	13.76	13.51	13.55
6547	NYSE	FIF	Thu, Jun 17, 2021	14.03	14.15	13.71	13.77
6546	NYSE	FIF	Wed, Jun 16, 2021	14.19	14.26	14.02	14.03
6545	NYSE	FIF	Tue, Jun 15, 2021	14.18	14.23	14.08	14.18
6544	NYSE	FIF	Mon, Jun 14, 2021	14.03	14.18	14.03	14.09
6543	NYSE	FIF	Fri, Jun 11, 2021	13.99	14.03	13.95	14.01
6542	NYSE	FIF	Thu, Jun 10, 2021	13.94	13.98	13.88	13.96
6541	NYSE	FIF	Wed, Jun 9, 2021	13.83	13.86	13.75	13.86
6540	NYSE	FIF	Tue, Jun 8, 2021	13.77	14.02	13.54	13.75
6539	NYSE	FIF	Mon, Jun 7, 2021	13.60	13.72	13.60	13.69
6538	NYSE	FIF	Fri, Jun 4, 2021	13.60	13.60	13.46	13.60
6537	NYSE	FIF	Thu, Jun 3, 2021	13.53	13.65	13.44	13.55
6536	NYSE	FIF	Wed, Jun 2, 2021	13.62	13.62	13.36	13.52
6535	NYSE	FIF	Tue, Jun 1, 2021	13.42	13.44	13.32	13.44
6534	NYSE	FIF	Fri, May 28, 2021	13.48	13.48	13.26	13.41
6533	NYSE	FIF	Thu, May 27, 2021	13.31	13.50	13.26	13.37
6532	NYSE	FIF	Wed, May 26, 2021	13.16	13.26	13.14	13.23
6531	NYSE	FIF	Tue, May 25, 2021	13.22	13.22	13.13	13.17
6530	NYSE	FIF	Mon, May 24, 2021	13.16	13.21	13.13	13.19
6529	NYSE	FIF	Fri, May 21, 2021	13.16	13.22	13.11	13.15
6528	NYSE	FIF	Thu, May 20, 2021	12.88	13.10	12.88	13.10
6527	NYSE	FIF	Wed, May 19, 2021	13.03	13.03	12.80	12.91
6526	NYSE	FIF	Tue, May 18, 2021	13.11	13.16	13.10	13.14
6525	NYSE	FIF	Mon, May 17, 2021	13.11	13.14	13.00	13.13
6524	NYSE	FIF	Fri, May 14, 2021	12.87	13.07	12.87	13.04
6523	NYSE	FIF	Thu, May 13, 2021	12.70	12.87	12.67	12.87
6522	NYSE	FIF	Wed, May 12, 2021	12.83	12.90	12.70	12.71
6521	NYSE	FIF	Tue, May 11, 2021	12.87	13.10	12.77	12.79
6520	NYSE	FIF	Mon, May 10, 2021	12.88	13.10	12.88	13.07
6519	NYSE	FIF	Fri, May 7, 2021	12.86	12.98	12.75	12.87
6518	NYSE	FIF	Thu, May 6, 2021	12.70	12.84	12.70	12.81
6517	NYSE	FIF	Wed, May 5, 2021	12.69	12.79	12.64	12.72
6516	NYSE	FIF	Tue, May 4, 2021	12.69	12.69	12.46	12.66
6515	NYSE	FIF	Mon, May 3, 2021	12.58	12.68	12.53	12.63
6514	NYSE	FIF	Fri, Apr 30, 2021	12.59	12.72	12.36	12.44
6513	NYSE	FIF	Thu, Apr 29, 2021	12.85	12.92	12.50	12.64
6512	NYSE	FIF	Wed, Apr 28, 2021	12.77	12.96	12.71	12.79
6511	NYSE	FIF	Tue, Apr 27, 2021	12.69	12.75	12.67	12.73
6510	NYSE	FIF	Mon, Apr 26, 2021	12.64	12.72	12.59	12.70
6509	NYSE	FIF	Fri, Apr 23, 2021	12.54	12.63	12.50	12.61
6508	NYSE	FIF	Thu, Apr 22, 2021	12.69	12.79	12.52	12.54
6507	NYSE	FIF	Wed, Apr 21, 2021	12.57	12.79	12.55	12.71
6506	NYSE	FIF	Tue, Apr 20, 2021	12.72	12.97	12.61	12.64
6505	NYSE	FIF	Mon, Apr 19, 2021	12.73	12.76	12.66	12.67
6504	NYSE	FIF	Fri, Apr 16, 2021	12.67	12.72	12.61	12.67
6503	NYSE	FIF	Thu, Apr 15, 2021	12.70	12.70	12.60	12.62
6502	NYSE	FIF	Wed, Apr 14, 2021	12.52	12.67	12.51	12.63
6501	NYSE	FIF	Tue, Apr 13, 2021	12.34	12.56	12.33	12.54
6500	NYSE	FIF	Mon, Apr 12, 2021	12.43	12.53	12.17	12.39
6499	NYSE	FIF	Fri, Apr 9, 2021	12.53	12.55	12.34	12.38
6498	NYSE	FIF	Thu, Apr 8, 2021	12.48	12.51	12.44	12.49
6497	NYSE	FIF	Wed, Apr 7, 2021	12.47	12.50	12.40	12.42
6496	NYSE	FIF	Tue, Apr 6, 2021	12.41	12.46	12.34	12.42
6495	NYSE	FIF	Mon, Apr 5, 2021	12.43	12.51	12.30	12.35
6494	NYSE	FIF	Thu, Apr 1, 2021	12.31	12.42	12.25	12.38
6493	NYSE	FIF	Wed, Mar 31, 2021	12.29	12.41	12.28	12.32
6492	NYSE	FIF	Tue, Mar 30, 2021	12.30	12.31	12.22	12.30
6491	NYSE	FIF	Mon, Mar 29, 2021	12.48	12.49	12.15	12.26
6490	NYSE	FIF	Fri, Mar 26, 2021	12.04	12.20	11.93	12.16
6489	NYSE	FIF	Thu, Mar 25, 2021	11.79	11.94	11.75	11.90
6488	NYSE	FIF	Wed, Mar 24, 2021	11.73	11.92	11.72	11.84
6487	NYSE	FIF	Tue, Mar 23, 2021	11.66	11.84	11.66	11.69
6486	NYSE	FIF	Mon, Mar 22, 2021	11.74	11.75	11.67	11.73
6485	NYSE	FIF	Fri, Mar 19, 2021	11.60	11.75	11.51	11.73
6484	NYSE	FIF	Thu, Mar 18, 2021	11.70	11.75	11.58	11.60
6483	NYSE	FIF	Wed, Mar 17, 2021	11.62	11.74	11.54	11.73
6482	NYSE	FIF	Tue, Mar 16, 2021	11.68	11.70	11.63	11.69
6481	NYSE	FIF	Mon, Mar 15, 2021	11.64	11.70	11.61	11.67
6480	NYSE	FIF	Fri, Mar 12, 2021	11.54	11.63	11.53	11.57
6479	NYSE	FIF	Thu, Mar 11, 2021	11.64	11.64	11.51	11.57
6478	NYSE	FIF	Wed, Mar 10, 2021	11.40	11.57	11.40	11.48
6477	NYSE	FIF	Tue, Mar 9, 2021	11.47	11.55	11.31	11.34
6476	NYSE	FIF	Mon, Mar 8, 2021	11.44	11.53	11.31	11.43
6475	NYSE	FIF	Fri, Mar 5, 2021	11.44	11.59	11.26	11.33
6474	NYSE	FIF	Thu, Mar 4, 2021	11.53	11.65	11.31	11.31
6473	NYSE	FIF	Wed, Mar 3, 2021	11.71	11.71	11.48	11.58
6472	NYSE	FIF	Tue, Mar 2, 2021	11.35	11.66	11.29	11.57
6471	NYSE	FIF	Mon, Mar 1, 2021	11.26	11.48	11.26	11.35
6470	NYSE	FIF	Fri, Feb 26, 2021	11.41	11.56	11.16	11.17
6469	NYSE	FIF	Thu, Feb 25, 2021	11.62	11.75	11.42	11.46
6468	NYSE	FIF	Wed, Feb 24, 2021	11.45	11.62	11.41	11.60
6467	NYSE	FIF	Tue, Feb 23, 2021	11.35	11.44	11.34	11.40
6466	NYSE	FIF	Mon, Feb 22, 2021	11.39	11.50	11.39	11.44
6465	NYSE	FIF	Fri, Feb 19, 2021	11.48	11.51	11.42	11.44
6464	NYSE	FIF	Thu, Feb 18, 2021	11.50	11.64	11.44	11.46
6463	NYSE	FIF	Wed, Feb 17, 2021	11.66	11.66	11.46	11.60
6462	NYSE	FIF	Tue, Feb 16, 2021	11.47	11.66	11.45	11.58
6461	NYSE	FIF	Fri, Feb 12, 2021	11.30	11.39	11.23	11.38
6460	NYSE	FIF	Thu, Feb 11, 2021	11.37	11.42	11.28	11.30
6459	NYSE	FIF	Wed, Feb 10, 2021	11.31	11.43	11.31	11.34
6458	NYSE	FIF	Tue, Feb 9, 2021	11.26	11.44	11.14	11.33
6457	NYSE	FIF	Mon, Feb 8, 2021	11.12	11.22	11.12	11.21
6456	NYSE	FIF	Fri, Feb 5, 2021	11.04	11.18	10.99	11.10
6455	NYSE	FIF	Thu, Feb 4, 2021	10.91	11.01	10.89	10.96
6454	NYSE	FIF	Wed, Feb 3, 2021	10.84	10.97	10.81	10.92
6453	NYSE	FIF	Tue, Feb 2, 2021	10.85	11.01	10.84	10.86
6452	NYSE	FIF	Mon, Feb 1, 2021	10.71	10.89	10.62	10.79
6451	NYSE	FIF	Fri, Jan 29, 2021	10.76	10.84	10.67	10.66
6450	NYSE	FIF	Thu, Jan 28, 2021	10.72	10.87	10.65	10.84
6449	NYSE	FIF	Wed, Jan 27, 2021	10.93	10.97	10.66	10.66
6448	NYSE	FIF	Tue, Jan 26, 2021	11.11	11.26	11.00	11.01
6447	NYSE	FIF	Mon, Jan 25, 2021	11.02	11.18	11.00	11.11
6446	NYSE	FIF	Fri, Jan 22, 2021	11.10	11.12	10.97	11.08
6445	NYSE	FIF	Thu, Jan 21, 2021	11.21	11.28	11.19	11.23
6444	NYSE	FIF	Wed, Jan 20, 2021	11.33	11.33	11.23	11.29
6443	NYSE	FIF	Tue, Jan 19, 2021	11.42	11.45	11.27	11.27
6442	NYSE	FIF	Fri, Jan 15, 2021	11.52	11.52	11.35	11.39
6441	NYSE	FIF	Thu, Jan 14, 2021	11.50	11.53	11.36	11.50
6440	NYSE	FIF	Wed, Jan 13, 2021	11.27	11.40	11.22	11.39
6439	NYSE	FIF	Tue, Jan 12, 2021	11.00	11.26	11.00	11.25
6438	NYSE	FIF	Mon, Jan 11, 2021	10.89	11.01	10.86	10.97
6437	NYSE	FIF	Fri, Jan 8, 2021	11.04	11.09	10.89	10.97
6436	NYSE	FIF	Thu, Jan 7, 2021	10.90	11.00	10.90	10.96
6435	NYSE	FIF	Wed, Jan 6, 2021	10.56	10.97	10.51	10.90
6434	NYSE	FIF	Tue, Jan 5, 2021	10.34	10.61	10.34	10.54
6433	NYSE	FIF	Mon, Jan 4, 2021	10.41	10.44	10.29	10.35
6432	NYSE	FIF	Thu, Dec 31, 2020	10.37	10.48	10.35	10.42
6431	NYSE	FIF	Wed, Dec 30, 2020	10.39	10.50	10.38	10.44
6430	NYSE	FIF	Tue, Dec 29, 2020	10.39	10.46	10.37	10.43
6429	NYSE	FIF	Mon, Dec 28, 2020	10.53	10.56	10.36	10.44
6428	NYSE	FIF	Thu, Dec 24, 2020	10.48	10.56	10.46	10.53
6427	NYSE	FIF	Wed, Dec 23, 2020	10.52	10.61	10.52	10.54
6426	NYSE	FIF	Tue, Dec 22, 2020	10.46	10.57	10.41	10.54
6425	NYSE	FIF	Mon, Dec 21, 2020	10.56	10.59	10.40	10.51
6424	NYSE	FIF	Fri, Dec 18, 2020	10.86	10.86	10.73	10.76
6423	NYSE	FIF	Thu, Dec 17, 2020	10.87	10.91	10.80	10.82
6422	NYSE	FIF	Wed, Dec 16, 2020	10.97	10.97	10.83	10.83
6421	NYSE	FIF	Tue, Dec 15, 2020	10.88	11.00	10.84	10.95
6420	NYSE	FIF	Mon, Dec 14, 2020	11.07	11.08	10.83	10.83
6419	NYSE	FIF	Fri, Dec 11, 2020	11.11	11.11	10.95	11.04
6418	NYSE	FIF	Thu, Dec 10, 2020	10.86	11.08	10.80	11.05
6417	NYSE	FIF	Wed, Dec 9, 2020	10.90	10.98	10.77	10.83
6416	NYSE	FIF	Tue, Dec 8, 2020	10.80	10.95	10.79	10.88
6415	NYSE	FIF	Mon, Dec 7, 2020	11.09	11.09	10.81	10.83
6414	NYSE	FIF	Fri, Dec 4, 2020	10.82	11.06	10.82	11.01
6413	NYSE	FIF	Thu, Dec 3, 2020	10.59	10.85	10.54	10.80
6412	NYSE	FIF	Wed, Dec 2, 2020	10.40	10.65	10.40	10.62
6411	NYSE	FIF	Tue, Dec 1, 2020	10.50	10.60	10.46	10.50
6410	NYSE	FIF	Mon, Nov 30, 2020	10.67	10.68	10.47	10.46
6409	NYSE	FIF	Fri, Nov 27, 2020	10.83	10.90	10.66	10.71
6408	NYSE	FIF	Wed, Nov 25, 2020	10.96	10.97	10.72	10.86
6407	NYSE	FIF	Tue, Nov 24, 2020	10.85	10.95	10.77	10.95
6406	NYSE	FIF	Mon, Nov 23, 2020	10.62	10.75	10.60	10.68
6405	NYSE	FIF	Fri, Nov 20, 2020	10.65	10.75	10.46	10.50
6404	NYSE	FIF	Thu, Nov 19, 2020	10.63	10.77	10.61	10.71
6403	NYSE	FIF	Wed, Nov 18, 2020	10.77	10.83	10.52	10.70
6402	NYSE	FIF	Tue, Nov 17, 2020	10.53	10.87	10.40	10.75
6401	NYSE	FIF	Mon, Nov 16, 2020	10.33	10.79	10.25	10.64
6400	NYSE	FIF	Fri, Nov 13, 2020	10.06	10.18	10.00	10.18
6399	NYSE	FIF	Thu, Nov 12, 2020	9.95	10.11	9.89	10.04
6398	NYSE	FIF	Wed, Nov 11, 2020	10.05	10.13	9.99	10.05
6397	NYSE	FIF	Tue, Nov 10, 2020	9.93	10.00	9.87	10.00
6396	NYSE	FIF	Mon, Nov 9, 2020	9.67	9.96	9.66	9.87
6395	NYSE	FIF	Fri, Nov 6, 2020	9.43	9.48	9.26	9.28
6394	NYSE	FIF	Thu, Nov 5, 2020	9.30	9.59	9.30	9.46
6393	NYSE	FIF	Wed, Nov 4, 2020	9.31	9.50	9.25	9.31
6392	NYSE	FIF	Tue, Nov 3, 2020	9.30	9.40	9.28	9.33
6391	NYSE	FIF	Mon, Nov 2, 2020	9.31	9.39	9.20	9.30
6390	NYSE	FIF	Fri, Oct 30, 2020	9.28	9.41	9.26	9.30
6389	NYSE	FIF	Thu, Oct 29, 2020	9.23	9.43	9.22	9.38
6388	NYSE	FIF	Wed, Oct 28, 2020	9.34	9.39	9.20	9.29
6387	NYSE	FIF	Tue, Oct 27, 2020	9.52	9.61	9.50	9.50
6386	NYSE	FIF	Mon, Oct 26, 2020	9.74	9.74	9.55	9.58
6385	NYSE	FIF	Fri, Oct 23, 2020	9.95	9.96	9.79	9.79
6384	NYSE	FIF	Thu, Oct 22, 2020	9.68	9.91	9.68	9.91
6383	NYSE	FIF	Wed, Oct 21, 2020	10.00	10.00	9.69	9.73
6382	NYSE	FIF	Tue, Oct 20, 2020	9.99	10.00	9.87	9.96
6381	NYSE	FIF	Mon, Oct 19, 2020	10.05	10.05	9.89	9.94
6380	NYSE	FIF	Fri, Oct 16, 2020	9.96	10.09	9.87	9.99
6379	NYSE	FIF	Thu, Oct 15, 2020	9.81	9.89	9.73	9.87
6378	NYSE	FIF	Wed, Oct 14, 2020	9.62	9.96	9.62	9.86
6377	NYSE	FIF	Tue, Oct 13, 2020	9.61	9.68	9.57	9.65
6376	NYSE	FIF	Mon, Oct 12, 2020	9.55	9.65	9.55	9.56
6375	NYSE	FIF	Fri, Oct 9, 2020	9.68	9.71	9.58	9.60
6374	NYSE	FIF	Thu, Oct 8, 2020	9.22	9.68	9.22	9.65
6373	NYSE	FIF	Wed, Oct 7, 2020	9.10	9.31	9.09	9.22
6372	NYSE	FIF	Tue, Oct 6, 2020	9.08	9.22	9.03	9.07
6371	NYSE	FIF	Mon, Oct 5, 2020	8.94	9.12	8.92	9.03
6370	NYSE	FIF	Fri, Oct 2, 2020	8.60	8.95	8.60	8.88
6369	NYSE	FIF	Thu, Oct 1, 2020	8.91	8.96	8.82	8.87
6368	NYSE	FIF	Wed, Sep 30, 2020	9.12	9.14	8.90	8.89
6367	NYSE	FIF	Tue, Sep 29, 2020	9.04	9.09	9.00	9.05
6366	NYSE	FIF	Mon, Sep 28, 2020	8.95	9.07	8.89	9.02
6365	NYSE	FIF	Fri, Sep 25, 2020	8.89	9.03	8.85	8.93
6364	NYSE	FIF	Thu, Sep 24, 2020	9.07	9.09	8.81	8.91
6363	NYSE	FIF	Wed, Sep 23, 2020	9.34	9.34	9.06	9.07
6362	NYSE	FIF	Tue, Sep 22, 2020	9.32	9.43	9.24	9.25
6361	NYSE	FIF	Mon, Sep 21, 2020	9.35	9.44	9.29	9.35
6360	NYSE	FIF	Fri, Sep 18, 2020	9.56	9.62	9.48	9.50
6359	NYSE	FIF	Thu, Sep 17, 2020	9.58	9.63	9.54	9.57
6358	NYSE	FIF	Wed, Sep 16, 2020	9.65	9.80	9.61	9.63
6357	NYSE	FIF	Tue, Sep 15, 2020	9.81	9.86	9.63	9.64
6356	NYSE	FIF	Mon, Sep 14, 2020	9.71	9.74	9.64	9.71
6355	NYSE	FIF	Fri, Sep 11, 2020	9.56	9.73	9.56	9.60
6354	NYSE	FIF	Thu, Sep 10, 2020	9.67	9.67	9.51	9.52
6353	NYSE	FIF	Wed, Sep 9, 2020	9.67	9.78	9.62	9.64
6352	NYSE	FIF	Tue, Sep 8, 2020	9.57	9.65	9.57	9.61
6351	NYSE	FIF	Fri, Sep 4, 2020	9.76	9.89	9.63	9.70
6350	NYSE	FIF	Thu, Sep 3, 2020	9.74	9.80	9.66	9.72
6349	NYSE	FIF	Wed, Sep 2, 2020	9.70	9.86	9.70	9.75
6348	NYSE	FIF	Tue, Sep 1, 2020	9.69	9.82	9.69	9.71
6347	NYSE	FIF	Mon, Aug 31, 2020	9.95	9.97	9.78	9.74
6346	NYSE	FIF	Fri, Aug 28, 2020	9.83	10.05	9.82	10.01
6345	NYSE	FIF	Thu, Aug 27, 2020	9.79	9.88	9.69	9.85
6344	NYSE	FIF	Wed, Aug 26, 2020	9.91	9.94	9.79	9.79
6343	NYSE	FIF	Tue, Aug 25, 2020	10.10	10.13	9.90	9.95
6342	NYSE	FIF	Mon, Aug 24, 2020	10.31	10.31	10.11	10.13
6341	NYSE	FIF	Fri, Aug 21, 2020	10.25	10.35	10.13	10.21
6340	NYSE	FIF	Thu, Aug 20, 2020	10.36	10.41	10.32	10.38
6339	NYSE	FIF	Wed, Aug 19, 2020	10.48	10.54	10.42	10.45
6338	NYSE	FIF	Tue, Aug 18, 2020	10.46	10.61	10.40	10.49
6337	NYSE	FIF	Mon, Aug 17, 2020	10.68	10.72	10.55	10.59
6336	NYSE	FIF	Fri, Aug 14, 2020	10.56	10.63	10.54	10.62
6335	NYSE	FIF	Thu, Aug 13, 2020	10.68	10.68	10.55	10.60
6334	NYSE	FIF	Wed, Aug 12, 2020	10.51	10.66	10.47	10.66
6333	NYSE	FIF	Tue, Aug 11, 2020	10.58	10.63	10.34	10.45
6332	NYSE	FIF	Mon, Aug 10, 2020	10.16	10.58	10.16	10.58
6331	NYSE	FIF	Fri, Aug 7, 2020	10.10	10.20	10.06	10.18
6330	NYSE	FIF	Thu, Aug 6, 2020	10.13	10.18	10.10	10.17
6329	NYSE	FIF	Wed, Aug 5, 2020	10.20	10.25	10.10	10.15
6328	NYSE	FIF	Tue, Aug 4, 2020	9.99	10.10	9.91	10.06
6327	NYSE	FIF	Mon, Aug 3, 2020	9.98	10.16	9.82	10.08
6326	NYSE	FIF	Fri, Jul 31, 2020	10.02	10.18	9.99	9.98
6325	NYSE	FIF	Thu, Jul 30, 2020	10.06	10.14	10.00	10.06
6324	NYSE	FIF	Wed, Jul 29, 2020	10.05	10.27	10.00	10.24
6323	NYSE	FIF	Tue, Jul 28, 2020	9.90	10.11	9.90	10.08
6322	NYSE	FIF	Mon, Jul 27, 2020	10.00	10.03	9.92	9.97
6321	NYSE	FIF	Fri, Jul 24, 2020	9.99	10.11	9.99	10.04
6320	NYSE	FIF	Thu, Jul 23, 2020	10.23	10.31	9.96	10.08
6319	NYSE	FIF	Wed, Jul 22, 2020	10.39	10.40	10.25	10.33
6318	NYSE	FIF	Tue, Jul 21, 2020	10.14	10.50	10.14	10.44
6317	NYSE	FIF	Mon, Jul 20, 2020	10.00	10.22	9.98	10.19
6316	NYSE	FIF	Fri, Jul 17, 2020	9.98	10.10	9.88	10.08
6315	NYSE	FIF	Thu, Jul 16, 2020	9.95	10.05	9.90	9.97
6314	NYSE	FIF	Wed, Jul 15, 2020	9.85	10.00	9.74	9.96
6313	NYSE	FIF	Tue, Jul 14, 2020	9.47	9.70	9.47	9.60
6312	NYSE	FIF	Mon, Jul 13, 2020	9.64	9.74	9.52	9.52
6311	NYSE	FIF	Fri, Jul 10, 2020	9.47	9.66	9.46	9.66
6310	NYSE	FIF	Thu, Jul 9, 2020	9.70	9.72	9.51	9.52
6309	NYSE	FIF	Wed, Jul 8, 2020	9.68	9.81	9.68	9.76
6308	NYSE	FIF	Tue, Jul 7, 2020	9.66	9.84	9.63	9.77
6307	NYSE	FIF	Mon, Jul 6, 2020	10.11	10.18	9.59	9.73
6306	NYSE	FIF	Thu, Jul 2, 2020	10.18	10.18	10.00	10.07
6305	NYSE	FIF	Wed, Jul 1, 2020	9.99	10.18	9.99	10.10
6304	NYSE	FIF	Tue, Jun 30, 2020	10.00	10.09	9.88	9.96
6303	NYSE	FIF	Mon, Jun 29, 2020	9.89	10.01	9.76	9.99
6302	NYSE	FIF	Fri, Jun 26, 2020	10.23	10.33	9.80	9.82
6301	NYSE	FIF	Thu, Jun 25, 2020	10.13	10.36	10.06	10.36
6300	NYSE	FIF	Wed, Jun 24, 2020	10.49	10.49	9.96	10.28
6299	NYSE	FIF	Tue, Jun 23, 2020	10.56	10.73	10.46	10.51
6298	NYSE	FIF	Mon, Jun 22, 2020	10.56	10.68	10.28	10.60
6297	NYSE	FIF	Fri, Jun 19, 2020	10.99	10.99	10.71	10.73
6296	NYSE	FIF	Thu, Jun 18, 2020	10.77	10.93	10.69	10.82
6295	NYSE	FIF	Wed, Jun 17, 2020	10.89	11.00	10.71	10.89
6294	NYSE	FIF	Tue, Jun 16, 2020	11.17	11.17	10.90	10.90
6293	NYSE	FIF	Mon, Jun 15, 2020	10.55	10.92	10.36	10.90
6292	NYSE	FIF	Fri, Jun 12, 2020	10.87	10.87	10.51	10.64
6291	NYSE	FIF	Thu, Jun 11, 2020	10.91	11.04	10.47	10.56
6290	NYSE	FIF	Wed, Jun 10, 2020	11.68	11.68	11.22	11.44
6289	NYSE	FIF	Tue, Jun 9, 2020	11.85	11.90	11.61	11.77
6288	NYSE	FIF	Mon, Jun 8, 2020	11.83	11.98	11.75	11.94
6287	NYSE	FIF	Fri, Jun 5, 2020	11.68	11.90	11.64	11.65
6286	NYSE	FIF	Thu, Jun 4, 2020	11.48	11.48	11.23	11.37
6285	NYSE	FIF	Wed, Jun 3, 2020	11.22	11.53	11.08	11.42
6284	NYSE	FIF	Tue, Jun 2, 2020	11.18	11.22	11.05	11.20
6283	NYSE	FIF	Mon, Jun 1, 2020	11.03	11.23	10.97	11.14
6282	NYSE	FIF	Fri, May 29, 2020	10.99	11.09	10.91	10.97
6281	NYSE	FIF	Thu, May 28, 2020	10.97	11.36	10.97	11.11
6280	NYSE	FIF	Wed, May 27, 2020	11.14	11.19	10.80	10.99
6279	NYSE	FIF	Tue, May 26, 2020	11.12	11.38	10.95	11.00
6278	NYSE	FIF	Fri, May 22, 2020	10.91	10.91	10.77	10.90
6277	NYSE	FIF	Thu, May 21, 2020	10.89	10.99	10.64	10.80
6276	NYSE	FIF	Wed, May 20, 2020	10.78	10.88	10.60	10.78
6275	NYSE	FIF	Tue, May 19, 2020	10.66	10.66	10.40	10.61
6274	NYSE	FIF	Mon, May 18, 2020	10.51	10.70	10.46	10.54
6273	NYSE	FIF	Fri, May 15, 2020	10.26	10.34	10.03	10.34
6272	NYSE	FIF	Thu, May 14, 2020	9.91	10.12	9.67	10.09
6271	NYSE	FIF	Wed, May 13, 2020	10.56	10.56	9.96	10.11
6270	NYSE	FIF	Tue, May 12, 2020	10.63	10.65	10.47	10.53
6269	NYSE	FIF	Mon, May 11, 2020	10.53	10.68	10.53	10.58
6268	NYSE	FIF	Fri, May 8, 2020	10.81	10.81	10.51	10.68
6267	NYSE	FIF	Thu, May 7, 2020	10.86	10.90	10.67	10.71
6266	NYSE	FIF	Wed, May 6, 2020	10.93	10.93	10.42	10.67
6265	NYSE	FIF	Tue, May 5, 2020	10.69	10.95	10.48	10.93
6264	NYSE	FIF	Mon, May 4, 2020	9.91	10.47	9.69	10.37
6263	NYSE	FIF	Fri, May 1, 2020	10.16	10.38	9.93	10.01
6262	NYSE	FIF	Thu, Apr 30, 2020	10.99	11.16	10.50	10.49
6261	NYSE	FIF	Wed, Apr 29, 2020	10.75	11.31	10.65	10.99
6260	NYSE	FIF	Tue, Apr 28, 2020	10.66	11.13	10.49	10.54
6259	NYSE	FIF	Mon, Apr 27, 2020	10.45	10.88	10.12	10.64
6258	NYSE	FIF	Fri, Apr 24, 2020	9.84	10.37	9.79	10.27
6257	NYSE	FIF	Thu, Apr 23, 2020	9.70	9.88	9.57	9.75
6256	NYSE	FIF	Wed, Apr 22, 2020	9.25	9.54	9.17	9.53
6255	NYSE	FIF	Tue, Apr 21, 2020	8.99	9.19	8.58	9.13
6254	NYSE	FIF	Mon, Apr 20, 2020	9.43	9.92	9.25	9.44
6253	NYSE	FIF	Fri, Apr 17, 2020	9.86	10.02	9.35	9.84
6252	NYSE	FIF	Thu, Apr 16, 2020	10.29	10.61	9.78	9.86
6251	NYSE	FIF	Wed, Apr 15, 2020	10.44	10.59	10.02	10.30
6250	NYSE	FIF	Tue, Apr 14, 2020	10.01	10.54	9.85	10.52
6249	NYSE	FIF	Mon, Apr 13, 2020	10.26	10.38	9.74	9.92
6248	NYSE	FIF	Thu, Apr 9, 2020	10.41	10.67	9.59	10.06
6247	NYSE	FIF	Wed, Apr 8, 2020	9.03	9.89	9.03	9.84
6246	NYSE	FIF	Tue, Apr 7, 2020	8.77	9.24	8.73	9.21
6245	NYSE	FIF	Mon, Apr 6, 2020	7.95	8.69	7.95	8.57
6244	NYSE	FIF	Fri, Apr 3, 2020	8.34	8.51	7.65	7.87
6243	NYSE	FIF	Thu, Apr 2, 2020	7.91	8.69	7.91	8.14
6242	NYSE	FIF	Wed, Apr 1, 2020	8.32	8.37	7.81	7.98
6241	NYSE	FIF	Tue, Mar 31, 2020	8.60	9.15	8.13	8.88
6240	NYSE	FIF	Mon, Mar 30, 2020	8.65	8.67	8.07	8.26
6239	NYSE	FIF	Fri, Mar 27, 2020	8.75	9.06	8.51	8.66
6238	NYSE	FIF	Thu, Mar 26, 2020	8.94	10.37	8.62	9.18
6237	NYSE	FIF	Wed, Mar 25, 2020	7.13	9.94	7.13	8.74
6236	NYSE	FIF	Tue, Mar 24, 2020	7.04	7.50	6.71	7.25
6235	NYSE	FIF	Mon, Mar 23, 2020	7.21	7.47	6.22	6.54
6234	NYSE	FIF	Fri, Mar 20, 2020	7.75	8.65	7.53	7.71
6233	NYSE	FIF	Thu, Mar 19, 2020	6.65	8.62	6.27	7.67
6232	NYSE	FIF	Wed, Mar 18, 2020	7.89	8.06	6.05	6.90
6231	NYSE	FIF	Tue, Mar 17, 2020	7.98	8.87	7.79	8.35
6230	NYSE	FIF	Mon, Mar 16, 2020	8.51	8.74	7.81	7.99
6229	NYSE	FIF	Fri, Mar 13, 2020	9.15	9.43	8.08	9.01
6228	NYSE	FIF	Thu, Mar 12, 2020	10.57	10.57	8.62	8.86
6227	NYSE	FIF	Wed, Mar 11, 2020	11.80	12.00	10.80	11.18
6226	NYSE	FIF	Tue, Mar 10, 2020	12.71	12.91	10.97	12.30
6225	NYSE	FIF	Mon, Mar 9, 2020	13.59	13.59	12.23	12.39
6224	NYSE	FIF	Fri, Mar 6, 2020	14.68	14.80	14.44	14.68
6223	NYSE	FIF	Thu, Mar 5, 2020	15.17	15.33	15.10	15.18
6222	NYSE	FIF	Wed, Mar 4, 2020	15.35	15.54	15.20	15.37
6221	NYSE	FIF	Tue, Mar 3, 2020	15.50	15.69	15.20	15.24
6220	NYSE	FIF	Mon, Mar 2, 2020	15.24	15.51	15.02	15.50
6219	NYSE	FIF	Fri, Feb 28, 2020	15.05	15.30	14.11	15.26
6218	NYSE	FIF	Thu, Feb 27, 2020	16.07	16.07	15.48	15.53
6217	NYSE	FIF	Wed, Feb 26, 2020	16.61	16.76	16.21	16.24
6216	NYSE	FIF	Tue, Feb 25, 2020	17.14	17.14	16.60	16.61
6215	NYSE	FIF	Mon, Feb 24, 2020	17.01	17.22	16.93	17.14
6214	NYSE	FIF	Fri, Feb 21, 2020	17.32	17.32	17.23	17.28
6213	NYSE	FIF	Thu, Feb 20, 2020	17.33	17.34	17.26	17.32
6212	NYSE	FIF	Wed, Feb 19, 2020	17.27	17.36	17.27	17.31
6211	NYSE	FIF	Tue, Feb 18, 2020	17.32	17.32	17.26	17.30
6210	NYSE	FIF	Fri, Feb 14, 2020	17.13	17.32	17.10	17.32
6209	NYSE	FIF	Thu, Feb 13, 2020	17.00	17.15	16.99	17.11
6208	NYSE	FIF	Wed, Feb 12, 2020	16.89	17.05	16.89	17.01
6207	NYSE	FIF	Tue, Feb 11, 2020	16.87	16.90	16.80	16.83
6206	NYSE	FIF	Mon, Feb 10, 2020	16.69	16.82	16.69	16.75
6205	NYSE	FIF	Fri, Feb 7, 2020	16.76	16.78	16.70	16.70
6204	NYSE	FIF	Thu, Feb 6, 2020	16.85	16.85	16.78	16.80
6203	NYSE	FIF	Wed, Feb 5, 2020	16.90	16.90	16.80	16.84
6202	NYSE	FIF	Tue, Feb 4, 2020	16.79	16.83	16.71	16.78
6201	NYSE	FIF	Mon, Feb 3, 2020	16.82	16.84	16.69	16.69
6200	NYSE	FIF	Fri, Jan 31, 2020	17.00	17.04	16.88	16.93
6199	NYSE	FIF	Thu, Jan 30, 2020	16.90	16.98	16.78	16.95
6198	NYSE	FIF	Wed, Jan 29, 2020	16.87	17.10	16.77	17.06
6197	NYSE	FIF	Tue, Jan 28, 2020	16.75	16.87	16.69	16.79
6196	NYSE	FIF	Mon, Jan 27, 2020	16.90	16.94	16.64	16.64
6195	NYSE	FIF	Fri, Jan 24, 2020	17.29	17.29	17.01	17.02
6194	NYSE	FIF	Thu, Jan 23, 2020	17.07	17.25	16.98	17.24
6193	NYSE	FIF	Wed, Jan 22, 2020	17.28	17.32	17.13	17.14
6192	NYSE	FIF	Tue, Jan 21, 2020	17.41	17.41	17.21	17.21
6191	NYSE	FIF	Fri, Jan 17, 2020	17.48	17.48	17.29	17.32
6190	NYSE	FIF	Thu, Jan 16, 2020	17.30	17.50	17.28	17.47
6189	NYSE	FIF	Wed, Jan 15, 2020	17.21	17.30	17.15	17.30
6188	NYSE	FIF	Tue, Jan 14, 2020	17.14	17.20	17.10	17.20
6187	NYSE	FIF	Mon, Jan 13, 2020	16.94	17.13	16.90	17.10
6186	NYSE	FIF	Fri, Jan 10, 2020	16.89	16.95	16.89	16.91
6185	NYSE	FIF	Thu, Jan 9, 2020	16.76	17.00	16.75	16.88
6184	NYSE	FIF	Wed, Jan 8, 2020	16.87	16.88	16.74	16.79
6183	NYSE	FIF	Tue, Jan 7, 2020	16.94	16.94	16.79	16.87
6182	NYSE	FIF	Mon, Jan 6, 2020	16.76	16.93	16.70	16.89
6181	NYSE	FIF	Fri, Jan 3, 2020	16.71	16.77	16.67	16.76
6180	NYSE	FIF	Thu, Jan 2, 2020	16.88	16.97	16.68	16.71
6179	NYSE	FIF	Tue, Dec 31, 2019	16.86	17.03	16.83	16.83
6178	NYSE	FIF	Mon, Dec 30, 2019	17.01	17.09	16.84	16.89
6177	NYSE	FIF	Fri, Dec 27, 2019	17.08	17.10	16.85	17.01
6176	NYSE	FIF	Thu, Dec 26, 2019	16.59	17.08	16.50	17.01
6175	NYSE	FIF	Tue, Dec 24, 2019	16.47	16.70	16.46	16.48
6174	NYSE	FIF	Mon, Dec 23, 2019	16.47	16.60	16.39	16.43
6173	NYSE	FIF	Fri, Dec 20, 2019	16.55	16.84	16.51	16.60
6172	NYSE	FIF	Thu, Dec 19, 2019	16.61	16.62	16.50	16.51
6171	NYSE	FIF	Wed, Dec 18, 2019	16.30	16.85	16.25	16.69
6170	NYSE	FIF	Tue, Dec 17, 2019	16.08	16.44	16.05	16.35
6169	NYSE	FIF	Mon, Dec 16, 2019	16.05	16.25	16.02	16.02
6168	NYSE	FIF	Fri, Dec 13, 2019	15.90	16.05	15.76	16.05
6167	NYSE	FIF	Thu, Dec 12, 2019	15.81	16.09	15.79	15.95
6166	NYSE	FIF	Wed, Dec 11, 2019	15.75	15.80	15.62	15.78
6165	NYSE	FIF	Tue, Dec 10, 2019	15.54	15.75	15.52	15.73
6164	NYSE	FIF	Mon, Dec 9, 2019	15.14	15.52	15.14	15.49
6163	NYSE	FIF	Fri, Dec 6, 2019	15.09	15.24	15.09	15.18
6162	NYSE	FIF	Thu, Dec 5, 2019	15.24	15.26	15.11	15.13
6161	NYSE	FIF	Wed, Dec 4, 2019	15.25	15.30	15.16	15.22
6160	NYSE	FIF	Tue, Dec 3, 2019	15.27	15.41	15.27	15.35
6159	NYSE	FIF	Mon, Dec 2, 2019	15.39	15.39	15.12	15.37
6158	NYSE	FIF	Fri, Nov 29, 2019	15.42	15.50	15.42	15.45
6157	NYSE	FIF	Wed, Nov 27, 2019	15.40	15.47	15.31	15.39
6156	NYSE	FIF	Tue, Nov 26, 2019	15.42	15.58	15.40	15.43
6155	NYSE	FIF	Mon, Nov 25, 2019	15.44	15.55	15.40	15.47
6154	NYSE	FIF	Fri, Nov 22, 2019	15.57	15.58	15.48	15.49
6153	NYSE	FIF	Thu, Nov 21, 2019	15.41	15.56	15.33	15.55
6152	NYSE	FIF	Wed, Nov 20, 2019	15.25	15.41	15.21	15.36
6151	NYSE	FIF	Tue, Nov 19, 2019	15.53	15.53	15.04	15.32
6150	NYSE	FIF	Mon, Nov 18, 2019	15.70	15.72	15.50	15.57
6149	NYSE	FIF	Fri, Nov 15, 2019	15.66	15.70	15.55	15.65
6148	NYSE	FIF	Thu, Nov 14, 2019	15.63	15.67	15.49	15.60
6147	NYSE	FIF	Wed, Nov 13, 2019	15.50	15.69	15.50	15.60
6146	NYSE	FIF	Tue, Nov 12, 2019	15.30	15.48	15.30	15.46
6145	NYSE	FIF	Mon, Nov 11, 2019	15.34	15.44	15.33	15.35
6144	NYSE	FIF	Fri, Nov 8, 2019	15.43	15.53	15.43	15.47
6143	NYSE	FIF	Thu, Nov 7, 2019	15.65	15.74	15.39	15.47
6142	NYSE	FIF	Wed, Nov 6, 2019	15.66	15.79	15.60	15.69
6141	NYSE	FIF	Tue, Nov 5, 2019	15.74	15.74	15.58	15.72
6140	NYSE	FIF	Mon, Nov 4, 2019	16.00	16.09	15.62	15.77
6139	NYSE	FIF	Fri, Nov 1, 2019	15.90	16.05	15.89	15.97
6138	NYSE	FIF	Thu, Oct 31, 2019	16.00	16.10	16.00	15.91
6137	NYSE	FIF	Wed, Oct 30, 2019	16.10	16.14	16.03	16.06
6136	NYSE	FIF	Tue, Oct 29, 2019	16.00	16.11	16.00	16.10
6135	NYSE	FIF	Mon, Oct 28, 2019	16.20	16.20	16.03	16.10
6134	NYSE	FIF	Fri, Oct 25, 2019	16.08	16.10	16.01	16.09
6133	NYSE	FIF	Thu, Oct 24, 2019	16.24	16.24	16.08	16.10
6132	NYSE	FIF	Wed, Oct 23, 2019	16.12	16.18	16.09	16.12
6131	NYSE	FIF	Tue, Oct 22, 2019	16.17	16.23	16.12	16.15
6130	NYSE	FIF	Mon, Oct 21, 2019	16.03	16.18	16.03	16.08
6129	NYSE	FIF	Fri, Oct 18, 2019	16.05	16.26	16.05	16.10
6128	NYSE	FIF	Thu, Oct 17, 2019	16.06	16.16	16.03	16.07
6127	NYSE	FIF	Wed, Oct 16, 2019	16.08	16.16	16.06	16.10
6126	NYSE	FIF	Tue, Oct 15, 2019	16.29	16.29	16.12	16.14
6125	NYSE	FIF	Mon, Oct 14, 2019	16.13	16.16	16.04	16.16
6124	NYSE	FIF	Fri, Oct 11, 2019	16.20	16.20	16.08	16.10
6123	NYSE	FIF	Thu, Oct 10, 2019	16.04	16.21	15.95	16.07
6122	NYSE	FIF	Wed, Oct 9, 2019	15.71	16.09	15.65	15.99
6121	NYSE	FIF	Tue, Oct 8, 2019	15.64	15.71	15.55	15.60
6120	NYSE	FIF	Mon, Oct 7, 2019	15.79	15.83	15.69	15.70
6119	NYSE	FIF	Fri, Oct 4, 2019	15.86	15.88	15.70	15.82
6118	NYSE	FIF	Thu, Oct 3, 2019	15.76	15.88	15.70	15.79
6117	NYSE	FIF	Wed, Oct 2, 2019	16.25	16.25	15.73	15.83
6116	NYSE	FIF	Tue, Oct 1, 2019	16.49	16.49	16.21	16.21
6115	NYSE	FIF	Mon, Sep 30, 2019	16.35	16.51	16.26	16.40
6114	NYSE	FIF	Fri, Sep 27, 2019	16.16	16.25	16.14	16.25
6113	NYSE	FIF	Thu, Sep 26, 2019	16.20	16.30	16.09	16.14
6112	NYSE	FIF	Wed, Sep 25, 2019	16.29	16.36	16.08	16.16
6111	NYSE	FIF	Tue, Sep 24, 2019	16.38	16.39	16.19	16.26
6110	NYSE	FIF	Mon, Sep 23, 2019	16.31	16.41	16.25	16.34
6109	NYSE	FIF	Fri, Sep 20, 2019	16.30	16.42	16.08	16.27
6108	NYSE	FIF	Thu, Sep 19, 2019	16.22	16.32	16.22	16.25
6107	NYSE	FIF	Wed, Sep 18, 2019	16.15	16.40	15.99	16.13
6106	NYSE	FIF	Tue, Sep 17, 2019	16.13	16.32	16.05	16.12
6105	NYSE	FIF	Mon, Sep 16, 2019	16.25	16.40	15.99	16.18
6104	NYSE	FIF	Fri, Sep 13, 2019	15.83	16.08	15.83	16.05
6103	NYSE	FIF	Thu, Sep 12, 2019	15.96	15.98	15.89	15.91
6102	NYSE	FIF	Wed, Sep 11, 2019	15.77	15.96	15.75	15.94
6101	NYSE	FIF	Tue, Sep 10, 2019	15.77	15.88	15.72	15.81
6100	NYSE	FIF	Mon, Sep 9, 2019	15.84	15.84	15.72	15.84
6099	NYSE	FIF	Fri, Sep 6, 2019	15.82	15.82	15.63	15.71
6098	NYSE	FIF	Thu, Sep 5, 2019	15.73	15.92	15.71	15.78
6097	NYSE	FIF	Wed, Sep 4, 2019	15.71	15.75	15.65	15.73
6096	NYSE	FIF	Tue, Sep 3, 2019	15.50	15.65	15.48	15.63
6095	NYSE	FIF	Fri, Aug 30, 2019	15.70	15.72	15.65	15.66
6094	NYSE	FIF	Thu, Aug 29, 2019	15.65	15.72	15.59	15.65
6093	NYSE	FIF	Wed, Aug 28, 2019	15.50	15.61	15.42	15.57
6092	NYSE	FIF	Tue, Aug 27, 2019	15.60	15.62	15.39	15.42
6091	NYSE	FIF	Mon, Aug 26, 2019	15.65	15.67	15.50	15.55
6090	NYSE	FIF	Fri, Aug 23, 2019	15.70	15.83	15.58	15.58
6089	NYSE	FIF	Thu, Aug 22, 2019	15.72	15.79	15.65	15.74
6088	NYSE	FIF	Wed, Aug 21, 2019	15.67	15.74	15.58	15.68
6087	NYSE	FIF	Tue, Aug 20, 2019	15.67	15.68	15.55	15.58
6086	NYSE	FIF	Mon, Aug 19, 2019	15.54	15.70	15.43	15.67
6085	NYSE	FIF	Fri, Aug 16, 2019	15.33	15.46	15.25	15.37
6084	NYSE	FIF	Thu, Aug 15, 2019	15.33	15.36	15.19	15.20
6083	NYSE	FIF	Wed, Aug 14, 2019	15.46	15.51	15.20	15.22
6082	NYSE	FIF	Tue, Aug 13, 2019	15.50	15.60	15.40	15.56
6081	NYSE	FIF	Mon, Aug 12, 2019	15.42	15.58	15.37	15.50
6080	NYSE	FIF	Fri, Aug 9, 2019	15.61	15.63	15.37	15.43
6079	NYSE	FIF	Thu, Aug 8, 2019	15.31	15.49	15.23	15.45
6078	NYSE	FIF	Wed, Aug 7, 2019	15.26	15.37	15.11	15.23
6077	NYSE	FIF	Tue, Aug 6, 2019	15.31	15.38	15.13	15.37
6076	NYSE	FIF	Mon, Aug 5, 2019	15.61	15.61	15.24	15.30
6075	NYSE	FIF	Fri, Aug 2, 2019	15.91	15.91	15.64	15.67
6074	NYSE	FIF	Thu, Aug 1, 2019	15.84	15.97	15.79	15.90
6073	NYSE	FIF	Wed, Jul 31, 2019	16.00	16.04	15.90	15.81
6072	NYSE	FIF	Tue, Jul 30, 2019	15.99	16.05	15.93	16.00
6071	NYSE	FIF	Mon, Jul 29, 2019	16.07	16.09	15.96	15.98
6070	NYSE	FIF	Fri, Jul 26, 2019	16.18	16.18	16.03	16.07
6069	NYSE	FIF	Thu, Jul 25, 2019	16.55	16.58	16.21	16.22
6068	NYSE	FIF	Wed, Jul 24, 2019	16.56	16.56	16.42	16.45
6067	NYSE	FIF	Tue, Jul 23, 2019	16.43	16.52	16.38	16.52
6066	NYSE	FIF	Mon, Jul 22, 2019	16.30	16.40	16.28	16.37
6065	NYSE	FIF	Fri, Jul 19, 2019	16.39	16.39	16.27	16.30
6064	NYSE	FIF	Thu, Jul 18, 2019	16.56	16.56	16.34	16.35
6063	NYSE	FIF	Wed, Jul 17, 2019	16.54	16.57	16.53	16.55
6062	NYSE	FIF	Tue, Jul 16, 2019	16.55	16.58	16.45	16.51
6061	NYSE	FIF	Mon, Jul 15, 2019	16.46	16.55	16.46	16.52
6060	NYSE	FIF	Fri, Jul 12, 2019	16.46	16.52	16.38	16.42
6059	NYSE	FIF	Thu, Jul 11, 2019	16.40	16.50	16.30	16.44
6058	NYSE	FIF	Wed, Jul 10, 2019	16.22	16.39	16.18	16.39
6057	NYSE	FIF	Tue, Jul 9, 2019	16.15	16.15	15.96	16.12
6056	NYSE	FIF	Mon, Jul 8, 2019	16.01	16.14	15.94	16.08
6055	NYSE	FIF	Fri, Jul 5, 2019	16.01	16.05	15.89	16.05
6054	NYSE	FIF	Wed, Jul 3, 2019	15.91	16.02	15.88	16.01
6053	NYSE	FIF	Tue, Jul 2, 2019	15.82	15.94	15.82	15.91
6052	NYSE	FIF	Mon, Jul 1, 2019	15.99	15.99	15.80	15.82
6051	NYSE	FIF	Fri, Jun 28, 2019	15.81	15.94	15.81	15.94
6050	NYSE	FIF	Thu, Jun 27, 2019	15.70	15.87	15.70	15.81
6049	NYSE	FIF	Wed, Jun 26, 2019	15.86	15.89	15.70	15.75
6048	NYSE	FIF	Tue, Jun 25, 2019	15.99	16.04	15.81	15.86
6047	NYSE	FIF	Mon, Jun 24, 2019	16.12	16.12	15.98	16.04
6046	NYSE	FIF	Fri, Jun 21, 2019	16.06	16.06	15.86	16.01
6045	NYSE	FIF	Thu, Jun 20, 2019	15.87	15.90	15.76	15.86
6044	NYSE	FIF	Wed, Jun 19, 2019	15.77	15.89	15.63	15.76
6043	NYSE	FIF	Tue, Jun 18, 2019	15.77	15.81	15.69	15.78
6042	NYSE	FIF	Mon, Jun 17, 2019	15.75	15.87	15.70	15.70
6041	NYSE	FIF	Fri, Jun 14, 2019	15.82	15.88	15.75	15.81
6040	NYSE	FIF	Thu, Jun 13, 2019	15.76	15.87	15.74	15.83
6039	NYSE	FIF	Wed, Jun 12, 2019	15.71	15.80	15.65	15.74
6038	NYSE	FIF	Tue, Jun 11, 2019	15.69	15.78	15.65	15.74
6037	NYSE	FIF	Mon, Jun 10, 2019	15.65	15.75	15.61	15.63
6036	NYSE	FIF	Fri, Jun 7, 2019	15.68	15.79	15.56	15.60
6035	NYSE	FIF	Thu, Jun 6, 2019	15.65	15.69	15.54	15.62
6034	NYSE	FIF	Wed, Jun 5, 2019	15.56	15.64	15.47	15.60
6033	NYSE	FIF	Tue, Jun 4, 2019	15.45	15.55	15.32	15.55
6032	NYSE	FIF	Mon, Jun 3, 2019	15.42	15.50	15.34	15.45
6031	NYSE	FIF	Fri, May 31, 2019	15.47	15.58	15.40	15.36
6030	NYSE	FIF	Thu, May 30, 2019	15.62	15.84	15.50	15.50
6029	NYSE	FIF	Wed, May 29, 2019	15.58	15.66	15.41	15.55
6028	NYSE	FIF	Tue, May 28, 2019	15.84	15.85	15.64	15.64
6027	NYSE	FIF	Fri, May 24, 2019	15.81	15.91	15.77	15.78
6026	NYSE	FIF	Thu, May 23, 2019	15.95	15.95	15.68	15.77
6025	NYSE	FIF	Wed, May 22, 2019	16.08	16.08	15.95	15.99
6024	NYSE	FIF	Tue, May 21, 2019	16.01	16.12	15.99	16.04
6023	NYSE	FIF	Mon, May 20, 2019	16.12	16.12	15.92	15.94
6022	NYSE	FIF	Fri, May 17, 2019	16.08	16.19	16.00	16.07
6021	NYSE	FIF	Thu, May 16, 2019	15.94	16.09	15.86	16.01
6020	NYSE	FIF	Wed, May 15, 2019	15.94	15.95	15.84	15.91
6019	NYSE	FIF	Tue, May 14, 2019	15.78	15.98	15.78	15.88
6018	NYSE	FIF	Mon, May 13, 2019	15.78	15.80	15.65	15.65
6017	NYSE	FIF	Fri, May 10, 2019	15.54	15.77	15.52	15.77
6016	NYSE	FIF	Thu, May 9, 2019	15.57	15.59	15.40	15.40
6015	NYSE	FIF	Wed, May 8, 2019	15.71	15.71	15.55	15.57
6014	NYSE	FIF	Tue, May 7, 2019	15.73	15.80	15.63	15.69
6013	NYSE	FIF	Mon, May 6, 2019	15.83	15.87	15.70	15.81
6012	NYSE	FIF	Fri, May 3, 2019	15.95	16.01	15.80	15.85
6011	NYSE	FIF	Thu, May 2, 2019	16.10	16.10	15.77	15.80
6010	NYSE	FIF	Wed, May 1, 2019	15.92	16.09	15.92	16.07
6009	NYSE	FIF	Tue, Apr 30, 2019	16.17	16.24	16.03	16.02
6008	NYSE	FIF	Mon, Apr 29, 2019	16.21	16.24	16.16	16.21
6007	NYSE	FIF	Fri, Apr 26, 2019	16.15	16.24	16.15	16.17
6006	NYSE	FIF	Thu, Apr 25, 2019	16.25	16.25	16.15	16.16
6005	NYSE	FIF	Wed, Apr 24, 2019	16.35	16.35	16.12	16.17
6004	NYSE	FIF	Tue, Apr 23, 2019	16.15	16.24	16.12	16.24
6003	NYSE	FIF	Mon, Apr 22, 2019	16.05	16.16	15.88	16.06
6002	NYSE	FIF	Thu, Apr 18, 2019	16.00	16.16	15.91	15.92
6001	NYSE	FIF	Wed, Apr 17, 2019	16.02	16.09	15.91	15.99
6000	NYSE	FIF	Tue, Apr 16, 2019	16.26	16.39	16.02	16.12
5999	NYSE	FIF	Mon, Apr 15, 2019	16.17	16.40	16.12	16.20
5998	NYSE	FIF	Fri, Apr 12, 2019	16.08	16.17	16.08	16.16
5997	NYSE	FIF	Thu, Apr 11, 2019	15.95	16.04	15.95	16.01
5996	NYSE	FIF	Wed, Apr 10, 2019	15.97	16.05	15.93	15.95
5995	NYSE	FIF	Tue, Apr 9, 2019	15.91	15.97	15.90	15.93
5994	NYSE	FIF	Mon, Apr 8, 2019	15.83	15.96	15.83	15.91
5993	NYSE	FIF	Fri, Apr 5, 2019	15.76	15.89	15.76	15.87
5992	NYSE	FIF	Thu, Apr 4, 2019	15.79	15.85	15.73	15.75
5991	NYSE	FIF	Wed, Apr 3, 2019	15.94	16.06	15.75	15.78
5990	NYSE	FIF	Tue, Apr 2, 2019	15.81	15.93	15.81	15.91
5989	NYSE	FIF	Mon, Apr 1, 2019	15.88	15.88	15.77	15.82
5988	NYSE	FIF	Fri, Mar 29, 2019	15.80	15.90	15.80	15.85
5987	NYSE	FIF	Thu, Mar 28, 2019	15.85	15.85	15.72	15.78
5986	NYSE	FIF	Wed, Mar 27, 2019	15.88	15.88	15.67	15.76
5985	NYSE	FIF	Tue, Mar 26, 2019	15.66	15.89	15.66	15.81
5984	NYSE	FIF	Mon, Mar 25, 2019	15.81	15.81	15.64	15.67
5983	NYSE	FIF	Fri, Mar 22, 2019	15.79	15.89	15.74	15.78
5982	NYSE	FIF	Thu, Mar 21, 2019	15.73	15.89	15.73	15.84
5981	NYSE	FIF	Wed, Mar 20, 2019	15.65	15.87	15.64	15.80
5980	NYSE	FIF	Tue, Mar 19, 2019	15.72	15.77	15.65	15.66
5979	NYSE	FIF	Mon, Mar 18, 2019	15.63	15.70	15.58	15.67
5978	NYSE	FIF	Fri, Mar 15, 2019	15.72	15.72	15.57	15.66
5977	NYSE	FIF	Thu, Mar 14, 2019	15.63	15.65	15.57	15.62
5976	NYSE	FIF	Wed, Mar 13, 2019	15.57	15.61	15.52	15.57
5975	NYSE	FIF	Tue, Mar 12, 2019	15.55	15.59	15.50	15.52
5974	NYSE	FIF	Mon, Mar 11, 2019	15.40	15.55	15.35	15.53
5973	NYSE	FIF	Fri, Mar 8, 2019	15.31	15.34	15.25	15.34
5972	NYSE	FIF	Thu, Mar 7, 2019	15.24	15.40	15.24	15.30
5971	NYSE	FIF	Wed, Mar 6, 2019	15.25	15.26	15.16	15.21
5970	NYSE	FIF	Tue, Mar 5, 2019	15.24	15.25	15.19	15.25
5969	NYSE	FIF	Mon, Mar 4, 2019	15.26	15.26	15.10	15.26
5968	NYSE	FIF	Fri, Mar 1, 2019	15.29	15.29	15.07	15.18
5967	NYSE	FIF	Thu, Feb 28, 2019	15.39	15.39	15.26	15.23
5966	NYSE	FIF	Wed, Feb 27, 2019	15.44	15.44	15.25	15.30
5965	NYSE	FIF	Tue, Feb 26, 2019	15.43	15.48	15.32	15.33
5964	NYSE	FIF	Mon, Feb 25, 2019	15.52	15.52	15.35	15.37
5963	NYSE	FIF	Fri, Feb 22, 2019	15.53	15.67	15.49	15.51
5962	NYSE	FIF	Thu, Feb 21, 2019	15.54	15.58	15.33	15.48
5961	NYSE	FIF	Wed, Feb 20, 2019	15.65	15.65	15.45	15.55
5960	NYSE	FIF	Tue, Feb 19, 2019	15.42	15.70	15.33	15.67
5959	NYSE	FIF	Fri, Feb 15, 2019	15.43	15.56	15.33	15.39
5958	NYSE	FIF	Thu, Feb 14, 2019	15.02	15.31	15.02	15.25
5957	NYSE	FIF	Wed, Feb 13, 2019	15.26	15.26	15.01	15.09
5956	NYSE	FIF	Tue, Feb 12, 2019	15.17	15.17	15.01	15.15
5955	NYSE	FIF	Mon, Feb 11, 2019	14.96	15.09	14.93	15.09
5954	NYSE	FIF	Fri, Feb 8, 2019	15.07	15.07	14.87	14.97
5953	NYSE	FIF	Thu, Feb 7, 2019	15.00	15.10	14.90	15.02
5952	NYSE	FIF	Wed, Feb 6, 2019	15.24	15.25	14.99	15.06
5951	NYSE	FIF	Tue, Feb 5, 2019	15.21	15.23	15.20	15.21
5950	NYSE	FIF	Mon, Feb 4, 2019	15.21	15.21	15.06	15.20
5949	NYSE	FIF	Fri, Feb 1, 2019	15.01	15.20	15.01	15.16
5948	NYSE	FIF	Thu, Jan 31, 2019	15.01	15.28	15.01	15.04
5947	NYSE	FIF	Wed, Jan 30, 2019	14.93	15.08	14.90	15.02
5946	NYSE	FIF	Tue, Jan 29, 2019	14.75	14.93	14.75	14.83
5945	NYSE	FIF	Mon, Jan 28, 2019	14.90	14.90	14.68	14.71
5944	NYSE	FIF	Fri, Jan 25, 2019	14.90	14.97	14.87	14.91
5943	NYSE	FIF	Thu, Jan 24, 2019	14.84	14.88	14.71	14.88
5942	NYSE	FIF	Wed, Jan 23, 2019	14.69	14.84	14.69	14.76
5941	NYSE	FIF	Tue, Jan 22, 2019	14.98	14.98	14.67	14.69
5940	NYSE	FIF	Fri, Jan 18, 2019	15.06	15.10	14.95	14.99
5939	NYSE	FIF	Thu, Jan 17, 2019	14.77	15.04	14.77	15.04
5938	NYSE	FIF	Wed, Jan 16, 2019	14.73	14.88	14.68	14.86
5937	NYSE	FIF	Tue, Jan 15, 2019	14.46	14.69	14.39	14.69
5936	NYSE	FIF	Mon, Jan 14, 2019	14.35	14.35	14.19	14.33
5935	NYSE	FIF	Fri, Jan 11, 2019	14.38	14.54	14.38	14.40
5934	NYSE	FIF	Thu, Jan 10, 2019	14.37	14.54	14.37	14.46
5933	NYSE	FIF	Wed, Jan 9, 2019	14.38	14.56	14.37	14.46
5932	NYSE	FIF	Tue, Jan 8, 2019	14.03	14.29	14.03	14.28
5931	NYSE	FIF	Mon, Jan 7, 2019	13.70	13.98	13.63	13.97
5930	NYSE	FIF	Fri, Jan 4, 2019	13.16	13.54	13.16	13.53
5929	NYSE	FIF	Thu, Jan 3, 2019	13.09	13.20	13.00	13.11
5928	NYSE	FIF	Wed, Jan 2, 2019	12.72	13.11	12.70	13.08
5927	NYSE	FIF	Mon, Dec 31, 2018	12.69	12.96	12.63	12.96
5926	NYSE	FIF	Fri, Dec 28, 2018	12.63	12.83	12.63	12.69
5925	NYSE	FIF	Thu, Dec 27, 2018	12.66	12.81	12.35	12.63
5924	NYSE	FIF	Wed, Dec 26, 2018	12.46	12.82	12.28	12.78
5923	NYSE	FIF	Mon, Dec 24, 2018	12.61	12.61	12.26	12.35
5922	NYSE	FIF	Fri, Dec 21, 2018	12.85	12.97	12.64	12.65
5921	NYSE	FIF	Thu, Dec 20, 2018	13.08	13.14	12.39	12.94
5920	NYSE	FIF	Wed, Dec 19, 2018	13.12	13.38	13.06	13.18
5919	NYSE	FIF	Tue, Dec 18, 2018	13.58	13.73	13.12	13.16
5918	NYSE	FIF	Mon, Dec 17, 2018	14.18	14.26	13.61	13.64
5917	NYSE	FIF	Fri, Dec 14, 2018	14.31	14.33	14.09	14.11
5916	NYSE	FIF	Thu, Dec 13, 2018	14.10	14.37	14.10	14.34
5915	NYSE	FIF	Wed, Dec 12, 2018	14.37	14.43	14.14	14.17
5914	NYSE	FIF	Tue, Dec 11, 2018	14.30	14.45	14.25	14.31
5913	NYSE	FIF	Mon, Dec 10, 2018	14.40	14.54	14.21	14.25
5912	NYSE	FIF	Fri, Dec 7, 2018	14.70	14.82	14.44	14.52
5911	NYSE	FIF	Thu, Dec 6, 2018	14.56	14.83	14.45	14.64
5910	NYSE	FIF	Tue, Dec 4, 2018	15.10	15.39	14.93	15.07
5909	NYSE	FIF	Mon, Dec 3, 2018	14.96	15.27	14.82	15.14
5908	NYSE	FIF	Fri, Nov 30, 2018	14.66	14.92	14.60	14.75
5907	NYSE	FIF	Thu, Nov 29, 2018	14.59	14.78	14.58	14.66
5906	NYSE	FIF	Wed, Nov 28, 2018	14.66	14.95	14.62	14.62
5905	NYSE	FIF	Tue, Nov 27, 2018	14.74	14.80	14.61	14.69
5904	NYSE	FIF	Mon, Nov 26, 2018	14.55	14.98	14.55	14.76
5903	NYSE	FIF	Fri, Nov 23, 2018	14.58	14.61	14.45	14.54
5902	NYSE	FIF	Wed, Nov 21, 2018	14.68	14.78	14.59	14.63
5901	NYSE	FIF	Tue, Nov 20, 2018	14.60	14.85	14.57	14.59
5900	NYSE	FIF	Mon, Nov 19, 2018	14.84	14.89	14.80	14.85
5899	NYSE	FIF	Fri, Nov 16, 2018	14.77	14.92	14.75	14.89
5898	NYSE	FIF	Thu, Nov 15, 2018	14.58	14.73	14.50	14.65
5897	NYSE	FIF	Wed, Nov 14, 2018	14.78	14.80	14.55	14.55
5896	NYSE	FIF	Tue, Nov 13, 2018	14.91	14.91	14.65	14.72
5895	NYSE	FIF	Mon, Nov 12, 2018	14.91	14.92	14.77	14.85
5894	NYSE	FIF	Fri, Nov 9, 2018	14.74	14.81	14.61	14.81
5893	NYSE	FIF	Thu, Nov 8, 2018	14.75	14.84	14.75	14.79
5892	NYSE	FIF	Wed, Nov 7, 2018	14.61	14.78	14.57	14.78
5891	NYSE	FIF	Tue, Nov 6, 2018	14.39	14.57	14.39	14.51
5890	NYSE	FIF	Mon, Nov 5, 2018	14.35	14.43	14.30	14.43
5889	NYSE	FIF	Fri, Nov 2, 2018	14.41	14.44	14.22	14.32
5888	NYSE	FIF	Thu, Nov 1, 2018	14.32	14.45	14.31	14.45
5887	NYSE	FIF	Wed, Oct 31, 2018	14.43	14.49	14.36	14.31
5886	NYSE	FIF	Tue, Oct 30, 2018	14.44	14.51	14.00	14.41
5885	NYSE	FIF	Mon, Oct 29, 2018	14.66	14.80	14.46	14.50
5884	NYSE	FIF	Fri, Oct 26, 2018	14.79	14.86	14.50	14.58
5883	NYSE	FIF	Thu, Oct 25, 2018	15.00	15.00	14.81	14.97
5882	NYSE	FIF	Wed, Oct 24, 2018	15.22	15.25	14.99	15.03
5881	NYSE	FIF	Tue, Oct 23, 2018	15.18	15.25	14.93	15.12
5880	NYSE	FIF	Mon, Oct 22, 2018	15.52	15.54	15.23	15.24
5879	NYSE	FIF	Fri, Oct 19, 2018	15.36	15.50	15.35	15.49
5878	NYSE	FIF	Thu, Oct 18, 2018	15.05	15.30	15.05	15.24
5877	NYSE	FIF	Wed, Oct 17, 2018	15.28	15.33	14.93	15.05
5876	NYSE	FIF	Tue, Oct 16, 2018	15.13	15.39	15.06	15.33
5875	NYSE	FIF	Mon, Oct 15, 2018	14.98	15.17	14.98	15.02
5874	NYSE	FIF	Fri, Oct 12, 2018	15.03	15.10	14.83	14.96
5873	NYSE	FIF	Thu, Oct 11, 2018	15.14	15.20	14.91	14.91
5872	NYSE	FIF	Wed, Oct 10, 2018	15.50	15.59	15.30	15.32
5871	NYSE	FIF	Tue, Oct 9, 2018	15.54	15.63	15.42	15.54
5870	NYSE	FIF	Mon, Oct 8, 2018	15.44	15.59	15.44	15.51
5869	NYSE	FIF	Fri, Oct 5, 2018	15.32	15.68	15.32	15.50
5868	NYSE	FIF	Thu, Oct 4, 2018	15.78	15.78	15.47	15.47
5867	NYSE	FIF	Wed, Oct 3, 2018	15.83	15.95	15.77	15.81
5866	NYSE	FIF	Tue, Oct 2, 2018	15.83	15.92	15.83	15.89
5865	NYSE	FIF	Mon, Oct 1, 2018	15.61	15.85	15.61	15.82
5864	NYSE	FIF	Fri, Sep 28, 2018	15.56	15.76	15.56	15.64
5863	NYSE	FIF	Thu, Sep 27, 2018	15.58	15.77	15.56	15.61
5862	NYSE	FIF	Wed, Sep 26, 2018	15.65	15.65	15.53	15.55
5861	NYSE	FIF	Tue, Sep 25, 2018	16.01	16.01	15.59	15.65
5860	NYSE	FIF	Mon, Sep 24, 2018	16.11	16.14	15.92	15.95
5859	NYSE	FIF	Fri, Sep 21, 2018	16.13	16.16	16.10	16.12
5858	NYSE	FIF	Thu, Sep 20, 2018	16.20	16.21	16.13	16.14
5857	NYSE	FIF	Wed, Sep 19, 2018	16.23	16.28	16.15	16.17
5856	NYSE	FIF	Tue, Sep 18, 2018	16.31	16.31	16.11	16.16
5855	NYSE	FIF	Mon, Sep 17, 2018	16.33	16.37	16.23	16.26
5854	NYSE	FIF	Fri, Sep 14, 2018	16.33	16.41	16.20	16.35
5853	NYSE	FIF	Thu, Sep 13, 2018	16.24	16.42	16.21	16.34
5852	NYSE	FIF	Wed, Sep 12, 2018	16.22	16.28	16.16	16.28
5851	NYSE	FIF	Tue, Sep 11, 2018	16.13	16.25	16.13	16.14
5850	NYSE	FIF	Mon, Sep 10, 2018	16.16	16.23	16.16	16.18
5849	NYSE	FIF	Fri, Sep 7, 2018	16.09	16.28	16.02	16.14
5848	NYSE	FIF	Thu, Sep 6, 2018	16.20	16.26	16.20	16.23
5847	NYSE	FIF	Wed, Sep 5, 2018	16.10	16.21	16.10	16.20
5846	NYSE	FIF	Tue, Sep 4, 2018	16.17	16.25	16.15	16.16
5845	NYSE	FIF	Fri, Aug 31, 2018	16.31	16.47	16.28	16.20
5844	NYSE	FIF	Thu, Aug 30, 2018	16.33	16.43	16.26	16.31
5843	NYSE	FIF	Wed, Aug 29, 2018	16.38	16.44	16.36	16.40
5842	NYSE	FIF	Tue, Aug 28, 2018	16.50	16.66	16.36	16.37
5841	NYSE	FIF	Mon, Aug 27, 2018	16.73	16.73	16.41	16.49
5840	NYSE	FIF	Fri, Aug 24, 2018	16.73	16.73	16.52	16.56
5839	NYSE	FIF	Thu, Aug 23, 2018	16.49	16.52	16.43	16.50
5838	NYSE	FIF	Wed, Aug 22, 2018	16.54	16.54	16.42	16.49
5837	NYSE	FIF	Tue, Aug 21, 2018	16.89	16.89	16.46	16.50
5836	NYSE	FIF	Mon, Aug 20, 2018	16.82	16.85	16.81	16.83
5835	NYSE	FIF	Fri, Aug 17, 2018	16.80	16.82	16.60	16.80
5834	NYSE	FIF	Thu, Aug 16, 2018	16.58	16.72	16.58	16.72
5833	NYSE	FIF	Wed, Aug 15, 2018	16.60	16.64	16.47	16.64
5832	NYSE	FIF	Tue, Aug 14, 2018	16.50	16.60	16.45	16.60
5831	NYSE	FIF	Mon, Aug 13, 2018	16.73	16.73	16.41	16.45
5830	NYSE	FIF	Fri, Aug 10, 2018	16.77	16.77	16.58	16.65
5829	NYSE	FIF	Thu, Aug 9, 2018	16.57	16.66	16.52	16.64
5828	NYSE	FIF	Wed, Aug 8, 2018	16.31	16.51	16.26	16.49
5827	NYSE	FIF	Tue, Aug 7, 2018	16.48	16.53	16.35	16.42
5826	NYSE	FIF	Mon, Aug 6, 2018	16.34	16.45	16.31	16.45
5825	NYSE	FIF	Fri, Aug 3, 2018	16.27	16.40	16.27	16.38
5824	NYSE	FIF	Thu, Aug 2, 2018	16.20	16.36	16.19	16.34
5823	NYSE	FIF	Wed, Aug 1, 2018	16.36	16.42	16.23	16.30
5822	NYSE	FIF	Tue, Jul 31, 2018	16.63	16.63	16.43	16.44
5821	NYSE	FIF	Mon, Jul 30, 2018	16.58	16.62	16.41	16.57
5820	NYSE	FIF	Fri, Jul 27, 2018	16.78	16.78	16.53	16.53
5819	NYSE	FIF	Thu, Jul 26, 2018	16.57	16.83	16.52	16.83
5818	NYSE	FIF	Wed, Jul 25, 2018	16.34	16.59	16.34	16.54
5817	NYSE	FIF	Tue, Jul 24, 2018	16.42	16.54	16.21	16.21
5816	NYSE	FIF	Mon, Jul 23, 2018	16.34	16.45	16.30	16.37
5815	NYSE	FIF	Fri, Jul 20, 2018	16.66	16.66	16.32	16.32
5814	NYSE	FIF	Thu, Jul 19, 2018	16.48	16.82	16.48	16.54
5813	NYSE	FIF	Wed, Jul 18, 2018	16.20	16.29	16.16	16.23
5812	NYSE	FIF	Tue, Jul 17, 2018	16.26	16.30	16.22	16.23
5811	NYSE	FIF	Mon, Jul 16, 2018	16.37	16.41	16.23	16.28
5810	NYSE	FIF	Fri, Jul 13, 2018	16.31	16.42	16.28	16.41
5809	NYSE	FIF	Thu, Jul 12, 2018	16.25	16.37	16.22	16.27
5808	NYSE	FIF	Wed, Jul 11, 2018	16.17	16.33	16.14	16.29
5807	NYSE	FIF	Tue, Jul 10, 2018	16.27	16.38	16.23	16.25
5806	NYSE	FIF	Mon, Jul 9, 2018	16.36	16.44	16.21	16.23
5805	NYSE	FIF	Fri, Jul 6, 2018	16.15	16.39	16.15	16.23
5804	NYSE	FIF	Thu, Jul 5, 2018	16.44	16.47	16.27	16.29
5803	NYSE	FIF	Tue, Jul 3, 2018	16.42	16.62	16.39	16.42
5802	NYSE	FIF	Mon, Jul 2, 2018	16.50	16.55	16.29	16.45
5801	NYSE	FIF	Fri, Jun 29, 2018	16.38	16.55	16.35	16.46
5800	NYSE	FIF	Thu, Jun 28, 2018	16.26	16.39	16.21	16.35
5799	NYSE	FIF	Wed, Jun 27, 2018	16.35	16.38	16.21	16.27
5798	NYSE	FIF	Tue, Jun 26, 2018	16.14	16.33	16.14	16.26
5797	NYSE	FIF	Mon, Jun 25, 2018	16.22	16.30	16.08	16.16
5796	NYSE	FIF	Fri, Jun 22, 2018	16.16	16.31	16.15	16.31
5795	NYSE	FIF	Thu, Jun 21, 2018	16.18	16.20	16.02	16.05
5794	NYSE	FIF	Wed, Jun 20, 2018	16.07	16.22	16.07	16.18
5793	NYSE	FIF	Tue, Jun 19, 2018	16.04	16.12	15.94	16.12
5792	NYSE	FIF	Mon, Jun 18, 2018	15.83	16.12	15.83	16.00
5791	NYSE	FIF	Fri, Jun 15, 2018	16.11	16.14	15.89	15.92
5790	NYSE	FIF	Thu, Jun 14, 2018	16.11	16.21	16.03	16.08
5789	NYSE	FIF	Wed, Jun 13, 2018	16.18	16.20	16.01	16.01
5788	NYSE	FIF	Tue, Jun 12, 2018	16.15	16.26	16.15	16.26
5787	NYSE	FIF	Mon, Jun 11, 2018	15.94	16.24	15.87	16.13
5786	NYSE	FIF	Fri, Jun 8, 2018	15.70	16.11	15.70	16.11
5785	NYSE	FIF	Thu, Jun 7, 2018	15.70	15.85	15.69	15.72
5784	NYSE	FIF	Wed, Jun 6, 2018	16.09	16.15	15.69	15.74
5783	NYSE	FIF	Tue, Jun 5, 2018	16.16	16.23	16.05	16.16
5782	NYSE	FIF	Mon, Jun 4, 2018	16.30	16.37	16.13	16.26
5781	NYSE	FIF	Fri, Jun 1, 2018	16.26	16.59	16.21	16.26
5780	NYSE	FIF	Thu, May 31, 2018	16.25	16.50	16.24	16.39
5779	NYSE	FIF	Wed, May 30, 2018	16.19	16.45	16.05	16.25
5778	NYSE	FIF	Tue, May 29, 2018	15.94	16.30	15.92	16.28
5777	NYSE	FIF	Fri, May 25, 2018	15.77	16.16	15.77	16.08
5776	NYSE	FIF	Thu, May 24, 2018	16.22	16.84	15.96	15.99
5775	NYSE	FIF	Wed, May 23, 2018	16.21	16.35	16.19	16.29
5774	NYSE	FIF	Tue, May 22, 2018	16.05	16.35	16.05	16.35
5773	NYSE	FIF	Mon, May 21, 2018	16.21	16.34	16.05	16.05
5772	NYSE	FIF	Fri, May 18, 2018	16.09	16.30	15.99	16.13
5771	NYSE	FIF	Thu, May 17, 2018	16.13	16.33	16.00	16.14
5770	NYSE	FIF	Wed, May 16, 2018	16.05	16.24	15.91	16.03
5769	NYSE	FIF	Tue, May 15, 2018	16.01	16.16	15.95	16.05
5768	NYSE	FIF	Mon, May 14, 2018	15.87	16.25	15.87	16.09
5767	NYSE	FIF	Fri, May 11, 2018	16.01	16.21	15.72	15.87
5766	NYSE	FIF	Thu, May 10, 2018	16.00	16.19	15.97	15.99
5765	NYSE	FIF	Wed, May 9, 2018	15.65	16.06	15.63	16.06
5764	NYSE	FIF	Tue, May 8, 2018	15.84	15.84	15.50	15.63
5763	NYSE	FIF	Mon, May 7, 2018	15.91	15.94	15.70	15.81
5762	NYSE	FIF	Fri, May 4, 2018	15.72	15.84	15.67	15.79
5761	NYSE	FIF	Thu, May 3, 2018	15.96	15.96	15.57	15.69
5760	NYSE	FIF	Wed, May 2, 2018	16.07	16.07	15.77	15.91
5759	NYSE	FIF	Tue, May 1, 2018	15.89	16.07	15.81	16.05
5758	NYSE	FIF	Mon, Apr 30, 2018	15.86	16.12	15.86	15.91
5757	NYSE	FIF	Fri, Apr 27, 2018	15.75	15.94	15.74	15.88
5756	NYSE	FIF	Thu, Apr 26, 2018	15.72	15.84	15.69	15.80
5755	NYSE	FIF	Wed, Apr 25, 2018	15.51	15.75	15.48	15.75
5754	NYSE	FIF	Tue, Apr 24, 2018	15.95	15.95	15.53	15.53
5753	NYSE	FIF	Mon, Apr 23, 2018	15.60	15.79	15.60	15.75
5752	NYSE	FIF	Fri, Apr 20, 2018	15.77	15.77	15.56	15.63
5751	NYSE	FIF	Thu, Apr 19, 2018	15.92	15.92	15.66	15.66
5750	NYSE	FIF	Wed, Apr 18, 2018	15.87	15.92	15.78	15.84
5749	NYSE	FIF	Tue, Apr 17, 2018	15.47	15.82	15.47	15.78
5748	NYSE	FIF	Mon, Apr 16, 2018	15.20	15.48	15.15	15.41
5747	NYSE	FIF	Fri, Apr 13, 2018	15.03	15.11	14.95	15.08
5746	NYSE	FIF	Thu, Apr 12, 2018	15.15	15.22	14.95	14.97
5745	NYSE	FIF	Wed, Apr 11, 2018	15.10	15.25	15.01	15.20
5744	NYSE	FIF	Tue, Apr 10, 2018	15.03	15.16	15.01	15.11
5743	NYSE	FIF	Mon, Apr 9, 2018	15.04	15.11	14.81	14.93
5742	NYSE	FIF	Fri, Apr 6, 2018	15.08	15.12	14.83	14.94
5741	NYSE	FIF	Thu, Apr 5, 2018	14.83	15.12	14.83	15.12
5740	NYSE	FIF	Wed, Apr 4, 2018	14.73	14.90	14.63	14.83
5739	NYSE	FIF	Tue, Apr 3, 2018	14.90	14.91	14.70	14.91
5738	NYSE	FIF	Mon, Apr 2, 2018	14.87	15.01	14.72	14.83
5737	NYSE	FIF	Thu, Mar 29, 2018	14.89	15.08	14.89	15.00
5736	NYSE	FIF	Wed, Mar 28, 2018	14.75	14.91	14.67	14.80
5735	NYSE	FIF	Tue, Mar 27, 2018	14.89	15.07	14.57	14.75
5734	NYSE	FIF	Mon, Mar 26, 2018	15.06	15.18	14.70	14.90
5733	NYSE	FIF	Fri, Mar 23, 2018	15.27	15.30	14.90	14.96
5732	NYSE	FIF	Thu, Mar 22, 2018	15.29	15.35	15.15	15.18
5731	NYSE	FIF	Wed, Mar 21, 2018	15.17	15.39	15.16	15.29
5730	NYSE	FIF	Tue, Mar 20, 2018	15.44	15.46	15.10	15.11
5729	NYSE	FIF	Mon, Mar 19, 2018	15.48	15.52	15.28	15.31
5728	NYSE	FIF	Fri, Mar 16, 2018	15.56	15.79	15.48	15.66
5727	NYSE	FIF	Thu, Mar 15, 2018	16.41	16.52	15.30	15.53
5726	NYSE	FIF	Wed, Mar 14, 2018	16.40	16.43	16.23	16.33
5725	NYSE	FIF	Tue, Mar 13, 2018	16.24	16.34	16.21	16.34
5724	NYSE	FIF	Mon, Mar 12, 2018	16.05	16.21	16.02	16.18
5723	NYSE	FIF	Fri, Mar 9, 2018	16.02	16.23	16.02	16.04
5722	NYSE	FIF	Thu, Mar 8, 2018	16.05	16.17	15.89	15.95
5721	NYSE	FIF	Wed, Mar 7, 2018	16.02	16.06	15.84	16.06
5720	NYSE	FIF	Tue, Mar 6, 2018	16.16	16.16	16.00	16.05
5719	NYSE	FIF	Mon, Mar 5, 2018	16.15	16.16	16.03	16.06
5718	NYSE	FIF	Fri, Mar 2, 2018	16.22	16.22	16.05	16.06
5717	NYSE	FIF	Thu, Mar 1, 2018	16.30	16.35	16.06	16.27
5716	NYSE	FIF	Wed, Feb 28, 2018	16.60	16.64	16.30	16.19
5715	NYSE	FIF	Tue, Feb 27, 2018	16.59	16.79	16.47	16.47
5714	NYSE	FIF	Mon, Feb 26, 2018	17.01	17.01	16.62	16.67
5713	NYSE	FIF	Fri, Feb 23, 2018	16.92	17.03	16.79	16.83
5712	NYSE	FIF	Thu, Feb 22, 2018	17.20	17.20	16.71	16.88
5711	NYSE	FIF	Wed, Feb 21, 2018	17.30	17.30	17.00	17.00
5710	NYSE	FIF	Tue, Feb 20, 2018	16.98	17.30	16.89	17.30
5709	NYSE	FIF	Fri, Feb 16, 2018	17.04	17.18	16.98	17.07
5708	NYSE	FIF	Thu, Feb 15, 2018	17.04	17.06	16.82	17.01
5707	NYSE	FIF	Wed, Feb 14, 2018	17.07	17.18	16.80	16.86
5706	NYSE	FIF	Tue, Feb 13, 2018	17.02	17.14	16.81	17.10
5705	NYSE	FIF	Mon, Feb 12, 2018	16.42	16.97	16.36	16.94
5704	NYSE	FIF	Fri, Feb 9, 2018	16.81	17.15	16.12	16.34
5703	NYSE	FIF	Thu, Feb 8, 2018	17.60	17.71	16.65	16.69
5702	NYSE	FIF	Wed, Feb 7, 2018	17.88	18.18	17.57	17.59
5701	NYSE	FIF	Tue, Feb 6, 2018	17.55	18.24	17.42	18.24
5700	NYSE	FIF	Mon, Feb 5, 2018	17.90	17.92	17.70	17.80
5699	NYSE	FIF	Fri, Feb 2, 2018	17.98	18.21	17.74	18.09
5698	NYSE	FIF	Thu, Feb 1, 2018	18.45	18.50	18.00	18.15
5697	NYSE	FIF	Wed, Jan 31, 2018	18.15	18.50	17.99	18.39
5696	NYSE	FIF	Tue, Jan 30, 2018	18.10	18.15	17.93	17.97
5695	NYSE	FIF	Mon, Jan 29, 2018	18.35	18.35	18.01	18.24
5694	NYSE	FIF	Fri, Jan 26, 2018	18.53	18.68	18.43	18.56
5693	NYSE	FIF	Thu, Jan 25, 2018	18.49	18.54	18.32	18.48
5692	NYSE	FIF	Wed, Jan 24, 2018	18.67	18.69	18.39	18.40
5691	NYSE	FIF	Tue, Jan 23, 2018	18.67	18.67	18.47	18.52
5690	NYSE	FIF	Mon, Jan 22, 2018	18.64	18.69	18.52	18.55
5689	NYSE	FIF	Fri, Jan 19, 2018	18.20	18.70	18.13	18.70
5688	NYSE	FIF	Thu, Jan 18, 2018	18.32	18.40	18.12	18.15
5687	NYSE	FIF	Wed, Jan 17, 2018	18.72	18.72	18.32	18.41
5686	NYSE	FIF	Tue, Jan 16, 2018	18.63	18.88	18.52	18.64
5685	NYSE	FIF	Fri, Jan 12, 2018	18.62	18.77	18.45	18.50
5684	NYSE	FIF	Thu, Jan 11, 2018	18.44	18.90	18.23	18.57
5683	NYSE	FIF	Wed, Jan 10, 2018	18.37	18.50	18.30	18.37
5682	NYSE	FIF	Tue, Jan 9, 2018	18.68	18.74	18.33	18.40
5681	NYSE	FIF	Mon, Jan 8, 2018	18.44	18.83	18.42	18.55
5680	NYSE	FIF	Fri, Jan 5, 2018	18.54	18.54	18.27	18.36
5679	NYSE	FIF	Thu, Jan 4, 2018	18.55	18.60	18.35	18.57
5678	NYSE	FIF	Wed, Jan 3, 2018	18.40	18.69	18.20	18.64
5677	NYSE	FIF	Tue, Jan 2, 2018	17.98	18.34	17.91	18.31
5676	NYSE	FIF	Fri, Dec 29, 2017	17.84	17.99	17.79	17.93
5675	NYSE	FIF	Thu, Dec 28, 2017	17.70	17.86	17.68	17.81
5674	NYSE	FIF	Wed, Dec 27, 2017	17.74	17.83	17.60	17.71
5673	NYSE	FIF	Tue, Dec 26, 2017	17.94	17.96	17.67	17.67
5672	NYSE	FIF	Fri, Dec 22, 2017	17.60	17.84	17.59	17.78
5671	NYSE	FIF	Thu, Dec 21, 2017	17.33	17.78	17.33	17.68
5670	NYSE	FIF	Wed, Dec 20, 2017	17.81	17.90	17.56	17.65
5669	NYSE	FIF	Tue, Dec 19, 2017	18.20	18.23	17.82	17.82
5668	NYSE	FIF	Mon, Dec 18, 2017	18.32	18.38	18.16	18.22
5667	NYSE	FIF	Fri, Dec 15, 2017	18.30	18.33	18.18	18.33
5666	NYSE	FIF	Thu, Dec 14, 2017	17.97	18.17	17.86	18.14
5665	NYSE	FIF	Wed, Dec 13, 2017	18.01	18.05	17.71	18.05
5664	NYSE	FIF	Tue, Dec 12, 2017	17.80	18.09	17.80	17.95
5663	NYSE	FIF	Mon, Dec 11, 2017	17.57	17.85	17.56	17.78
5662	NYSE	FIF	Fri, Dec 8, 2017	17.61	17.66	17.48	17.66
5661	NYSE	FIF	Thu, Dec 7, 2017	17.38	17.62	17.27	17.62
5660	NYSE	FIF	Wed, Dec 6, 2017	17.60	17.60	17.38	17.38
5659	NYSE	FIF	Tue, Dec 5, 2017	17.66	17.70	17.51	17.69
5658	NYSE	FIF	Mon, Dec 4, 2017	17.97	17.97	17.70	17.72
5657	NYSE	FIF	Fri, Dec 1, 2017	17.70	18.18	17.64	17.88
5656	NYSE	FIF	Thu, Nov 30, 2017	17.37	17.74	17.37	17.59
5655	NYSE	FIF	Wed, Nov 29, 2017	17.68	17.68	17.22	17.40
5654	NYSE	FIF	Tue, Nov 28, 2017	17.71	17.81	17.45	17.45
5653	NYSE	FIF	Mon, Nov 27, 2017	17.98	17.98	17.66	17.70
5652	NYSE	FIF	Fri, Nov 24, 2017	17.88	18.00	17.84	18.00
5651	NYSE	FIF	Wed, Nov 22, 2017	17.74	17.76	17.67	17.71
5650	NYSE	FIF	Tue, Nov 21, 2017	17.91	17.97	17.56	17.58
5649	NYSE	FIF	Mon, Nov 20, 2017	17.95	18.03	17.86	17.88
5648	NYSE	FIF	Fri, Nov 17, 2017	17.96	18.04	17.87	18.00
5647	NYSE	FIF	Thu, Nov 16, 2017	18.04	18.05	17.80	17.84
5646	NYSE	FIF	Wed, Nov 15, 2017	17.97	18.12	17.84	18.12
5645	NYSE	FIF	Tue, Nov 14, 2017	18.16	18.16	17.85	17.99
5644	NYSE	FIF	Mon, Nov 13, 2017	18.22	18.22	17.96	18.18
5643	NYSE	FIF	Fri, Nov 10, 2017	18.03	18.40	17.98	18.08
5642	NYSE	FIF	Thu, Nov 9, 2017	17.97	18.14	17.91	18.06
5641	NYSE	FIF	Wed, Nov 8, 2017	18.22	18.30	17.87	18.08
5640	NYSE	FIF	Tue, Nov 7, 2017	18.36	18.40	18.23	18.27
5639	NYSE	FIF	Mon, Nov 6, 2017	18.49	18.49	18.25	18.36
5638	NYSE	FIF	Fri, Nov 3, 2017	18.69	18.69	18.16	18.39
5637	NYSE	FIF	Thu, Nov 2, 2017	18.60	18.70	18.29	18.66
5636	NYSE	FIF	Wed, Nov 1, 2017	18.53	18.54	18.29	18.51
5635	NYSE	FIF	Tue, Oct 31, 2017	18.39	18.59	18.17	18.48
5634	NYSE	FIF	Mon, Oct 30, 2017	18.47	18.67	18.21	18.24
5633	NYSE	FIF	Fri, Oct 27, 2017	18.27	18.43	18.18	18.30
5632	NYSE	FIF	Thu, Oct 26, 2017	18.17	18.33	18.10	18.22
5631	NYSE	FIF	Wed, Oct 25, 2017	18.65	18.65	18.09	18.16
5630	NYSE	FIF	Tue, Oct 24, 2017	18.64	18.89	18.50	18.65
5629	NYSE	FIF	Mon, Oct 23, 2017	18.64	18.73	18.55	18.59
5628	NYSE	FIF	Fri, Oct 20, 2017	18.80	18.80	18.56	18.66
5627	NYSE	FIF	Thu, Oct 19, 2017	18.61	18.83	18.58	18.76
5626	NYSE	FIF	Wed, Oct 18, 2017	18.84	18.84	18.51	18.71
5625	NYSE	FIF	Tue, Oct 17, 2017	18.95	18.98	18.66	18.98
5624	NYSE	FIF	Mon, Oct 16, 2017	18.92	19.05	18.77	18.94
5623	NYSE	FIF	Fri, Oct 13, 2017	19.10	19.11	18.84	18.88
5622	NYSE	FIF	Thu, Oct 12, 2017	19.04	19.10	18.91	19.00
5621	NYSE	FIF	Wed, Oct 11, 2017	19.15	19.15	19.01	19.04
5620	NYSE	FIF	Tue, Oct 10, 2017	18.98	19.19	18.79	19.18
5619	NYSE	FIF	Mon, Oct 9, 2017	19.00	19.00	18.77	18.80
5618	NYSE	FIF	Fri, Oct 6, 2017	18.75	19.00	18.66	19.00
5617	NYSE	FIF	Thu, Oct 5, 2017	18.85	18.85	18.67	18.75
5616	NYSE	FIF	Wed, Oct 4, 2017	18.66	18.78	18.59	18.72
5615	NYSE	FIF	Tue, Oct 3, 2017	18.87	18.87	18.63	18.74
5614	NYSE	FIF	Mon, Oct 2, 2017	18.61	18.81	18.55	18.80
5613	NYSE	FIF	Fri, Sep 29, 2017	18.91	18.91	18.64	18.77
5612	NYSE	FIF	Thu, Sep 28, 2017	18.64	18.84	18.49	18.84
5611	NYSE	FIF	Wed, Sep 27, 2017	18.49	18.59	18.31	18.44
5610	NYSE	FIF	Tue, Sep 26, 2017	18.36	18.45	18.32	18.41
5609	NYSE	FIF	Mon, Sep 25, 2017	18.45	18.45	18.21	18.44
5608	NYSE	FIF	Fri, Sep 22, 2017	18.23	18.40	18.14	18.40
5607	NYSE	FIF	Thu, Sep 21, 2017	18.11	18.16	18.10	18.16
5606	NYSE	FIF	Wed, Sep 20, 2017	18.24	18.30	18.11	18.15
5605	NYSE	FIF	Tue, Sep 19, 2017	18.23	18.31	18.12	18.17
5604	NYSE	FIF	Mon, Sep 18, 2017	18.30	18.40	18.17	18.22
5603	NYSE	FIF	Fri, Sep 15, 2017	18.34	18.36	18.25	18.36
5602	NYSE	FIF	Thu, Sep 14, 2017	18.16	18.34	18.16	18.30
5601	NYSE	FIF	Wed, Sep 13, 2017	18.23	18.24	18.13	18.21
5600	NYSE	FIF	Tue, Sep 12, 2017	18.24	18.29	18.16	18.20
5599	NYSE	FIF	Mon, Sep 11, 2017	18.25	18.37	18.15	18.37
5598	NYSE	FIF	Fri, Sep 8, 2017	18.11	18.23	18.08	18.15
5597	NYSE	FIF	Thu, Sep 7, 2017	18.17	18.37	18.13	18.13
5596	NYSE	FIF	Wed, Sep 6, 2017	18.15	18.25	18.12	18.22
5595	NYSE	FIF	Tue, Sep 5, 2017	18.22	18.29	18.06	18.15
5594	NYSE	FIF	Fri, Sep 1, 2017	18.25	18.28	18.07	18.16
5593	NYSE	FIF	Thu, Aug 31, 2017	17.99	18.23	17.94	18.06
5592	NYSE	FIF	Wed, Aug 30, 2017	17.81	17.89	17.80	17.89
5591	NYSE	FIF	Tue, Aug 29, 2017	17.60	18.00	17.60	17.93
5590	NYSE	FIF	Mon, Aug 28, 2017	17.98	18.01	17.82	17.87
5589	NYSE	FIF	Fri, Aug 25, 2017	17.90	17.95	17.86	17.95
5588	NYSE	FIF	Thu, Aug 24, 2017	17.84	17.88	17.78	17.86
5587	NYSE	FIF	Wed, Aug 23, 2017	17.57	17.94	17.57	17.81
5586	NYSE	FIF	Tue, Aug 22, 2017	17.57	17.74	17.52	17.66
5585	NYSE	FIF	Mon, Aug 21, 2017	17.70	17.70	17.46	17.52
5584	NYSE	FIF	Fri, Aug 18, 2017	17.71	17.82	17.53	17.82
5583	NYSE	FIF	Thu, Aug 17, 2017	17.79	17.79	17.66	17.66
5582	NYSE	FIF	Wed, Aug 16, 2017	17.75	17.79	17.58	17.78
5581	NYSE	FIF	Tue, Aug 15, 2017	17.73	17.86	17.59	17.60
5580	NYSE	FIF	Mon, Aug 14, 2017	17.78	17.89	17.73	17.81
5579	NYSE	FIF	Fri, Aug 11, 2017	17.23	17.89	17.23	17.70
5578	NYSE	FIF	Thu, Aug 10, 2017	17.89	18.04	17.65	17.73
5577	NYSE	FIF	Wed, Aug 9, 2017	18.05	18.09	17.90	17.97
5576	NYSE	FIF	Tue, Aug 8, 2017	18.20	18.26	18.03	18.22
5575	NYSE	FIF	Mon, Aug 7, 2017	18.47	18.47	18.29	18.40
5574	NYSE	FIF	Fri, Aug 4, 2017	18.44	18.64	18.35	18.48
5573	NYSE	FIF	Thu, Aug 3, 2017	18.75	18.86	18.49	18.50
5572	NYSE	FIF	Wed, Aug 2, 2017	18.80	18.85	18.67	18.83
5571	NYSE	FIF	Tue, Aug 1, 2017	18.66	18.89	18.65	18.81
5570	NYSE	FIF	Mon, Jul 31, 2017	18.83	18.95	18.77	18.74
5569	NYSE	FIF	Fri, Jul 28, 2017	18.95	18.95	18.78	18.89
5568	NYSE	FIF	Thu, Jul 27, 2017	19.23	19.23	18.92	18.95
5567	NYSE	FIF	Wed, Jul 26, 2017	19.00	19.09	18.79	19.06
5566	NYSE	FIF	Tue, Jul 25, 2017	19.00	19.00	18.76	18.90
5565	NYSE	FIF	Mon, Jul 24, 2017	18.78	18.86	18.76	18.76
5564	NYSE	FIF	Fri, Jul 21, 2017	18.80	18.82	18.68	18.75
5563	NYSE	FIF	Thu, Jul 20, 2017	18.75	18.82	18.67	18.80
5562	NYSE	FIF	Wed, Jul 19, 2017	18.63	18.79	18.62	18.72
5561	NYSE	FIF	Tue, Jul 18, 2017	18.63	18.74	18.61	18.63
5560	NYSE	FIF	Mon, Jul 17, 2017	18.55	18.73	18.51	18.56
5559	NYSE	FIF	Fri, Jul 14, 2017	18.32	18.65	18.32	18.65
5558	NYSE	FIF	Thu, Jul 13, 2017	18.41	18.52	18.28	18.36
5557	NYSE	FIF	Wed, Jul 12, 2017	18.31	18.49	18.26	18.49
5556	NYSE	FIF	Tue, Jul 11, 2017	18.18	18.33	18.18	18.22
5555	NYSE	FIF	Mon, Jul 10, 2017	18.20	18.40	18.17	18.18
5554	NYSE	FIF	Fri, Jul 7, 2017	18.15	18.32	18.12	18.25
5553	NYSE	FIF	Thu, Jul 6, 2017	18.28	18.45	18.04	18.09
5552	NYSE	FIF	Wed, Jul 5, 2017	18.75	18.75	18.20	18.24
5551	NYSE	FIF	Mon, Jul 3, 2017	18.80	18.80	18.52	18.76
5550	NYSE	FIF	Fri, Jun 30, 2017	18.78	18.79	18.58	18.78
5549	NYSE	FIF	Thu, Jun 29, 2017	18.54	18.80	18.54	18.63
5548	NYSE	FIF	Wed, Jun 28, 2017	18.55	18.64	18.49	18.55
5547	NYSE	FIF	Tue, Jun 27, 2017	18.36	18.57	18.33	18.49
5546	NYSE	FIF	Mon, Jun 26, 2017	18.59	18.59	18.27	18.34
5545	NYSE	FIF	Fri, Jun 23, 2017	18.20	18.49	18.20	18.44
5544	NYSE	FIF	Thu, Jun 22, 2017	18.16	18.30	18.07	18.17
5543	NYSE	FIF	Wed, Jun 21, 2017	18.06	18.29	17.88	17.98
5542	NYSE	FIF	Tue, Jun 20, 2017	18.00	18.09	17.77	17.99
5541	NYSE	FIF	Mon, Jun 19, 2017	18.63	18.63	18.28	18.28
5540	NYSE	FIF	Fri, Jun 16, 2017	18.13	18.61	18.03	18.61
5539	NYSE	FIF	Thu, Jun 15, 2017	18.18	18.18	17.89	18.08
5538	NYSE	FIF	Wed, Jun 14, 2017	18.55	18.55	18.08	18.19
5537	NYSE	FIF	Tue, Jun 13, 2017	18.37	18.53	18.24	18.53
5536	NYSE	FIF	Mon, Jun 12, 2017	18.24	18.38	18.12	18.27
5535	NYSE	FIF	Fri, Jun 9, 2017	18.06	18.29	18.04	18.22
5534	NYSE	FIF	Thu, Jun 8, 2017	17.88	18.06	17.66	18.06
5533	NYSE	FIF	Wed, Jun 7, 2017	18.07	18.19	17.90	17.90
5532	NYSE	FIF	Tue, Jun 6, 2017	18.11	18.18	18.06	18.11
5531	NYSE	FIF	Mon, Jun 5, 2017	18.12	18.15	18.07	18.12
5530	NYSE	FIF	Fri, Jun 2, 2017	18.28	18.28	18.18	18.26
5529	NYSE	FIF	Thu, Jun 1, 2017	18.05	18.31	18.05	18.21
5528	NYSE	FIF	Wed, May 31, 2017	18.18	18.28	18.08	18.04
5527	NYSE	FIF	Tue, May 30, 2017	18.41	18.49	18.23	18.23
5526	NYSE	FIF	Fri, May 26, 2017	18.60	18.62	18.43	18.49
5525	NYSE	FIF	Thu, May 25, 2017	18.62	18.75	18.49	18.55
5524	NYSE	FIF	Wed, May 24, 2017	18.69	18.74	18.57	18.68
5523	NYSE	FIF	Tue, May 23, 2017	18.52	18.71	18.52	18.66
5522	NYSE	FIF	Mon, May 22, 2017	18.45	18.50	18.36	18.48
5521	NYSE	FIF	Fri, May 19, 2017	18.23	18.39	18.15	18.36
5520	NYSE	FIF	Thu, May 18, 2017	18.15	18.16	17.91	18.14
5519	NYSE	FIF	Wed, May 17, 2017	18.40	18.43	18.08	18.09
5518	NYSE	FIF	Tue, May 16, 2017	18.63	18.63	18.35	18.36
5517	NYSE	FIF	Mon, May 15, 2017	18.73	18.83	18.47	18.53
5516	NYSE	FIF	Fri, May 12, 2017	18.42	18.48	18.32	18.44
5515	NYSE	FIF	Thu, May 11, 2017	18.52	18.57	18.34	18.37
5514	NYSE	FIF	Wed, May 10, 2017	18.57	18.67	18.42	18.49
5513	NYSE	FIF	Tue, May 9, 2017	18.55	18.72	18.42	18.58
5512	NYSE	FIF	Mon, May 8, 2017	18.67	18.76	18.54	18.62
5511	NYSE	FIF	Fri, May 5, 2017	18.41	18.65	18.30	18.63
5510	NYSE	FIF	Thu, May 4, 2017	18.87	18.87	18.46	18.46
5509	NYSE	FIF	Wed, May 3, 2017	19.13	19.13	18.85	18.92
5508	NYSE	FIF	Tue, May 2, 2017	19.30	19.30	19.11	19.14
5507	NYSE	FIF	Mon, May 1, 2017	19.39	19.39	19.19	19.25
5506	NYSE	FIF	Fri, Apr 28, 2017	19.49	19.49	19.30	19.35
5505	NYSE	FIF	Thu, Apr 27, 2017	19.30	19.40	19.21	19.35
5504	NYSE	FIF	Wed, Apr 26, 2017	19.23	19.49	19.17	19.29
5503	NYSE	FIF	Tue, Apr 25, 2017	19.20	19.34	19.12	19.22
5502	NYSE	FIF	Mon, Apr 24, 2017	19.27	19.36	19.11	19.17
5501	NYSE	FIF	Fri, Apr 21, 2017	19.40	19.40	18.98	19.15
5500	NYSE	FIF	Thu, Apr 20, 2017	19.05	19.23	19.02	19.21
5499	NYSE	FIF	Wed, Apr 19, 2017	19.32	19.32	19.03	19.14
5498	NYSE	FIF	Tue, Apr 18, 2017	19.07	19.32	19.00	19.32
5497	NYSE	FIF	Mon, Apr 17, 2017	19.16	19.20	19.02	19.07
5496	NYSE	FIF	Thu, Apr 13, 2017	19.20	19.27	19.13	19.15
5495	NYSE	FIF	Wed, Apr 12, 2017	19.30	19.31	19.18	19.20
5494	NYSE	FIF	Tue, Apr 11, 2017	19.34	19.38	19.02	19.31
5493	NYSE	FIF	Mon, Apr 10, 2017	19.24	19.29	19.07	19.26
5492	NYSE	FIF	Fri, Apr 7, 2017	19.27	19.35	19.12	19.19
5491	NYSE	FIF	Thu, Apr 6, 2017	19.16	19.32	18.99	19.18
5490	NYSE	FIF	Wed, Apr 5, 2017	19.50	19.50	18.92	18.93
5489	NYSE	FIF	Tue, Apr 4, 2017	19.33	19.43	19.00	19.18
5488	NYSE	FIF	Mon, Apr 3, 2017	19.30	19.49	18.98	19.45
5487	NYSE	FIF	Fri, Mar 31, 2017	19.10	19.30	18.75	19.30
5486	NYSE	FIF	Thu, Mar 30, 2017	18.76	19.06	18.64	19.02
5485	NYSE	FIF	Wed, Mar 29, 2017	18.49	18.73	18.39	18.69
5484	NYSE	FIF	Tue, Mar 28, 2017	18.34	18.52	18.34	18.47
5483	NYSE	FIF	Mon, Mar 27, 2017	18.26	18.47	18.26	18.34
5482	NYSE	FIF	Fri, Mar 24, 2017	18.47	18.52	18.43	18.49
5481	NYSE	FIF	Thu, Mar 23, 2017	18.31	18.44	18.18	18.41
5480	NYSE	FIF	Wed, Mar 22, 2017	18.10	18.33	18.10	18.27
5479	NYSE	FIF	Tue, Mar 21, 2017	18.40	18.44	18.25	18.27
5478	NYSE	FIF	Mon, Mar 20, 2017	18.46	18.60	18.42	18.45
5477	NYSE	FIF	Fri, Mar 17, 2017	18.73	18.78	18.45	18.63
5476	NYSE	FIF	Thu, Mar 16, 2017	18.71	19.04	18.27	18.79
5475	NYSE	FIF	Wed, Mar 15, 2017	18.29	18.85	18.03	18.76
5474	NYSE	FIF	Tue, Mar 14, 2017	18.01	18.38	17.83	18.31
5473	NYSE	FIF	Mon, Mar 13, 2017	18.20	18.41	18.00	18.18
5472	NYSE	FIF	Fri, Mar 10, 2017	17.78	18.23	17.65	18.23
5471	NYSE	FIF	Thu, Mar 9, 2017	18.05	18.15	17.54	17.78
5470	NYSE	FIF	Wed, Mar 8, 2017	18.50	18.51	18.10	18.11
5469	NYSE	FIF	Tue, Mar 7, 2017	18.54	18.74	18.50	18.61
5468	NYSE	FIF	Mon, Mar 6, 2017	18.61	18.65	18.46	18.62
5467	NYSE	FIF	Fri, Mar 3, 2017	18.81	19.01	18.66	18.73
5466	NYSE	FIF	Thu, Mar 2, 2017	18.83	18.94	18.82	18.82
5465	NYSE	FIF	Wed, Mar 1, 2017	18.96	19.40	18.85	18.85
5464	NYSE	FIF	Tue, Feb 28, 2017	19.00	19.15	19.00	18.92
5463	NYSE	FIF	Mon, Feb 27, 2017	19.05	19.11	19.00	19.08
5462	NYSE	FIF	Fri, Feb 24, 2017	19.00	19.16	19.00	19.11
5461	NYSE	FIF	Thu, Feb 23, 2017	19.31	19.31	19.09	19.15
5460	NYSE	FIF	Wed, Feb 22, 2017	18.99	19.16	18.93	19.12
5459	NYSE	FIF	Tue, Feb 21, 2017	19.09	19.14	18.96	19.09
5458	NYSE	FIF	Fri, Feb 17, 2017	18.74	18.97	18.73	18.96
5457	NYSE	FIF	Thu, Feb 16, 2017	18.83	19.03	18.80	18.86
5456	NYSE	FIF	Wed, Feb 15, 2017	19.06	19.15	18.92	18.92
5455	NYSE	FIF	Tue, Feb 14, 2017	19.04	19.20	18.86	19.13
5454	NYSE	FIF	Mon, Feb 13, 2017	19.16	19.25	18.90	19.06
5453	NYSE	FIF	Fri, Feb 10, 2017	19.28	19.43	19.12	19.27
5452	NYSE	FIF	Thu, Feb 9, 2017	19.12	19.44	19.07	19.31
5451	NYSE	FIF	Wed, Feb 8, 2017	19.00	19.10	18.76	19.02
5450	NYSE	FIF	Tue, Feb 7, 2017	19.12	19.19	19.02	19.10
5449	NYSE	FIF	Mon, Feb 6, 2017	19.20	19.32	19.08	19.21
5448	NYSE	FIF	Fri, Feb 3, 2017	19.43	19.49	19.04	19.29
5447	NYSE	FIF	Thu, Feb 2, 2017	18.95	19.39	18.61	19.34
5446	NYSE	FIF	Wed, Feb 1, 2017	19.25	19.29	18.56	19.07
5445	NYSE	FIF	Tue, Jan 31, 2017	19.04	19.22	18.82	18.91
5444	NYSE	FIF	Mon, Jan 30, 2017	19.19	19.51	18.74	18.99
5443	NYSE	FIF	Fri, Jan 27, 2017	19.67	19.67	18.88	19.39
5442	NYSE	FIF	Thu, Jan 26, 2017	19.94	20.21	19.50	19.56
5441	NYSE	FIF	Wed, Jan 25, 2017	19.49	19.66	19.38	19.54
5440	NYSE	FIF	Tue, Jan 24, 2017	19.10	19.38	18.93	19.34
5439	NYSE	FIF	Mon, Jan 23, 2017	19.00	19.10	18.84	18.90
5438	NYSE	FIF	Fri, Jan 20, 2017	18.74	18.99	18.62	18.93
5437	NYSE	FIF	Thu, Jan 19, 2017	19.10	19.11	18.52	18.72
5436	NYSE	FIF	Wed, Jan 18, 2017	18.85	19.16	18.73	19.15
5435	NYSE	FIF	Tue, Jan 17, 2017	18.73	18.95	18.62	18.93
5434	NYSE	FIF	Fri, Jan 13, 2017	18.44	18.68	18.41	18.57
5433	NYSE	FIF	Thu, Jan 12, 2017	18.59	18.63	18.47	18.56
5432	NYSE	FIF	Wed, Jan 11, 2017	18.40	18.55	18.28	18.52
5431	NYSE	FIF	Tue, Jan 10, 2017	18.43	18.47	18.23	18.33
5430	NYSE	FIF	Mon, Jan 9, 2017	18.22	18.62	18.12	18.40
5429	NYSE	FIF	Fri, Jan 6, 2017	18.57	18.67	18.38	18.39
5428	NYSE	FIF	Thu, Jan 5, 2017	18.43	18.65	18.30	18.64
5427	NYSE	FIF	Wed, Jan 4, 2017	18.18	18.42	18.18	18.33
5426	NYSE	FIF	Tue, Jan 3, 2017	17.96	18.22	17.96	18.21
5425	NYSE	FIF	Fri, Dec 30, 2016	17.97	18.11	17.97	18.05
5424	NYSE	FIF	Thu, Dec 29, 2016	18.09	18.19	17.99	18.02
5423	NYSE	FIF	Wed, Dec 28, 2016	18.39	18.39	18.14	18.14
5422	NYSE	FIF	Tue, Dec 27, 2016	18.40	18.53	18.23	18.47
5421	NYSE	FIF	Fri, Dec 23, 2016	18.28	18.51	18.28	18.39
5420	NYSE	FIF	Thu, Dec 22, 2016	18.28	18.46	18.19	18.33
5419	NYSE	FIF	Wed, Dec 21, 2016	18.43	18.53	18.23	18.29
5418	NYSE	FIF	Tue, Dec 20, 2016	18.24	18.59	18.24	18.51
5417	NYSE	FIF	Mon, Dec 19, 2016	18.26	18.29	18.13	18.22
5416	NYSE	FIF	Fri, Dec 16, 2016	18.10	18.20	18.01	18.12
5415	NYSE	FIF	Thu, Dec 15, 2016	18.16	18.18	18.00	18.07
5414	NYSE	FIF	Wed, Dec 14, 2016	18.31	18.48	18.13	18.23
5413	NYSE	FIF	Tue, Dec 13, 2016	18.20	18.54	18.16	18.39
5412	NYSE	FIF	Mon, Dec 12, 2016	18.40	18.45	18.11	18.20
5411	NYSE	FIF	Fri, Dec 9, 2016	18.31	18.57	18.02	18.13
5410	NYSE	FIF	Thu, Dec 8, 2016	18.29	18.29	18.07	18.16
5409	NYSE	FIF	Wed, Dec 7, 2016	18.10	18.27	18.07	18.17
5408	NYSE	FIF	Tue, Dec 6, 2016	18.16	18.16	18.06	18.09
5407	NYSE	FIF	Mon, Dec 5, 2016	18.18	18.21	18.05	18.12
5406	NYSE	FIF	Fri, Dec 2, 2016	18.50	18.50	18.07	18.15
5405	NYSE	FIF	Thu, Dec 1, 2016	19.19	19.19	18.41	18.41
5404	NYSE	FIF	Wed, Nov 30, 2016	19.00	19.46	18.58	18.72
5403	NYSE	FIF	Tue, Nov 29, 2016	18.40	18.59	18.25	18.41
5402	NYSE	FIF	Mon, Nov 28, 2016	18.54	18.97	18.31	18.54
5401	NYSE	FIF	Fri, Nov 25, 2016	18.70	18.71	18.43	18.54
5400	NYSE	FIF	Wed, Nov 23, 2016	18.87	18.87	18.33	18.37
5399	NYSE	FIF	Tue, Nov 22, 2016	18.85	18.99	18.46	18.78
5398	NYSE	FIF	Mon, Nov 21, 2016	18.24	18.72	18.08	18.57
5397	NYSE	FIF	Fri, Nov 18, 2016	17.99	18.21	17.78	17.91
5396	NYSE	FIF	Thu, Nov 17, 2016	17.88	17.95	17.58	17.80
5395	NYSE	FIF	Wed, Nov 16, 2016	17.80	18.15	17.68	17.71
5394	NYSE	FIF	Tue, Nov 15, 2016	17.82	17.96	17.57	17.88
5393	NYSE	FIF	Mon, Nov 14, 2016	17.12	17.84	16.91	17.70
5392	NYSE	FIF	Fri, Nov 11, 2016	17.17	17.39	16.92	17.16
5391	NYSE	FIF	Thu, Nov 10, 2016	17.32	17.59	17.19	17.33
5390	NYSE	FIF	Wed, Nov 9, 2016	16.71	17.28	16.71	17.19
5389	NYSE	FIF	Tue, Nov 8, 2016	17.08	17.45	17.06	17.10
5388	NYSE	FIF	Mon, Nov 7, 2016	17.18	17.35	17.03	17.19
5387	NYSE	FIF	Fri, Nov 4, 2016	16.87	17.15	16.81	17.12
5386	NYSE	FIF	Thu, Nov 3, 2016	17.16	17.19	16.86	16.88
5385	NYSE	FIF	Wed, Nov 2, 2016	17.74	18.04	17.15	17.16
5384	NYSE	FIF	Tue, Nov 1, 2016	18.39	18.40	17.62	17.79
5383	NYSE	FIF	Mon, Oct 31, 2016	18.64	18.68	18.40	18.30
5382	NYSE	FIF	Fri, Oct 28, 2016	18.66	18.90	18.35	18.80
5381	NYSE	FIF	Thu, Oct 27, 2016	18.87	18.90	18.45	18.81
5380	NYSE	FIF	Wed, Oct 26, 2016	18.42	18.88	18.39	18.58
5379	NYSE	FIF	Tue, Oct 25, 2016	18.96	18.99	18.46	18.58
5378	NYSE	FIF	Mon, Oct 24, 2016	19.28	19.28	18.78	18.85
5377	NYSE	FIF	Fri, Oct 21, 2016	19.18	19.18	18.98	19.16
5376	NYSE	FIF	Thu, Oct 20, 2016	18.96	19.28	18.81	19.18
5375	NYSE	FIF	Wed, Oct 19, 2016	18.54	18.91	18.49	18.91
5374	NYSE	FIF	Tue, Oct 18, 2016	18.35	18.57	18.31	18.52
5373	NYSE	FIF	Mon, Oct 17, 2016	18.38	18.38	18.17	18.31
5372	NYSE	FIF	Fri, Oct 14, 2016	18.34	18.39	18.22	18.39
5371	NYSE	FIF	Thu, Oct 13, 2016	18.32	18.35	18.08	18.26
5370	NYSE	FIF	Wed, Oct 12, 2016	18.27	18.50	18.16	18.35
5369	NYSE	FIF	Tue, Oct 11, 2016	18.52	18.52	18.04	18.20
5368	NYSE	FIF	Mon, Oct 10, 2016	18.50	18.59	18.40	18.45
5367	NYSE	FIF	Fri, Oct 7, 2016	18.32	18.44	18.30	18.34
5366	NYSE	FIF	Thu, Oct 6, 2016	18.48	18.53	18.25	18.31
5365	NYSE	FIF	Wed, Oct 5, 2016	18.57	18.57	18.35	18.41
5364	NYSE	FIF	Tue, Oct 4, 2016	18.79	18.86	18.00	18.51
5363	NYSE	FIF	Mon, Oct 3, 2016	18.98	19.31	18.70	18.85
5362	NYSE	FIF	Fri, Sep 30, 2016	19.37	19.38	18.83	19.19
5361	NYSE	FIF	Thu, Sep 29, 2016	19.17	19.43	18.96	19.02
5360	NYSE	FIF	Wed, Sep 28, 2016	18.93	19.15	18.62	19.02
5359	NYSE	FIF	Tue, Sep 27, 2016	18.39	19.00	18.24	19.00
5358	NYSE	FIF	Mon, Sep 26, 2016	18.30	18.63	18.30	18.50
5357	NYSE	FIF	Fri, Sep 23, 2016	18.33	18.47	18.23	18.33
5356	NYSE	FIF	Thu, Sep 22, 2016	18.50	18.74	18.30	18.33
5355	NYSE	FIF	Wed, Sep 21, 2016	17.90	18.37	17.72	18.25
5354	NYSE	FIF	Tue, Sep 20, 2016	17.70	17.88	17.56	17.66
5353	NYSE	FIF	Mon, Sep 19, 2016	17.67	17.67	17.45	17.56
5352	NYSE	FIF	Fri, Sep 16, 2016	17.24	17.46	17.15	17.44
5351	NYSE	FIF	Thu, Sep 15, 2016	17.41	17.41	17.20	17.29
5350	NYSE	FIF	Wed, Sep 14, 2016	17.05	17.34	17.05	17.22
5349	NYSE	FIF	Tue, Sep 13, 2016	17.57	17.57	17.05	17.10
5348	NYSE	FIF	Mon, Sep 12, 2016	17.40	17.65	17.38	17.54
5347	NYSE	FIF	Fri, Sep 9, 2016	17.98	17.98	17.49	17.51
5346	NYSE	FIF	Thu, Sep 8, 2016	18.04	18.15	17.93	18.09
5345	NYSE	FIF	Wed, Sep 7, 2016	17.99	17.99	17.87	17.95
5344	NYSE	FIF	Tue, Sep 6, 2016	17.86	17.93	17.73	17.93
5343	NYSE	FIF	Fri, Sep 2, 2016	17.85	17.85	17.60	17.76
5342	NYSE	FIF	Thu, Sep 1, 2016	17.70	17.76	17.57	17.70
5341	NYSE	FIF	Wed, Aug 31, 2016	17.85	17.85	17.50	17.72
5340	NYSE	FIF	Tue, Aug 30, 2016	17.87	17.92	17.70	17.79
5339	NYSE	FIF	Mon, Aug 29, 2016	17.85	17.85	17.66	17.71
5338	NYSE	FIF	Fri, Aug 26, 2016	17.93	18.00	17.75	17.79
5337	NYSE	FIF	Thu, Aug 25, 2016	17.95	17.96	17.80	17.89
5336	NYSE	FIF	Wed, Aug 24, 2016	18.09	18.09	17.90	17.94
5335	NYSE	FIF	Tue, Aug 23, 2016	18.14	18.14	17.97	18.04
5334	NYSE	FIF	Mon, Aug 22, 2016	17.89	18.05	17.78	18.01
5333	NYSE	FIF	Fri, Aug 19, 2016	18.07	18.07	17.89	17.97
5332	NYSE	FIF	Thu, Aug 18, 2016	17.82	17.99	17.82	17.99
5331	NYSE	FIF	Wed, Aug 17, 2016	17.70	17.71	17.55	17.70
5330	NYSE	FIF	Tue, Aug 16, 2016	17.76	17.76	17.62	17.66
5329	NYSE	FIF	Mon, Aug 15, 2016	17.95	17.99	17.70	17.74
5328	NYSE	FIF	Fri, Aug 12, 2016	17.85	17.92	17.75	17.75
5327	NYSE	FIF	Thu, Aug 11, 2016	17.69	17.78	17.61	17.71
5326	NYSE	FIF	Wed, Aug 10, 2016	17.65	17.70	17.42	17.51
5325	NYSE	FIF	Tue, Aug 9, 2016	17.63	17.63	17.42	17.61
5324	NYSE	FIF	Mon, Aug 8, 2016	17.65	17.69	17.40	17.51
5323	NYSE	FIF	Fri, Aug 5, 2016	17.55	17.76	17.37	17.62
5322	NYSE	FIF	Thu, Aug 4, 2016	17.40	17.84	17.40	17.58
5321	NYSE	FIF	Wed, Aug 3, 2016	17.08	17.50	17.07	17.46
5320	NYSE	FIF	Tue, Aug 2, 2016	16.99	17.47	16.91	17.12
5319	NYSE	FIF	Mon, Aug 1, 2016	17.57	17.57	17.25	17.32
5318	NYSE	FIF	Fri, Jul 29, 2016	17.50	17.71	17.49	17.59
5317	NYSE	FIF	Thu, Jul 28, 2016	17.49	17.67	17.37	17.60
5316	NYSE	FIF	Wed, Jul 27, 2016	17.64	17.81	17.52	17.59
5315	NYSE	FIF	Tue, Jul 26, 2016	17.90	18.03	17.60	17.71
5314	NYSE	FIF	Mon, Jul 25, 2016	18.06	18.06	17.74	17.92
5313	NYSE	FIF	Fri, Jul 22, 2016	17.99	18.11	17.90	18.03
5312	NYSE	FIF	Thu, Jul 21, 2016	18.02	18.09	17.85	17.99
5311	NYSE	FIF	Wed, Jul 20, 2016	17.93	18.01	17.70	17.96
5310	NYSE	FIF	Tue, Jul 19, 2016	17.98	17.98	17.74	17.95
5309	NYSE	FIF	Mon, Jul 18, 2016	17.70	17.95	17.64	17.92
5308	NYSE	FIF	Fri, Jul 15, 2016	17.77	17.86	17.53	17.68
5307	NYSE	FIF	Thu, Jul 14, 2016	17.63	17.75	17.58	17.70
5306	NYSE	FIF	Wed, Jul 13, 2016	17.89	17.89	17.50	17.61
5305	NYSE	FIF	Tue, Jul 12, 2016	17.85	17.90	17.57	17.76
5304	NYSE	FIF	Mon, Jul 11, 2016	17.73	17.74	17.48	17.55
5303	NYSE	FIF	Fri, Jul 8, 2016	17.49	17.55	17.32	17.54
5302	NYSE	FIF	Thu, Jul 7, 2016	17.49	17.52	17.25	17.29
5301	NYSE	FIF	Wed, Jul 6, 2016	17.34	17.45	17.16	17.35
5300	NYSE	FIF	Tue, Jul 5, 2016	17.33	17.43	17.20	17.42
5299	NYSE	FIF	Fri, Jul 1, 2016	17.40	17.50	17.33	17.50
5298	NYSE	FIF	Thu, Jun 30, 2016	17.39	17.45	17.16	17.34
5297	NYSE	FIF	Wed, Jun 29, 2016	17.18	17.44	17.09	17.28
5296	NYSE	FIF	Tue, Jun 28, 2016	17.13	17.14	16.91	17.05
5295	NYSE	FIF	Mon, Jun 27, 2016	16.89	16.93	16.50	16.63
5294	NYSE	FIF	Fri, Jun 24, 2016	16.94	17.19	16.83	16.95
5293	NYSE	FIF	Thu, Jun 23, 2016	17.17	17.25	17.10	17.24
5292	NYSE	FIF	Wed, Jun 22, 2016	17.21	17.21	17.01	17.09
5291	NYSE	FIF	Tue, Jun 21, 2016	16.99	17.19	16.88	17.06
5290	NYSE	FIF	Mon, Jun 20, 2016	16.86	17.09	16.70	16.90
5289	NYSE	FIF	Fri, Jun 17, 2016	16.35	16.78	16.35	16.69
5288	NYSE	FIF	Thu, Jun 16, 2016	16.44	16.53	16.18	16.28
5287	NYSE	FIF	Wed, Jun 15, 2016	16.70	16.74	16.46	16.46
5286	NYSE	FIF	Tue, Jun 14, 2016	16.77	16.87	16.59	16.74
5285	NYSE	FIF	Mon, Jun 13, 2016	16.84	17.08	16.84	16.89
5284	NYSE	FIF	Fri, Jun 10, 2016	17.18	17.31	16.95	17.05
5283	NYSE	FIF	Thu, Jun 9, 2016	17.13	17.39	17.13	17.36
5282	NYSE	FIF	Wed, Jun 8, 2016	17.45	17.54	17.16	17.30
5281	NYSE	FIF	Tue, Jun 7, 2016	17.39	17.44	17.20	17.37
5280	NYSE	FIF	Mon, Jun 6, 2016	16.90	17.26	16.82	17.26
5279	NYSE	FIF	Fri, Jun 3, 2016	16.70	16.80	16.62	16.79
5278	NYSE	FIF	Thu, Jun 2, 2016	16.51	16.65	16.48	16.63
5277	NYSE	FIF	Wed, Jun 1, 2016	16.40	16.65	16.31	16.62
5276	NYSE	FIF	Tue, May 31, 2016	16.58	16.83	16.50	16.47
5275	NYSE	FIF	Fri, May 27, 2016	16.54	16.65	16.48	16.53
5274	NYSE	FIF	Thu, May 26, 2016	16.51	16.67	16.45	16.59
5273	NYSE	FIF	Wed, May 25, 2016	16.55	16.64	16.45	16.48
5272	NYSE	FIF	Tue, May 24, 2016	16.59	16.73	16.27	16.36
5271	NYSE	FIF	Mon, May 23, 2016	16.80	16.88	16.58	16.60
5270	NYSE	FIF	Fri, May 20, 2016	16.82	16.94	16.65	16.88
5269	NYSE	FIF	Thu, May 19, 2016	16.40	16.80	16.31	16.61
5268	NYSE	FIF	Wed, May 18, 2016	16.63	16.66	16.44	16.48
5267	NYSE	FIF	Tue, May 17, 2016	16.64	16.66	16.48	16.62
5266	NYSE	FIF	Mon, May 16, 2016	16.57	16.59	15.71	16.56
5265	NYSE	FIF	Fri, May 13, 2016	16.32	16.51	16.24	16.30
5264	NYSE	FIF	Thu, May 12, 2016	16.41	16.41	16.28	16.34
5263	NYSE	FIF	Wed, May 11, 2016	16.19	16.31	15.92	16.25
5262	NYSE	FIF	Tue, May 10, 2016	15.89	16.12	15.89	16.12
5261	NYSE	FIF	Mon, May 9, 2016	16.14	16.14	15.62	15.89
5260	NYSE	FIF	Fri, May 6, 2016	16.10	16.25	15.93	16.12
5259	NYSE	FIF	Thu, May 5, 2016	16.20	16.31	15.98	16.01
5258	NYSE	FIF	Wed, May 4, 2016	15.96	16.20	15.78	15.94
5257	NYSE	FIF	Tue, May 3, 2016	16.33	16.39	15.71	15.87
5256	NYSE	FIF	Mon, May 2, 2016	16.76	16.76	16.38	16.41
5255	NYSE	FIF	Fri, Apr 29, 2016	16.66	16.86	16.50	16.64
5254	NYSE	FIF	Thu, Apr 28, 2016	16.43	16.74	16.43	16.57
5253	NYSE	FIF	Wed, Apr 27, 2016	16.36	16.62	16.32	16.60
5252	NYSE	FIF	Tue, Apr 26, 2016	16.16	16.41	16.16	16.29
5251	NYSE	FIF	Mon, Apr 25, 2016	16.15	16.21	15.98	16.04
5250	NYSE	FIF	Fri, Apr 22, 2016	16.00	16.29	16.00	16.17
5249	NYSE	FIF	Thu, Apr 21, 2016	16.11	16.25	15.89	15.91
5248	NYSE	FIF	Wed, Apr 20, 2016	16.17	16.35	16.10	16.17
5247	NYSE	FIF	Tue, Apr 19, 2016	15.87	16.20	15.82	16.20
5246	NYSE	FIF	Mon, Apr 18, 2016	15.16	15.87	15.07	15.75
5245	NYSE	FIF	Fri, Apr 15, 2016	15.44	15.56	15.31	15.33
5244	NYSE	FIF	Thu, Apr 14, 2016	15.63	15.63	15.39	15.52
5243	NYSE	FIF	Wed, Apr 13, 2016	15.50	15.60	15.42	15.54
5242	NYSE	FIF	Tue, Apr 12, 2016	15.23	15.60	15.19	15.58
5241	NYSE	FIF	Mon, Apr 11, 2016	15.14	15.30	15.14	15.17
5240	NYSE	FIF	Fri, Apr 8, 2016	14.87	15.10	14.85	15.04
5239	NYSE	FIF	Thu, Apr 7, 2016	14.75	14.90	14.62	14.64
5238	NYSE	FIF	Wed, Apr 6, 2016	14.70	14.85	14.64	14.77
5237	NYSE	FIF	Tue, Apr 5, 2016	14.92	14.92	14.92	14.67
5236	NYSE	FIF	Mon, Apr 4, 2016	15.13	15.15	14.82	14.92
5235	NYSE	FIF	Fri, Apr 1, 2016	15.20	15.27	15.00	15.14
5234	NYSE	FIF	Thu, Mar 31, 2016	15.35	15.50	15.26	15.42
5233	NYSE	FIF	Wed, Mar 30, 2016	15.17	15.44	15.17	15.36
5232	NYSE	FIF	Tue, Mar 29, 2016	14.80	14.97	14.69	15.00
5231	NYSE	FIF	Mon, Mar 28, 2016	15.11	15.11	14.82	14.99
5230	NYSE	FIF	Thu, Mar 24, 2016	14.93	15.12	14.77	15.01
5229	NYSE	FIF	Wed, Mar 23, 2016	15.42	15.57	15.11	15.11
5228	NYSE	FIF	Tue, Mar 22, 2016	15.49	15.77	15.47	15.69
5227	NYSE	FIF	Mon, Mar 21, 2016	15.82	15.82	15.35	15.50
5226	NYSE	FIF	Fri, Mar 18, 2016	15.75	16.03	15.52	15.76
5225	NYSE	FIF	Thu, Mar 17, 2016	15.82	15.86	15.62	15.66
5224	NYSE	FIF	Wed, Mar 16, 2016	15.14	15.65	15.14	15.55
5223	NYSE	FIF	Tue, Mar 15, 2016	15.34	15.34	15.34	15.05
5222	NYSE	FIF	Mon, Mar 14, 2016	15.31	15.37	15.02	15.24
5221	NYSE	FIF	Fri, Mar 11, 2016	15.19	15.19	15.19	15.45
5220	NYSE	FIF	Thu, Mar 10, 2016	15.21	15.21	15.21	15.19
5219	NYSE	FIF	Wed, Mar 9, 2016	15.10	15.23	14.94	15.21
5218	NYSE	FIF	Tue, Mar 8, 2016	15.12	15.12	14.76	14.80
5217	NYSE	FIF	Mon, Mar 7, 2016	15.23	15.42	15.12	15.34
5216	NYSE	FIF	Fri, Mar 4, 2016	15.04	15.44	14.86	15.33
5215	NYSE	FIF	Thu, Mar 3, 2016	14.71	14.71	14.71	15.09
5214	NYSE	FIF	Wed, Mar 2, 2016	14.35	14.81	14.17	14.71
5213	NYSE	FIF	Tue, Mar 1, 2016	14.49	14.52	14.31	14.41
5212	NYSE	FIF	Mon, Feb 29, 2016	14.44	14.55	14.29	14.42
5211	NYSE	FIF	Fri, Feb 26, 2016	14.25	14.47	14.13	14.26
5210	NYSE	FIF	Thu, Feb 25, 2016	13.95	14.01	13.83	14.00
5209	NYSE	FIF	Wed, Feb 24, 2016	13.62	14.07	13.34	14.03
5208	NYSE	FIF	Tue, Feb 23, 2016	14.21	14.21	13.75	13.83
5207	NYSE	FIF	Mon, Feb 22, 2016	14.01	14.25	14.01	14.23
5206	NYSE	FIF	Fri, Feb 19, 2016	13.80	13.80	13.45	13.62
5205	NYSE	FIF	Thu, Feb 18, 2016	13.85	13.92	13.43	13.88
5204	NYSE	FIF	Wed, Feb 17, 2016	13.77	13.92	13.48	13.76
5203	NYSE	FIF	Tue, Feb 16, 2016	13.31	13.48	13.08	13.32
5202	NYSE	FIF	Fri, Feb 12, 2016	12.70	12.92	12.39	12.92
5201	NYSE	FIF	Thu, Feb 11, 2016	12.71	12.82	12.11	12.44
5200	NYSE	FIF	Wed, Feb 10, 2016	12.88	13.29	12.70	12.88
5199	NYSE	FIF	Tue, Feb 9, 2016	12.65	12.95	12.58	12.81
5198	NYSE	FIF	Mon, Feb 8, 2016	13.55	13.55	12.74	12.94
5197	NYSE	FIF	Fri, Feb 5, 2016	14.19	14.23	13.74	13.74
5196	NYSE	FIF	Thu, Feb 4, 2016	13.81	14.42	13.76	14.19
5195	NYSE	FIF	Wed, Feb 3, 2016	13.74	13.82	13.12	13.73
5194	NYSE	FIF	Tue, Feb 2, 2016	13.38	13.44	13.14	13.44
5193	NYSE	FIF	Mon, Feb 1, 2016	13.72	13.75	13.20	13.64
5192	NYSE	FIF	Fri, Jan 29, 2016	13.92	14.12	13.71	13.97
5191	NYSE	FIF	Thu, Jan 28, 2016	13.21	13.76	13.16	13.76
5190	NYSE	FIF	Wed, Jan 27, 2016	12.89	13.04	12.55	12.89
5189	NYSE	FIF	Tue, Jan 26, 2016	12.41	12.92	12.14	12.92
5188	NYSE	FIF	Mon, Jan 25, 2016	12.72	13.19	12.25	12.27
5187	NYSE	FIF	Fri, Jan 22, 2016	12.57	12.99	12.45	12.84
5186	NYSE	FIF	Thu, Jan 21, 2016	10.96	12.19	10.91	12.11
5185	NYSE	FIF	Wed, Jan 20, 2016	11.49	11.59	10.64	10.86
5184	NYSE	FIF	Tue, Jan 19, 2016	12.06	12.18	11.47	11.70
5183	NYSE	FIF	Fri, Jan 15, 2016	12.36	12.41	11.86	12.06
5182	NYSE	FIF	Thu, Jan 14, 2016	12.19	12.81	12.05	12.73
5181	NYSE	FIF	Wed, Jan 13, 2016	12.92	13.13	12.04	12.19
5180	NYSE	FIF	Tue, Jan 12, 2016	13.27	13.47	12.49	12.86
5179	NYSE	FIF	Mon, Jan 11, 2016	13.50	13.52	12.88	13.06
5178	NYSE	FIF	Fri, Jan 8, 2016	13.39	13.56	13.27	13.42
5177	NYSE	FIF	Thu, Jan 7, 2016	13.40	13.68	13.23	13.27
5176	NYSE	FIF	Wed, Jan 6, 2016	14.33	14.33	13.63	13.63
5175	NYSE	FIF	Tue, Jan 5, 2016	14.39	14.49	14.11	14.48
5174	NYSE	FIF	Mon, Jan 4, 2016	14.39	14.44	13.86	14.31
5173	NYSE	FIF	Thu, Dec 31, 2015	13.83	14.60	13.80	14.59
5172	NYSE	FIF	Wed, Dec 30, 2015	14.00	14.21	13.80	13.86
5171	NYSE	FIF	Tue, Dec 29, 2015	14.30	14.45	13.93	14.12
5170	NYSE	FIF	Mon, Dec 28, 2015	14.61	14.61	13.98	14.15
5169	NYSE	FIF	Thu, Dec 24, 2015	14.90	15.09	14.68	14.87
5168	NYSE	FIF	Wed, Dec 23, 2015	14.32	14.82	14.32	14.80
5167	NYSE	FIF	Tue, Dec 22, 2015	13.48	14.29	13.48	14.25
5166	NYSE	FIF	Mon, Dec 21, 2015	13.27	13.52	13.14	13.51
5165	NYSE	FIF	Fri, Dec 18, 2015	12.99	13.39	12.96	13.30
5164	NYSE	FIF	Thu, Dec 17, 2015	13.20	13.49	13.00	13.11
5163	NYSE	FIF	Wed, Dec 16, 2015	12.83	13.24	12.83	13.20
5162	NYSE	FIF	Tue, Dec 15, 2015	12.90	13.05	12.75	12.84
5161	NYSE	FIF	Mon, Dec 14, 2015	13.01	13.01	12.44	12.61
5160	NYSE	FIF	Fri, Dec 11, 2015	13.48	13.65	13.02	13.05
5159	NYSE	FIF	Thu, Dec 10, 2015	13.84	14.00	13.55	13.87
5158	NYSE	FIF	Wed, Dec 9, 2015	13.49	13.99	13.33	13.84
5157	NYSE	FIF	Tue, Dec 8, 2015	12.75	13.55	12.75	13.29
5156	NYSE	FIF	Mon, Dec 7, 2015	14.10	14.10	12.90	13.07
5155	NYSE	FIF	Fri, Dec 4, 2015	14.31	14.47	14.13	14.24
5154	NYSE	FIF	Thu, Dec 3, 2015	15.06	15.18	14.46	14.53
5153	NYSE	FIF	Wed, Dec 2, 2015	15.59	15.59	15.05	15.15
5152	NYSE	FIF	Tue, Dec 1, 2015	15.79	15.80	15.60	15.68
5151	NYSE	FIF	Mon, Nov 30, 2015	16.73	16.80	16.13	16.16
5150	NYSE	FIF	Fri, Nov 27, 2015	16.58	16.79	16.42	16.79
5149	NYSE	FIF	Wed, Nov 25, 2015	16.29	16.65	16.20	16.65
5148	NYSE	FIF	Tue, Nov 24, 2015	16.29	16.52	16.19	16.28
5147	NYSE	FIF	Mon, Nov 23, 2015	16.29	16.36	16.09	16.21
5146	NYSE	FIF	Fri, Nov 20, 2015	16.09	16.22	15.91	16.06
5145	NYSE	FIF	Thu, Nov 19, 2015	16.33	16.35	15.93	15.98
5144	NYSE	FIF	Wed, Nov 18, 2015	16.26	16.37	15.88	16.24
5143	NYSE	FIF	Tue, Nov 17, 2015	16.23	16.28	15.91	15.99
5142	NYSE	FIF	Mon, Nov 16, 2015	15.84	16.33	15.51	16.28
5141	NYSE	FIF	Fri, Nov 13, 2015	15.65	15.80	15.35	15.62
5140	NYSE	FIF	Thu, Nov 12, 2015	15.89	15.91	15.52	15.68
5139	NYSE	FIF	Wed, Nov 11, 2015	16.37	16.52	15.93	15.96
5138	NYSE	FIF	Tue, Nov 10, 2015	16.31	16.84	16.31	16.40
5137	NYSE	FIF	Mon, Nov 9, 2015	16.81	17.02	16.43	16.63
5136	NYSE	FIF	Fri, Nov 6, 2015	17.23	17.25	16.93	17.01
5135	NYSE	FIF	Thu, Nov 5, 2015	17.39	17.70	17.36	17.37
5134	NYSE	FIF	Wed, Nov 4, 2015	18.10	18.25	17.43	17.52
5133	NYSE	FIF	Tue, Nov 3, 2015	17.90	18.20	17.86	18.11
5132	NYSE	FIF	Mon, Nov 2, 2015	18.08	18.20	17.98	17.98
5131	NYSE	FIF	Fri, Oct 30, 2015	17.84	18.49	17.77	18.20
5130	NYSE	FIF	Thu, Oct 29, 2015	18.21	18.58	17.87	17.95
5129	NYSE	FIF	Wed, Oct 28, 2015	17.89	18.50	17.52	18.40
5128	NYSE	FIF	Tue, Oct 27, 2015	17.74	17.79	17.26	17.49
5127	NYSE	FIF	Mon, Oct 26, 2015	18.57	18.62	17.78	17.90
5126	NYSE	FIF	Fri, Oct 23, 2015	18.56	18.73	18.14	18.20
5125	NYSE	FIF	Thu, Oct 22, 2015	18.94	18.97	18.37	18.47
5124	NYSE	FIF	Wed, Oct 21, 2015	19.00	19.12	18.79	18.85
5123	NYSE	FIF	Tue, Oct 20, 2015	18.95	19.20	18.76	19.00
5122	NYSE	FIF	Mon, Oct 19, 2015	18.99	19.23	18.81	18.86
5121	NYSE	FIF	Fri, Oct 16, 2015	18.69	19.01	18.67	18.96
5120	NYSE	FIF	Thu, Oct 15, 2015	18.57	18.74	18.14	18.55
5119	NYSE	FIF	Wed, Oct 14, 2015	18.57	18.81	18.33	18.50
5118	NYSE	FIF	Tue, Oct 13, 2015	18.47	19.00	18.15	18.71
5117	NYSE	FIF	Mon, Oct 12, 2015	19.04	19.04	18.36	18.63
5116	NYSE	FIF	Fri, Oct 9, 2015	18.65	19.09	18.59	18.98
5115	NYSE	FIF	Thu, Oct 8, 2015	17.77	18.84	17.76	18.65
5114	NYSE	FIF	Wed, Oct 7, 2015	17.62	17.93	17.52	17.88
5113	NYSE	FIF	Tue, Oct 6, 2015	17.36	17.90	17.25	17.53
5112	NYSE	FIF	Mon, Oct 5, 2015	16.97	17.42	16.97	17.24
5111	NYSE	FIF	Fri, Oct 2, 2015	16.27	16.80	16.00	16.79
5110	NYSE	FIF	Thu, Oct 1, 2015	16.02	16.45	16.02	16.37
5109	NYSE	FIF	Wed, Sep 30, 2015	15.61	16.00	15.37	15.99
5108	NYSE	FIF	Tue, Sep 29, 2015	16.25	16.52	15.42	15.43
5107	NYSE	FIF	Mon, Sep 28, 2015	16.51	16.67	16.00	16.10
5106	NYSE	FIF	Fri, Sep 25, 2015	16.83	17.00	16.56	16.62
5105	NYSE	FIF	Thu, Sep 24, 2015	16.94	16.97	16.37	16.77
5104	NYSE	FIF	Wed, Sep 23, 2015	17.37	17.49	17.06	17.12
5103	NYSE	FIF	Tue, Sep 22, 2015	17.30	17.38	17.25	17.26
5102	NYSE	FIF	Mon, Sep 21, 2015	17.50	17.50	17.30	17.39
5101	NYSE	FIF	Fri, Sep 18, 2015	17.09	17.33	17.09	17.28
5100	NYSE	FIF	Thu, Sep 17, 2015	17.14	17.57	17.04	17.26
5099	NYSE	FIF	Wed, Sep 16, 2015	16.82	17.22	16.79	17.12
5098	NYSE	FIF	Tue, Sep 15, 2015	17.00	17.00	16.51	16.73
5097	NYSE	FIF	Mon, Sep 14, 2015	16.69	16.80	16.67	16.78
5096	NYSE	FIF	Fri, Sep 11, 2015	16.90	16.90	16.50	16.62
5095	NYSE	FIF	Thu, Sep 10, 2015	17.10	17.15	16.81	16.97
5094	NYSE	FIF	Wed, Sep 9, 2015	17.57	17.63	17.02	17.06
5093	NYSE	FIF	Tue, Sep 8, 2015	17.57	17.57	17.18	17.39
5092	NYSE	FIF	Fri, Sep 4, 2015	17.25	17.29	17.05	17.25
5091	NYSE	FIF	Thu, Sep 3, 2015	17.49	17.59	17.04	17.23
5090	NYSE	FIF	Wed, Sep 2, 2015	17.56	17.56	16.89	17.32
5089	NYSE	FIF	Tue, Sep 1, 2015	17.56	17.80	17.21	17.31
5088	NYSE	FIF	Mon, Aug 31, 2015	17.86	18.23	17.53	18.04
5087	NYSE	FIF	Fri, Aug 28, 2015	17.28	18.09	17.28	17.97
5086	NYSE	FIF	Thu, Aug 27, 2015	16.63	17.50	16.63	17.37
5085	NYSE	FIF	Wed, Aug 26, 2015	16.54	16.66	16.26	16.49
5084	NYSE	FIF	Tue, Aug 25, 2015	17.13	17.16	16.05	16.25
5083	NYSE	FIF	Mon, Aug 24, 2015	16.50	17.84	15.91	16.63
5082	NYSE	FIF	Fri, Aug 21, 2015	18.66	19.16	17.68	17.80
5081	NYSE	FIF	Thu, Aug 20, 2015	18.73	18.98	18.62	18.70
5080	NYSE	FIF	Wed, Aug 19, 2015	19.21	19.30	18.70	18.71
5079	NYSE	FIF	Tue, Aug 18, 2015	18.86	19.22	18.50	19.19
5078	NYSE	FIF	Mon, Aug 17, 2015	18.77	18.84	18.67	18.77
5077	NYSE	FIF	Fri, Aug 14, 2015	18.64	18.76	18.40	18.64
5076	NYSE	FIF	Thu, Aug 13, 2015	18.86	18.94	18.52	18.58
5075	NYSE	FIF	Wed, Aug 12, 2015	18.26	18.89	17.99	18.81
5074	NYSE	FIF	Tue, Aug 11, 2015	18.20	18.32	17.94	18.29
5073	NYSE	FIF	Mon, Aug 10, 2015	17.85	18.36	17.85	18.36
5072	NYSE	FIF	Fri, Aug 7, 2015	17.60	18.01	17.56	17.78
5071	NYSE	FIF	Thu, Aug 6, 2015	17.81	18.11	17.02	17.62
5070	NYSE	FIF	Wed, Aug 5, 2015	18.50	18.66	17.58	17.66
5069	NYSE	FIF	Tue, Aug 4, 2015	18.53	18.73	18.48	18.48
5068	NYSE	FIF	Mon, Aug 3, 2015	18.69	18.85	18.56	18.60
5067	NYSE	FIF	Fri, Jul 31, 2015	18.94	19.20	18.79	18.89
5066	NYSE	FIF	Thu, Jul 30, 2015	19.15	19.15	18.80	18.80
5065	NYSE	FIF	Wed, Jul 29, 2015	18.53	19.16	18.46	19.16
5064	NYSE	FIF	Tue, Jul 28, 2015	18.38	18.94	18.38	18.58
5063	NYSE	FIF	Mon, Jul 27, 2015	18.34	18.52	18.16	18.25
5062	NYSE	FIF	Fri, Jul 24, 2015	18.43	18.61	18.17	18.50
5061	NYSE	FIF	Thu, Jul 23, 2015	18.75	18.75	18.22	18.41
5060	NYSE	FIF	Wed, Jul 22, 2015	18.98	18.98	18.60	18.66
5059	NYSE	FIF	Tue, Jul 21, 2015	19.15	19.22	18.89	19.04
5058	NYSE	FIF	Mon, Jul 20, 2015	19.26	19.26	18.87	19.04
5057	NYSE	FIF	Fri, Jul 17, 2015	19.72	19.72	19.22	19.25
5056	NYSE	FIF	Thu, Jul 16, 2015	19.87	19.90	19.54	19.55
5055	NYSE	FIF	Wed, Jul 15, 2015	20.04	20.04	19.77	19.87
5054	NYSE	FIF	Tue, Jul 14, 2015	19.98	20.08	19.76	19.99
5053	NYSE	FIF	Mon, Jul 13, 2015	19.90	19.98	19.86	19.91
5052	NYSE	FIF	Fri, Jul 10, 2015	19.75	19.90	19.61	19.81
5051	NYSE	FIF	Thu, Jul 9, 2015	20.08	20.08	19.60	19.65
5050	NYSE	FIF	Wed, Jul 8, 2015	19.93	19.96	19.60	19.67
5049	NYSE	FIF	Tue, Jul 7, 2015	19.78	20.05	19.64	19.95
5048	NYSE	FIF	Mon, Jul 6, 2015	19.75	19.93	19.75	19.89
5047	NYSE	FIF	Thu, Jul 2, 2015	20.07	20.23	19.88	19.99
5046	NYSE	FIF	Wed, Jul 1, 2015	20.57	20.62	20.00	20.07
5045	NYSE	FIF	Tue, Jun 30, 2015	20.43	20.65	20.15	20.60
5044	NYSE	FIF	Mon, Jun 29, 2015	20.39	20.53	20.13	20.22
5043	NYSE	FIF	Fri, Jun 26, 2015	20.50	20.65	20.42	20.51
5042	NYSE	FIF	Thu, Jun 25, 2015	21.10	21.10	20.53	20.55
5041	NYSE	FIF	Wed, Jun 24, 2015	20.82	21.07	20.82	21.04
5040	NYSE	FIF	Tue, Jun 23, 2015	21.23	21.23	20.70	20.94
5039	NYSE	FIF	Mon, Jun 22, 2015	21.07	21.25	20.86	21.23
5038	NYSE	FIF	Fri, Jun 19, 2015	20.70	21.16	20.60	21.01
5037	NYSE	FIF	Thu, Jun 18, 2015	20.70	21.10	20.48	20.84
5036	NYSE	FIF	Wed, Jun 17, 2015	20.85	21.03	20.55	20.57
5035	NYSE	FIF	Tue, Jun 16, 2015	20.65	20.93	20.53	20.88
5034	NYSE	FIF	Mon, Jun 15, 2015	20.43	20.60	20.38	20.50
5033	NYSE	FIF	Fri, Jun 12, 2015	20.91	20.96	20.46	20.60
5032	NYSE	FIF	Thu, Jun 11, 2015	20.88	21.07	20.88	20.96
5031	NYSE	FIF	Wed, Jun 10, 2015	20.91	21.17	20.75	21.01
5030	NYSE	FIF	Tue, Jun 9, 2015	20.95	20.99	20.60	20.71
5029	NYSE	FIF	Mon, Jun 8, 2015	21.04	21.05	20.81	20.92
5028	NYSE	FIF	Fri, Jun 5, 2015	21.36	21.40	21.00	21.00
5027	NYSE	FIF	Thu, Jun 4, 2015	21.74	21.74	21.34	21.35
5026	NYSE	FIF	Wed, Jun 3, 2015	21.94	22.09	21.60	21.75
5025	NYSE	FIF	Tue, Jun 2, 2015	22.15	22.17	21.89	21.93
5024	NYSE	FIF	Mon, Jun 1, 2015	22.05	22.06	21.91	22.05
5023	NYSE	FIF	Fri, May 29, 2015	22.12	22.13	21.98	21.99
5022	NYSE	FIF	Thu, May 28, 2015	22.12	22.12	21.90	22.03
5021	NYSE	FIF	Wed, May 27, 2015	22.26	22.28	22.08	22.15
5020	NYSE	FIF	Tue, May 26, 2015	22.68	22.79	22.10	22.20
5019	NYSE	FIF	Fri, May 22, 2015	22.64	22.69	22.50	22.52
5018	NYSE	FIF	Thu, May 21, 2015	22.57	22.64	22.51	22.63
5017	NYSE	FIF	Wed, May 20, 2015	22.62	22.63	22.40	22.52
5016	NYSE	FIF	Tue, May 19, 2015	22.57	22.70	22.46	22.50
5015	NYSE	FIF	Mon, May 18, 2015	22.62	22.75	22.52	22.63
5014	NYSE	FIF	Fri, May 15, 2015	22.60	22.63	22.34	22.58
5013	NYSE	FIF	Thu, May 14, 2015	22.18	22.59	22.18	22.42
5012	NYSE	FIF	Wed, May 13, 2015	22.14	22.31	22.04	22.16
5011	NYSE	FIF	Tue, May 12, 2015	22.00	22.26	21.99	22.05
5010	NYSE	FIF	Mon, May 11, 2015	22.36	22.39	21.93	22.14
5009	NYSE	FIF	Fri, May 8, 2015	22.31	22.43	21.96	22.33
5008	NYSE	FIF	Thu, May 7, 2015	22.12	22.36	21.89	22.26
5007	NYSE	FIF	Wed, May 6, 2015	22.82	22.82	22.17	22.31
5006	NYSE	FIF	Tue, May 5, 2015	22.98	23.12	22.62	22.69
5005	NYSE	FIF	Mon, May 4, 2015	23.02	23.17	22.89	22.90
5004	NYSE	FIF	Fri, May 1, 2015	23.33	23.35	22.76	23.00
5003	NYSE	FIF	Thu, Apr 30, 2015	23.45	23.60	23.20	23.48
5002	NYSE	FIF	Wed, Apr 29, 2015	23.36	23.46	23.24	23.45
5001	NYSE	FIF	Tue, Apr 28, 2015	23.42	23.60	23.28	23.29
5000	NYSE	FIF	Mon, Apr 27, 2015	23.59	23.73	23.28	23.28
4999	NYSE	FIF	Fri, Apr 24, 2015	23.46	23.68	23.42	23.45
4998	NYSE	FIF	Thu, Apr 23, 2015	23.25	23.50	23.25	23.39
4997	NYSE	FIF	Wed, Apr 22, 2015	23.19	23.42	23.18	23.26
4996	NYSE	FIF	Tue, Apr 21, 2015	23.35	23.47	23.07	23.26
4995	NYSE	FIF	Mon, Apr 20, 2015	23.33	23.79	23.05	23.10
4994	NYSE	FIF	Fri, Apr 17, 2015	23.39	23.75	23.25	23.33
4993	NYSE	FIF	Thu, Apr 16, 2015	23.71	23.95	23.65	23.78
4992	NYSE	FIF	Wed, Apr 15, 2015	23.84	23.97	23.60	23.84
4991	NYSE	FIF	Tue, Apr 14, 2015	23.75	23.85	23.47	23.65
4990	NYSE	FIF	Mon, Apr 13, 2015	23.72	23.84	23.58	23.69
4989	NYSE	FIF	Fri, Apr 10, 2015	23.65	23.88	23.38	23.55
4988	NYSE	FIF	Thu, Apr 9, 2015	23.42	23.90	23.25	23.48
4987	NYSE	FIF	Wed, Apr 8, 2015	23.55	23.64	23.27	23.47
4986	NYSE	FIF	Tue, Apr 7, 2015	23.47	23.56	23.30	23.40
4985	NYSE	FIF	Mon, Apr 6, 2015	23.29	23.49	23.04	23.37
4984	NYSE	FIF	Thu, Apr 2, 2015	23.16	23.34	23.14	23.19
4983	NYSE	FIF	Wed, Apr 1, 2015	22.72	23.47	22.62	23.24
4982	NYSE	FIF	Tue, Mar 31, 2015	22.69	22.86	22.63	22.80
4981	NYSE	FIF	Mon, Mar 30, 2015	22.54	22.75	22.39	22.75
4980	NYSE	FIF	Fri, Mar 27, 2015	22.18	22.69	22.18	22.63
4979	NYSE	FIF	Thu, Mar 26, 2015	22.68	22.95	22.15	22.20
4978	NYSE	FIF	Wed, Mar 25, 2015	22.79	23.16	22.52	22.55
4977	NYSE	FIF	Tue, Mar 24, 2015	22.75	22.94	22.48	22.60
4976	NYSE	FIF	Mon, Mar 23, 2015	22.38	22.64	22.35	22.59
4975	NYSE	FIF	Fri, Mar 20, 2015	22.77	22.88	22.20	22.21
4974	NYSE	FIF	Thu, Mar 19, 2015	22.30	22.55	22.09	22.50
4973	NYSE	FIF	Wed, Mar 18, 2015	21.70	22.43	21.70	22.36
4972	NYSE	FIF	Tue, Mar 17, 2015	21.83	22.05	21.44	21.89
4971	NYSE	FIF	Mon, Mar 16, 2015	22.19	22.19	21.55	21.92
4970	NYSE	FIF	Fri, Mar 13, 2015	21.81	22.11	21.67	22.11
4969	NYSE	FIF	Thu, Mar 12, 2015	22.26	22.59	21.74	21.75
4968	NYSE	FIF	Wed, Mar 11, 2015	22.03	22.54	21.49	22.26
4967	NYSE	FIF	Tue, Mar 10, 2015	22.38	22.48	21.85	21.97
4966	NYSE	FIF	Mon, Mar 9, 2015	22.57	22.70	22.31	22.45
4965	NYSE	FIF	Fri, Mar 6, 2015	22.83	22.83	22.21	22.58
4964	NYSE	FIF	Thu, Mar 5, 2015	23.15	23.15	22.74	22.85
4963	NYSE	FIF	Wed, Mar 4, 2015	22.94	23.00	22.55	23.00
4962	NYSE	FIF	Tue, Mar 3, 2015	23.05	23.17	22.70	22.88
4961	NYSE	FIF	Mon, Mar 2, 2015	23.04	23.15	22.85	22.96
4960	NYSE	FIF	Fri, Feb 27, 2015	23.34	23.34	22.90	23.06
4959	NYSE	FIF	Thu, Feb 26, 2015	23.85	23.90	23.15	23.18
4958	NYSE	FIF	Wed, Feb 25, 2015	23.74	23.98	23.57	23.85
4957	NYSE	FIF	Tue, Feb 24, 2015	23.58	23.75	23.44	23.62
4956	NYSE	FIF	Mon, Feb 23, 2015	23.68	23.75	23.28	23.36
4955	NYSE	FIF	Fri, Feb 20, 2015	23.87	24.04	23.48	23.62
4954	NYSE	FIF	Thu, Feb 19, 2015	23.59	24.16	23.52	23.75
4953	NYSE	FIF	Wed, Feb 18, 2015	23.63	23.85	23.29	23.66
4952	NYSE	FIF	Tue, Feb 17, 2015	23.84	23.91	23.48	23.57
4951	NYSE	FIF	Fri, Feb 13, 2015	23.41	23.84	23.41	23.84
4950	NYSE	FIF	Thu, Feb 12, 2015	23.35	23.45	23.15	23.30
4949	NYSE	FIF	Wed, Feb 11, 2015	23.43	23.52	23.20	23.21
4948	NYSE	FIF	Tue, Feb 10, 2015	23.63	23.64	23.27	23.53
4947	NYSE	FIF	Mon, Feb 9, 2015	23.62	23.81	23.37	23.58
4946	NYSE	FIF	Fri, Feb 6, 2015	23.71	23.82	23.30	23.50
4945	NYSE	FIF	Thu, Feb 5, 2015	23.21	23.77	23.14	23.58
4944	NYSE	FIF	Wed, Feb 4, 2015	22.92	23.41	22.84	23.12
4943	NYSE	FIF	Tue, Feb 3, 2015	22.85	23.18	22.69	22.95
4942	NYSE	FIF	Mon, Feb 2, 2015	22.64	22.76	22.34	22.65
4941	NYSE	FIF	Fri, Jan 30, 2015	22.61	22.84	22.27	22.57
4940	NYSE	FIF	Thu, Jan 29, 2015	22.66	22.66	22.10	22.52
4939	NYSE	FIF	Wed, Jan 28, 2015	22.97	22.97	22.45	22.46
4938	NYSE	FIF	Tue, Jan 27, 2015	23.04	23.04	22.63	22.97
4937	NYSE	FIF	Mon, Jan 26, 2015	23.16	23.16	22.88	23.11
4936	NYSE	FIF	Fri, Jan 23, 2015	23.04	23.13	22.98	23.08
4935	NYSE	FIF	Thu, Jan 22, 2015	23.16	23.16	22.80	22.98
4934	NYSE	FIF	Wed, Jan 21, 2015	22.72	22.85	22.62	22.79
4933	NYSE	FIF	Tue, Jan 20, 2015	22.91	23.00	22.55	22.57
4932	NYSE	FIF	Fri, Jan 16, 2015	22.33	22.86	22.24	22.72
4931	NYSE	FIF	Thu, Jan 15, 2015	22.30	22.56	22.02	22.27
4930	NYSE	FIF	Wed, Jan 14, 2015	21.60	21.94	21.27	21.93
4929	NYSE	FIF	Tue, Jan 13, 2015	22.31	22.50	21.63	21.73
4928	NYSE	FIF	Mon, Jan 12, 2015	22.65	22.67	21.91	22.06
4927	NYSE	FIF	Fri, Jan 9, 2015	22.95	22.97	22.22	22.73
4926	NYSE	FIF	Thu, Jan 8, 2015	22.49	23.01	22.48	22.78
4925	NYSE	FIF	Wed, Jan 7, 2015	22.54	22.62	22.11	22.26
4924	NYSE	FIF	Tue, Jan 6, 2015	22.91	22.98	22.11	22.23
4923	NYSE	FIF	Mon, Jan 5, 2015	23.73	23.76	22.80	22.84
4922	NYSE	FIF	Fri, Jan 2, 2015	23.77	23.88	23.52	23.84
4921	NYSE	FIF	Wed, Dec 31, 2014	23.86	23.89	23.52	23.78
4920	NYSE	FIF	Tue, Dec 30, 2014	23.57	23.77	23.34	23.77
4919	NYSE	FIF	Mon, Dec 29, 2014	23.49	23.49	23.28	23.47
4918	NYSE	FIF	Fri, Dec 26, 2014	23.50	23.50	23.22	23.38
4917	NYSE	FIF	Wed, Dec 24, 2014	23.17	23.39	22.60	23.34
4916	NYSE	FIF	Tue, Dec 23, 2014	22.88	23.16	22.61	23.01
4915	NYSE	FIF	Mon, Dec 22, 2014	22.71	23.02	22.38	22.60
4914	NYSE	FIF	Fri, Dec 19, 2014	22.65	22.89	22.59	22.76
4913	NYSE	FIF	Thu, Dec 18, 2014	22.21	22.61	22.04	22.61
4912	NYSE	FIF	Wed, Dec 17, 2014	21.00	21.80	21.00	21.75
4911	NYSE	FIF	Tue, Dec 16, 2014	20.79	21.41	20.67	21.02
4910	NYSE	FIF	Mon, Dec 15, 2014	21.45	21.64	20.95	20.95
4909	NYSE	FIF	Fri, Dec 12, 2014	21.77	21.89	21.20	21.30
4908	NYSE	FIF	Thu, Dec 11, 2014	22.10	22.66	21.92	21.96
4907	NYSE	FIF	Wed, Dec 10, 2014	22.40	22.46	22.10	22.14
4906	NYSE	FIF	Tue, Dec 9, 2014	22.44	22.80	22.32	22.53
4905	NYSE	FIF	Mon, Dec 8, 2014	23.25	23.25	22.63	22.72
4904	NYSE	FIF	Fri, Dec 5, 2014	23.31	23.49	23.23	23.35
4903	NYSE	FIF	Thu, Dec 4, 2014	22.93	23.32	22.93	23.23
4902	NYSE	FIF	Wed, Dec 3, 2014	22.70	23.12	22.69	23.01
4901	NYSE	FIF	Tue, Dec 2, 2014	22.53	22.77	22.53	22.62
4900	NYSE	FIF	Mon, Dec 1, 2014	22.82	22.93	22.46	22.60
4899	NYSE	FIF	Fri, Nov 28, 2014	23.76	23.78	23.00	23.00
4898	NYSE	FIF	Wed, Nov 26, 2014	23.77	23.94	23.61	23.89
4897	NYSE	FIF	Tue, Nov 25, 2014	23.73	23.85	23.45	23.67
4896	NYSE	FIF	Mon, Nov 24, 2014	23.90	23.90	23.60	23.63
4895	NYSE	FIF	Fri, Nov 21, 2014	24.06	24.11	23.78	23.78
4894	NYSE	FIF	Thu, Nov 20, 2014	23.72	23.94	23.64	23.75
4893	NYSE	FIF	Wed, Nov 19, 2014	23.55	23.89	23.38	23.70
4892	NYSE	FIF	Tue, Nov 18, 2014	23.31	23.61	23.29	23.55
4891	NYSE	FIF	Mon, Nov 17, 2014	23.10	23.45	23.10	23.20
4890	NYSE	FIF	Fri, Nov 14, 2014	23.16	23.26	22.94	22.99
4889	NYSE	FIF	Thu, Nov 13, 2014	23.23	23.30	23.15	23.17
4888	NYSE	FIF	Wed, Nov 12, 2014	23.06	23.31	23.06	23.17
4887	NYSE	FIF	Tue, Nov 11, 2014	23.23	23.42	23.17	23.20
4886	NYSE	FIF	Mon, Nov 10, 2014	23.27	23.53	23.15	23.34
4885	NYSE	FIF	Fri, Nov 7, 2014	23.05	23.33	23.05	23.27
4884	NYSE	FIF	Thu, Nov 6, 2014	23.08	23.27	23.05	23.08
4883	NYSE	FIF	Wed, Nov 5, 2014	23.62	23.90	23.00	23.15
4882	NYSE	FIF	Tue, Nov 4, 2014	23.69	23.82	23.32	23.56
4881	NYSE	FIF	Mon, Nov 3, 2014	23.91	23.97	23.40	23.87
4880	NYSE	FIF	Fri, Oct 31, 2014	25.06	25.23	24.73	25.07
4879	NYSE	FIF	Thu, Oct 30, 2014	25.12	25.21	24.62	24.93
4878	NYSE	FIF	Wed, Oct 29, 2014	25.00	25.21	24.83	24.98
4877	NYSE	FIF	Tue, Oct 28, 2014	24.80	24.97	24.61	24.91
4876	NYSE	FIF	Mon, Oct 27, 2014	24.54	24.92	24.36	24.58
4875	NYSE	FIF	Fri, Oct 24, 2014	24.35	24.73	24.25	24.67
4874	NYSE	FIF	Thu, Oct 23, 2014	24.36	24.45	24.18	24.37
4873	NYSE	FIF	Wed, Oct 22, 2014	24.05	24.42	24.01	24.05
4872	NYSE	FIF	Tue, Oct 21, 2014	23.64	23.97	23.54	23.93
4871	NYSE	FIF	Mon, Oct 20, 2014	23.21	23.42	23.10	23.42
4870	NYSE	FIF	Fri, Oct 17, 2014	22.66	23.40	22.65	23.32
4869	NYSE	FIF	Thu, Oct 16, 2014	21.00	22.52	20.78	22.21
4868	NYSE	FIF	Wed, Oct 15, 2014	20.95	21.38	20.50	21.31
4867	NYSE	FIF	Tue, Oct 14, 2014	21.91	21.92	21.05	21.24
4866	NYSE	FIF	Mon, Oct 13, 2014	22.18	22.46	21.75	21.76
4865	NYSE	FIF	Fri, Oct 10, 2014	22.84	22.84	22.03	22.26
4864	NYSE	FIF	Thu, Oct 9, 2014	23.36	23.43	22.95	22.99
4863	NYSE	FIF	Wed, Oct 8, 2014	23.39	23.39	23.14	23.37
4862	NYSE	FIF	Tue, Oct 7, 2014	23.48	23.55	23.32	23.37
4861	NYSE	FIF	Mon, Oct 6, 2014	23.58	23.65	23.43	23.53
4860	NYSE	FIF	Fri, Oct 3, 2014	23.56	23.64	23.40	23.47
4859	NYSE	FIF	Thu, Oct 2, 2014	23.50	23.56	23.16	23.41
4858	NYSE	FIF	Wed, Oct 1, 2014	23.63	23.87	23.46	23.48
4857	NYSE	FIF	Tue, Sep 30, 2014	23.77	23.91	23.65	23.86
4856	NYSE	FIF	Mon, Sep 29, 2014	23.44	23.69	23.44	23.69
4855	NYSE	FIF	Fri, Sep 26, 2014	23.30	23.54	23.13	23.52
4854	NYSE	FIF	Thu, Sep 25, 2014	23.74	23.74	23.20	23.34
4853	NYSE	FIF	Wed, Sep 24, 2014	23.69	23.75	23.46	23.71
4852	NYSE	FIF	Tue, Sep 23, 2014	24.06	24.10	23.51	23.65
4851	NYSE	FIF	Mon, Sep 22, 2014	24.24	24.25	24.03	24.14
4850	NYSE	FIF	Fri, Sep 19, 2014	24.21	24.29	24.04	24.20
4849	NYSE	FIF	Thu, Sep 18, 2014	23.94	24.10	23.85	24.07
4848	NYSE	FIF	Wed, Sep 17, 2014	24.12	24.25	23.75	23.81
4847	NYSE	FIF	Tue, Sep 16, 2014	23.97	24.18	23.89	24.00
4846	NYSE	FIF	Mon, Sep 15, 2014	24.34	24.34	23.92	24.00
4845	NYSE	FIF	Fri, Sep 12, 2014	24.64	24.64	24.18	24.33
4844	NYSE	FIF	Thu, Sep 11, 2014	24.50	24.60	24.33	24.60
4843	NYSE	FIF	Wed, Sep 10, 2014	24.62	24.63	24.42	24.51
4842	NYSE	FIF	Tue, Sep 9, 2014	24.93	24.93	24.53	24.56
4841	NYSE	FIF	Mon, Sep 8, 2014	24.89	24.98	24.83	24.93
4840	NYSE	FIF	Fri, Sep 5, 2014	24.90	24.93	24.79	24.92
4839	NYSE	FIF	Thu, Sep 4, 2014	24.98	25.06	24.81	24.90
4838	NYSE	FIF	Wed, Sep 3, 2014	25.10	25.10	24.83	24.94
4837	NYSE	FIF	Tue, Sep 2, 2014	24.91	24.97	24.85	24.88
4836	NYSE	FIF	Fri, Aug 29, 2014	25.05	25.05	24.85	24.94
4835	NYSE	FIF	Thu, Aug 28, 2014	24.87	25.11	24.87	25.07
4834	NYSE	FIF	Wed, Aug 27, 2014	24.98	25.00	24.79	24.92
4833	NYSE	FIF	Tue, Aug 26, 2014	24.93	24.94	24.75	24.86
4832	NYSE	FIF	Mon, Aug 25, 2014	25.05	25.15	24.69	24.82
4831	NYSE	FIF	Fri, Aug 22, 2014	25.12	25.13	24.84	24.89
4830	NYSE	FIF	Thu, Aug 21, 2014	24.92	25.18	24.84	25.01
4829	NYSE	FIF	Wed, Aug 20, 2014	24.88	24.94	24.78	24.93
4828	NYSE	FIF	Tue, Aug 19, 2014	24.65	24.78	24.48	24.78
4827	NYSE	FIF	Mon, Aug 18, 2014	24.61	24.62	24.45	24.51
4826	NYSE	FIF	Fri, Aug 15, 2014	24.24	24.50	24.09	24.43
4825	NYSE	FIF	Thu, Aug 14, 2014	24.00	24.12	23.91	24.09
4824	NYSE	FIF	Wed, Aug 13, 2014	23.77	23.91	23.60	23.85
4823	NYSE	FIF	Tue, Aug 12, 2014	23.49	23.62	23.38	23.62
4822	NYSE	FIF	Mon, Aug 11, 2014	22.92	23.51	22.92	23.45
4821	NYSE	FIF	Fri, Aug 8, 2014	22.42	22.68	22.42	22.67
4820	NYSE	FIF	Thu, Aug 7, 2014	22.55	22.65	22.31	22.42
4819	NYSE	FIF	Wed, Aug 6, 2014	22.47	22.50	22.31	22.41
4818	NYSE	FIF	Tue, Aug 5, 2014	22.60	22.68	22.49	22.62
4817	NYSE	FIF	Mon, Aug 4, 2014	22.75	22.75	22.49	22.69
4816	NYSE	FIF	Fri, Aug 1, 2014	23.37	23.37	22.68	22.82
4815	NYSE	FIF	Thu, Jul 31, 2014	23.73	23.83	23.33	23.37
4814	NYSE	FIF	Wed, Jul 30, 2014	24.18	24.22	23.75	23.87
4813	NYSE	FIF	Tue, Jul 29, 2014	24.05	24.17	24.03	24.11
4812	NYSE	FIF	Mon, Jul 28, 2014	24.08	24.08	23.95	24.03
4811	NYSE	FIF	Fri, Jul 25, 2014	24.15	24.15	23.96	24.03
4810	NYSE	FIF	Thu, Jul 24, 2014	24.17	24.17	24.06	24.12
4809	NYSE	FIF	Wed, Jul 23, 2014	24.00	24.20	24.00	24.14
4808	NYSE	FIF	Tue, Jul 22, 2014	23.76	23.99	23.62	23.99
4807	NYSE	FIF	Mon, Jul 21, 2014	23.73	23.85	23.66	23.79
4806	NYSE	FIF	Fri, Jul 18, 2014	23.56	23.85	23.53	23.84
4805	NYSE	FIF	Thu, Jul 17, 2014	23.53	23.76	23.43	23.58
4804	NYSE	FIF	Wed, Jul 16, 2014	23.50	23.64	23.50	23.63
4803	NYSE	FIF	Tue, Jul 15, 2014	23.58	23.58	23.38	23.43
4802	NYSE	FIF	Mon, Jul 14, 2014	23.48	23.58	23.45	23.52
4801	NYSE	FIF	Fri, Jul 11, 2014	23.36	23.50	23.36	23.46
4800	NYSE	FIF	Thu, Jul 10, 2014	23.26	23.41	23.10	23.41
4799	NYSE	FIF	Wed, Jul 9, 2014	23.38	23.44	23.18	23.34
4798	NYSE	FIF	Tue, Jul 8, 2014	23.22	23.30	23.11	23.28
4797	NYSE	FIF	Mon, Jul 7, 2014	23.23	23.28	23.08	23.20
4796	NYSE	FIF	Thu, Jul 3, 2014	23.45	23.45	23.14	23.22
4795	NYSE	FIF	Wed, Jul 2, 2014	23.74	23.78	23.38	23.47
4794	NYSE	FIF	Tue, Jul 1, 2014	23.82	23.87	23.72	23.76
4793	NYSE	FIF	Mon, Jun 30, 2014	23.75	23.86	23.75	23.77
4792	NYSE	FIF	Fri, Jun 27, 2014	23.55	23.74	23.51	23.74
4791	NYSE	FIF	Thu, Jun 26, 2014	23.62	23.63	23.46	23.57
4790	NYSE	FIF	Wed, Jun 25, 2014	23.26	23.59	23.26	23.50
4789	NYSE	FIF	Tue, Jun 24, 2014	23.33	23.49	23.18	23.39
4788	NYSE	FIF	Mon, Jun 23, 2014	23.17	23.37	23.12	23.31
4787	NYSE	FIF	Fri, Jun 20, 2014	23.06	23.24	23.01	23.17
4786	NYSE	FIF	Thu, Jun 19, 2014	23.15	23.19	23.01	23.05
4785	NYSE	FIF	Wed, Jun 18, 2014	22.82	22.98	22.82	22.94
4784	NYSE	FIF	Tue, Jun 17, 2014	22.82	23.00	22.73	22.92
4783	NYSE	FIF	Mon, Jun 16, 2014	22.85	23.00	22.72	22.95
4782	NYSE	FIF	Fri, Jun 13, 2014	22.76	22.84	22.75	22.80
4781	NYSE	FIF	Thu, Jun 12, 2014	22.89	22.95	22.70	22.76
4780	NYSE	FIF	Wed, Jun 11, 2014	22.80	22.86	22.77	22.82
4779	NYSE	FIF	Tue, Jun 10, 2014	22.94	22.94	22.79	22.80
4778	NYSE	FIF	Mon, Jun 9, 2014	22.91	22.98	22.86	22.92
4777	NYSE	FIF	Fri, Jun 6, 2014	22.90	23.02	22.88	22.91
4776	NYSE	FIF	Thu, Jun 5, 2014	22.82	22.87	22.79	22.83
4775	NYSE	FIF	Wed, Jun 4, 2014	22.68	22.81	22.68	22.72
4774	NYSE	FIF	Tue, Jun 3, 2014	22.57	22.71	22.55	22.68
4773	NYSE	FIF	Mon, Jun 2, 2014	22.48	22.59	22.48	22.54
4772	NYSE	FIF	Fri, May 30, 2014	22.56	22.64	22.46	22.62
4771	NYSE	FIF	Thu, May 29, 2014	22.50	22.52	22.40	22.52
4770	NYSE	FIF	Wed, May 28, 2014	22.41	22.47	22.29	22.46
4769	NYSE	FIF	Tue, May 27, 2014	22.38	22.46	22.25	22.39
4768	NYSE	FIF	Fri, May 23, 2014	22.23	22.35	22.23	22.29
4767	NYSE	FIF	Thu, May 22, 2014	22.11	22.26	22.11	22.22
4766	NYSE	FIF	Wed, May 21, 2014	22.19	22.21	22.03	22.07
4765	NYSE	FIF	Tue, May 20, 2014	22.22	22.22	22.02	22.14
4764	NYSE	FIF	Mon, May 19, 2014	22.13	22.31	22.13	22.21
4763	NYSE	FIF	Fri, May 16, 2014	22.06	22.30	22.06	22.19
4762	NYSE	FIF	Thu, May 15, 2014	22.15	22.23	21.93	22.04
4761	NYSE	FIF	Wed, May 14, 2014	22.05	22.11	21.95	22.09
4760	NYSE	FIF	Tue, May 13, 2014	22.17	22.17	22.05	22.09
4759	NYSE	FIF	Mon, May 12, 2014	22.16	22.23	22.02	22.21
4758	NYSE	FIF	Fri, May 9, 2014	22.16	22.19	22.01	22.15
4757	NYSE	FIF	Thu, May 8, 2014	22.26	22.37	22.16	22.20
4756	NYSE	FIF	Wed, May 7, 2014	22.22	22.33	22.21	22.28
4755	NYSE	FIF	Tue, May 6, 2014	22.17	22.32	22.17	22.23
4754	NYSE	FIF	Mon, May 5, 2014	22.25	22.25	22.00	22.23
4753	NYSE	FIF	Fri, May 2, 2014	22.21	22.37	22.13	22.25
4752	NYSE	FIF	Thu, May 1, 2014	22.24	22.33	22.17	22.30
4751	NYSE	FIF	Wed, Apr 30, 2014	22.17	22.38	22.17	22.34
4750	NYSE	FIF	Tue, Apr 29, 2014	22.05	22.24	22.03	22.24
4749	NYSE	FIF	Mon, Apr 28, 2014	21.85	22.04	21.84	22.03
4748	NYSE	FIF	Fri, Apr 25, 2014	21.89	21.89	21.81	21.85
4747	NYSE	FIF	Thu, Apr 24, 2014	21.78	21.88	21.77	21.87
4746	NYSE	FIF	Wed, Apr 23, 2014	21.82	21.98	21.76	21.79
4745	NYSE	FIF	Tue, Apr 22, 2014	21.89	22.03	21.79	21.85
4744	NYSE	FIF	Mon, Apr 21, 2014	21.81	21.94	21.81	21.91
4743	NYSE	FIF	Thu, Apr 17, 2014	21.73	21.95	21.73	21.88
4742	NYSE	FIF	Wed, Apr 16, 2014	21.61	21.80	21.61	21.78
4741	NYSE	FIF	Tue, Apr 15, 2014	21.57	21.68	21.54	21.63
4740	NYSE	FIF	Mon, Apr 14, 2014	21.55	21.68	21.55	21.61
4739	NYSE	FIF	Fri, Apr 11, 2014	21.60	21.69	21.51	21.58
4738	NYSE	FIF	Thu, Apr 10, 2014	21.64	21.75	21.61	21.63
4737	NYSE	FIF	Wed, Apr 9, 2014	21.71	21.78	21.60	21.66
4736	NYSE	FIF	Tue, Apr 8, 2014	21.58	21.74	21.52	21.74
4735	NYSE	FIF	Mon, Apr 7, 2014	21.66	21.71	21.50	21.66
4734	NYSE	FIF	Fri, Apr 4, 2014	21.55	21.74	21.50	21.65
4733	NYSE	FIF	Thu, Apr 3, 2014	21.50	21.51	21.27	21.51
4732	NYSE	FIF	Wed, Apr 2, 2014	21.08	21.40	21.08	21.39
4731	NYSE	FIF	Tue, Apr 1, 2014	21.06	21.20	21.05	21.15
4730	NYSE	FIF	Mon, Mar 31, 2014	21.01	21.16	20.95	21.04
4729	NYSE	FIF	Fri, Mar 28, 2014	20.83	21.00	20.82	20.97
4728	NYSE	FIF	Thu, Mar 27, 2014	20.65	20.80	20.63	20.80
4727	NYSE	FIF	Wed, Mar 26, 2014	20.75	20.85	20.70	20.71
4726	NYSE	FIF	Tue, Mar 25, 2014	20.69	20.85	20.69	20.75
4725	NYSE	FIF	Mon, Mar 24, 2014	20.81	20.85	20.68	20.71
4724	NYSE	FIF	Fri, Mar 21, 2014	20.75	20.84	20.74	20.84
4723	NYSE	FIF	Thu, Mar 20, 2014	20.69	20.74	20.57	20.69
4722	NYSE	FIF	Wed, Mar 19, 2014	20.83	20.89	20.73	20.82
4721	NYSE	FIF	Tue, Mar 18, 2014	20.68	20.96	20.68	20.89
4720	NYSE	FIF	Mon, Mar 17, 2014	20.75	20.80	20.63	20.69
4719	NYSE	FIF	Fri, Mar 14, 2014	20.43	20.64	20.43	20.60
4718	NYSE	FIF	Thu, Mar 13, 2014	20.40	20.59	20.40	20.49
4717	NYSE	FIF	Wed, Mar 12, 2014	20.46	20.46	20.37	20.40
4716	NYSE	FIF	Tue, Mar 11, 2014	20.47	20.55	20.43	20.49
4715	NYSE	FIF	Mon, Mar 10, 2014	20.61	20.67	20.46	20.51
4714	NYSE	FIF	Fri, Mar 7, 2014	20.78	20.78	20.60	20.65
4713	NYSE	FIF	Thu, Mar 6, 2014	20.66	20.77	20.65	20.72
4712	NYSE	FIF	Wed, Mar 5, 2014	20.56	20.73	20.56	20.70
4711	NYSE	FIF	Tue, Mar 4, 2014	20.47	20.70	20.47	20.59
4710	NYSE	FIF	Mon, Mar 3, 2014	20.30	20.56	20.30	20.42
4709	NYSE	FIF	Fri, Feb 28, 2014	20.70	20.80	20.50	20.60
4708	NYSE	FIF	Thu, Feb 27, 2014	20.61	20.80	20.55	20.75
4707	NYSE	FIF	Wed, Feb 26, 2014	20.50	20.65	20.50	20.64
4706	NYSE	FIF	Tue, Feb 25, 2014	20.61	20.77	20.48	20.54
4705	NYSE	FIF	Mon, Feb 24, 2014	20.67	20.82	20.67	20.68
4704	NYSE	FIF	Fri, Feb 21, 2014	20.74	20.81	20.65	20.72
4703	NYSE	FIF	Thu, Feb 20, 2014	20.59	20.81	20.55	20.69
4702	NYSE	FIF	Wed, Feb 19, 2014	20.85	20.95	20.68	20.68
4701	NYSE	FIF	Tue, Feb 18, 2014	20.89	21.04	20.83	20.95
4700	NYSE	FIF	Fri, Feb 14, 2014	20.91	20.92	20.69	20.87
4699	NYSE	FIF	Thu, Feb 13, 2014	20.44	20.86	20.44	20.86
4698	NYSE	FIF	Wed, Feb 12, 2014	20.79	20.82	20.58	20.61
4697	NYSE	FIF	Tue, Feb 11, 2014	20.47	20.81	20.41	20.69
4696	NYSE	FIF	Mon, Feb 10, 2014	20.41	20.54	20.37	20.52
4695	NYSE	FIF	Fri, Feb 7, 2014	20.09	20.56	20.09	20.52
4694	NYSE	FIF	Thu, Feb 6, 2014	20.10	20.17	20.06	20.06
4693	NYSE	FIF	Wed, Feb 5, 2014	20.10	20.20	20.00	20.06
4692	NYSE	FIF	Tue, Feb 4, 2014	20.15	20.28	20.07	20.16
4691	NYSE	FIF	Mon, Feb 3, 2014	20.34	20.43	20.11	20.15
4690	NYSE	FIF	Fri, Jan 31, 2014	20.22	20.51	20.20	20.45
4689	NYSE	FIF	Thu, Jan 30, 2014	20.23	20.33	20.15	20.33
4688	NYSE	FIF	Wed, Jan 29, 2014	20.09	20.20	20.05	20.20
4687	NYSE	FIF	Tue, Jan 28, 2014	20.23	20.27	20.10	20.22
4686	NYSE	FIF	Mon, Jan 27, 2014	20.11	20.19	20.00	20.08
4685	NYSE	FIF	Fri, Jan 24, 2014	20.37	20.37	20.01	20.13
4684	NYSE	FIF	Thu, Jan 23, 2014	20.31	20.46	20.31	20.41
4683	NYSE	FIF	Wed, Jan 22, 2014	20.21	20.42	20.20	20.40
4682	NYSE	FIF	Tue, Jan 21, 2014	20.08	20.26	20.08	20.20
4681	NYSE	FIF	Fri, Jan 17, 2014	20.10	20.17	20.05	20.07
4680	NYSE	FIF	Thu, Jan 16, 2014	19.97	20.15	19.90	20.05
4679	NYSE	FIF	Wed, Jan 15, 2014	20.16	20.16	19.86	19.97
4678	NYSE	FIF	Tue, Jan 14, 2014	20.21	20.21	20.05	20.09
4677	NYSE	FIF	Mon, Jan 13, 2014	20.10	20.24	20.08	20.13
4676	NYSE	FIF	Fri, Jan 10, 2014	20.12	20.23	20.09	20.16
4675	NYSE	FIF	Thu, Jan 9, 2014	20.10	20.15	20.07	20.12
4674	NYSE	FIF	Wed, Jan 8, 2014	20.01	20.14	20.01	20.13
4673	NYSE	FIF	Tue, Jan 7, 2014	20.20	20.29	20.05	20.10
4672	NYSE	FIF	Mon, Jan 6, 2014	20.31	20.36	20.14	20.14
4671	NYSE	FIF	Fri, Jan 3, 2014	20.37	20.52	20.10	20.28
4670	NYSE	FIF	Thu, Jan 2, 2014	20.61	20.94	20.24	20.40
4669	NYSE	FIF	Tue, Dec 31, 2013	20.40	20.89	20.40	20.83
4668	NYSE	FIF	Mon, Dec 30, 2013	20.45	20.74	20.38	20.45
4667	NYSE	FIF	Fri, Dec 27, 2013	20.54	20.82	20.26	20.61
4666	NYSE	FIF	Thu, Dec 26, 2013	20.33	20.77	20.33	20.59
4665	NYSE	FIF	Tue, Dec 24, 2013	20.10	20.39	20.10	20.30
4664	NYSE	FIF	Mon, Dec 23, 2013	19.90	20.39	19.90	20.09
4663	NYSE	FIF	Fri, Dec 20, 2013	19.51	19.96	19.51	19.71
4662	NYSE	FIF	Thu, Dec 19, 2013	19.72	19.83	19.52	19.59
4661	NYSE	FIF	Wed, Dec 18, 2013	19.68	19.84	19.61	19.80
4660	NYSE	FIF	Tue, Dec 17, 2013	19.80	19.93	19.64	19.79
4659	NYSE	FIF	Mon, Dec 16, 2013	19.67	19.94	19.67	19.79
4658	NYSE	FIF	Fri, Dec 13, 2013	19.70	19.81	19.66	19.72
4657	NYSE	FIF	Thu, Dec 12, 2013	19.89	20.00	19.65	19.76
4656	NYSE	FIF	Wed, Dec 11, 2013	20.00	20.12	19.73	20.03
4655	NYSE	FIF	Tue, Dec 10, 2013	20.44	20.46	19.96	20.07
4654	NYSE	FIF	Mon, Dec 9, 2013	20.22	20.38	20.11	20.33
4653	NYSE	FIF	Fri, Dec 6, 2013	20.35	20.35	19.95	20.31
4652	NYSE	FIF	Thu, Dec 5, 2013	20.58	20.65	19.84	20.02
4651	NYSE	FIF	Wed, Dec 4, 2013	20.84	20.99	20.42	20.58
4650	NYSE	FIF	Tue, Dec 3, 2013	21.09	21.12	20.79	20.84
4649	NYSE	FIF	Mon, Dec 2, 2013	21.54	21.73	21.18	21.21
4648	NYSE	FIF	Fri, Nov 29, 2013	21.35	21.82	21.35	21.72
4647	NYSE	FIF	Wed, Nov 27, 2013	21.24	21.50	21.20	21.43
4646	NYSE	FIF	Tue, Nov 26, 2013	21.24	21.54	21.16	21.24
4645	NYSE	FIF	Mon, Nov 25, 2013	21.39	21.40	21.18	21.27
4644	NYSE	FIF	Fri, Nov 22, 2013	21.02	21.48	21.02	21.24
4643	NYSE	FIF	Thu, Nov 21, 2013	20.95	21.38	20.95	21.16
4642	NYSE	FIF	Wed, Nov 20, 2013	21.66	21.92	20.81	21.00
4641	NYSE	FIF	Tue, Nov 19, 2013	21.86	22.10	21.70	21.70
4640	NYSE	FIF	Mon, Nov 18, 2013	21.76	22.11	21.76	21.91
4639	NYSE	FIF	Fri, Nov 15, 2013	21.56	21.90	21.56	21.84
4638	NYSE	FIF	Thu, Nov 14, 2013	21.21	21.45	21.10	21.23
4637	NYSE	FIF	Wed, Nov 13, 2013	21.37	21.37	21.02	21.08
4636	NYSE	FIF	Tue, Nov 12, 2013	21.49	21.51	21.26	21.26
4635	NYSE	FIF	Mon, Nov 11, 2013	21.13	21.39	21.13	21.39
4634	NYSE	FIF	Fri, Nov 8, 2013	21.15	21.19	21.08	21.12
4633	NYSE	FIF	Thu, Nov 7, 2013	21.27	21.36	21.11	21.22
4632	NYSE	FIF	Wed, Nov 6, 2013	21.01	21.21	21.01	21.16
4631	NYSE	FIF	Tue, Nov 5, 2013	21.03	21.13	20.93	21.04
4630	NYSE	FIF	Mon, Nov 4, 2013	21.51	21.51	21.01	21.16
4629	NYSE	FIF	Fri, Nov 1, 2013	20.98	21.35	20.87	21.27
4628	NYSE	FIF	Thu, Oct 31, 2013	22.89	22.89	22.31	22.59
4627	NYSE	FIF	Wed, Oct 30, 2013	23.10	23.10	22.76	22.78
4626	NYSE	FIF	Tue, Oct 29, 2013	23.21	23.41	22.93	23.18
4625	NYSE	FIF	Mon, Oct 28, 2013	23.57	23.57	23.26	23.34
4624	NYSE	FIF	Fri, Oct 25, 2013	23.31	23.54	23.17	23.47
4623	NYSE	FIF	Thu, Oct 24, 2013	23.25	23.37	23.00	23.29
4622	NYSE	FIF	Wed, Oct 23, 2013	23.23	23.36	23.04	23.11
4621	NYSE	FIF	Tue, Oct 22, 2013	22.74	23.23	22.54	23.19
4620	NYSE	FIF	Mon, Oct 21, 2013	21.97	22.22	21.97	22.17
4619	NYSE	FIF	Fri, Oct 18, 2013	21.95	21.99	21.71	21.98
4618	NYSE	FIF	Thu, Oct 17, 2013	21.38	21.81	21.30	21.81
4617	NYSE	FIF	Wed, Oct 16, 2013	21.41	21.41	21.21	21.40
4616	NYSE	FIF	Tue, Oct 15, 2013	21.49	21.49	21.15	21.28
4615	NYSE	FIF	Mon, Oct 14, 2013	21.48	21.56	21.27	21.43
4614	NYSE	FIF	Fri, Oct 11, 2013	21.18	21.54	21.18	21.42
4613	NYSE	FIF	Thu, Oct 10, 2013	21.40	21.43	21.16	21.31
4612	NYSE	FIF	Wed, Oct 9, 2013	21.44	21.44	20.92	21.18
4611	NYSE	FIF	Tue, Oct 8, 2013	21.54	21.54	21.22	21.29
4610	NYSE	FIF	Mon, Oct 7, 2013	21.56	21.56	21.36	21.52
4609	NYSE	FIF	Fri, Oct 4, 2013	21.87	21.87	21.56	21.65
4608	NYSE	FIF	Thu, Oct 3, 2013	21.90	21.90	21.60	21.76
4607	NYSE	FIF	Wed, Oct 2, 2013	21.60	21.75	21.51	21.74
4606	NYSE	FIF	Tue, Oct 1, 2013	21.66	21.68	21.37	21.65
4605	NYSE	FIF	Mon, Sep 30, 2013	21.56	21.61	21.29	21.54
4604	NYSE	FIF	Fri, Sep 27, 2013	21.48	21.69	21.27	21.68
4603	NYSE	FIF	Thu, Sep 26, 2013	21.66	21.81	21.44	21.49
4602	NYSE	FIF	Wed, Sep 25, 2013	21.67	21.82	21.40	21.55
4601	NYSE	FIF	Tue, Sep 24, 2013	21.74	21.83	21.61	21.74
4600	NYSE	FIF	Mon, Sep 23, 2013	22.00	22.09	21.63	21.72
4599	NYSE	FIF	Fri, Sep 20, 2013	22.44	22.44	21.83	22.00
4598	NYSE	FIF	Thu, Sep 19, 2013	22.34	22.47	22.07	22.33
4597	NYSE	FIF	Wed, Sep 18, 2013	21.88	22.17	21.67	22.17
4596	NYSE	FIF	Tue, Sep 17, 2013	21.65	21.83	21.58	21.83
4595	NYSE	FIF	Mon, Sep 16, 2013	22.03	22.03	21.66	21.69
4594	NYSE	FIF	Fri, Sep 13, 2013	21.77	21.79	21.67	21.75
4593	NYSE	FIF	Thu, Sep 12, 2013	21.80	22.08	21.66	21.69
4592	NYSE	FIF	Wed, Sep 11, 2013	21.99	22.07	21.78	21.85
4591	NYSE	FIF	Tue, Sep 10, 2013	22.09	22.12	21.95	22.10
4590	NYSE	FIF	Mon, Sep 9, 2013	22.17	22.22	21.93	21.97
4589	NYSE	FIF	Fri, Sep 6, 2013	21.71	22.19	21.71	22.01
4588	NYSE	FIF	Thu, Sep 5, 2013	21.96	22.00	21.61	21.76
4587	NYSE	FIF	Wed, Sep 4, 2013	22.14	22.14	21.82	22.06
4586	NYSE	FIF	Tue, Sep 3, 2013	22.35	22.35	22.07	22.26
4585	NYSE	FIF	Fri, Aug 30, 2013	22.17	22.35	22.10	22.12
4584	NYSE	FIF	Thu, Aug 29, 2013	22.38	22.39	22.15	22.21
4583	NYSE	FIF	Wed, Aug 28, 2013	22.17	22.34	22.11	22.34
4582	NYSE	FIF	Tue, Aug 27, 2013	22.25	22.37	21.99	22.26
4581	NYSE	FIF	Mon, Aug 26, 2013	22.31	22.50	22.26	22.31
4580	NYSE	FIF	Fri, Aug 23, 2013	22.07	22.28	21.87	22.20
4579	NYSE	FIF	Thu, Aug 22, 2013	22.32	22.32	22.07	22.15
4578	NYSE	FIF	Wed, Aug 21, 2013	22.32	22.32	21.87	22.18
4577	NYSE	FIF	Tue, Aug 20, 2013	22.30	22.30	21.88	22.28
4576	NYSE	FIF	Mon, Aug 19, 2013	22.25	22.59	22.17	22.24
4575	NYSE	FIF	Fri, Aug 16, 2013	22.26	22.33	22.01	22.29
4574	NYSE	FIF	Thu, Aug 15, 2013	22.62	22.62	21.88	22.15
4573	NYSE	FIF	Wed, Aug 14, 2013	23.05	23.05	22.60	22.74
4572	NYSE	FIF	Tue, Aug 13, 2013	23.34	23.37	22.63	22.90
4571	NYSE	FIF	Mon, Aug 12, 2013	23.15	23.25	22.98	23.19
4570	NYSE	FIF	Fri, Aug 9, 2013	23.06	23.20	22.92	23.17
4569	NYSE	FIF	Thu, Aug 8, 2013	23.20	23.41	22.91	22.97
4568	NYSE	FIF	Wed, Aug 7, 2013	23.74	23.75	23.30	23.32
4567	NYSE	FIF	Tue, Aug 6, 2013	24.35	24.38	23.46	23.72
4566	NYSE	FIF	Mon, Aug 5, 2013	25.18	25.20	24.23	24.32
4565	NYSE	FIF	Fri, Aug 2, 2013	24.60	25.10	24.46	25.08
4564	NYSE	FIF	Thu, Aug 1, 2013	24.66	24.88	24.57	24.75
4563	NYSE	FIF	Wed, Jul 31, 2013	24.19	24.93	23.97	24.78
4562	NYSE	FIF	Tue, Jul 30, 2013	24.12	24.32	24.11	24.29
4561	NYSE	FIF	Mon, Jul 29, 2013	24.12	24.20	23.89	24.06
4560	NYSE	FIF	Fri, Jul 26, 2013	23.60	24.12	23.36	24.05
4559	NYSE	FIF	Thu, Jul 25, 2013	23.55	23.62	23.25	23.62
4558	NYSE	FIF	Wed, Jul 24, 2013	23.65	23.67	23.43	23.48
4557	NYSE	FIF	Tue, Jul 23, 2013	23.80	23.93	23.48	23.48
4556	NYSE	FIF	Mon, Jul 22, 2013	23.75	23.80	23.41	23.54
4555	NYSE	FIF	Fri, Jul 19, 2013	23.88	23.88	23.54	23.62
4554	NYSE	FIF	Thu, Jul 18, 2013	24.07	24.10	23.67	23.84
4553	NYSE	FIF	Wed, Jul 17, 2013	24.15	24.18	23.91	23.95
4552	NYSE	FIF	Tue, Jul 16, 2013	24.10	24.32	23.92	24.11
4551	NYSE	FIF	Mon, Jul 15, 2013	24.20	24.27	23.97	23.97
4550	NYSE	FIF	Fri, Jul 12, 2013	24.04	24.34	24.04	24.10
4549	NYSE	FIF	Thu, Jul 11, 2013	24.21	24.31	24.01	24.02
4548	NYSE	FIF	Wed, Jul 10, 2013	24.12	24.22	23.97	24.05
4547	NYSE	FIF	Tue, Jul 9, 2013	23.87	24.26	23.80	24.04
4546	NYSE	FIF	Mon, Jul 8, 2013	24.36	24.36	23.76	23.87
4545	NYSE	FIF	Fri, Jul 5, 2013	24.28	24.70	23.91	24.55
4544	NYSE	FIF	Wed, Jul 3, 2013	24.07	24.07	23.77	23.98
4543	NYSE	FIF	Tue, Jul 2, 2013	24.29	24.29	23.91	24.08
4542	NYSE	FIF	Mon, Jul 1, 2013	23.80	24.40	23.73	24.23
4541	NYSE	FIF	Fri, Jun 28, 2013	23.80	23.89	23.42	23.81
4540	NYSE	FIF	Thu, Jun 27, 2013	22.90	23.84	22.90	23.71
4539	NYSE	FIF	Wed, Jun 26, 2013	21.80	22.79	21.80	22.79
4538	NYSE	FIF	Tue, Jun 25, 2013	20.86	21.55	20.77	21.55
4537	NYSE	FIF	Mon, Jun 24, 2013	21.30	21.30	20.60	20.66
4536	NYSE	FIF	Fri, Jun 21, 2013	22.25	22.29	21.43	21.53
4535	NYSE	FIF	Thu, Jun 20, 2013	22.74	22.80	21.72	21.93
4534	NYSE	FIF	Wed, Jun 19, 2013	23.44	23.49	22.86	22.86
4533	NYSE	FIF	Tue, Jun 18, 2013	23.14	23.56	23.10	23.30
4532	NYSE	FIF	Mon, Jun 17, 2013	23.79	23.84	23.05	23.06
4531	NYSE	FIF	Fri, Jun 14, 2013	22.88	23.63	22.85	23.60
4530	NYSE	FIF	Thu, Jun 13, 2013	22.75	23.11	22.50	22.90
4529	NYSE	FIF	Wed, Jun 12, 2013	23.49	23.49	22.76	22.78
4528	NYSE	FIF	Tue, Jun 11, 2013	23.38	23.43	23.23	23.24
4527	NYSE	FIF	Mon, Jun 10, 2013	23.71	23.71	23.40	23.50
4526	NYSE	FIF	Fri, Jun 7, 2013	23.11	23.50	23.08	23.50
4525	NYSE	FIF	Thu, Jun 6, 2013	22.62	23.08	22.52	22.90
4524	NYSE	FIF	Wed, Jun 5, 2013	22.75	22.75	22.51	22.63
4523	NYSE	FIF	Tue, Jun 4, 2013	22.56	22.78	22.50	22.61
4522	NYSE	FIF	Mon, Jun 3, 2013	23.10	23.10	22.50	22.57
4521	NYSE	FIF	Fri, May 31, 2013	23.54	23.75	22.95	23.08
4520	NYSE	FIF	Thu, May 30, 2013	24.31	24.36	23.38	23.51
4519	NYSE	FIF	Wed, May 29, 2013	24.84	24.85	24.31	24.36
4518	NYSE	FIF	Tue, May 28, 2013	25.05	25.05	24.78	24.85
4517	NYSE	FIF	Fri, May 24, 2013	24.87	24.92	24.60	24.76
4516	NYSE	FIF	Thu, May 23, 2013	24.82	24.98	24.75	24.81
4515	NYSE	FIF	Wed, May 22, 2013	24.98	25.16	24.84	24.95
4514	NYSE	FIF	Tue, May 21, 2013	25.00	25.06	24.84	24.94
4513	NYSE	FIF	Mon, May 20, 2013	25.22	25.39	25.08	25.10
4512	NYSE	FIF	Fri, May 17, 2013	24.87	25.24	24.87	25.21
4511	NYSE	FIF	Thu, May 16, 2013	24.90	25.06	24.76	24.81
4510	NYSE	FIF	Wed, May 15, 2013	25.36	25.36	24.75	24.88
4509	NYSE	FIF	Tue, May 14, 2013	25.51	25.51	25.26	25.28
4508	NYSE	FIF	Mon, May 13, 2013	25.38	25.42	25.09	25.37
4507	NYSE	FIF	Fri, May 10, 2013	25.13	25.34	25.10	25.32
4506	NYSE	FIF	Thu, May 9, 2013	25.35	25.35	24.49	25.24
4505	NYSE	FIF	Wed, May 8, 2013	24.88	25.13	24.76	25.08
4504	NYSE	FIF	Tue, May 7, 2013	24.62	24.88	24.58	24.88
4503	NYSE	FIF	Mon, May 6, 2013	24.65	24.79	24.52	24.70
4502	NYSE	FIF	Fri, May 3, 2013	25.12	25.12	24.62	24.70
4501	NYSE	FIF	Thu, May 2, 2013	24.83	24.85	24.50	24.78
4500	NYSE	FIF	Wed, May 1, 2013	24.90	25.09	24.66	24.68
4499	NYSE	FIF	Tue, Apr 30, 2013	25.16	25.16	24.88	24.95
4498	NYSE	FIF	Mon, Apr 29, 2013	24.91	25.30	24.84	25.16
4497	NYSE	FIF	Fri, Apr 26, 2013	24.76	24.86	24.63	24.79
4496	NYSE	FIF	Thu, Apr 25, 2013	24.74	24.79	24.51	24.63
4495	NYSE	FIF	Wed, Apr 24, 2013	24.82	24.90	24.51	24.54
4494	NYSE	FIF	Tue, Apr 23, 2013	24.62	24.91	24.62	24.65
4493	NYSE	FIF	Mon, Apr 22, 2013	24.20	24.57	24.14	24.57
4492	NYSE	FIF	Fri, Apr 19, 2013	23.70	24.29	23.70	24.23
4491	NYSE	FIF	Thu, Apr 18, 2013	24.12	24.33	24.00	24.29
4490	NYSE	FIF	Wed, Apr 17, 2013	24.40	24.45	24.06	24.22
4489	NYSE	FIF	Tue, Apr 16, 2013	24.35	24.61	24.10	24.43
4488	NYSE	FIF	Mon, Apr 15, 2013	24.69	24.71	24.06	24.06
4487	NYSE	FIF	Fri, Apr 12, 2013	24.49	24.69	24.35	24.69
4486	NYSE	FIF	Thu, Apr 11, 2013	24.10	24.41	24.07	24.41
4485	NYSE	FIF	Wed, Apr 10, 2013	23.89	24.22	23.89	24.14
4484	NYSE	FIF	Tue, Apr 9, 2013	23.75	23.85	23.60	23.76
4483	NYSE	FIF	Mon, Apr 8, 2013	23.47	23.69	23.30	23.62
4482	NYSE	FIF	Fri, Apr 5, 2013	23.79	23.88	23.28	23.36
4481	NYSE	FIF	Thu, Apr 4, 2013	23.65	23.89	23.57	23.57
4480	NYSE	FIF	Wed, Apr 3, 2013	23.73	23.79	23.51	23.63
4479	NYSE	FIF	Tue, Apr 2, 2013	24.09	24.09	23.70	23.78
4478	NYSE	FIF	Mon, Apr 1, 2013	23.90	23.93	23.75	23.89
4477	NYSE	FIF	Thu, Mar 28, 2013	23.62	23.86	23.52	23.83
4476	NYSE	FIF	Wed, Mar 27, 2013	23.32	23.59	23.25	23.51
4475	NYSE	FIF	Tue, Mar 26, 2013	23.06	23.34	23.05	23.29
4474	NYSE	FIF	Mon, Mar 25, 2013	23.07	23.30	22.96	23.05
4473	NYSE	FIF	Fri, Mar 22, 2013	23.01	23.25	22.91	23.07
4472	NYSE	FIF	Thu, Mar 21, 2013	23.28	23.46	22.80	22.83
4471	NYSE	FIF	Wed, Mar 20, 2013	22.82	23.18	22.78	23.16
4470	NYSE	FIF	Tue, Mar 19, 2013	23.06	23.15	22.66	22.75
4469	NYSE	FIF	Mon, Mar 18, 2013	22.77	23.12	22.63	22.85
4468	NYSE	FIF	Fri, Mar 15, 2013	22.99	23.23	22.82	22.87
4467	NYSE	FIF	Thu, Mar 14, 2013	23.02	23.11	22.81	22.89
4466	NYSE	FIF	Wed, Mar 13, 2013	22.87	22.92	22.71	22.90
4465	NYSE	FIF	Tue, Mar 12, 2013	22.93	23.17	22.71	22.80
4464	NYSE	FIF	Mon, Mar 11, 2013	22.90	22.99	22.52	22.86
4463	NYSE	FIF	Fri, Mar 8, 2013	22.93	23.08	22.84	23.05
4462	NYSE	FIF	Thu, Mar 7, 2013	23.22	23.24	22.78	22.90
4461	NYSE	FIF	Wed, Mar 6, 2013	23.66	23.70	22.95	23.11
4460	NYSE	FIF	Tue, Mar 5, 2013	23.66	23.81	23.46	23.50
4459	NYSE	FIF	Mon, Mar 4, 2013	23.60	23.71	23.19	23.59
4458	NYSE	FIF	Fri, Mar 1, 2013	23.70	23.75	23.35	23.61
4457	NYSE	FIF	Thu, Feb 28, 2013	23.28	23.52	23.25	23.40
4456	NYSE	FIF	Wed, Feb 27, 2013	23.04	23.50	23.04	23.30
4455	NYSE	FIF	Tue, Feb 26, 2013	22.86	23.27	22.86	23.07
4454	NYSE	FIF	Mon, Feb 25, 2013	22.88	23.01	22.77	22.87
4453	NYSE	FIF	Fri, Feb 22, 2013	22.83	23.21	22.83	22.84
4452	NYSE	FIF	Thu, Feb 21, 2013	22.97	22.97	22.51	22.82
4451	NYSE	FIF	Wed, Feb 20, 2013	23.17	23.50	22.91	22.97
4450	NYSE	FIF	Tue, Feb 19, 2013	23.00	23.17	22.81	23.15
4449	NYSE	FIF	Fri, Feb 15, 2013	23.31	23.44	22.92	23.00
4448	NYSE	FIF	Thu, Feb 14, 2013	23.48	23.57	22.98	23.11
4447	NYSE	FIF	Wed, Feb 13, 2013	23.35	23.55	23.11	23.35
4446	NYSE	FIF	Tue, Feb 12, 2013	22.88	23.16	22.85	23.04
4445	NYSE	FIF	Mon, Feb 11, 2013	22.87	23.04	22.70	22.78
4444	NYSE	FIF	Fri, Feb 8, 2013	23.00	23.10	22.69	22.73
4443	NYSE	FIF	Thu, Feb 7, 2013	23.10	23.10	22.59	22.83
4442	NYSE	FIF	Wed, Feb 6, 2013	22.92	23.07	22.50	22.77
4441	NYSE	FIF	Tue, Feb 5, 2013	22.50	23.41	22.48	22.89
4440	NYSE	FIF	Mon, Feb 4, 2013	23.04	23.20	22.30	22.38
4439	NYSE	FIF	Fri, Feb 1, 2013	22.90	22.99	22.58	22.64
4438	NYSE	FIF	Thu, Jan 31, 2013	22.78	22.80	22.72	22.80
4437	NYSE	FIF	Wed, Jan 30, 2013	22.26	22.79	22.26	22.78
4436	NYSE	FIF	Tue, Jan 29, 2013	22.23	22.66	22.20	22.24
4435	NYSE	FIF	Mon, Jan 28, 2013	22.43	22.46	22.12	22.27
4434	NYSE	FIF	Fri, Jan 25, 2013	22.62	22.63	22.32	22.34
4433	NYSE	FIF	Thu, Jan 24, 2013	22.47	22.70	22.17	22.32
4432	NYSE	FIF	Wed, Jan 23, 2013	22.34	22.73	22.34	22.42
4431	NYSE	FIF	Tue, Jan 22, 2013	22.48	22.53	22.30	22.35
4430	NYSE	FIF	Fri, Jan 18, 2013	22.40	22.53	22.24	22.33
4429	NYSE	FIF	Thu, Jan 17, 2013	22.33	22.78	22.33	22.37
4428	NYSE	FIF	Wed, Jan 16, 2013	22.46	22.81	22.12	22.33
4427	NYSE	FIF	Tue, Jan 15, 2013	22.18	22.49	22.01	22.49
4426	NYSE	FIF	Mon, Jan 14, 2013	22.19	22.34	21.95	22.04
4425	NYSE	FIF	Fri, Jan 11, 2013	22.30	22.40	22.02	22.06
4424	NYSE	FIF	Thu, Jan 10, 2013	22.40	22.60	22.09	22.13
4423	NYSE	FIF	Wed, Jan 9, 2013	22.45	22.69	22.31	22.40
4422	NYSE	FIF	Tue, Jan 8, 2013	22.16	22.63	22.16	22.45
4421	NYSE	FIF	Mon, Jan 7, 2013	22.14	22.14	21.88	22.14
4420	NYSE	FIF	Fri, Jan 4, 2013	22.00	22.24	21.96	22.19
4419	NYSE	FIF	Thu, Jan 3, 2013	21.90	22.26	21.60	21.98
4418	NYSE	FIF	Wed, Jan 2, 2013	21.40	21.87	21.38	21.80
4417	NYSE	FIF	Mon, Dec 31, 2012	20.72	21.15	20.72	21.15
4416	NYSE	FIF	Fri, Dec 28, 2012	20.30	20.43	20.20	20.43
4415	NYSE	FIF	Thu, Dec 27, 2012	20.43	20.60	20.20	20.30
4414	NYSE	FIF	Wed, Dec 26, 2012	20.60	20.64	20.32	20.41
4413	NYSE	FIF	Mon, Dec 24, 2012	20.94	20.94	20.38	20.54
4412	NYSE	FIF	Fri, Dec 21, 2012	20.90	20.90	20.24	20.70
4411	NYSE	FIF	Thu, Dec 20, 2012	22.10	22.11	21.58	21.80
4410	NYSE	FIF	Wed, Dec 19, 2012	22.54	22.54	21.86	22.22
4409	NYSE	FIF	Tue, Dec 18, 2012	21.84	22.51	21.71	22.36
4408	NYSE	FIF	Mon, Dec 17, 2012	21.84	21.89	21.59	21.80
4407	NYSE	FIF	Fri, Dec 14, 2012	21.75	21.94	21.75	21.94
4406	NYSE	FIF	Thu, Dec 13, 2012	21.76	21.95	21.75	21.87
4405	NYSE	FIF	Wed, Dec 12, 2012	21.97	22.19	21.38	21.65
4404	NYSE	FIF	Tue, Dec 11, 2012	21.69	22.14	21.59	21.98
4403	NYSE	FIF	Mon, Dec 10, 2012	21.48	21.81	21.32	21.61
4402	NYSE	FIF	Fri, Dec 7, 2012	21.42	21.43	21.23	21.40
4401	NYSE	FIF	Thu, Dec 6, 2012	21.53	21.53	21.35	21.43
4400	NYSE	FIF	Wed, Dec 5, 2012	21.48	21.50	21.21	21.40
4399	NYSE	FIF	Tue, Dec 4, 2012	21.53	21.57	20.99	21.45
4398	NYSE	FIF	Mon, Dec 3, 2012	21.40	21.63	21.28	21.57
4397	NYSE	FIF	Fri, Nov 30, 2012	21.38	21.38	21.18	21.34
4396	NYSE	FIF	Thu, Nov 29, 2012	21.23	21.45	21.03	21.26
4395	NYSE	FIF	Wed, Nov 28, 2012	20.80	21.10	20.70	21.00
4394	NYSE	FIF	Tue, Nov 27, 2012	20.50	20.93	20.49	20.75
4393	NYSE	FIF	Mon, Nov 26, 2012	20.66	20.70	20.35	20.43
4392	NYSE	FIF	Fri, Nov 23, 2012	20.62	20.87	20.56	20.64
4391	NYSE	FIF	Wed, Nov 21, 2012	20.07	20.59	20.07	20.38
4390	NYSE	FIF	Tue, Nov 20, 2012	20.42	20.42	20.10	20.22
4389	NYSE	FIF	Mon, Nov 19, 2012	20.91	20.91	20.13	20.36
4388	NYSE	FIF	Fri, Nov 16, 2012	19.97	20.79	19.87	20.60
4387	NYSE	FIF	Thu, Nov 15, 2012	20.18	20.18	19.53	19.89
4386	NYSE	FIF	Wed, Nov 14, 2012	20.20	20.55	20.01	20.03
4385	NYSE	FIF	Tue, Nov 13, 2012	20.28	20.40	20.04	20.32
4384	NYSE	FIF	Mon, Nov 12, 2012	20.71	20.71	20.11	20.32
4383	NYSE	FIF	Fri, Nov 9, 2012	20.55	20.68	20.46	20.62
4382	NYSE	FIF	Thu, Nov 8, 2012	20.97	20.97	20.59	20.69
4381	NYSE	FIF	Wed, Nov 7, 2012	21.33	21.33	20.77	20.92
4380	NYSE	FIF	Tue, Nov 6, 2012	21.42	21.44	21.17	21.38
4379	NYSE	FIF	Mon, Nov 5, 2012	21.48	21.50	21.31	21.39
4378	NYSE	FIF	Fri, Nov 2, 2012	21.58	21.58	21.42	21.49
4377	NYSE	FIF	Thu, Nov 1, 2012	21.46	21.66	21.40	21.47
4376	NYSE	FIF	Wed, Oct 31, 2012	21.56	21.68	21.44	21.53
4375	NYSE	FIF	Fri, Oct 26, 2012	21.80	21.80	21.58	21.67
4374	NYSE	FIF	Thu, Oct 25, 2012	22.07	22.07	21.51	21.67
4373	NYSE	FIF	Wed, Oct 24, 2012	21.90	22.18	21.74	21.91
4372	NYSE	FIF	Tue, Oct 23, 2012	21.95	21.95	21.60	21.80
4371	NYSE	FIF	Mon, Oct 22, 2012	22.05	22.06	21.86	21.90
4370	NYSE	FIF	Fri, Oct 19, 2012	22.16	22.20	21.95	21.98
4369	NYSE	FIF	Thu, Oct 18, 2012	22.14	22.19	22.07	22.12
4368	NYSE	FIF	Wed, Oct 17, 2012	22.10	22.19	22.04	22.11
4367	NYSE	FIF	Tue, Oct 16, 2012	21.75	22.03	21.75	22.03
4366	NYSE	FIF	Mon, Oct 15, 2012	21.79	21.86	21.57	21.74
4365	NYSE	FIF	Fri, Oct 12, 2012	21.87	21.89	21.58	21.70
4364	NYSE	FIF	Thu, Oct 11, 2012	21.96	21.98	21.80	21.82
4363	NYSE	FIF	Wed, Oct 10, 2012	22.17	22.17	21.80	21.96
4362	NYSE	FIF	Tue, Oct 9, 2012	22.28	22.28	21.96	22.12
4361	NYSE	FIF	Mon, Oct 8, 2012	22.27	22.30	22.18	22.20
4360	NYSE	FIF	Fri, Oct 5, 2012	22.27	22.45	22.18	22.25
4359	NYSE	FIF	Thu, Oct 4, 2012	22.02	22.21	21.99	22.12
4358	NYSE	FIF	Wed, Oct 3, 2012	22.06	22.06	21.89	21.99
4357	NYSE	FIF	Tue, Oct 2, 2012	22.07	22.09	21.91	21.95
4356	NYSE	FIF	Mon, Oct 1, 2012	22.15	22.20	21.64	21.97
4355	NYSE	FIF	Fri, Sep 28, 2012	22.12	22.12	21.76	22.10
4354	NYSE	FIF	Thu, Sep 27, 2012	21.92	22.11	21.92	22.09
4353	NYSE	FIF	Wed, Sep 26, 2012	21.81	21.94	21.78	21.94
4352	NYSE	FIF	Tue, Sep 25, 2012	22.25	22.31	21.94	21.94
4351	NYSE	FIF	Mon, Sep 24, 2012	22.20	22.25	22.00	22.13
4350	NYSE	FIF	Fri, Sep 21, 2012	22.36	22.36	22.04	22.11
4349	NYSE	FIF	Thu, Sep 20, 2012	22.13	22.32	22.10	22.31
4348	NYSE	FIF	Wed, Sep 19, 2012	22.78	22.81	22.20	22.28
4347	NYSE	FIF	Tue, Sep 18, 2012	22.38	22.88	22.35	22.64
4346	NYSE	FIF	Mon, Sep 17, 2012	22.38	22.38	22.18	22.36
4345	NYSE	FIF	Fri, Sep 14, 2012	22.24	22.25	22.11	22.25
4344	NYSE	FIF	Thu, Sep 13, 2012	22.09	22.12	21.94	22.12
4343	NYSE	FIF	Wed, Sep 12, 2012	22.12	22.14	21.91	22.05
4342	NYSE	FIF	Tue, Sep 11, 2012	21.91	22.13	21.83	22.12
4341	NYSE	FIF	Mon, Sep 10, 2012	21.82	21.96	21.80	21.90
4340	NYSE	FIF	Fri, Sep 7, 2012	21.76	21.97	21.71	21.89
4339	NYSE	FIF	Thu, Sep 6, 2012	21.92	21.92	21.70	21.85
4338	NYSE	FIF	Wed, Sep 5, 2012	21.93	21.93	21.75	21.84
4337	NYSE	FIF	Tue, Sep 4, 2012	21.74	21.86	21.74	21.84
4336	NYSE	FIF	Fri, Aug 31, 2012	21.95	21.95	21.80	21.86
4335	NYSE	FIF	Thu, Aug 30, 2012	21.94	21.94	21.79	21.83
4334	NYSE	FIF	Wed, Aug 29, 2012	21.89	22.00	21.82	21.94
4333	NYSE	FIF	Tue, Aug 28, 2012	21.92	21.92	21.72	21.80
4332	NYSE	FIF	Mon, Aug 27, 2012	21.98	21.98	21.79	21.81
4331	NYSE	FIF	Fri, Aug 24, 2012	21.99	22.00	21.86	21.97
4330	NYSE	FIF	Thu, Aug 23, 2012	21.95	22.00	21.86	21.97
4329	NYSE	FIF	Wed, Aug 22, 2012	22.05	22.13	22.00	22.01
4328	NYSE	FIF	Tue, Aug 21, 2012	21.98	22.12	21.98	22.11
4327	NYSE	FIF	Mon, Aug 20, 2012	22.03	22.06	21.92	22.06
4326	NYSE	FIF	Fri, Aug 17, 2012	22.12	22.15	22.03	22.03
4325	NYSE	FIF	Thu, Aug 16, 2012	22.07	22.27	21.93	22.05
4324	NYSE	FIF	Wed, Aug 15, 2012	22.05	22.14	21.91	22.06
4323	NYSE	FIF	Tue, Aug 14, 2012	21.75	22.09	21.75	22.03
4322	NYSE	FIF	Mon, Aug 13, 2012	21.75	21.89	21.74	21.87
4321	NYSE	FIF	Fri, Aug 10, 2012	21.84	21.89	21.62	21.74
4320	NYSE	FIF	Thu, Aug 9, 2012	21.60	22.00	21.60	21.80
4319	NYSE	FIF	Wed, Aug 8, 2012	22.01	22.01	21.69	21.74
4318	NYSE	FIF	Tue, Aug 7, 2012	21.81	21.99	21.81	21.88
4317	NYSE	FIF	Mon, Aug 6, 2012	21.67	22.00	21.57	21.94
4316	NYSE	FIF	Fri, Aug 3, 2012	21.88	21.93	21.74	21.80
4315	NYSE	FIF	Thu, Aug 2, 2012	21.75	21.76	21.53	21.65
4314	NYSE	FIF	Wed, Aug 1, 2012	21.86	21.86	21.63	21.80
4313	NYSE	FIF	Tue, Jul 31, 2012	21.94	21.97	21.73	21.80
4312	NYSE	FIF	Mon, Jul 30, 2012	21.56	21.84	21.56	21.84
4311	NYSE	FIF	Fri, Jul 27, 2012	21.56	21.79	21.36	21.69
4310	NYSE	FIF	Thu, Jul 26, 2012	21.86	21.86	21.02	21.52
4309	NYSE	FIF	Wed, Jul 25, 2012	21.37	21.64	21.37	21.59
4308	NYSE	FIF	Tue, Jul 24, 2012	21.66	21.66	21.40	21.47
4307	NYSE	FIF	Mon, Jul 23, 2012	21.46	21.63	21.21	21.61
4306	NYSE	FIF	Fri, Jul 20, 2012	21.60	21.60	21.45	21.60
4305	NYSE	FIF	Thu, Jul 19, 2012	21.48	21.70	21.29	21.59
4304	NYSE	FIF	Wed, Jul 18, 2012	21.88	21.88	21.60	21.66
4303	NYSE	FIF	Tue, Jul 17, 2012	21.45	21.76	21.43	21.76
4302	NYSE	FIF	Mon, Jul 16, 2012	21.55	21.55	21.40	21.45
4301	NYSE	FIF	Fri, Jul 13, 2012	21.16	21.44	21.13	21.43
4300	NYSE	FIF	Thu, Jul 12, 2012	21.23	21.23	21.00	21.05
4299	NYSE	FIF	Wed, Jul 11, 2012	21.16	21.27	20.99	21.24
4298	NYSE	FIF	Tue, Jul 10, 2012	21.35	21.40	21.02	21.05
4297	NYSE	FIF	Mon, Jul 9, 2012	21.08	21.25	20.94	21.25
4296	NYSE	FIF	Fri, Jul 6, 2012	20.99	20.99	20.86	20.98
4295	NYSE	FIF	Thu, Jul 5, 2012	20.82	21.03	20.78	21.02
4294	NYSE	FIF	Tue, Jul 3, 2012	20.77	20.96	20.70	20.93
4293	NYSE	FIF	Mon, Jul 2, 2012	20.92	20.96	20.60	20.70
4292	NYSE	FIF	Fri, Jun 29, 2012	20.61	20.95	20.58	20.85
4291	NYSE	FIF	Thu, Jun 28, 2012	20.25	20.29	20.14	20.24
4290	NYSE	FIF	Wed, Jun 27, 2012	19.92	20.30	19.90	20.25
4289	NYSE	FIF	Tue, Jun 26, 2012	19.95	20.08	19.71	19.98
4288	NYSE	FIF	Mon, Jun 25, 2012	19.96	19.96	19.57	19.83
4287	NYSE	FIF	Fri, Jun 22, 2012	20.05	20.12	19.79	19.98
4286	NYSE	FIF	Thu, Jun 21, 2012	20.08	20.24	19.94	20.01
4285	NYSE	FIF	Wed, Jun 20, 2012	20.08	20.23	20.08	20.17
4284	NYSE	FIF	Tue, Jun 19, 2012	20.11	20.19	20.00	20.08
4283	NYSE	FIF	Mon, Jun 18, 2012	20.00	20.10	19.87	20.00
4282	NYSE	FIF	Fri, Jun 15, 2012	20.13	20.13	19.97	19.97
4281	NYSE	FIF	Thu, Jun 14, 2012	20.25	20.25	19.95	20.05
4280	NYSE	FIF	Wed, Jun 13, 2012	20.18	20.18	19.96	20.14
4279	NYSE	FIF	Tue, Jun 12, 2012	20.07	20.21	19.81	20.12
4278	NYSE	FIF	Mon, Jun 11, 2012	20.23	20.23	20.04	20.04
4277	NYSE	FIF	Fri, Jun 8, 2012	20.26	20.30	20.11	20.19
4276	NYSE	FIF	Thu, Jun 7, 2012	20.39	20.39	20.18	20.22
4275	NYSE	FIF	Wed, Jun 6, 2012	20.21	20.38	20.06	20.27
4274	NYSE	FIF	Tue, Jun 5, 2012	19.89	20.01	19.82	19.98
4273	NYSE	FIF	Mon, Jun 4, 2012	20.01	20.06	19.80	19.85
4272	NYSE	FIF	Fri, Jun 1, 2012	20.00	20.16	19.97	20.09
4271	NYSE	FIF	Thu, May 31, 2012	20.31	20.37	20.11	20.34
4270	NYSE	FIF	Wed, May 30, 2012	20.39	20.39	20.16	20.31
4269	NYSE	FIF	Tue, May 29, 2012	20.22	20.49	20.22	20.44
4268	NYSE	FIF	Fri, May 25, 2012	20.23	20.32	20.15	20.23
4267	NYSE	FIF	Thu, May 24, 2012	20.03	20.16	19.92	20.09
4266	NYSE	FIF	Wed, May 23, 2012	20.39	20.39	20.00	20.16
4265	NYSE	FIF	Tue, May 22, 2012	20.31	20.32	20.16	20.26
4264	NYSE	FIF	Mon, May 21, 2012	19.84	20.18	19.80	20.18
4263	NYSE	FIF	Fri, May 18, 2012	20.04	20.16	19.87	19.94
4262	NYSE	FIF	Thu, May 17, 2012	20.69	20.69	20.07	20.16
4261	NYSE	FIF	Wed, May 16, 2012	20.76	20.82	20.52	20.59
4260	NYSE	FIF	Tue, May 15, 2012	20.89	20.89	20.62	20.66
4259	NYSE	FIF	Mon, May 14, 2012	21.10	21.10	20.81	20.83
4258	NYSE	FIF	Fri, May 11, 2012	21.12	21.21	20.91	21.15
4257	NYSE	FIF	Thu, May 10, 2012	20.97	21.13	20.90	21.09
4256	NYSE	FIF	Wed, May 9, 2012	20.97	21.00	20.81	20.88
4255	NYSE	FIF	Tue, May 8, 2012	20.95	21.14	20.84	21.10
4254	NYSE	FIF	Mon, May 7, 2012	21.22	21.35	21.09	21.22
4253	NYSE	FIF	Fri, May 4, 2012	21.60	21.60	21.16	21.21
4252	NYSE	FIF	Thu, May 3, 2012	21.79	21.85	21.51	21.57
4251	NYSE	FIF	Wed, May 2, 2012	21.57	21.79	21.55	21.79
4250	NYSE	FIF	Tue, May 1, 2012	21.68	21.87	21.57	21.80
4249	NYSE	FIF	Mon, Apr 30, 2012	21.50	21.60	21.48	21.57
4248	NYSE	FIF	Fri, Apr 27, 2012	21.25	21.66	21.25	21.63
4247	NYSE	FIF	Thu, Apr 26, 2012	21.18	21.27	21.01	21.24
4246	NYSE	FIF	Wed, Apr 25, 2012	21.20	21.33	21.07	21.20
4245	NYSE	FIF	Tue, Apr 24, 2012	20.91	21.16	20.89	21.08
4244	NYSE	FIF	Mon, Apr 23, 2012	20.88	21.03	20.78	21.02
4243	NYSE	FIF	Fri, Apr 20, 2012	21.02	21.12	20.94	20.96
4242	NYSE	FIF	Thu, Apr 19, 2012	20.98	21.08	20.80	20.89
4241	NYSE	FIF	Wed, Apr 18, 2012	20.98	20.98	20.78	20.92
4240	NYSE	FIF	Tue, Apr 17, 2012	20.71	21.03	20.71	20.95
4239	NYSE	FIF	Mon, Apr 16, 2012	20.90	20.90	20.71	20.72
4238	NYSE	FIF	Fri, Apr 13, 2012	20.88	20.93	20.65	20.75
4237	NYSE	FIF	Thu, Apr 12, 2012	20.74	20.91	20.51	20.81
4236	NYSE	FIF	Wed, Apr 11, 2012	20.75	20.89	20.48	20.59
4235	NYSE	FIF	Tue, Apr 10, 2012	21.05	21.13	20.63	20.65
4234	NYSE	FIF	Mon, Apr 9, 2012	21.15	21.21	21.06	21.09
4233	NYSE	FIF	Thu, Apr 5, 2012	21.17	21.26	21.08	21.25
4232	NYSE	FIF	Wed, Apr 4, 2012	21.12	21.28	21.00	21.19
4231	NYSE	FIF	Tue, Apr 3, 2012	21.39	21.39	21.16	21.32
4230	NYSE	FIF	Mon, Apr 2, 2012	21.06	21.40	21.06	21.26
4229	NYSE	FIF	Fri, Mar 30, 2012	21.36	21.36	21.12	21.29
4228	NYSE	FIF	Thu, Mar 29, 2012	21.14	21.23	21.04	21.22
4227	NYSE	FIF	Wed, Mar 28, 2012	21.28	21.28	21.00	21.15
4226	NYSE	FIF	Tue, Mar 27, 2012	21.34	21.34	21.13	21.31
4225	NYSE	FIF	Mon, Mar 26, 2012	21.16	21.30	21.07	21.10
4224	NYSE	FIF	Fri, Mar 23, 2012	21.18	21.21	21.06	21.16
4223	NYSE	FIF	Thu, Mar 22, 2012	21.33	21.54	21.03	21.06
4222	NYSE	FIF	Wed, Mar 21, 2012	21.60	21.81	21.53	21.58
4221	NYSE	FIF	Tue, Mar 20, 2012	21.94	21.94	21.71	21.73
4220	NYSE	FIF	Mon, Mar 19, 2012	21.82	22.07	21.70	21.90
4219	NYSE	FIF	Fri, Mar 16, 2012	21.70	21.86	21.53	21.80
4218	NYSE	FIF	Thu, Mar 15, 2012	21.80	21.80	21.51	21.58
4217	NYSE	FIF	Wed, Mar 14, 2012	21.85	21.93	21.60	21.63
4216	NYSE	FIF	Tue, Mar 13, 2012	21.79	21.95	21.78	21.91
4215	NYSE	FIF	Mon, Mar 12, 2012	21.63	21.86	21.61	21.84
4214	NYSE	FIF	Fri, Mar 9, 2012	21.47	21.72	21.46	21.63
4213	NYSE	FIF	Thu, Mar 8, 2012	21.57	21.61	21.40	21.48
4212	NYSE	FIF	Wed, Mar 7, 2012	21.55	21.55	21.30	21.37
4211	NYSE	FIF	Tue, Mar 6, 2012	21.67	21.67	21.39	21.46
4210	NYSE	FIF	Mon, Mar 5, 2012	22.02	22.02	21.55	21.81
4209	NYSE	FIF	Fri, Mar 2, 2012	21.90	21.98	21.81	21.96
4208	NYSE	FIF	Thu, Mar 1, 2012	21.80	21.89	21.64	21.84
4207	NYSE	FIF	Wed, Feb 29, 2012	21.73	21.77	21.49	21.73
4206	NYSE	FIF	Tue, Feb 28, 2012	21.50	21.76	21.50	21.60
4205	NYSE	FIF	Mon, Feb 27, 2012	21.66	21.77	21.52	21.52
4204	NYSE	FIF	Fri, Feb 24, 2012	21.36	21.86	21.36	21.74
4203	NYSE	FIF	Thu, Feb 23, 2012	21.36	21.47	21.27	21.44
4202	NYSE	FIF	Wed, Feb 22, 2012	21.48	21.51	21.27	21.36
4201	NYSE	FIF	Tue, Feb 21, 2012	21.58	21.68	21.31	21.39
4200	NYSE	FIF	Fri, Feb 17, 2012	21.55	21.70	21.41	21.49
4199	NYSE	FIF	Thu, Feb 16, 2012	21.20	21.50	21.20	21.47
4198	NYSE	FIF	Wed, Feb 15, 2012	21.13	21.31	21.10	21.18
4197	NYSE	FIF	Tue, Feb 14, 2012	21.21	21.37	21.06	21.13
4196	NYSE	FIF	Mon, Feb 13, 2012	21.49	21.51	21.16	21.20
4195	NYSE	FIF	Fri, Feb 10, 2012	21.53	21.54	21.28	21.36
4194	NYSE	FIF	Thu, Feb 9, 2012	21.30	21.52	21.21	21.42
4193	NYSE	FIF	Wed, Feb 8, 2012	21.44	21.50	21.20	21.30
4192	NYSE	FIF	Tue, Feb 7, 2012	21.09	21.57	21.07	21.55
4191	NYSE	FIF	Mon, Feb 6, 2012	21.12	21.35	21.01	21.09
4190	NYSE	FIF	Fri, Feb 3, 2012	21.46	21.63	21.10	21.16
4189	NYSE	FIF	Thu, Feb 2, 2012	21.36	21.72	21.29	21.46
4188	NYSE	FIF	Thu, Feb 18, 2010	26.97	27.20	26.97	27.04
4187	NYSE	FIF	Wed, Feb 17, 2010	27.02	27.11	26.95	27.02
4186	NYSE	FIF	Tue, Feb 16, 2010	26.88	27.06	26.88	27.04
4185	NYSE	FIF	Fri, Feb 12, 2010	26.63	26.91	26.61	26.91
4184	NYSE	FIF	Thu, Feb 11, 2010	26.58	26.83	26.55	26.78
4183	NYSE	FIF	Wed, Feb 10, 2010	26.59	26.78	26.58	26.73
4182	NYSE	FIF	Tue, Feb 9, 2010	26.50	26.82	26.48	26.71
4181	NYSE	FIF	Mon, Feb 8, 2010	26.43	26.69	26.30	26.40
4180	NYSE	FIF	Fri, Feb 5, 2010	26.23	26.57	26.22	26.47
4179	NYSE	FIF	Thu, Feb 4, 2010	26.57	26.66	26.25	26.30
4178	NYSE	FIF	Wed, Feb 3, 2010	26.69	26.91	26.58	26.66
4177	NYSE	FIF	Tue, Feb 2, 2010	26.82	27.00	26.69	26.77
4176	NYSE	FIF	Mon, Feb 1, 2010	27.22	27.29	26.83	26.88
4175	NYSE	FIF	Fri, Jan 29, 2010	26.74	27.48	26.74	27.26
4174	NYSE	FIF	Thu, Jan 28, 2010	27.02	27.04	26.70	26.72
4173	NYSE	FIF	Wed, Jan 27, 2010	26.82	27.09	26.76	26.90
4172	NYSE	FIF	Tue, Jan 26, 2010	27.11	27.26	26.87	26.92
4171	NYSE	FIF	Mon, Jan 25, 2010	27.40	27.48	27.00	27.27
4170	NYSE	FIF	Fri, Jan 22, 2010	27.49	27.84	26.99	27.17
4169	NYSE	FIF	Thu, Jan 21, 2010	27.63	27.72	27.38	27.52
4168	NYSE	FIF	Wed, Jan 20, 2010	27.51	27.70	27.49	27.57
4167	NYSE	FIF	Tue, Jan 19, 2010	27.78	27.86	27.57	27.66
4166	NYSE	FIF	Fri, Jan 15, 2010	27.71	27.82	27.49	27.68
4165	NYSE	FIF	Thu, Jan 14, 2010	27.52	27.88	27.52	27.76
4164	NYSE	FIF	Wed, Jan 13, 2010	27.72	27.79	27.56	27.69
4163	NYSE	FIF	Tue, Jan 12, 2010	27.58	27.95	27.50	27.55
4162	NYSE	FIF	Mon, Jan 11, 2010	28.00	28.06	27.78	27.85
4161	NYSE	FIF	Fri, Jan 8, 2010	27.71	28.05	27.71	28.00
4160	NYSE	FIF	Thu, Jan 7, 2010	27.59	28.01	27.59	27.87
4159	NYSE	FIF	Wed, Jan 6, 2010	27.60	28.06	27.52	27.76
4158	NYSE	FIF	Tue, Jan 5, 2010	27.78	28.09	27.45	27.71
4157	NYSE	FIF	Mon, Jan 4, 2010	27.70	27.88	27.58	27.73
4156	NYSE	FIF	Thu, Dec 31, 2009	27.45	27.70	27.45	27.50
4155	NYSE	FIF	Wed, Dec 30, 2009	27.52	27.99	27.43	27.54
4154	NYSE	FIF	Tue, Dec 29, 2009	27.64	27.69	27.52	27.60
4153	NYSE	FIF	Mon, Dec 28, 2009	27.69	27.78	27.51	27.60
4152	NYSE	FIF	Thu, Dec 24, 2009	27.55	27.75	27.55	27.69
4151	NYSE	FIF	Wed, Dec 23, 2009	27.97	27.97	27.61	27.61
4150	NYSE	FIF	Tue, Dec 22, 2009	27.85	28.13	27.72	27.81
4149	NYSE	FIF	Mon, Dec 21, 2009	27.82	28.10	27.67	27.93
4148	NYSE	FIF	Fri, Dec 18, 2009	27.62	27.83	27.56	27.77
4147	NYSE	FIF	Thu, Dec 17, 2009	27.58	27.79	27.54	27.58
4146	NYSE	FIF	Wed, Dec 16, 2009	27.78	27.78	27.46	27.67
4145	NYSE	FIF	Tue, Dec 15, 2009	27.65	27.77	27.47	27.48
4144	NYSE	FIF	Mon, Dec 14, 2009	27.55	27.81	27.33	27.81
4143	NYSE	FIF	Fri, Dec 11, 2009	27.43	27.73	27.31	27.46
4142	NYSE	FIF	Thu, Dec 10, 2009	27.16	27.41	27.10	27.32
4141	NYSE	FIF	Wed, Dec 9, 2009	27.08	27.21	26.97	27.13
4140	NYSE	FIF	Tue, Dec 8, 2009	26.76	27.12	26.76	26.98
4139	NYSE	FIF	Mon, Dec 7, 2009	27.14	27.14	26.88	26.99
4138	NYSE	FIF	Fri, Dec 4, 2009	27.05	27.16	26.83	27.14
4137	NYSE	FIF	Thu, Dec 3, 2009	27.11	27.23	26.81	26.83
4136	NYSE	FIF	Wed, Dec 2, 2009	27.05	27.13	26.96	27.05
4135	NYSE	FIF	Tue, Dec 1, 2009	27.24	27.29	26.84	27.00
4134	NYSE	FIF	Mon, Nov 30, 2009	27.12	27.32	26.98	27.10
4133	NYSE	FIF	Fri, Nov 27, 2009	26.87	27.43	26.83	27.03
4132	NYSE	FIF	Wed, Nov 25, 2009	27.40	27.52	27.23	27.28
4131	NYSE	FIF	Tue, Nov 24, 2009	26.79	27.50	26.79	27.30
4130	NYSE	FIF	Mon, Nov 23, 2009	27.86	28.06	26.37	26.61
4129	NYSE	FIF	Fri, Nov 20, 2009	20.21	20.72	20.21	20.55
4128	NYSE	FIF	Thu, Nov 19, 2009	20.01	20.67	19.91	20.31
4127	NYSE	FIF	Wed, Nov 18, 2009	20.73	20.73	20.20	20.37
4126	NYSE	FIF	Tue, Nov 17, 2009	20.61	20.86	20.24	20.66
4125	NYSE	FIF	Mon, Nov 16, 2009	20.22	21.07	20.10	20.88
4124	NYSE	FIF	Fri, Nov 13, 2009	20.47	20.47	19.81	20.07
4123	NYSE	FIF	Thu, Nov 12, 2009	20.76	21.06	20.34	20.41
4122	NYSE	FIF	Wed, Nov 11, 2009	21.11	21.24	20.60	20.86
4121	NYSE	FIF	Tue, Nov 10, 2009	21.36	21.58	20.83	20.98
4120	NYSE	FIF	Mon, Nov 9, 2009	21.20	21.76	21.10	21.51
4119	NYSE	FIF	Fri, Nov 6, 2009	20.46	21.07	20.37	21.05
4118	NYSE	FIF	Thu, Nov 5, 2009	20.68	21.12	20.33	20.72
4117	NYSE	FIF	Wed, Nov 4, 2009	21.08	21.19	20.45	20.56
4116	NYSE	FIF	Tue, Nov 3, 2009	20.42	20.98	20.36	20.96
4115	NYSE	FIF	Mon, Nov 2, 2009	20.49	20.68	19.85	20.62
4114	NYSE	FIF	Fri, Oct 30, 2009	21.29	21.49	20.29	20.42
4113	NYSE	FIF	Thu, Oct 29, 2009	21.58	21.75	21.00	21.49
4112	NYSE	FIF	Wed, Oct 28, 2009	22.14	22.28	21.40	21.43
4111	NYSE	FIF	Tue, Oct 27, 2009	22.35	22.92	22.04	22.11
4110	NYSE	FIF	Mon, Oct 26, 2009	22.38	22.77	22.12	22.24
4109	NYSE	FIF	Fri, Oct 23, 2009	22.86	23.26	22.20	22.34
4108	NYSE	FIF	Thu, Oct 22, 2009	22.61	22.87	22.23	22.84
4107	NYSE	FIF	Wed, Oct 21, 2009	22.87	23.73	22.57	22.65
4106	NYSE	FIF	Tue, Oct 20, 2009	23.49	23.54	22.91	22.95
4105	NYSE	FIF	Mon, Oct 19, 2009	23.31	23.85	23.31	23.62
4104	NYSE	FIF	Fri, Oct 16, 2009	23.67	23.69	23.11	23.20
4103	NYSE	FIF	Thu, Oct 15, 2009	23.89	24.00	23.67	23.78
4102	NYSE	FIF	Wed, Oct 14, 2009	24.07	24.18	23.96	24.00
4101	NYSE	FIF	Tue, Oct 13, 2009	24.06	24.06	23.48	23.83
4100	NYSE	FIF	Mon, Oct 12, 2009	24.12	24.12	23.85	24.06
4099	NYSE	FIF	Fri, Oct 9, 2009	23.97	24.11	23.69	24.02
4098	NYSE	FIF	Thu, Oct 8, 2009	24.13	24.54	23.92	23.97
4097	NYSE	FIF	Wed, Oct 7, 2009	23.78	24.00	23.68	23.89
4096	NYSE	FIF	Tue, Oct 6, 2009	24.18	24.64	23.82	23.95
4095	NYSE	FIF	Mon, Oct 5, 2009	24.21	24.28	23.52	24.05
4094	NYSE	FIF	Fri, Oct 2, 2009	23.65	24.54	23.61	24.17
4093	NYSE	FIF	Thu, Oct 1, 2009	24.54	24.58	23.75	23.80
4092	NYSE	FIF	Wed, Sep 30, 2009	24.85	24.99	23.94	24.68
4091	NYSE	FIF	Tue, Sep 29, 2009	25.66	25.66	24.56	24.90
4090	NYSE	FIF	Mon, Sep 28, 2009	24.99	26.29	24.94	25.71
4089	NYSE	FIF	Fri, Sep 25, 2009	24.15	25.09	24.04	24.93
4088	NYSE	FIF	Thu, Sep 24, 2009	23.95	24.29	23.74	24.16
4087	NYSE	FIF	Wed, Sep 23, 2009	24.82	24.82	22.61	23.82
4086	NYSE	FIF	Tue, Sep 22, 2009	24.07	24.97	23.75	24.85
4085	NYSE	FIF	Mon, Sep 21, 2009	23.49	23.93	23.49	23.79
4084	NYSE	FIF	Fri, Sep 18, 2009	24.28	24.36	23.75	23.76
4083	NYSE	FIF	Thu, Sep 17, 2009	24.15	24.33	23.91	24.08
4082	NYSE	FIF	Wed, Sep 16, 2009	23.93	24.14	23.80	24.12
4081	NYSE	FIF	Tue, Sep 15, 2009	24.22	24.22	23.65	23.92
4080	NYSE	FIF	Mon, Sep 14, 2009	23.87	24.32	23.87	24.31
4079	NYSE	FIF	Fri, Sep 11, 2009	23.76	24.25	23.60	24.04
4078	NYSE	FIF	Thu, Sep 10, 2009	23.22	23.96	22.93	23.80
4077	NYSE	FIF	Wed, Sep 9, 2009	22.71	23.55	22.63	23.30
4076	NYSE	FIF	Tue, Sep 8, 2009	22.72	22.92	22.48	22.66
4075	NYSE	FIF	Fri, Sep 4, 2009	21.93	22.68	21.72	22.57
4074	NYSE	FIF	Thu, Sep 3, 2009	22.08	22.23	21.49	21.95
4073	NYSE	FIF	Wed, Sep 2, 2009	22.18	22.62	21.88	22.01
4072	NYSE	FIF	Tue, Sep 1, 2009	23.34	23.67	22.30	22.36
4071	NYSE	FIF	Mon, Aug 31, 2009	23.73	23.80	23.32	23.42
4070	NYSE	FIF	Fri, Aug 28, 2009	24.29	24.29	23.86	23.96
4069	NYSE	FIF	Thu, Aug 27, 2009	23.92	24.03	23.73	24.02
4068	NYSE	FIF	Wed, Aug 26, 2009	23.68	23.95	23.61	23.93
4067	NYSE	FIF	Tue, Aug 25, 2009	23.48	23.93	23.33	23.82
4066	NYSE	FIF	Mon, Aug 24, 2009	23.76	23.90	23.28	23.42
4065	NYSE	FIF	Fri, Aug 21, 2009	22.32	23.87	22.32	23.77
4064	NYSE	FIF	Thu, Aug 20, 2009	21.79	22.24	21.73	22.18
4063	NYSE	FIF	Wed, Aug 19, 2009	21.19	21.89	21.16	21.87
4062	NYSE	FIF	Tue, Aug 18, 2009	21.02	21.74	20.98	21.49
4061	NYSE	FIF	Mon, Aug 17, 2009	20.51	21.08	20.11	21.00
4060	NYSE	FIF	Fri, Aug 14, 2009	21.47	21.47	20.56	20.86
4059	NYSE	FIF	Thu, Aug 13, 2009	21.33	21.58	21.16	21.44
4058	NYSE	FIF	Wed, Aug 12, 2009	20.68	21.50	20.68	21.27
4057	NYSE	FIF	Tue, Aug 11, 2009	20.93	20.98	20.35	20.71
4056	NYSE	FIF	Mon, Aug 10, 2009	20.80	21.23	20.70	21.08
4055	NYSE	FIF	Fri, Aug 7, 2009	20.42	21.25	20.42	20.77
4054	NYSE	FIF	Thu, Aug 6, 2009	20.25	20.43	19.95	20.20
4053	NYSE	FIF	Wed, Aug 5, 2009	20.48	20.54	19.99	20.15
4052	NYSE	FIF	Tue, Aug 4, 2009	20.33	20.59	20.15	20.43
4051	NYSE	FIF	Mon, Aug 3, 2009	20.48	20.66	20.08	20.47
4050	NYSE	FIF	Fri, Jul 31, 2009	20.28	20.56	20.15	20.28
4049	NYSE	FIF	Thu, Jul 30, 2009	20.74	21.01	20.23	20.41
4048	NYSE	FIF	Wed, Jul 29, 2009	20.51	20.74	20.12	20.54
4047	NYSE	FIF	Tue, Jul 28, 2009	20.44	20.79	20.26	20.62
4046	NYSE	FIF	Mon, Jul 27, 2009	20.16	20.54	20.11	20.54
4045	NYSE	FIF	Fri, Jul 24, 2009	20.06	20.34	19.83	20.16
4044	NYSE	FIF	Thu, Jul 23, 2009	19.24	20.16	19.13	20.06
4043	NYSE	FIF	Wed, Jul 22, 2009	19.41	19.69	19.21	19.32
4042	NYSE	FIF	Tue, Jul 21, 2009	19.52	19.65	19.25	19.50
4041	NYSE	FIF	Mon, Jul 20, 2009	19.84	19.94	19.31	19.44
4040	NYSE	FIF	Fri, Jul 17, 2009	20.37	20.37	19.60	19.78
4039	NYSE	FIF	Thu, Jul 16, 2009	19.79	20.38	19.74	20.22
4038	NYSE	FIF	Wed, Jul 15, 2009	19.61	19.99	19.38	19.95
4037	NYSE	FIF	Tue, Jul 14, 2009	19.69	19.77	19.13	19.40
4036	NYSE	FIF	Mon, Jul 13, 2009	19.43	19.79	19.16	19.76
4035	NYSE	FIF	Fri, Jul 10, 2009	19.26	19.50	19.20	19.32
4034	NYSE	FIF	Thu, Jul 9, 2009	19.15	19.50	19.03	19.37
4033	NYSE	FIF	Wed, Jul 8, 2009	19.25	19.35	18.56	18.89
4032	NYSE	FIF	Tue, Jul 7, 2009	19.32	19.76	19.10	19.12
4031	NYSE	FIF	Mon, Jul 6, 2009	20.11	20.34	19.31	19.41
4030	NYSE	FIF	Thu, Jul 2, 2009	20.59	20.63	20.03	20.14
4029	NYSE	FIF	Wed, Jul 1, 2009	20.66	21.02	20.66	20.88
4028	NYSE	FIF	Tue, Jun 30, 2009	20.41	20.69	20.04	20.55
4027	NYSE	FIF	Mon, Jun 29, 2009	20.76	20.80	20.27	20.46
4026	NYSE	FIF	Fri, Jun 26, 2009	20.36	20.84	20.15	20.69
4025	NYSE	FIF	Thu, Jun 25, 2009	20.52	20.60	20.17	20.36
4024	NYSE	FIF	Wed, Jun 24, 2009	20.99	21.11	20.50	20.60
4023	NYSE	FIF	Tue, Jun 23, 2009	21.10	21.41	20.78	20.81
4022	NYSE	FIF	Mon, Jun 22, 2009	21.26	21.42	20.80	20.92
4021	NYSE	FIF	Fri, Jun 19, 2009	21.76	21.89	21.12	21.37
4020	NYSE	FIF	Thu, Jun 18, 2009	21.49	21.72	21.31	21.52
4019	NYSE	FIF	Wed, Jun 17, 2009	21.62	21.85	21.46	21.59
4018	NYSE	FIF	Tue, Jun 16, 2009	22.57	22.57	21.45	21.68
4017	NYSE	FIF	Mon, Jun 15, 2009	22.68	22.76	22.08	22.42
4016	NYSE	FIF	Fri, Jun 12, 2009	22.58	23.16	22.17	23.03
4015	NYSE	FIF	Thu, Jun 11, 2009	23.15	23.34	22.69	22.71
4014	NYSE	FIF	Wed, Jun 10, 2009	24.08	24.08	22.91	23.15
4013	NYSE	FIF	Tue, Jun 9, 2009	24.17	24.25	23.79	23.93
4012	NYSE	FIF	Mon, Jun 8, 2009	24.40	24.40	23.84	23.94
4011	NYSE	FIF	Fri, Jun 5, 2009	24.99	24.99	24.35	24.49
4010	NYSE	FIF	Thu, Jun 4, 2009	25.25	25.25	24.15	24.76
4009	NYSE	FIF	Wed, Jun 3, 2009	25.06	25.27	24.29	25.00
4008	NYSE	FIF	Tue, Jun 2, 2009	24.81	25.73	24.67	25.24
4007	NYSE	FIF	Mon, Jun 1, 2009	24.87	25.04	24.72	25.00
4006	NYSE	FIF	Fri, May 29, 2009	24.46	24.79	24.00	24.79
4005	NYSE	FIF	Thu, May 28, 2009	23.96	24.30	23.67	24.14
4004	NYSE	FIF	Wed, May 27, 2009	24.25	24.53	23.78	23.86
4003	NYSE	FIF	Tue, May 26, 2009	22.73	24.36	22.64	24.22
4002	NYSE	FIF	Fri, May 22, 2009	23.61	23.68	22.95	23.01
4001	NYSE	FIF	Thu, May 21, 2009	23.13	23.70	22.94	23.49
4000	NYSE	FIF	Wed, May 20, 2009	24.06	24.51	23.36	23.41
3999	NYSE	FIF	Tue, May 19, 2009	24.60	24.60	23.91	23.97
3998	NYSE	FIF	Mon, May 18, 2009	24.14	24.65	23.99	24.62
3997	NYSE	FIF	Fri, May 15, 2009	24.21	24.31	23.65	23.96
3996	NYSE	FIF	Thu, May 14, 2009	24.03	24.46	23.73	24.21
3995	NYSE	FIF	Wed, May 13, 2009	23.83	24.30	23.66	23.99
3994	NYSE	FIF	Tue, May 12, 2009	24.46	24.75	23.81	24.34
3993	NYSE	FIF	Mon, May 11, 2009	23.81	24.44	23.36	24.23
3992	NYSE	FIF	Fri, May 8, 2009	23.64	24.27	23.17	24.27
3991	NYSE	FIF	Thu, May 7, 2009	24.30	24.31	23.16	23.32
3990	NYSE	FIF	Wed, May 6, 2009	24.56	24.56	23.75	23.96
3989	NYSE	FIF	Tue, May 5, 2009	24.34	24.44	23.63	24.21
3988	NYSE	FIF	Mon, May 4, 2009	24.52	24.65	23.90	24.47
3987	NYSE	FIF	Fri, May 1, 2009	24.62	24.72	24.04	24.40
3986	NYSE	FIF	Thu, Apr 30, 2009	24.59	24.83	24.25	24.61
3985	NYSE	FIF	Wed, Apr 29, 2009	23.70	24.50	23.62	24.29
3984	NYSE	FIF	Tue, Apr 28, 2009	23.06	23.70	22.69	23.33
3983	NYSE	FIF	Mon, Apr 27, 2009	23.33	23.81	23.23	23.38
3982	NYSE	FIF	Fri, Apr 24, 2009	23.64	24.17	23.05	23.81
3981	NYSE	FIF	Thu, Apr 23, 2009	23.10	23.53	22.75	23.45
3980	NYSE	FIF	Wed, Apr 22, 2009	22.70	23.66	22.61	23.10
3979	NYSE	FIF	Tue, Apr 21, 2009	22.31	23.36	22.31	23.19
3978	NYSE	FIF	Mon, Apr 20, 2009	22.91	23.01	22.36	22.47
3977	NYSE	FIF	Fri, Apr 17, 2009	23.73	23.81	23.34	23.52
3976	NYSE	FIF	Thu, Apr 16, 2009	23.14	23.92	22.77	23.65
3975	NYSE	FIF	Wed, Apr 15, 2009	22.23	23.30	22.11	23.26
3974	NYSE	FIF	Tue, Apr 14, 2009	22.85	23.29	22.38	22.44
3973	NYSE	FIF	Mon, Apr 13, 2009	22.91	23.45	22.79	23.23
3972	NYSE	FIF	Thu, Apr 9, 2009	22.37	23.37	22.07	23.28
3971	NYSE	FIF	Wed, Apr 8, 2009	21.46	21.95	21.34	21.78
3970	NYSE	FIF	Tue, Apr 7, 2009	21.54	22.49	21.39	21.40
3969	NYSE	FIF	Mon, Apr 6, 2009	22.18	22.25	21.47	21.93
3968	NYSE	FIF	Fri, Apr 3, 2009	22.01	22.62	21.44	22.56
3967	NYSE	FIF	Thu, Apr 2, 2009	21.60	22.19	21.46	22.00
3966	NYSE	FIF	Wed, Apr 1, 2009	20.88	21.04	20.41	20.98
3965	NYSE	FIF	Tue, Mar 31, 2009	21.19	21.50	20.92	21.18
3964	NYSE	FIF	Mon, Mar 30, 2009	20.34	21.00	20.00	20.81
3963	NYSE	FIF	Fri, Mar 27, 2009	21.71	21.88	20.84	20.87
3962	NYSE	FIF	Thu, Mar 26, 2009	21.62	22.51	21.44	22.09
3961	NYSE	FIF	Wed, Mar 25, 2009	21.00	21.59	20.35	21.29
3960	NYSE	FIF	Tue, Mar 24, 2009	21.66	21.90	20.66	20.76
3959	NYSE	FIF	Mon, Mar 23, 2009	20.72	22.14	20.54	22.14
3958	NYSE	FIF	Fri, Mar 20, 2009	20.90	21.14	20.13	20.19
3957	NYSE	FIF	Thu, Mar 19, 2009	21.81	21.82	20.74	20.93
3956	NYSE	FIF	Wed, Mar 18, 2009	20.34	21.64	20.06	21.53
3955	NYSE	FIF	Tue, Mar 17, 2009	19.54	20.53	19.43	20.50
3954	NYSE	FIF	Mon, Mar 16, 2009	20.02	20.66	19.48	19.60
3953	NYSE	FIF	Fri, Mar 13, 2009	20.09	20.19	19.56	19.94
3952	NYSE	FIF	Thu, Mar 12, 2009	18.28	20.15	18.16	20.07
3951	NYSE	FIF	Wed, Mar 11, 2009	18.27	18.77	17.93	18.39
3950	NYSE	FIF	Tue, Mar 10, 2009	17.87	18.30	17.87	18.24
3949	NYSE	FIF	Mon, Mar 9, 2009	18.49	18.59	17.34	17.50
3948	NYSE	FIF	Fri, Mar 6, 2009	18.61	18.81	18.04	18.65
3947	NYSE	FIF	Thu, Mar 5, 2009	18.78	20.00	18.35	18.44
3946	NYSE	FIF	Wed, Mar 4, 2009	18.06	19.05	17.66	18.22
3945	NYSE	FIF	Tue, Mar 3, 2009	18.13	18.22	17.50	17.76
3944	NYSE	FIF	Mon, Mar 2, 2009	18.95	19.10	17.58	17.75
3943	NYSE	FIF	Fri, Feb 27, 2009	18.99	19.64	18.95	19.00
3942	NYSE	FIF	Thu, Feb 26, 2009	19.71	19.92	19.28	19.36
3941	NYSE	FIF	Wed, Feb 25, 2009	19.76	19.90	18.93	19.48
3940	NYSE	FIF	Tue, Feb 24, 2009	19.63	20.20	19.28	19.96
3939	NYSE	FIF	Mon, Feb 23, 2009	19.71	19.80	19.20	19.37
3938	NYSE	FIF	Fri, Feb 20, 2009	19.16	19.78	18.86	19.46
3937	NYSE	FIF	Thu, Feb 19, 2009	19.97	20.30	19.50	19.56
3936	NYSE	FIF	Wed, Feb 18, 2009	19.82	20.02	19.56	19.76
3935	NYSE	FIF	Tue, Feb 17, 2009	19.45	20.10	19.45	19.67
3934	NYSE	FIF	Fri, Feb 13, 2009	21.21	21.47	20.17	20.24
3933	NYSE	FIF	Thu, Feb 12, 2009	21.29	21.32	20.26	21.25
3932	NYSE	FIF	Wed, Feb 11, 2009	21.14	21.59	20.84	21.59
3931	NYSE	FIF	Tue, Feb 10, 2009	22.27	22.60	20.79	20.96
3930	NYSE	FIF	Mon, Feb 9, 2009	21.97	22.68	21.94	22.36
3929	NYSE	FIF	Fri, Feb 6, 2009	21.50	22.34	21.47	22.09
3928	NYSE	FIF	Thu, Feb 5, 2009	20.94	21.98	20.87	21.56
3927	NYSE	FIF	Wed, Feb 4, 2009	21.75	22.17	21.01	21.04
3926	NYSE	FIF	Tue, Feb 3, 2009	22.55	22.68	21.60	21.75
3925	NYSE	FIF	Mon, Feb 2, 2009	21.49	22.63	21.38	22.39
3924	NYSE	FIF	Fri, Jan 30, 2009	22.50	22.63	21.49	21.72
3923	NYSE	FIF	Thu, Jan 29, 2009	22.53	23.06	22.36	22.37
3922	NYSE	FIF	Wed, Jan 28, 2009	21.94	23.13	21.82	22.90
3921	NYSE	FIF	Tue, Jan 27, 2009	21.30	21.94	21.26	21.62
3920	NYSE	FIF	Mon, Jan 26, 2009	21.02	21.70	20.79	21.26
3919	NYSE	FIF	Fri, Jan 23, 2009	20.61	21.32	20.50	21.01
3918	NYSE	FIF	Thu, Jan 22, 2009	20.94	21.92	20.72	21.10
3917	NYSE	FIF	Wed, Jan 21, 2009	20.92	21.58	20.83	21.49
3916	NYSE	FIF	Tue, Jan 20, 2009	20.92	21.26	20.55	20.68
3915	NYSE	FIF	Fri, Jan 16, 2009	21.16	21.27	20.28	21.16
3914	NYSE	FIF	Thu, Jan 15, 2009	20.94	21.39	20.17	21.02
3913	NYSE	FIF	Wed, Jan 14, 2009	20.58	21.19	20.43	20.97
3912	NYSE	FIF	Tue, Jan 13, 2009	20.61	21.46	20.55	21.16
3911	NYSE	FIF	Mon, Jan 12, 2009	21.17	21.27	20.66	20.91
3910	NYSE	FIF	Fri, Jan 9, 2009	21.84	21.87	21.08	21.20
3909	NYSE	FIF	Thu, Jan 8, 2009	22.20	22.21	21.60	21.95
3908	NYSE	FIF	Wed, Jan 7, 2009	22.74	22.78	21.86	22.15
3907	NYSE	FIF	Tue, Jan 6, 2009	23.36	23.66	22.59	23.05
3906	NYSE	FIF	Mon, Jan 5, 2009	22.52	23.76	22.17	23.41
3905	NYSE	FIF	Fri, Jan 2, 2009	23.34	23.71	22.21	22.41
3904	NYSE	FIF	Wed, Dec 31, 2008	22.60	23.28	22.54	23.27
3903	NYSE	FIF	Tue, Dec 30, 2008	22.26	22.77	22.10	22.68
3902	NYSE	FIF	Mon, Dec 29, 2008	22.11	22.38	21.75	22.09
3901	NYSE	FIF	Fri, Dec 26, 2008	21.96	22.16	21.65	21.99
3900	NYSE	FIF	Wed, Dec 24, 2008	21.26	21.84	21.13	21.71
3899	NYSE	FIF	Tue, Dec 23, 2008	22.80	22.92	21.16	21.35
3898	NYSE	FIF	Mon, Dec 22, 2008	22.87	22.99	21.81	22.65
3897	NYSE	FIF	Fri, Dec 19, 2008	23.88	24.51	22.55	22.87
3896	NYSE	FIF	Thu, Dec 18, 2008	24.16	24.45	23.32	23.65
3895	NYSE	FIF	Wed, Dec 17, 2008	23.16	24.52	22.96	24.07
3894	NYSE	FIF	Tue, Dec 16, 2008	22.02	23.67	21.89	23.42
3893	NYSE	FIF	Mon, Dec 15, 2008	22.25	22.38	21.02	21.63
3892	NYSE	FIF	Fri, Dec 12, 2008	21.60	22.39	21.13	22.26
3891	NYSE	FIF	Thu, Dec 11, 2008	22.00	22.34	21.60	21.75
3890	NYSE	FIF	Wed, Dec 10, 2008	22.56	22.65	21.78	22.27
3889	NYSE	FIF	Tue, Dec 9, 2008	22.40	23.19	21.75	22.38
3888	NYSE	FIF	Mon, Dec 8, 2008	23.37	23.99	22.61	22.79
3887	NYSE	FIF	Fri, Dec 5, 2008	21.62	23.68	20.97	23.04
3886	NYSE	FIF	Thu, Dec 4, 2008	20.56	22.53	20.05	21.97
3885	NYSE	FIF	Wed, Dec 3, 2008	18.42	21.26	18.42	20.57
3884	NYSE	FIF	Tue, Dec 2, 2008	17.44	19.04	17.21	19.04
3883	NYSE	FIF	Mon, Dec 1, 2008	18.81	18.89	16.97	17.10
3882	NYSE	FIF	Fri, Nov 28, 2008	18.28	19.26	17.99	19.22
3881	NYSE	FIF	Wed, Nov 26, 2008	17.05	18.30	16.83	18.23
3880	NYSE	FIF	Tue, Nov 25, 2008	17.21	17.58	16.77	17.48
3879	NYSE	FIF	Mon, Nov 24, 2008	15.78	17.25	15.56	16.82
3878	NYSE	FIF	Fri, Nov 21, 2008	15.65	15.68	13.89	15.40
3877	NYSE	FIF	Thu, Nov 20, 2008	15.97	16.12	14.96	15.01
3876	NYSE	FIF	Wed, Nov 19, 2008	17.78	17.86	15.99	16.06
3875	NYSE	FIF	Tue, Nov 18, 2008	18.69	18.89	17.25	18.00
3874	NYSE	FIF	Mon, Nov 17, 2008	18.62	19.21	18.14	18.61
3873	NYSE	FIF	Fri, Nov 14, 2008	19.54	20.25	18.81	18.81
3872	NYSE	FIF	Thu, Nov 13, 2008	19.17	19.90	17.50	19.90
3871	NYSE	FIF	Wed, Nov 12, 2008	19.08	19.42	18.76	18.94
3870	NYSE	FIF	Tue, Nov 11, 2008	19.47	20.23	19.44	19.45
3869	NYSE	FIF	Mon, Nov 10, 2008	20.57	20.69	19.69	19.77
3868	NYSE	FIF	Fri, Nov 7, 2008	20.58	20.75	19.81	20.28
3867	NYSE	FIF	Thu, Nov 6, 2008	19.71	20.84	19.70	20.38
3866	NYSE	FIF	Wed, Nov 5, 2008	21.52	21.78	19.77	19.94
3865	NYSE	FIF	Tue, Nov 4, 2008	22.40	22.48	21.66	21.86
3864	NYSE	FIF	Mon, Nov 3, 2008	22.93	23.00	21.90	21.95
3863	NYSE	FIF	Fri, Oct 31, 2008	22.22	23.66	21.50	23.15
3862	NYSE	FIF	Thu, Oct 30, 2008	22.15	22.69	21.93	22.41
3861	NYSE	FIF	Wed, Oct 29, 2008	20.74	22.00	20.50	21.48
3860	NYSE	FIF	Tue, Oct 28, 2008	20.24	20.73	19.23	20.73
3859	NYSE	FIF	Mon, Oct 27, 2008	19.06	20.42	18.90	19.69
3858	NYSE	FIF	Fri, Oct 24, 2008	19.15	20.03	18.70	19.25
3857	NYSE	FIF	Thu, Oct 23, 2008	19.83	20.06	19.10	19.92
3856	NYSE	FIF	Wed, Oct 22, 2008	19.91	20.03	19.55	19.64
3855	NYSE	FIF	Tue, Oct 21, 2008	21.72	21.85	19.98	20.47
3854	NYSE	FIF	Mon, Oct 20, 2008	22.00	22.57	21.75	22.14
3853	NYSE	FIF	Fri, Oct 17, 2008	21.32	22.99	20.69	21.84
3852	NYSE	FIF	Thu, Oct 16, 2008	20.73	21.88	19.70	21.75
3851	NYSE	FIF	Wed, Oct 15, 2008	21.72	21.86	20.72	20.72
3850	NYSE	FIF	Tue, Oct 14, 2008	23.25	23.25	21.59	22.09
3849	NYSE	FIF	Mon, Oct 13, 2008	21.59	22.32	20.35	22.32
3848	NYSE	FIF	Fri, Oct 10, 2008	18.41	20.57	17.81	20.40
3847	NYSE	FIF	Thu, Oct 9, 2008	20.45	20.68	19.17	19.17
3846	NYSE	FIF	Wed, Oct 8, 2008	20.15	21.13	19.99	20.24
3845	NYSE	FIF	Tue, Oct 7, 2008	21.58	21.73	20.85	20.86
3844	NYSE	FIF	Mon, Oct 6, 2008	20.97	21.75	20.90	21.42
3843	NYSE	FIF	Fri, Oct 3, 2008	22.14	22.44	21.54	21.55
3842	NYSE	FIF	Thu, Oct 2, 2008	22.62	22.75	21.85	21.97
3841	NYSE	FIF	Wed, Oct 1, 2008	23.00	23.04	22.59	22.72
3840	NYSE	FIF	Tue, Sep 30, 2008	24.20	24.20	22.74	22.92
3839	NYSE	FIF	Mon, Sep 29, 2008	23.24	23.87	22.80	23.27
3838	NYSE	FIF	Fri, Sep 26, 2008	24.02	24.31	23.84	23.99
3837	NYSE	FIF	Thu, Sep 25, 2008	24.50	24.84	24.15	24.20
3836	NYSE	FIF	Wed, Sep 24, 2008	25.14	25.23	24.33	24.64
3835	NYSE	FIF	Tue, Sep 23, 2008	25.92	26.17	24.86	25.11
3834	NYSE	FIF	Mon, Sep 22, 2008	26.18	26.59	25.92	26.17
3833	NYSE	FIF	Fri, Sep 19, 2008	26.92	26.92	24.89	26.35
3832	NYSE	FIF	Thu, Sep 18, 2008	23.85	25.40	23.37	25.26
3831	NYSE	FIF	Wed, Sep 17, 2008	24.23	24.53	23.53	23.78
3830	NYSE	FIF	Tue, Sep 16, 2008	23.72	24.67	23.62	24.67
3829	NYSE	FIF	Mon, Sep 15, 2008	24.24	24.65	24.00	24.07
3828	NYSE	FIF	Fri, Sep 12, 2008	24.82	25.00	24.58	24.79
3827	NYSE	FIF	Thu, Sep 11, 2008	24.39	25.17	24.39	25.15
3826	NYSE	FIF	Wed, Sep 10, 2008	25.13	25.33	24.82	25.22
3825	NYSE	FIF	Tue, Sep 9, 2008	25.50	25.55	24.80	24.80
3824	NYSE	FIF	Mon, Sep 8, 2008	25.71	25.80	24.66	25.41
3823	NYSE	FIF	Fri, Sep 5, 2008	24.70	25.05	24.56	24.67
3822	NYSE	FIF	Thu, Sep 4, 2008	25.36	25.36	24.75	24.90
3821	NYSE	FIF	Wed, Sep 3, 2008	24.91	25.80	24.87	25.68
3820	NYSE	FIF	Tue, Sep 2, 2008	25.51	25.51	24.54	24.99
3819	NYSE	FIF	Fri, Aug 29, 2008	24.71	25.00	24.55	24.97
3818	NYSE	FIF	Thu, Aug 28, 2008	24.69	25.00	24.45	24.90
3817	NYSE	FIF	Wed, Aug 27, 2008	24.30	24.65	24.30	24.57
3816	NYSE	FIF	Tue, Aug 26, 2008	24.01	24.40	23.96	24.36
3815	NYSE	FIF	Mon, Aug 25, 2008	24.08	24.35	24.00	24.08
3814	NYSE	FIF	Fri, Aug 22, 2008	23.76	24.40	23.60	24.28
3813	NYSE	FIF	Thu, Aug 21, 2008	23.59	23.92	23.59	23.59
3812	NYSE	FIF	Wed, Aug 20, 2008	24.04	24.22	23.58	23.87
3811	NYSE	FIF	Tue, Aug 19, 2008	24.10	24.35	23.76	23.94
3810	NYSE	FIF	Mon, Aug 18, 2008	24.24	24.42	23.92	24.28
3809	NYSE	FIF	Fri, Aug 15, 2008	24.40	24.52	23.91	24.23
3808	NYSE	FIF	Thu, Aug 14, 2008	23.76	24.56	23.76	24.20
3807	NYSE	FIF	Wed, Aug 13, 2008	24.24	24.26	23.60	23.89
3806	NYSE	FIF	Tue, Aug 12, 2008	23.93	24.35	23.76	24.21
3805	NYSE	FIF	Mon, Aug 11, 2008	23.32	24.26	23.26	24.08
3804	NYSE	FIF	Fri, Aug 8, 2008	22.27	23.47	22.15	23.31
3803	NYSE	FIF	Thu, Aug 7, 2008	22.52	22.80	22.11	22.34
3802	NYSE	FIF	Wed, Aug 6, 2008	23.23	23.23	22.46	22.88
3801	NYSE	FIF	Tue, Aug 5, 2008	22.73	23.43	22.73	23.26
3800	NYSE	FIF	Mon, Aug 4, 2008	22.92	22.97	22.20	22.43
3799	NYSE	FIF	Fri, Aug 1, 2008	23.08	23.36	22.50	22.92
3798	NYSE	FIF	Thu, Jul 31, 2008	23.30	23.59	22.77	23.05
3797	NYSE	FIF	Wed, Jul 30, 2008	23.70	24.20	22.87	23.73
3796	NYSE	FIF	Tue, Jul 29, 2008	22.43	23.52	22.43	23.51
3795	NYSE	FIF	Mon, Jul 28, 2008	22.42	22.62	22.12	22.36
3794	NYSE	FIF	Fri, Jul 25, 2008	23.11	23.48	22.17	22.50
3793	NYSE	FIF	Thu, Jul 24, 2008	23.75	23.75	22.58	22.78
3792	NYSE	FIF	Wed, Jul 23, 2008	22.90	24.02	22.90	23.63
3791	NYSE	FIF	Tue, Jul 22, 2008	22.15	23.18	22.00	23.14
3790	NYSE	FIF	Mon, Jul 21, 2008	22.64	22.99	22.33	22.38
3789	NYSE	FIF	Fri, Jul 18, 2008	23.00	23.03	22.37	22.68
3788	NYSE	FIF	Thu, Jul 17, 2008	22.12	22.98	21.70	22.98
3787	NYSE	FIF	Wed, Jul 16, 2008	20.54	22.18	20.25	22.14
3786	NYSE	FIF	Tue, Jul 15, 2008	20.84	21.36	20.30	20.43
3785	NYSE	FIF	Mon, Jul 14, 2008	21.90	21.90	20.65	20.86
3784	NYSE	FIF	Fri, Jul 11, 2008	21.27	22.00	20.67	21.81
3783	NYSE	FIF	Thu, Jul 10, 2008	21.49	21.85	21.12	21.53
3782	NYSE	FIF	Wed, Jul 9, 2008	22.51	22.54	21.47	21.56
3781	NYSE	FIF	Tue, Jul 8, 2008	20.95	22.56	20.80	22.54
3780	NYSE	FIF	Mon, Jul 7, 2008	21.43	21.82	20.84	20.96
3779	NYSE	FIF	Thu, Jul 3, 2008	22.00	22.00	21.33	21.35
3778	NYSE	FIF	Wed, Jul 2, 2008	22.18	22.45	21.93	21.94
3777	NYSE	FIF	Tue, Jul 1, 2008	21.93	22.38	21.80	22.28
3776	NYSE	FIF	Mon, Jun 30, 2008	22.32	22.45	21.96	21.96
3775	NYSE	FIF	Fri, Jun 27, 2008	22.58	22.72	22.10	22.35
3774	NYSE	FIF	Thu, Jun 26, 2008	23.23	23.23	22.38	22.48
3773	NYSE	FIF	Wed, Jun 25, 2008	23.38	23.94	23.22	23.41
3772	NYSE	FIF	Tue, Jun 24, 2008	23.49	24.28	23.35	23.39
3771	NYSE	FIF	Mon, Jun 23, 2008	24.28	24.28	23.54	23.63
3770	NYSE	FIF	Fri, Jun 20, 2008	24.85	24.89	23.84	24.16
3769	NYSE	FIF	Thu, Jun 19, 2008	25.08	25.12	24.56	25.00
3768	NYSE	FIF	Wed, Jun 18, 2008	25.10	25.18	24.61	25.09
3767	NYSE	FIF	Tue, Jun 17, 2008	25.70	25.72	25.06	25.12
3766	NYSE	FIF	Mon, Jun 16, 2008	25.04	25.81	25.04	25.78
3765	NYSE	FIF	Fri, Jun 13, 2008	24.76	25.31	24.54	25.18
3764	NYSE	FIF	Thu, Jun 12, 2008	24.62	24.94	24.42	24.63
3763	NYSE	FIF	Wed, Jun 11, 2008	24.65	24.86	24.39	24.39
3762	NYSE	FIF	Tue, Jun 10, 2008	24.56	24.89	24.45	24.68
3761	NYSE	FIF	Mon, Jun 9, 2008	24.65	24.84	24.46	24.62
3760	NYSE	FIF	Fri, Jun 6, 2008	25.05	25.08	24.15	24.67
3759	NYSE	FIF	Thu, Jun 5, 2008	24.49	25.48	24.13	25.30
3758	NYSE	FIF	Wed, Jun 4, 2008	24.35	24.93	24.29	24.46
3757	NYSE	FIF	Tue, Jun 3, 2008	24.51	24.74	24.10	24.35
3756	NYSE	FIF	Mon, Jun 2, 2008	24.11	24.45	23.76	24.41
3755	NYSE	FIF	Fri, May 30, 2008	24.48	24.48	23.89	24.29
3754	NYSE	FIF	Thu, May 29, 2008	23.97	24.63	23.97	24.48
3753	NYSE	FIF	Wed, May 28, 2008	23.73	24.12	23.60	24.00
3752	NYSE	FIF	Tue, May 27, 2008	23.16	23.90	23.16	23.78
3751	NYSE	FIF	Fri, May 23, 2008	23.23	23.39	22.95	23.22
3750	NYSE	FIF	Thu, May 22, 2008	23.38	23.72	23.09	23.38
3749	NYSE	FIF	Wed, May 21, 2008	23.88	24.16	23.29	23.34
3748	NYSE	FIF	Tue, May 20, 2008	24.07	24.07	23.60	23.77
3747	NYSE	FIF	Mon, May 19, 2008	23.99	24.62	23.81	24.19
3746	NYSE	FIF	Fri, May 16, 2008	24.64	24.66	23.76	24.05
3745	NYSE	FIF	Thu, May 15, 2008	24.26	24.66	23.88	24.60
3744	NYSE	FIF	Wed, May 14, 2008	24.49	24.75	24.25	24.34
3743	NYSE	FIF	Tue, May 13, 2008	24.76	24.89	24.28	24.50
3742	NYSE	FIF	Mon, May 12, 2008	24.34	24.75	24.22	24.68
3741	NYSE	FIF	Fri, May 9, 2008	23.69	24.32	23.64	24.24
3740	NYSE	FIF	Thu, May 8, 2008	24.20	24.26	23.60	24.02
3739	NYSE	FIF	Wed, May 7, 2008	24.88	25.06	24.10	24.14
3738	NYSE	FIF	Tue, May 6, 2008	24.53	25.00	24.23	24.81
3737	NYSE	FIF	Mon, May 5, 2008	24.75	24.84	24.06	24.64
3736	NYSE	FIF	Fri, May 2, 2008	24.48	24.95	24.07	24.75
3735	NYSE	FIF	Thu, May 1, 2008	23.40	24.55	23.34	24.34
3734	NYSE	FIF	Wed, Apr 30, 2008	23.87	24.11	23.14	23.35
3733	NYSE	FIF	Tue, Apr 29, 2008	24.26	24.39	23.78	23.82
3732	NYSE	FIF	Mon, Apr 28, 2008	23.71	24.60	23.42	24.33
3731	NYSE	FIF	Fri, Apr 25, 2008	22.99	23.87	22.24	23.71
3730	NYSE	FIF	Thu, Apr 24, 2008	21.89	23.30	21.61	22.92
3729	NYSE	FIF	Wed, Apr 23, 2008	21.55	22.29	21.39	21.91
3728	NYSE	FIF	Tue, Apr 22, 2008	21.97	21.99	21.09	21.47
3727	NYSE	FIF	Mon, Apr 21, 2008	22.31	22.56	22.00	22.12
3726	NYSE	FIF	Fri, Apr 18, 2008	22.58	22.97	22.36	22.58
3725	NYSE	FIF	Thu, Apr 17, 2008	22.53	22.57	22.05	22.12
3724	NYSE	FIF	Wed, Apr 16, 2008	21.38	22.70	21.31	22.68
3723	NYSE	FIF	Tue, Apr 15, 2008	20.74	21.39	20.70	21.15
3722	NYSE	FIF	Mon, Apr 14, 2008	21.06	21.11	20.45	20.57
3721	NYSE	FIF	Fri, Apr 11, 2008	21.53	21.64	20.91	21.11
3720	NYSE	FIF	Thu, Apr 10, 2008	21.45	21.99	21.40	21.83
3719	NYSE	FIF	Wed, Apr 9, 2008	22.67	22.70	21.45	21.50
3718	NYSE	FIF	Tue, Apr 8, 2008	21.97	23.13	21.97	22.60
3717	NYSE	FIF	Mon, Apr 7, 2008	23.00	23.02	22.07	22.29
3716	NYSE	FIF	Fri, Apr 4, 2008	23.13	23.36	22.51	23.04
3715	NYSE	FIF	Thu, Apr 3, 2008	22.97	23.26	22.42	23.20
3714	NYSE	FIF	Wed, Apr 2, 2008	22.99	23.38	22.71	23.22
3713	NYSE	FIF	Tue, Apr 1, 2008	22.14	22.97	22.09	22.95
3712	NYSE	FIF	Mon, Mar 31, 2008	20.97	22.05	20.80	21.81
3711	NYSE	FIF	Fri, Mar 28, 2008	21.91	21.92	20.83	21.00
3710	NYSE	FIF	Thu, Mar 27, 2008	22.51	22.59	21.60	21.84
3709	NYSE	FIF	Wed, Mar 26, 2008	21.80	22.47	20.50	22.41
3708	NYSE	FIF	Tue, Mar 25, 2008	21.25	22.65	21.07	22.05
3707	NYSE	FIF	Mon, Mar 24, 2008	20.39	21.87	20.29	21.27
3706	NYSE	FIF	Thu, Mar 20, 2008	20.31	20.60	19.35	20.23
3705	NYSE	FIF	Wed, Mar 19, 2008	20.88	21.08	19.99	19.99
3704	NYSE	FIF	Tue, Mar 18, 2008	18.26	20.77	17.66	20.63
3703	NYSE	FIF	Mon, Mar 17, 2008	18.80	19.43	18.63	19.18
3702	NYSE	FIF	Fri, Mar 14, 2008	20.25	20.25	19.00	19.29
3701	NYSE	FIF	Thu, Mar 13, 2008	20.68	20.69	19.78	20.26
3700	NYSE	FIF	Wed, Mar 12, 2008	22.22	22.34	20.96	20.96
3699	NYSE	FIF	Tue, Mar 11, 2008	20.99	22.20	20.95	22.09
3698	NYSE	FIF	Mon, Mar 10, 2008	20.99	21.29	20.29	20.37
3697	NYSE	FIF	Fri, Mar 7, 2008	20.47	21.57	20.33	20.96
3696	NYSE	FIF	Thu, Mar 6, 2008	21.78	21.90	20.64	20.74
3695	NYSE	FIF	Wed, Mar 5, 2008	22.78	22.85	21.53	21.94
3694	NYSE	FIF	Tue, Mar 4, 2008	21.34	22.75	21.09	22.52
3693	NYSE	FIF	Mon, Mar 3, 2008	21.42	22.41	21.00	21.36
3692	NYSE	FIF	Fri, Feb 29, 2008	23.05	23.17	21.55	21.55
3691	NYSE	FIF	Thu, Feb 28, 2008	23.65	23.65	23.03	23.15
3690	NYSE	FIF	Wed, Feb 27, 2008	23.14	24.02	23.14	23.65
3689	NYSE	FIF	Tue, Feb 26, 2008	23.14	23.96	23.14	23.43
3688	NYSE	FIF	Mon, Feb 25, 2008	22.91	23.46	22.10	23.32
3687	NYSE	FIF	Fri, Feb 22, 2008	22.97	22.98	21.97	22.85
3686	NYSE	FIF	Thu, Feb 21, 2008	23.85	24.21	22.86	22.89
3685	NYSE	FIF	Wed, Feb 20, 2008	22.88	23.82	22.62	23.73
3684	NYSE	FIF	Tue, Feb 19, 2008	23.33	23.54	22.70	23.09
3683	NYSE	FIF	Fri, Feb 15, 2008	23.55	23.55	22.44	23.07
3682	NYSE	FIF	Thu, Feb 14, 2008	23.75	23.85	22.46	23.72
3681	NYSE	FIF	Wed, Feb 13, 2008	23.06	23.77	22.70	23.68
3680	NYSE	FIF	Tue, Feb 12, 2008	22.73	23.05	22.47	22.79
3679	NYSE	FIF	Mon, Feb 11, 2008	22.84	23.00	22.31	22.59
3678	NYSE	FIF	Fri, Feb 8, 2008	23.49	23.49	22.53	22.88
3677	NYSE	FIF	Thu, Feb 7, 2008	22.90	23.89	22.90	23.59
3676	NYSE	FIF	Wed, Feb 6, 2008	23.54	23.98	22.90	22.95
3675	NYSE	FIF	Tue, Feb 5, 2008	23.40	23.95	23.20	23.31
3674	NYSE	FIF	Mon, Feb 4, 2008	24.22	24.22	23.50	23.99
3673	NYSE	FIF	Fri, Feb 1, 2008	24.04	24.67	23.71	24.37
3672	NYSE	FIF	Thu, Jan 31, 2008	22.86	24.20	22.75	24.00
3671	NYSE	FIF	Wed, Jan 30, 2008	23.51	24.16	23.01	23.25
3670	NYSE	FIF	Tue, Jan 29, 2008	23.90	24.08	23.08	23.70
3669	NYSE	FIF	Mon, Jan 28, 2008	22.45	23.84	22.09	23.72
3668	NYSE	FIF	Fri, Jan 25, 2008	23.05	23.41	22.19	22.54
3667	NYSE	FIF	Thu, Jan 24, 2008	23.72	24.13	22.81	22.85
3666	NYSE	FIF	Wed, Jan 23, 2008	20.23	23.64	20.17	23.52
3665	NYSE	FIF	Tue, Jan 22, 2008	19.56	21.54	19.56	20.65
3664	NYSE	FIF	Fri, Jan 18, 2008	20.50	20.90	19.68	20.30
3663	NYSE	FIF	Thu, Jan 17, 2008	21.27	21.72	20.50	20.69
3662	NYSE	FIF	Wed, Jan 16, 2008	20.49	21.79	20.49	21.23
3661	NYSE	FIF	Tue, Jan 15, 2008	20.97	21.14	20.60	20.79
3660	NYSE	FIF	Mon, Jan 14, 2008	21.26	21.28	20.64	21.17
3659	NYSE	FIF	Fri, Jan 11, 2008	21.13	21.74	20.93	21.08
3658	NYSE	FIF	Thu, Jan 10, 2008	20.43	21.70	20.16	21.34
3657	NYSE	FIF	Wed, Jan 9, 2008	20.43	20.73	19.95	20.63
3656	NYSE	FIF	Tue, Jan 8, 2008	21.17	21.25	20.31	20.49
3655	NYSE	FIF	Mon, Jan 7, 2008	21.34	21.34	20.77	21.12
3654	NYSE	FIF	Fri, Jan 4, 2008	21.44	21.45	20.93	21.22
3653	NYSE	FIF	Thu, Jan 3, 2008	22.40	22.69	21.69	21.69
3652	NYSE	FIF	Wed, Jan 2, 2008	22.17	22.55	21.98	22.40
3651	NYSE	FIF	Mon, Dec 31, 2007	21.99	22.66	21.90	22.29
3650	NYSE	FIF	Fri, Dec 28, 2007	22.23	22.61	22.13	22.19
3649	NYSE	FIF	Thu, Dec 27, 2007	22.07	22.25	22.03	22.03
3648	NYSE	FIF	Wed, Dec 26, 2007	21.53	22.34	21.24	22.23
3647	NYSE	FIF	Mon, Dec 24, 2007	21.58	22.20	21.49	21.87
3646	NYSE	FIF	Fri, Dec 21, 2007	21.21	21.69	21.14	21.58
3645	NYSE	FIF	Thu, Dec 20, 2007	20.87	20.94	20.35	20.70
3644	NYSE	FIF	Wed, Dec 19, 2007	20.89	21.03	20.26	20.58
3643	NYSE	FIF	Tue, Dec 18, 2007	21.30	21.44	20.76	21.02
3642	NYSE	FIF	Mon, Dec 17, 2007	21.33	21.63	21.04	21.05
3641	NYSE	FIF	Fri, Dec 14, 2007	21.14	21.82	21.03	21.42
3640	NYSE	FIF	Thu, Dec 13, 2007	22.09	22.29	21.19	21.67
3639	NYSE	FIF	Wed, Dec 12, 2007	22.79	23.01	22.00	22.38
3638	NYSE	FIF	Tue, Dec 11, 2007	23.42	23.42	21.95	22.08
3637	NYSE	FIF	Mon, Dec 10, 2007	23.39	23.65	22.85	23.28
3636	NYSE	FIF	Fri, Dec 7, 2007	22.50	24.38	21.99	23.50
3635	NYSE	FIF	Thu, Dec 6, 2007	21.06	22.55	21.02	22.53
3634	NYSE	FIF	Wed, Dec 5, 2007	22.12	22.62	20.84	21.08
3633	NYSE	FIF	Tue, Dec 4, 2007	21.65	22.38	21.40	21.94
3632	NYSE	FIF	Mon, Dec 3, 2007	22.04	22.19	21.76	21.95
3631	NYSE	FIF	Fri, Nov 30, 2007	21.50	22.37	21.50	22.09
3630	NYSE	FIF	Thu, Nov 29, 2007	21.26	21.38	20.97	21.18
3629	NYSE	FIF	Wed, Nov 28, 2007	20.52	21.65	20.52	21.40
3628	NYSE	FIF	Tue, Nov 27, 2007	20.18	20.65	20.14	20.38
3627	NYSE	FIF	Mon, Nov 26, 2007	21.07	21.26	20.08	20.17
3626	NYSE	FIF	Fri, Nov 23, 2007	19.99	21.53	19.89	21.21
3625	NYSE	FIF	Wed, Nov 21, 2007	20.30	20.40	19.68	19.92
3624	NYSE	FIF	Tue, Nov 20, 2007	21.21	21.70	19.73	20.36
3623	NYSE	FIF	Mon, Nov 19, 2007	21.94	21.94	21.04	21.30
3622	NYSE	FIF	Fri, Nov 16, 2007	22.47	22.47	21.70	22.17
3621	NYSE	FIF	Thu, Nov 15, 2007	23.30	23.31	22.10	22.45
3620	NYSE	FIF	Wed, Nov 14, 2007	22.95	23.83	22.86	23.46
3619	NYSE	FIF	Tue, Nov 13, 2007	22.90	23.07	22.61	22.80
3618	NYSE	FIF	Mon, Nov 12, 2007	23.14	23.57	22.50	22.61
3617	NYSE	FIF	Fri, Nov 9, 2007	23.60	23.65	21.29	23.16
3616	NYSE	FIF	Thu, Nov 8, 2007	25.04	25.33	24.69	25.00
3615	NYSE	FIF	Wed, Nov 7, 2007	25.87	25.87	24.83	24.87
3614	NYSE	FIF	Tue, Nov 6, 2007	25.84	26.17	25.71	25.90
3613	NYSE	FIF	Mon, Nov 5, 2007	25.32	25.93	25.27	25.68
3612	NYSE	FIF	Fri, Nov 2, 2007	26.12	26.28	25.40	25.77
3611	NYSE	FIF	Thu, Nov 1, 2007	26.85	26.85	25.75	25.80
3610	NYSE	FIF	Wed, Oct 31, 2007	26.74	27.10	26.42	27.02
3609	NYSE	FIF	Tue, Oct 30, 2007	26.75	26.86	26.49	26.69
3608	NYSE	FIF	Mon, Oct 29, 2007	27.29	27.29	26.66	26.75
3607	NYSE	FIF	Fri, Oct 26, 2007	26.43	27.10	26.29	27.10
3606	NYSE	FIF	Thu, Oct 25, 2007	26.66	26.77	25.80	26.26
3605	NYSE	FIF	Wed, Oct 24, 2007	26.82	27.06	26.04	26.62
3604	NYSE	FIF	Tue, Oct 23, 2007	27.22	27.22	26.82	27.05
3603	NYSE	FIF	Mon, Oct 22, 2007	26.39	27.09	26.29	26.95
3602	NYSE	FIF	Fri, Oct 19, 2007	26.77	26.83	26.50	26.63
3601	NYSE	FIF	Thu, Oct 18, 2007	27.06	27.06	26.78	26.88
3600	NYSE	FIF	Wed, Oct 17, 2007	27.46	27.52	26.98	27.32
3599	NYSE	FIF	Tue, Oct 16, 2007	27.44	27.64	27.07	27.10
3598	NYSE	FIF	Mon, Oct 15, 2007	27.97	28.01	27.44	27.54
3597	NYSE	FIF	Fri, Oct 12, 2007	27.89	28.16	27.89	28.05
3596	NYSE	FIF	Thu, Oct 11, 2007	28.24	28.44	27.97	27.97
3595	NYSE	FIF	Wed, Oct 10, 2007	28.48	28.60	28.09	28.15
3594	NYSE	FIF	Tue, Oct 9, 2007	28.00	28.70	27.97	28.51
3593	NYSE	FIF	Mon, Oct 8, 2007	28.49	28.70	27.85	27.95
3592	NYSE	FIF	Fri, Oct 5, 2007	28.73	28.85	28.41	28.52
3591	NYSE	FIF	Thu, Oct 4, 2007	28.55	28.75	28.33	28.49
3590	NYSE	FIF	Wed, Oct 3, 2007	28.69	28.84	28.28	28.46
3589	NYSE	FIF	Tue, Oct 2, 2007	28.64	29.24	28.59	28.73
3588	NYSE	FIF	Mon, Oct 1, 2007	28.00	29.10	28.00	28.55
3587	NYSE	FIF	Fri, Sep 28, 2007	28.50	28.69	28.00	28.01
3586	NYSE	FIF	Thu, Sep 27, 2007	28.69	28.84	28.22	28.64
3585	NYSE	FIF	Wed, Sep 26, 2007	29.06	29.27	28.09	28.68
3584	NYSE	FIF	Tue, Sep 25, 2007	30.52	30.52	28.91	28.95
3583	NYSE	FIF	Mon, Sep 24, 2007	29.59	30.35	28.88	28.97
3582	NYSE	FIF	Fri, Sep 21, 2007	29.55	30.00	29.24	29.54
3581	NYSE	FIF	Thu, Sep 20, 2007	29.60	30.34	29.41	29.55
3580	NYSE	FIF	Wed, Sep 19, 2007	29.94	30.95	29.41	29.53
3579	NYSE	FIF	Tue, Sep 18, 2007	28.26	30.03	28.20	29.74
3578	NYSE	FIF	Mon, Sep 17, 2007	28.16	28.32	28.00	28.11
3577	NYSE	FIF	Fri, Sep 14, 2007	27.88	28.38	27.71	28.30
3576	NYSE	FIF	Thu, Sep 13, 2007	28.18	28.39	27.96	28.20
3575	NYSE	FIF	Wed, Sep 12, 2007	29.12	29.12	27.93	28.10
3574	NYSE	FIF	Tue, Sep 11, 2007	29.13	29.59	29.05	29.17
3573	NYSE	FIF	Mon, Sep 10, 2007	29.13	29.24	28.57	29.22
3572	NYSE	FIF	Fri, Sep 7, 2007	29.50	29.58	28.83	29.06
3571	NYSE	FIF	Thu, Sep 6, 2007	30.27	30.27	29.83	29.97
3570	NYSE	FIF	Wed, Sep 5, 2007	30.96	31.44	30.20	30.23
3569	NYSE	FIF	Tue, Sep 4, 2007	30.39	31.24	30.27	30.91
3568	NYSE	FIF	Fri, Aug 31, 2007	30.25	30.82	29.86	30.51
3567	NYSE	FIF	Thu, Aug 30, 2007	29.56	30.18	29.56	29.79
3566	NYSE	FIF	Wed, Aug 29, 2007	29.75	30.21	29.52	29.99
3565	NYSE	FIF	Tue, Aug 28, 2007	29.78	30.02	29.50	29.50
3564	NYSE	FIF	Mon, Aug 27, 2007	30.79	30.85	29.92	29.94
3563	NYSE	FIF	Fri, Aug 24, 2007	30.98	31.25	30.70	30.94
3562	NYSE	FIF	Thu, Aug 23, 2007	31.62	31.68	30.88	31.02
3561	NYSE	FIF	Wed, Aug 22, 2007	31.84	31.91	31.38	31.45
3560	NYSE	FIF	Tue, Aug 21, 2007	31.32	31.68	30.75	31.60
3559	NYSE	FIF	Mon, Aug 20, 2007	31.44	31.77	31.14	31.49
3558	NYSE	FIF	Fri, Aug 17, 2007	31.00	32.05	30.51	31.31
3557	NYSE	FIF	Thu, Aug 16, 2007	28.00	30.50	27.99	30.49
3556	NYSE	FIF	Wed, Aug 15, 2007	28.84	29.49	28.00	28.05
3555	NYSE	FIF	Tue, Aug 14, 2007	29.94	30.03	28.94	28.94
3554	NYSE	FIF	Mon, Aug 13, 2007	31.36	31.51	29.89	29.94
3553	NYSE	FIF	Fri, Aug 10, 2007	31.09	31.25	30.30	31.05
3552	NYSE	FIF	Thu, Aug 9, 2007	30.40	31.60	30.06	31.12
3551	NYSE	FIF	Wed, Aug 8, 2007	29.49	31.00	29.49	30.93
3550	NYSE	FIF	Tue, Aug 7, 2007	28.84	29.52	28.60	29.24
3549	NYSE	FIF	Mon, Aug 6, 2007	27.26	29.02	27.26	28.99
3548	NYSE	FIF	Fri, Aug 3, 2007	28.56	28.60	28.13	28.13
3547	NYSE	FIF	Thu, Aug 2, 2007	28.28	28.83	28.24	28.63
3546	NYSE	FIF	Wed, Aug 1, 2007	28.26	28.52	27.77	28.17
3545	NYSE	FIF	Tue, Jul 31, 2007	28.83	29.02	28.29	28.35
3544	NYSE	FIF	Mon, Jul 30, 2007	28.02	28.69	27.87	28.60
3543	NYSE	FIF	Fri, Jul 27, 2007	28.19	28.51	27.77	28.05
3542	NYSE	FIF	Thu, Jul 26, 2007	28.44	28.75	27.86	28.33
3541	NYSE	FIF	Wed, Jul 25, 2007	28.80	29.16	28.67	28.94
3540	NYSE	FIF	Tue, Jul 24, 2007	29.02	29.06	28.58	28.65
3539	NYSE	FIF	Mon, Jul 23, 2007	29.09	29.60	29.02	29.35
3538	NYSE	FIF	Fri, Jul 20, 2007	29.63	29.68	28.93	29.25
3537	NYSE	FIF	Thu, Jul 19, 2007	29.92	29.98	29.59	29.70
3536	NYSE	FIF	Wed, Jul 18, 2007	30.14	30.14	29.50	29.77
3535	NYSE	FIF	Tue, Jul 17, 2007	30.64	30.73	30.22	30.25
3534	NYSE	FIF	Mon, Jul 16, 2007	30.33	30.69	30.25	30.63
3533	NYSE	FIF	Fri, Jul 13, 2007	30.43	30.61	30.32	30.47
3532	NYSE	FIF	Thu, Jul 12, 2007	29.75	30.66	29.75	30.56
3531	NYSE	FIF	Wed, Jul 11, 2007	29.23	30.32	29.03	29.52
3530	NYSE	FIF	Tue, Jul 10, 2007	30.09	30.09	29.25	29.33
3529	NYSE	FIF	Mon, Jul 9, 2007	30.16	30.26	29.85	30.25
3528	NYSE	FIF	Fri, Jul 6, 2007	29.97	30.34	29.72	30.20
3527	NYSE	FIF	Thu, Jul 5, 2007	29.99	30.04	29.70	29.97
3526	NYSE	FIF	Tue, Jul 3, 2007	30.02	30.04	29.90	29.99
3525	NYSE	FIF	Mon, Jul 2, 2007	29.86	30.12	29.73	29.96
3524	NYSE	FIF	Fri, Jun 29, 2007	29.92	30.11	29.68	29.82
3523	NYSE	FIF	Thu, Jun 28, 2007	29.97	30.13	29.80	29.83
3522	NYSE	FIF	Wed, Jun 27, 2007	29.40	30.00	29.37	29.89
3521	NYSE	FIF	Tue, Jun 26, 2007	28.94	29.65	28.94	29.55
3520	NYSE	FIF	Mon, Jun 25, 2007	28.97	29.20	28.73	28.80
3519	NYSE	FIF	Fri, Jun 22, 2007	29.24	29.50	28.91	29.16
3518	NYSE	FIF	Thu, Jun 21, 2007	29.72	29.92	28.98	29.25
3517	NYSE	FIF	Wed, Jun 20, 2007	29.92	29.93	29.64	29.85
3516	NYSE	FIF	Tue, Jun 19, 2007	29.47	30.04	29.47	30.04
3515	NYSE	FIF	Mon, Jun 18, 2007	29.39	29.58	29.26	29.54
3514	NYSE	FIF	Fri, Jun 15, 2007	30.27	30.35	29.08	29.45
3513	NYSE	FIF	Thu, Jun 14, 2007	29.74	29.89	29.57	29.81
3512	NYSE	FIF	Wed, Jun 13, 2007	29.50	29.90	29.40	29.62
3511	NYSE	FIF	Tue, Jun 12, 2007	29.35	29.60	29.26	29.50
3510	NYSE	FIF	Mon, Jun 11, 2007	29.21	29.56	29.06	29.55
3509	NYSE	FIF	Fri, Jun 8, 2007	29.45	29.49	29.14	29.23
3508	NYSE	FIF	Thu, Jun 7, 2007	29.15	29.45	29.04	29.30
3507	NYSE	FIF	Wed, Jun 6, 2007	28.88	29.34	28.50	29.23
3506	NYSE	FIF	Tue, Jun 5, 2007	28.86	29.89	28.48	28.77
3505	NYSE	FIF	Mon, Jun 4, 2007	27.36	27.59	27.33	27.51
3504	NYSE	FIF	Fri, Jun 1, 2007	27.26	27.49	27.19	27.47
3503	NYSE	FIF	Thu, May 31, 2007	27.00	27.25	27.00	27.19
3502	NYSE	FIF	Wed, May 30, 2007	26.47	26.97	26.22	26.90
3501	NYSE	FIF	Tue, May 29, 2007	26.73	27.10	26.58	26.60
3500	NYSE	FIF	Fri, May 25, 2007	26.54	26.70	26.46	26.65
3499	NYSE	FIF	Thu, May 24, 2007	26.73	26.95	26.37	26.40
3498	NYSE	FIF	Wed, May 23, 2007	27.05	27.27	26.75	26.80
3497	NYSE	FIF	Tue, May 22, 2007	27.04	27.15	26.34	27.06
3496	NYSE	FIF	Mon, May 21, 2007	26.54	27.06	26.45	27.02
3495	NYSE	FIF	Fri, May 18, 2007	26.61	26.76	26.50	26.60
3494	NYSE	FIF	Thu, May 17, 2007	26.47	26.77	26.43	26.62
3493	NYSE	FIF	Wed, May 16, 2007	26.48	26.59	26.37	26.56
3492	NYSE	FIF	Tue, May 15, 2007	26.86	26.86	26.31	26.45
3491	NYSE	FIF	Mon, May 14, 2007	27.15	27.15	26.73	26.84
3490	NYSE	FIF	Fri, May 11, 2007	27.01	27.21	26.92	27.18
3489	NYSE	FIF	Thu, May 10, 2007	26.82	27.06	26.66	26.86
3488	NYSE	FIF	Wed, May 9, 2007	26.94	27.02	26.69	27.01
3487	NYSE	FIF	Tue, May 8, 2007	26.85	27.07	26.57	27.07
3486	NYSE	FIF	Mon, May 7, 2007	26.93	27.19	26.93	27.03
3485	NYSE	FIF	Fri, May 4, 2007	26.89	26.92	26.52	26.91
3484	NYSE	FIF	Thu, May 3, 2007	27.05	27.25	26.76	26.80
3483	NYSE	FIF	Wed, May 2, 2007	26.75	27.26	26.62	27.10
3482	NYSE	FIF	Tue, May 1, 2007	26.34	27.11	26.27	26.79
3481	NYSE	FIF	Mon, Apr 30, 2007	26.89	26.89	26.20	26.28
3480	NYSE	FIF	Fri, Apr 27, 2007	26.96	27.16	26.71	26.81
3479	NYSE	FIF	Thu, Apr 26, 2007	26.88	27.32	26.81	27.09
3478	NYSE	FIF	Wed, Apr 25, 2007	27.04	27.12	26.63	26.98
3477	NYSE	FIF	Tue, Apr 24, 2007	27.35	27.35	26.86	26.98
3476	NYSE	FIF	Mon, Apr 23, 2007	27.35	27.54	27.35	27.39
3475	NYSE	FIF	Fri, Apr 20, 2007	27.43	27.57	27.15	27.43
3474	NYSE	FIF	Thu, Apr 19, 2007	27.10	27.45	27.01	27.15
3473	NYSE	FIF	Wed, Apr 18, 2007	27.57	27.58	27.21	27.32
3472	NYSE	FIF	Tue, Apr 17, 2007	27.53	27.74	27.41	27.57
3471	NYSE	FIF	Mon, Apr 16, 2007	27.26	27.71	27.06	27.64
3470	NYSE	FIF	Fri, Apr 13, 2007	26.71	27.25	26.69	27.25
3469	NYSE	FIF	Thu, Apr 12, 2007	26.67	26.79	26.31	26.75
3468	NYSE	FIF	Wed, Apr 11, 2007	26.75	26.80	26.27	26.55
3467	NYSE	FIF	Tue, Apr 10, 2007	26.53	26.74	26.51	26.65
3466	NYSE	FIF	Mon, Apr 9, 2007	26.56	26.73	26.31	26.61
3465	NYSE	FIF	Thu, Apr 5, 2007	26.53	26.75	26.45	26.57
3464	NYSE	FIF	Wed, Apr 4, 2007	26.44	26.66	26.20	26.56
3463	NYSE	FIF	Tue, Apr 3, 2007	26.32	26.62	26.23	26.50
3462	NYSE	FIF	Mon, Apr 2, 2007	26.42	26.42	25.91	26.25
3461	NYSE	FIF	Fri, Mar 30, 2007	26.25	26.43	26.00	26.32
3460	NYSE	FIF	Thu, Mar 29, 2007	26.09	26.27	25.89	26.19
3459	NYSE	FIF	Wed, Mar 28, 2007	26.01	26.19	25.80	25.96
3458	NYSE	FIF	Tue, Mar 27, 2007	26.53	26.53	26.08	26.21
3457	NYSE	FIF	Mon, Mar 26, 2007	26.98	27.00	26.55	26.63
3456	NYSE	FIF	Fri, Mar 23, 2007	26.75	27.14	26.65	27.02
3455	NYSE	FIF	Thu, Mar 22, 2007	26.98	26.98	26.50	26.80
3454	NYSE	FIF	Wed, Mar 21, 2007	26.40	26.99	26.27	26.95
3453	NYSE	FIF	Tue, Mar 20, 2007	25.97	26.48	25.76	26.42
3452	NYSE	FIF	Mon, Mar 19, 2007	26.24	26.42	25.96	26.04
3451	NYSE	FIF	Fri, Mar 16, 2007	26.45	26.68	25.97	26.07
3450	NYSE	FIF	Thu, Mar 15, 2007	25.97	26.57	25.89	26.46
3449	NYSE	FIF	Wed, Mar 14, 2007	25.58	26.05	25.48	25.96
3448	NYSE	FIF	Tue, Mar 13, 2007	26.13	26.13	25.50	25.63
3447	NYSE	FIF	Mon, Mar 12, 2007	26.89	26.97	26.65	26.93
3446	NYSE	FIF	Fri, Mar 9, 2007	26.94	27.18	26.71	26.86
3445	NYSE	FIF	Thu, Mar 8, 2007	26.49	26.88	26.36	26.75
3444	NYSE	FIF	Wed, Mar 7, 2007	26.54	26.69	26.15	26.33
3443	NYSE	FIF	Tue, Mar 6, 2007	26.30	26.92	26.25	26.76
3442	NYSE	FIF	Mon, Mar 5, 2007	26.77	27.15	26.40	26.40
3441	NYSE	FIF	Fri, Mar 2, 2007	26.97	27.27	26.78	26.83
3440	NYSE	FIF	Thu, Mar 1, 2007	26.65	27.35	26.60	27.12
3439	NYSE	FIF	Wed, Feb 28, 2007	26.58	27.23	26.49	26.96
3438	NYSE	FIF	Tue, Feb 27, 2007	26.27	27.17	26.27	26.66
3437	NYSE	FIF	Mon, Feb 26, 2007	27.65	27.65	26.91	27.17
3436	NYSE	FIF	Fri, Feb 23, 2007	28.16	28.16	27.31	27.55
3435	NYSE	FIF	Thu, Feb 22, 2007	27.86	28.17	27.67	28.15
3434	NYSE	FIF	Wed, Feb 21, 2007	28.37	28.37	27.65	27.88
3433	NYSE	FIF	Tue, Feb 20, 2007	28.00	28.64	27.92	28.52
3432	NYSE	FIF	Fri, Feb 16, 2007	27.79	28.03	27.44	28.02
3431	NYSE	FIF	Thu, Feb 15, 2007	27.80	28.05	27.72	27.76
3430	NYSE	FIF	Wed, Feb 14, 2007	27.95	28.32	27.86	27.88
3429	NYSE	FIF	Tue, Feb 13, 2007	27.93	27.99	27.70	27.96
3428	NYSE	FIF	Mon, Feb 12, 2007	27.90	27.98	27.70	27.83
3427	NYSE	FIF	Fri, Feb 9, 2007	28.25	28.35	27.84	27.95
3426	NYSE	FIF	Thu, Feb 8, 2007	28.67	28.67	28.20	28.30
3425	NYSE	FIF	Wed, Feb 7, 2007	28.70	28.85	28.45	28.75
3424	NYSE	FIF	Tue, Feb 6, 2007	28.68	28.71	28.37	28.60
3423	NYSE	FIF	Mon, Feb 5, 2007	28.70	28.78	28.39	28.58
3422	NYSE	FIF	Fri, Feb 2, 2007	28.83	28.83	28.54	28.73
3421	NYSE	FIF	Thu, Feb 1, 2007	28.63	28.80	28.40	28.73
3420	NYSE	FIF	Wed, Jan 31, 2007	28.30	28.75	28.05	28.60
3419	NYSE	FIF	Tue, Jan 30, 2007	27.97	28.37	27.74	28.36
3418	NYSE	FIF	Mon, Jan 29, 2007	27.93	28.27	27.76	27.97
3417	NYSE	FIF	Fri, Jan 26, 2007	27.88	28.14	27.60	28.06
3416	NYSE	FIF	Thu, Jan 25, 2007	28.17	28.29	27.34	27.78
3415	NYSE	FIF	Wed, Jan 24, 2007	27.85	28.45	27.85	28.42
3414	NYSE	FIF	Tue, Jan 23, 2007	27.80	27.93	27.64	27.85
3413	NYSE	FIF	Mon, Jan 22, 2007	27.92	27.94	27.58	27.87
3412	NYSE	FIF	Fri, Jan 19, 2007	27.89	27.99	27.70	27.97
3411	NYSE	FIF	Thu, Jan 18, 2007	28.07	28.07	27.70	27.94
3410	NYSE	FIF	Wed, Jan 17, 2007	28.11	28.19	27.88	28.05
3409	NYSE	FIF	Tue, Jan 16, 2007	28.54	28.63	28.03	28.21
3408	NYSE	FIF	Fri, Jan 12, 2007	28.67	28.70	28.26	28.44
3407	NYSE	FIF	Thu, Jan 11, 2007	28.22	28.85	28.15	28.72
3406	NYSE	FIF	Wed, Jan 10, 2007	28.30	28.39	27.95	28.25
3405	NYSE	FIF	Tue, Jan 9, 2007	28.58	28.59	27.91	28.50
3404	NYSE	FIF	Mon, Jan 8, 2007	28.49	28.72	27.99	28.60
3403	NYSE	FIF	Fri, Jan 5, 2007	29.13	29.21	28.52	28.54
3402	NYSE	FIF	Thu, Jan 4, 2007	29.45	29.45	28.76	29.27
3401	NYSE	FIF	Wed, Jan 3, 2007	29.26	29.70	28.94	29.44
3400	NYSE	FIF	Fri, Dec 29, 2006	29.38	29.69	29.31	29.41
3399	NYSE	FIF	Thu, Dec 28, 2006	29.92	29.92	29.49	29.51
3398	NYSE	FIF	Wed, Dec 27, 2006	29.62	29.95	29.57	29.94
3397	NYSE	FIF	Tue, Dec 26, 2006	28.85	29.61	28.84	29.54
3396	NYSE	FIF	Fri, Dec 22, 2006	28.86	29.32	28.60	28.93
3395	NYSE	FIF	Thu, Dec 21, 2006	28.70	29.12	28.70	28.86
3394	NYSE	FIF	Wed, Dec 20, 2006	28.66	28.95	28.40	28.75
3393	NYSE	FIF	Tue, Dec 19, 2006	28.54	29.04	28.26	28.73
3392	NYSE	FIF	Mon, Dec 18, 2006	29.29	29.29	28.50	28.72
3391	NYSE	FIF	Fri, Dec 15, 2006	29.29	29.51	29.20	29.28
3390	NYSE	FIF	Thu, Dec 14, 2006	29.15	29.64	29.13	29.31
3389	NYSE	FIF	Wed, Dec 13, 2006	29.20	29.20	28.96	29.12
3388	NYSE	FIF	Tue, Dec 12, 2006	28.97	29.13	28.78	29.12
3387	NYSE	FIF	Mon, Dec 11, 2006	28.60	28.95	28.60	28.92
3386	NYSE	FIF	Fri, Dec 8, 2006	28.00	28.75	28.00	28.64
3385	NYSE	FIF	Thu, Dec 7, 2006	28.08	28.40	27.75	27.94
3384	NYSE	FIF	Wed, Dec 6, 2006	28.00	28.25	27.72	28.00
3383	NYSE	FIF	Tue, Dec 5, 2006	27.82	27.96	27.70	27.86
3382	NYSE	FIF	Mon, Dec 4, 2006	27.70	27.97	27.58	27.82
3381	NYSE	FIF	Fri, Dec 1, 2006	27.60	27.66	27.26	27.58
3380	NYSE	FIF	Thu, Nov 30, 2006	27.74	27.75	27.41	27.70
3379	NYSE	FIF	Wed, Nov 29, 2006	27.51	27.78	27.38	27.74
3378	NYSE	FIF	Tue, Nov 28, 2006	27.08	27.41	26.99	27.38
3377	NYSE	FIF	Mon, Nov 27, 2006	27.50	27.55	26.94	27.10
3376	NYSE	FIF	Fri, Nov 24, 2006	27.50	27.71	27.35	27.66
3375	NYSE	FIF	Wed, Nov 22, 2006	27.66	27.75	27.48	27.66
3374	NYSE	FIF	Tue, Nov 21, 2006	27.80	27.82	27.54	27.65
3373	NYSE	FIF	Mon, Nov 20, 2006	27.44	27.75	27.41	27.75
3372	NYSE	FIF	Fri, Nov 17, 2006	27.73	27.88	27.53	27.69
3371	NYSE	FIF	Thu, Nov 16, 2006	27.75	27.85	27.55	27.73
3370	NYSE	FIF	Wed, Nov 15, 2006	27.75	27.86	27.61	27.74
3369	NYSE	FIF	Tue, Nov 14, 2006	27.83	27.83	27.60	27.74
3368	NYSE	FIF	Mon, Nov 13, 2006	27.61	27.75	27.47	27.73
3367	NYSE	FIF	Fri, Nov 10, 2006	27.25	27.66	27.25	27.59
3366	NYSE	FIF	Thu, Nov 9, 2006	27.52	27.59	27.06	27.31
3365	NYSE	FIF	Wed, Nov 8, 2006	27.42	27.75	27.32	27.49
3364	NYSE	FIF	Tue, Nov 7, 2006	27.52	27.75	27.38	27.61
3363	NYSE	FIF	Mon, Nov 6, 2006	27.22	27.74	26.97	27.57
3362	NYSE	FIF	Fri, Nov 3, 2006	27.13	27.43	26.90	27.07
3361	NYSE	FIF	Thu, Nov 2, 2006	26.80	27.20	26.80	27.03
3360	NYSE	FIF	Wed, Nov 1, 2006	27.57	27.74	26.80	26.92
3359	NYSE	FIF	Tue, Oct 31, 2006	27.65	27.70	27.26	27.52
3358	NYSE	FIF	Mon, Oct 30, 2006	27.40	27.71	27.20	27.65
3357	NYSE	FIF	Fri, Oct 27, 2006	27.74	27.99	27.46	27.53
3356	NYSE	FIF	Thu, Oct 26, 2006	27.60	27.95	27.18	27.84
3355	NYSE	FIF	Wed, Oct 25, 2006	27.26	27.69	27.20	27.45
3354	NYSE	FIF	Tue, Oct 24, 2006	27.43	27.56	27.11	27.36
3353	NYSE	FIF	Mon, Oct 23, 2006	27.56	27.80	27.28	27.53
3352	NYSE	FIF	Fri, Oct 20, 2006	27.88	27.94	27.44	27.71
3351	NYSE	FIF	Thu, Oct 19, 2006	27.88	28.00	27.58	27.74
3350	NYSE	FIF	Wed, Oct 18, 2006	28.25	28.25	27.81	27.95
3349	NYSE	FIF	Tue, Oct 17, 2006	27.95	28.25	27.78	28.15
3348	NYSE	FIF	Mon, Oct 16, 2006	27.96	28.25	27.71	28.17
3347	NYSE	FIF	Fri, Oct 13, 2006	27.70	28.48	27.63	27.96
3346	NYSE	FIF	Thu, Oct 12, 2006	26.51	27.33	26.51	27.29
3345	NYSE	FIF	Wed, Oct 11, 2006	26.86	26.91	26.26	26.52
3344	NYSE	FIF	Tue, Oct 10, 2006	27.36	27.36	26.86	27.02
3343	NYSE	FIF	Mon, Oct 9, 2006	27.22	27.46	27.05	27.42
3342	NYSE	FIF	Fri, Oct 6, 2006	27.26	27.58	27.06	27.37
3341	NYSE	FIF	Thu, Oct 5, 2006	26.80	27.40	26.80	27.40
3340	NYSE	FIF	Wed, Oct 4, 2006	26.39	27.14	26.39	26.94
3339	NYSE	FIF	Tue, Oct 3, 2006	26.25	26.82	26.25	26.52
3338	NYSE	FIF	Mon, Oct 2, 2006	26.75	26.87	26.26	26.30
3337	NYSE	FIF	Fri, Sep 29, 2006	27.98	27.98	26.71	26.80
3336	NYSE	FIF	Thu, Sep 28, 2006	27.13	27.46	26.10	27.12
3335	NYSE	FIF	Wed, Sep 27, 2006	28.24	28.60	28.24	28.59
3334	NYSE	FIF	Tue, Sep 26, 2006	28.16	28.42	27.88	28.32
3333	NYSE	FIF	Mon, Sep 25, 2006	28.06	28.35	27.75	28.16
3332	NYSE	FIF	Fri, Sep 22, 2006	28.05	28.17	27.75	28.10
3331	NYSE	FIF	Thu, Sep 21, 2006	28.58	28.60	28.04	28.19
3330	NYSE	FIF	Wed, Sep 20, 2006	28.12	28.58	28.06	28.47
3329	NYSE	FIF	Tue, Sep 19, 2006	28.19	28.19	27.75	27.97
3328	NYSE	FIF	Mon, Sep 18, 2006	28.12	28.51	27.97	28.24
3327	NYSE	FIF	Fri, Sep 15, 2006	28.08	28.42	27.90	28.22
3326	NYSE	FIF	Thu, Sep 14, 2006	27.95	28.14	27.68	27.88
3325	NYSE	FIF	Wed, Sep 13, 2006	27.74	28.12	27.74	28.04
3324	NYSE	FIF	Tue, Sep 12, 2006	27.22	27.78	27.10	27.76
3323	NYSE	FIF	Mon, Sep 11, 2006	26.80	27.20	26.63	27.14
3322	NYSE	FIF	Fri, Sep 8, 2006	26.66	26.99	26.60	26.95
3321	NYSE	FIF	Thu, Sep 7, 2006	26.42	26.92	26.35	26.66
3320	NYSE	FIF	Wed, Sep 6, 2006	26.93	26.93	26.49	26.55
3319	NYSE	FIF	Tue, Sep 5, 2006	26.17	27.20	26.06	27.13
3318	NYSE	FIF	Fri, Sep 1, 2006	26.12	26.32	26.07	26.17
3317	NYSE	FIF	Thu, Aug 31, 2006	26.46	26.64	26.17	26.20
3316	NYSE	FIF	Wed, Aug 30, 2006	26.33	26.60	26.30	26.48
3315	NYSE	FIF	Tue, Aug 29, 2006	26.30	26.40	25.92	26.23
3314	NYSE	FIF	Mon, Aug 28, 2006	26.07	26.44	26.01	26.34
3313	NYSE	FIF	Fri, Aug 25, 2006	26.44	26.55	26.08	26.25
3312	NYSE	FIF	Thu, Aug 24, 2006	26.30	26.48	26.14	26.39
3311	NYSE	FIF	Wed, Aug 23, 2006	26.72	26.79	26.19	26.30
3310	NYSE	FIF	Tue, Aug 22, 2006	26.86	26.90	26.45	26.64
3309	NYSE	FIF	Mon, Aug 21, 2006	26.86	27.00	26.78	26.82
3308	NYSE	FIF	Fri, Aug 18, 2006	27.00	27.09	26.84	27.01
3307	NYSE	FIF	Thu, Aug 17, 2006	27.11	27.34	26.82	27.02
3306	NYSE	FIF	Wed, Aug 16, 2006	27.22	27.29	26.80	27.25
3305	NYSE	FIF	Tue, Aug 15, 2006	26.60	27.21	26.60	27.12
3304	NYSE	FIF	Mon, Aug 14, 2006	26.43	26.75	26.11	26.26
3303	NYSE	FIF	Fri, Aug 11, 2006	26.60	26.79	26.17	26.31
3302	NYSE	FIF	Thu, Aug 10, 2006	26.53	26.90	26.22	26.67
3301	NYSE	FIF	Wed, Aug 9, 2006	27.01	27.20	26.66	26.68
3300	NYSE	FIF	Tue, Aug 8, 2006	27.16	27.19	26.56	26.76
3299	NYSE	FIF	Mon, Aug 7, 2006	27.09	27.33	26.86	27.17
3298	NYSE	FIF	Fri, Aug 4, 2006	27.34	27.60	26.82	27.21
3297	NYSE	FIF	Thu, Aug 3, 2006	26.95	27.33	26.95	27.09
3296	NYSE	FIF	Wed, Aug 2, 2006	27.25	27.39	26.96	27.10
3295	NYSE	FIF	Tue, Aug 1, 2006	26.78	27.25	26.78	27.15
3294	NYSE	FIF	Mon, Jul 31, 2006	27.58	27.58	26.87	26.87
3293	NYSE	FIF	Fri, Jul 28, 2006	27.00	27.63	26.94	27.53
3292	NYSE	FIF	Thu, Jul 27, 2006	27.45	27.64	26.81	26.92
3291	NYSE	FIF	Wed, Jul 26, 2006	27.38	27.68	26.98	27.36
3290	NYSE	FIF	Tue, Jul 25, 2006	27.57	27.75	27.28	27.43
3289	NYSE	FIF	Mon, Jul 24, 2006	27.17	27.69	27.17	27.61
3288	NYSE	FIF	Fri, Jul 21, 2006	27.05	27.29	26.72	27.02
3287	NYSE	FIF	Thu, Jul 20, 2006	27.78	27.98	27.17	27.25
3286	NYSE	FIF	Wed, Jul 19, 2006	27.49	27.95	27.46	27.78
3285	NYSE	FIF	Tue, Jul 18, 2006	27.15	27.48	26.86	27.44
3284	NYSE	FIF	Mon, Jul 17, 2006	27.01	27.20	26.80	26.98
3283	NYSE	FIF	Fri, Jul 14, 2006	27.25	27.40	26.80	27.11
3282	NYSE	FIF	Thu, Jul 13, 2006	27.38	27.38	27.16	27.35
3281	NYSE	FIF	Wed, Jul 12, 2006	27.84	27.90	27.52	27.58
3280	NYSE	FIF	Tue, Jul 11, 2006	27.93	28.16	27.59	28.13
3279	NYSE	FIF	Mon, Jul 10, 2006	27.98	28.22	27.81	28.04
3278	NYSE	FIF	Fri, Jul 7, 2006	28.10	28.34	27.82	28.00
3277	NYSE	FIF	Thu, Jul 6, 2006	28.13	28.51	27.98	28.21
3276	NYSE	FIF	Wed, Jul 5, 2006	28.00	28.00	27.50	27.75
3275	NYSE	FIF	Mon, Jul 3, 2006	27.71	28.21	27.71	28.18
3274	NYSE	FIF	Fri, Jun 30, 2006	27.80	28.06	27.60	27.81
3273	NYSE	FIF	Thu, Jun 29, 2006	27.10	28.02	27.03	27.92
3272	NYSE	FIF	Wed, Jun 28, 2006	26.84	27.09	26.70	27.01
3271	NYSE	FIF	Tue, Jun 27, 2006	27.15	27.44	26.60	26.82
3270	NYSE	FIF	Mon, Jun 26, 2006	26.60	27.20	26.44	27.19
3269	NYSE	FIF	Fri, Jun 23, 2006	26.86	27.04	26.53	26.62
3268	NYSE	FIF	Thu, Jun 22, 2006	26.95	27.08	26.81	26.98
3267	NYSE	FIF	Wed, Jun 21, 2006	26.90	27.23	26.90	26.97
3266	NYSE	FIF	Tue, Jun 20, 2006	27.05	27.41	26.82	26.90
3265	NYSE	FIF	Mon, Jun 19, 2006	27.56	27.58	27.04	27.09
3264	NYSE	FIF	Fri, Jun 16, 2006	27.40	27.62	27.10	27.46
3263	NYSE	FIF	Thu, Jun 15, 2006	27.30	27.80	27.00	27.64
3262	NYSE	FIF	Wed, Jun 14, 2006	27.37	27.59	26.99	27.18
3261	NYSE	FIF	Tue, Jun 13, 2006	27.33	27.86	27.33	27.43
3260	NYSE	FIF	Mon, Jun 12, 2006	27.91	28.02	27.38	27.39
3259	NYSE	FIF	Fri, Jun 9, 2006	28.16	28.45	27.88	27.93
3258	NYSE	FIF	Thu, Jun 8, 2006	28.15	28.44	27.93	28.15
3257	NYSE	FIF	Wed, Jun 7, 2006	27.05	28.12	27.05	28.05
3256	NYSE	FIF	Tue, Jun 6, 2006	27.14	27.23	26.78	27.12
3255	NYSE	FIF	Mon, Jun 5, 2006	27.80	27.85	27.15	27.23
3254	NYSE	FIF	Fri, Jun 2, 2006	28.27	28.32	27.72	27.95
3253	NYSE	FIF	Thu, Jun 1, 2006	28.00	28.36	27.81	28.24
3252	NYSE	FIF	Wed, May 31, 2006	27.72	28.03	27.61	27.97
3251	NYSE	FIF	Tue, May 30, 2006	27.89	28.05	27.65	27.70
3250	NYSE	FIF	Fri, May 26, 2006	28.05	28.18	27.91	27.99
3249	NYSE	FIF	Thu, May 25, 2006	28.09	28.09	27.78	28.00
3248	NYSE	FIF	Wed, May 24, 2006	27.61	28.00	27.50	27.96
3247	NYSE	FIF	Tue, May 23, 2006	27.99	28.10	27.68	27.71
3246	NYSE	FIF	Mon, May 22, 2006	27.79	28.06	27.75	27.86
3245	NYSE	FIF	Fri, May 19, 2006	27.85	28.07	27.55	27.88
3244	NYSE	FIF	Thu, May 18, 2006	28.32	28.48	27.93	28.00
3243	NYSE	FIF	Wed, May 17, 2006	28.30	28.46	28.06	28.22
3242	NYSE	FIF	Tue, May 16, 2006	28.34	28.55	28.34	28.40
3241	NYSE	FIF	Mon, May 15, 2006	28.51	28.65	28.20	28.38
3240	NYSE	FIF	Fri, May 12, 2006	28.59	28.87	28.42	28.56
3239	NYSE	FIF	Thu, May 11, 2006	29.13	29.35	28.67	28.67
3238	NYSE	FIF	Wed, May 10, 2006	29.45	29.58	29.10	29.19
3237	NYSE	FIF	Tue, May 9, 2006	29.40	29.82	29.37	29.50
3236	NYSE	FIF	Mon, May 8, 2006	29.55	29.70	29.29	29.40
3235	NYSE	FIF	Fri, May 5, 2006	29.71	29.83	29.52	29.63
3234	NYSE	FIF	Thu, May 4, 2006	29.53	29.71	29.50	29.66
3233	NYSE	FIF	Wed, May 3, 2006	29.71	29.80	29.30	29.55
3232	NYSE	FIF	Tue, May 2, 2006	30.09	30.09	28.76	29.81
3231	NYSE	FIF	Mon, May 1, 2006	28.45	28.47	27.50	27.54
3230	NYSE	FIF	Fri, Apr 28, 2006	28.47	28.85	28.31	28.40
3229	NYSE	FIF	Thu, Apr 27, 2006	28.30	28.73	28.20	28.42
3228	NYSE	FIF	Wed, Apr 26, 2006	28.43	28.68	28.28	28.28
3227	NYSE	FIF	Tue, Apr 25, 2006	28.61	28.63	28.33	28.43
3226	NYSE	FIF	Mon, Apr 24, 2006	29.17	29.20	28.54	28.66
3225	NYSE	FIF	Fri, Apr 21, 2006	29.45	29.45	29.16	29.25
3224	NYSE	FIF	Thu, Apr 20, 2006	29.21	29.25	28.93	29.20
3223	NYSE	FIF	Wed, Apr 19, 2006	29.00	29.36	28.95	29.27
3222	NYSE	FIF	Tue, Apr 18, 2006	28.31	29.15	28.24	29.08
3221	NYSE	FIF	Mon, Apr 17, 2006	28.26	28.40	28.19	28.33
3220	NYSE	FIF	Thu, Apr 13, 2006	28.15	28.55	28.05	28.34
3219	NYSE	FIF	Wed, Apr 12, 2006	28.13	28.39	28.09	28.24
3218	NYSE	FIF	Tue, Apr 11, 2006	28.23	28.30	28.05	28.16
3217	NYSE	FIF	Mon, Apr 10, 2006	28.58	28.68	28.20	28.23
3216	NYSE	FIF	Fri, Apr 7, 2006	29.32	29.35	28.56	28.60
3215	NYSE	FIF	Thu, Apr 6, 2006	29.22	29.36	29.19	29.30
3214	NYSE	FIF	Wed, Apr 5, 2006	29.20	29.39	29.18	29.29
3213	NYSE	FIF	Tue, Apr 4, 2006	29.11	29.25	29.00	29.15
3212	NYSE	FIF	Mon, Apr 3, 2006	29.25	29.30	28.95	29.03
3211	NYSE	FIF	Fri, Mar 31, 2006	29.01	29.30	28.89	29.30
3210	NYSE	FIF	Thu, Mar 30, 2006	28.90	29.04	28.82	29.04
3209	NYSE	FIF	Wed, Mar 29, 2006	27.96	28.99	27.96	28.94
3208	NYSE	FIF	Tue, Mar 28, 2006	28.95	29.12	28.77	28.91
3207	NYSE	FIF	Mon, Mar 27, 2006	29.35	29.44	28.95	29.00
3206	NYSE	FIF	Fri, Mar 24, 2006	29.25	29.39	29.21	29.35
3205	NYSE	FIF	Thu, Mar 23, 2006	28.95	29.24	28.89	29.12
3204	NYSE	FIF	Wed, Mar 22, 2006	29.15	29.25	28.97	29.05
3203	NYSE	FIF	Tue, Mar 21, 2006	29.10	29.35	29.00	29.15
3202	NYSE	FIF	Mon, Mar 20, 2006	28.87	29.10	28.86	29.04
3201	NYSE	FIF	Fri, Mar 17, 2006	29.34	29.39	28.85	28.95
3200	NYSE	FIF	Thu, Mar 16, 2006	28.93	29.29	28.87	29.22
3199	NYSE	FIF	Wed, Mar 15, 2006	28.19	28.92	28.08	28.85
3198	NYSE	FIF	Tue, Mar 14, 2006	27.84	28.30	27.84	28.19
3197	NYSE	FIF	Mon, Mar 13, 2006	28.09	28.24	27.82	27.92
3196	NYSE	FIF	Fri, Mar 10, 2006	27.96	28.29	27.96	28.15
3195	NYSE	FIF	Thu, Mar 9, 2006	28.33	28.76	27.88	27.98
3194	NYSE	FIF	Wed, Mar 8, 2006	28.65	28.65	27.96	28.24
3193	NYSE	FIF	Tue, Mar 7, 2006	28.59	28.75	28.06	28.75
3192	NYSE	FIF	Mon, Mar 6, 2006	27.62	28.57	27.62	28.51
3191	NYSE	FIF	Fri, Mar 3, 2006	28.05	29.05	28.05	28.57
3190	NYSE	FIF	Thu, Mar 2, 2006	27.91	28.20	27.86	28.09
3189	NYSE	FIF	Wed, Mar 1, 2006	28.03	28.09	27.80	27.84
3188	NYSE	FIF	Tue, Feb 28, 2006	28.82	28.82	27.91	27.93
3187	NYSE	FIF	Mon, Feb 27, 2006	28.75	28.99	28.71	28.82
3186	NYSE	FIF	Fri, Feb 24, 2006	28.72	28.91	28.54	28.85
3185	NYSE	FIF	Thu, Feb 23, 2006	28.90	28.97	28.65	28.82
3184	NYSE	FIF	Wed, Feb 22, 2006	28.55	29.05	28.55	28.99
3183	NYSE	FIF	Tue, Feb 21, 2006	28.57	28.66	28.40	28.62
3182	NYSE	FIF	Fri, Feb 17, 2006	28.72	28.72	28.50	28.57
3181	NYSE	FIF	Thu, Feb 16, 2006	28.50	28.68	28.40	28.67
3180	NYSE	FIF	Wed, Feb 15, 2006	27.98	28.43	27.90	28.41
3179	NYSE	FIF	Tue, Feb 14, 2006	27.70	28.05	27.46	27.98
3178	NYSE	FIF	Mon, Feb 13, 2006	27.92	28.06	27.60	27.71
3177	NYSE	FIF	Fri, Feb 10, 2006	27.80	28.10	27.78	28.00
3176	NYSE	FIF	Thu, Feb 9, 2006	27.93	28.20	27.83	27.87
3175	NYSE	FIF	Wed, Feb 8, 2006	28.26	28.29	28.05	28.08
3174	NYSE	FIF	Tue, Feb 7, 2006	28.70	28.96	28.06	28.21
3173	NYSE	FIF	Mon, Feb 6, 2006	28.88	28.88	28.59	28.83
3172	NYSE	FIF	Fri, Feb 3, 2006	29.43	29.43	28.70	28.95
3171	NYSE	FIF	Thu, Feb 2, 2006	29.86	29.90	29.29	29.50
3170	NYSE	FIF	Wed, Feb 1, 2006	29.93	30.03	29.60	29.87
3169	NYSE	FIF	Tue, Jan 31, 2006	29.47	29.83	29.31	29.83
3168	NYSE	FIF	Mon, Jan 30, 2006	29.01	29.40	28.93	29.37
3167	NYSE	FIF	Fri, Jan 27, 2006	28.70	29.01	28.67	29.01
3166	NYSE	FIF	Thu, Jan 26, 2006	28.55	28.77	28.47	28.70
3165	NYSE	FIF	Wed, Jan 25, 2006	28.68	28.68	28.35	28.54
3164	NYSE	FIF	Tue, Jan 24, 2006	28.51	28.70	28.41	28.63
3163	NYSE	FIF	Mon, Jan 23, 2006	28.69	28.76	28.39	28.41
3162	NYSE	FIF	Fri, Jan 20, 2006	28.87	28.89	28.55	28.67
3161	NYSE	FIF	Thu, Jan 19, 2006	28.62	29.00	28.51	28.64
3160	NYSE	FIF	Wed, Jan 18, 2006	28.69	28.75	28.56	28.63
3159	NYSE	FIF	Tue, Jan 17, 2006	28.95	28.99	28.60	28.65
3158	NYSE	FIF	Fri, Jan 13, 2006	28.97	29.27	28.93	28.95
3157	NYSE	FIF	Thu, Jan 12, 2006	29.25	29.44	28.90	28.90
3156	NYSE	FIF	Wed, Jan 11, 2006	29.30	29.43	29.02	29.33
3155	NYSE	FIF	Tue, Jan 10, 2006	29.18	29.47	29.18	29.37
3154	NYSE	FIF	Mon, Jan 9, 2006	29.37	29.49	29.14	29.19
3153	NYSE	FIF	Fri, Jan 6, 2006	29.56	29.59	29.19	29.20
3152	NYSE	FIF	Thu, Jan 5, 2006	29.66	29.75	29.47	29.49
3151	NYSE	FIF	Wed, Jan 4, 2006	29.63	29.83	29.55	29.66
3150	NYSE	FIF	Tue, Jan 3, 2006	29.54	29.71	29.22	29.63
3149	NYSE	FIF	Fri, Dec 30, 2005	29.57	29.65	29.41	29.63
3148	NYSE	FIF	Thu, Dec 29, 2005	29.67	29.79	29.53	29.61
3147	NYSE	FIF	Wed, Dec 28, 2005	29.60	29.73	29.55	29.60
3146	NYSE	FIF	Tue, Dec 27, 2005	29.87	29.93	29.53	29.54
3145	NYSE	FIF	Fri, Dec 23, 2005	29.66	29.93	29.65	29.93
3144	NYSE	FIF	Thu, Dec 22, 2005	29.57	29.67	29.51	29.66
3143	NYSE	FIF	Wed, Dec 21, 2005	29.42	29.59	29.33	29.57
3142	NYSE	FIF	Tue, Dec 20, 2005	29.73	29.77	29.25	29.31
3141	NYSE	FIF	Mon, Dec 19, 2005	29.73	30.13	29.70	30.07
3140	NYSE	FIF	Fri, Dec 16, 2005	29.67	30.05	29.64	29.80
3139	NYSE	FIF	Thu, Dec 15, 2005	29.97	30.07	29.47	29.60
3138	NYSE	FIF	Wed, Dec 14, 2005	29.97	30.10	29.80	29.97
3137	NYSE	FIF	Tue, Dec 13, 2005	29.73	29.99	29.67	29.92
3136	NYSE	FIF	Mon, Dec 12, 2005	29.85	29.91	29.53	29.69
3135	NYSE	FIF	Fri, Dec 9, 2005	29.99	29.99	29.49	29.71
3134	NYSE	FIF	Thu, Dec 8, 2005	29.14	29.43	29.14	29.35
3133	NYSE	FIF	Wed, Dec 7, 2005	28.71	29.26	28.66	29.04
3132	NYSE	FIF	Tue, Dec 6, 2005	28.60	28.83	27.87	28.65
3131	NYSE	FIF	Mon, Dec 5, 2005	27.06	27.39	26.89	27.39
3130	NYSE	FIF	Fri, Dec 2, 2005	27.00	27.23	26.96	27.13
3129	NYSE	FIF	Thu, Dec 1, 2005	27.01	27.29	26.97	27.05
3128	NYSE	FIF	Wed, Nov 30, 2005	27.09	27.18	26.83	26.95
3127	NYSE	FIF	Tue, Nov 29, 2005	27.33	27.39	26.97	27.09
3126	NYSE	FIF	Mon, Nov 28, 2005	27.48	27.48	27.13	27.21
3125	NYSE	FIF	Fri, Nov 25, 2005	27.40	27.50	27.33	27.47
3124	NYSE	FIF	Wed, Nov 23, 2005	27.07	27.49	27.07	27.33
3123	NYSE	FIF	Tue, Nov 22, 2005	27.11	27.17	27.01	27.05
3122	NYSE	FIF	Mon, Nov 21, 2005	27.10	27.20	26.88	27.09
3121	NYSE	FIF	Fri, Nov 18, 2005	27.07	27.17	26.97	27.13
3120	NYSE	FIF	Thu, Nov 17, 2005	26.75	27.05	26.73	26.97
3119	NYSE	FIF	Wed, Nov 16, 2005	26.78	26.78	26.55	26.67
3118	NYSE	FIF	Tue, Nov 15, 2005	26.92	26.99	26.64	26.78
3117	NYSE	FIF	Mon, Nov 14, 2005	26.44	26.92	26.27	26.92
3116	NYSE	FIF	Fri, Nov 11, 2005	26.48	26.51	26.29	26.41
3115	NYSE	FIF	Thu, Nov 10, 2005	26.41	26.52	26.07	26.51
3114	NYSE	FIF	Wed, Nov 9, 2005	26.15	26.53	26.07	26.40
3113	NYSE	FIF	Tue, Nov 8, 2005	26.10	26.17	25.87	26.16
3112	NYSE	FIF	Mon, Nov 7, 2005	26.08	26.27	25.90	26.20
3111	NYSE	FIF	Fri, Nov 4, 2005	26.01	26.07	25.85	26.01
3110	NYSE	FIF	Thu, Nov 3, 2005	26.18	26.19	25.83	26.03
3109	NYSE	FIF	Wed, Nov 2, 2005	25.57	26.09	25.53	26.09
3108	NYSE	FIF	Tue, Nov 1, 2005	25.39	25.78	25.30	25.59
3107	NYSE	FIF	Mon, Oct 31, 2005	25.29	25.71	25.27	25.45
3106	NYSE	FIF	Fri, Oct 28, 2005	25.17	25.39	25.13	25.23
3105	NYSE	FIF	Thu, Oct 27, 2005	25.01	25.13	24.90	25.07
3104	NYSE	FIF	Wed, Oct 26, 2005	25.13	25.23	24.98	25.07
3103	NYSE	FIF	Tue, Oct 25, 2005	25.00	25.20	24.83	25.17
3102	NYSE	FIF	Mon, Oct 24, 2005	24.74	25.13	24.74	25.00
3101	NYSE	FIF	Fri, Oct 21, 2005	24.63	24.79	24.49	24.67
3100	NYSE	FIF	Thu, Oct 20, 2005	24.64	24.85	24.17	24.57
3099	NYSE	FIF	Wed, Oct 19, 2005	24.35	24.77	24.35	24.70
3098	NYSE	FIF	Tue, Oct 18, 2005	24.69	24.83	24.41	24.41
3097	NYSE	FIF	Mon, Oct 17, 2005	24.80	24.85	24.47	24.73
3096	NYSE	FIF	Fri, Oct 14, 2005	25.00	25.05	24.73	24.77
3095	NYSE	FIF	Thu, Oct 13, 2005	24.95	25.07	24.77	24.91
3094	NYSE	FIF	Wed, Oct 12, 2005	25.32	25.53	24.81	24.99
3093	NYSE	FIF	Tue, Oct 11, 2005	25.95	25.96	25.29	25.35
3092	NYSE	FIF	Mon, Oct 10, 2005	26.69	26.69	25.83	25.89
3091	NYSE	FIF	Fri, Oct 7, 2005	25.73	26.13	25.69	26.05
3090	NYSE	FIF	Thu, Oct 6, 2005	25.62	25.95	25.40	25.64
3089	NYSE	FIF	Wed, Oct 5, 2005	25.60	25.88	25.38	25.62
3088	NYSE	FIF	Tue, Oct 4, 2005	25.96	26.05	25.56	25.63
3087	NYSE	FIF	Mon, Oct 3, 2005	26.51	26.57	25.85	25.89
3086	NYSE	FIF	Fri, Sep 30, 2005	26.59	26.61	26.20	26.53
3085	NYSE	FIF	Thu, Sep 29, 2005	26.23	26.77	25.80	26.60
3084	NYSE	FIF	Wed, Sep 28, 2005	26.77	26.80	26.53	26.53
3083	NYSE	FIF	Tue, Sep 27, 2005	26.63	26.94	26.37	26.79
3082	NYSE	FIF	Mon, Sep 26, 2005	26.59	26.67	26.35	26.63
3081	NYSE	FIF	Fri, Sep 23, 2005	26.40	26.61	26.23	26.59
3080	NYSE	FIF	Thu, Sep 22, 2005	25.80	26.45	25.71	26.40
3079	NYSE	FIF	Wed, Sep 21, 2005	26.31	26.41	25.85	25.88
3078	NYSE	FIF	Tue, Sep 20, 2005	26.75	26.81	26.37	26.41
3077	NYSE	FIF	Mon, Sep 19, 2005	26.93	26.93	26.65	26.68
3076	NYSE	FIF	Fri, Sep 16, 2005	27.04	27.09	26.88	26.93
3075	NYSE	FIF	Thu, Sep 15, 2005	26.98	26.99	26.81	26.94
3074	NYSE	FIF	Wed, Sep 14, 2005	27.06	27.09	26.75	26.98
3073	NYSE	FIF	Tue, Sep 13, 2005	27.08	27.13	26.87	27.06
3072	NYSE	FIF	Mon, Sep 12, 2005	26.81	27.31	26.73	27.18
3071	NYSE	FIF	Fri, Sep 9, 2005	26.80	26.90	26.63	26.89
3070	NYSE	FIF	Thu, Sep 8, 2005	26.57	26.91	26.33	26.88
3069	NYSE	FIF	Wed, Sep 7, 2005	26.61	26.80	26.41	26.66
3068	NYSE	FIF	Tue, Sep 6, 2005	26.56	26.65	26.40	26.65
3067	NYSE	FIF	Fri, Sep 2, 2005	26.01	26.50	25.94	26.47
3066	NYSE	FIF	Thu, Sep 1, 2005	26.03	26.06	25.71	26.03
3065	NYSE	FIF	Wed, Aug 31, 2005	25.59	26.13	25.48	26.03
3064	NYSE	FIF	Tue, Aug 30, 2005	25.55	25.71	25.38	25.57
3063	NYSE	FIF	Mon, Aug 29, 2005	25.38	25.59	25.33	25.59
3062	NYSE	FIF	Fri, Aug 26, 2005	25.49	25.49	25.33	25.41
3061	NYSE	FIF	Thu, Aug 25, 2005	25.50	25.53	25.30	25.49
3060	NYSE	FIF	Wed, Aug 24, 2005	25.55	25.73	25.41	25.51
3059	NYSE	FIF	Tue, Aug 23, 2005	25.73	25.73	25.33	25.57
3058	NYSE	FIF	Mon, Aug 22, 2005	25.74	25.85	25.61	25.74
3057	NYSE	FIF	Fri, Aug 19, 2005	25.68	25.80	25.57	25.67
3056	NYSE	FIF	Thu, Aug 18, 2005	25.60	25.80	25.37	25.76
3055	NYSE	FIF	Wed, Aug 17, 2005	25.50	25.80	25.49	25.68
3054	NYSE	FIF	Tue, Aug 16, 2005	25.07	25.81	25.03	25.44
3053	NYSE	FIF	Mon, Aug 15, 2005	25.03	25.23	24.94	25.13
3052	NYSE	FIF	Fri, Aug 12, 2005	25.11	25.17	24.85	25.07
3051	NYSE	FIF	Thu, Aug 11, 2005	25.02	25.25	24.97	25.20
3050	NYSE	FIF	Wed, Aug 10, 2005	25.03	25.17	24.93	25.07
3049	NYSE	FIF	Tue, Aug 9, 2005	24.99	25.02	24.85	24.94
3048	NYSE	FIF	Mon, Aug 8, 2005	25.03	25.10	24.73	24.90
3047	NYSE	FIF	Fri, Aug 5, 2005	25.20	25.20	25.03	25.10
3046	NYSE	FIF	Thu, Aug 4, 2005	25.35	25.35	25.16	25.25
3045	NYSE	FIF	Wed, Aug 3, 2005	25.67	25.70	25.37	25.45
3044	NYSE	FIF	Tue, Aug 2, 2005	25.65	25.77	25.55	25.70
3043	NYSE	FIF	Mon, Aug 1, 2005	25.75	25.77	25.58	25.65
3042	NYSE	FIF	Fri, Jul 29, 2005	25.43	25.67	25.43	25.67
3041	NYSE	FIF	Thu, Jul 28, 2005	25.35	25.53	25.33	25.47
3040	NYSE	FIF	Wed, Jul 27, 2005	25.46	25.51	25.06	25.32
3039	NYSE	FIF	Tue, Jul 26, 2005	25.52	25.63	25.35	25.42
3038	NYSE	FIF	Mon, Jul 25, 2005	25.78	25.85	25.50	25.50
3037	NYSE	FIF	Fri, Jul 22, 2005	25.55	25.91	25.55	25.81
3036	NYSE	FIF	Thu, Jul 21, 2005	26.35	26.35	25.61	25.62
3035	NYSE	FIF	Wed, Jul 20, 2005	25.81	26.37	25.61	26.34
3034	NYSE	FIF	Tue, Jul 19, 2005	26.05	26.15	25.69	25.80
3033	NYSE	FIF	Mon, Jul 18, 2005	26.27	26.34	25.95	25.97
3032	NYSE	FIF	Fri, Jul 15, 2005	26.00	26.36	25.97	26.30
3031	NYSE	FIF	Thu, Jul 14, 2005	25.99	26.30	25.87	26.16
3030	NYSE	FIF	Wed, Jul 13, 2005	26.41	26.41	25.87	25.92
3029	NYSE	FIF	Tue, Jul 12, 2005	26.37	26.49	26.11	26.41
3028	NYSE	FIF	Mon, Jul 11, 2005	26.16	26.43	26.04	26.39
3027	NYSE	FIF	Fri, Jul 8, 2005	25.91	26.16	25.73	26.13
3026	NYSE	FIF	Thu, Jul 7, 2005	25.58	25.93	25.47	25.93
3025	NYSE	FIF	Wed, Jul 6, 2005	25.93	26.05	25.46	25.67
3024	NYSE	FIF	Tue, Jul 5, 2005	26.17	26.17	25.70	26.02
3023	NYSE	FIF	Fri, Jul 1, 2005	25.70	26.21	25.47	26.21
3022	NYSE	FIF	Thu, Jun 30, 2005	25.65	25.99	25.55	25.76
3021	NYSE	FIF	Wed, Jun 29, 2005	25.40	25.57	25.21	25.57
3020	NYSE	FIF	Tue, Jun 28, 2005	24.79	25.41	24.77	25.37
3019	NYSE	FIF	Mon, Jun 27, 2005	24.70	24.81	24.34	24.73
3018	NYSE	FIF	Fri, Jun 24, 2005	24.80	24.83	24.41	24.73
3017	NYSE	FIF	Thu, Jun 23, 2005	25.21	25.21	24.73	24.80
3016	NYSE	FIF	Wed, Jun 22, 2005	25.17	25.37	25.01	25.21
3015	NYSE	FIF	Tue, Jun 21, 2005	25.07	25.20	24.98	25.10
3014	NYSE	FIF	Mon, Jun 20, 2005	25.20	25.38	25.01	25.07
3013	NYSE	FIF	Fri, Jun 17, 2005	25.72	25.74	25.20	25.20
3012	NYSE	FIF	Thu, Jun 16, 2005	25.67	25.67	25.50	25.65
3011	NYSE	FIF	Wed, Jun 15, 2005	25.35	25.73	25.16	25.71
3010	NYSE	FIF	Tue, Jun 14, 2005	25.27	25.47	25.23	25.32
3009	NYSE	FIF	Mon, Jun 13, 2005	25.20	25.40	25.12	25.31
3008	NYSE	FIF	Fri, Jun 10, 2005	25.43	25.43	25.07	25.22
3007	NYSE	FIF	Thu, Jun 9, 2005	25.33	25.43	25.01	25.42
3006	NYSE	FIF	Wed, Jun 8, 2005	25.13	25.70	25.01	25.33
3005	NYSE	FIF	Tue, Jun 7, 2005	25.00	25.40	24.89	25.10
3004	NYSE	FIF	Mon, Jun 6, 2005	24.45	24.67	24.33	24.66
3003	NYSE	FIF	Fri, Jun 3, 2005	24.37	24.59	24.29	24.45
3002	NYSE	FIF	Thu, Jun 2, 2005	24.59	24.67	24.13	24.43
3001	NYSE	FIF	Wed, Jun 1, 2005	24.80	25.10	24.43	24.59
3000	NYSE	FIF	Tue, May 31, 2005	24.49	24.87	24.37	24.87
2999	NYSE	FIF	Fri, May 27, 2005	24.42	24.57	24.37	24.57
2998	NYSE	FIF	Thu, May 26, 2005	24.41	24.63	24.31	24.43
2997	NYSE	FIF	Wed, May 25, 2005	24.48	24.52	24.25	24.41
2996	NYSE	FIF	Tue, May 24, 2005	24.60	24.67	24.35	24.55
2995	NYSE	FIF	Mon, May 23, 2005	24.63	24.75	24.53	24.70
2994	NYSE	FIF	Fri, May 20, 2005	24.37	24.69	24.08	24.60
2993	NYSE	FIF	Thu, May 19, 2005	24.17	24.36	24.03	24.33
2992	NYSE	FIF	Wed, May 18, 2005	23.90	24.24	23.74	24.10
2991	NYSE	FIF	Tue, May 17, 2005	23.81	24.14	23.36	24.00
2990	NYSE	FIF	Mon, May 16, 2005	23.54	23.93	23.54	23.88
2989	NYSE	FIF	Fri, May 13, 2005	24.11	24.15	23.50	23.53
2988	NYSE	FIF	Thu, May 12, 2005	24.51	24.60	24.00	24.11
2987	NYSE	FIF	Wed, May 11, 2005	24.07	24.64	23.97	24.51
2986	NYSE	FIF	Tue, May 10, 2005	24.37	24.39	23.91	24.03
2985	NYSE	FIF	Mon, May 9, 2005	24.23	24.60	23.95	24.41
2984	NYSE	FIF	Fri, May 6, 2005	24.31	24.33	23.94	24.20
2983	NYSE	FIF	Thu, May 5, 2005	23.80	24.35	23.76	24.25
2982	NYSE	FIF	Wed, May 4, 2005	23.41	23.93	23.40	23.93
2981	NYSE	FIF	Tue, May 3, 2005	23.35	23.73	23.35	23.48
2980	NYSE	FIF	Mon, May 2, 2005	23.50	23.73	23.25	23.69
2979	NYSE	FIF	Fri, Apr 29, 2005	23.37	23.70	23.18	23.53
2978	NYSE	FIF	Thu, Apr 28, 2005	23.73	23.75	23.35	23.36
2977	NYSE	FIF	Wed, Apr 27, 2005	23.67	24.13	23.47	23.80
2976	NYSE	FIF	Tue, Apr 26, 2005	23.71	23.75	23.53	23.75
2975	NYSE	FIF	Mon, Apr 25, 2005	23.03	23.75	23.00	23.68
2974	NYSE	FIF	Fri, Apr 22, 2005	23.54	23.54	22.80	22.99
2973	NYSE	FIF	Thu, Apr 21, 2005	23.67	23.67	23.14	23.61
2972	NYSE	FIF	Wed, Apr 20, 2005	23.60	23.84	23.30	23.50
2971	NYSE	FIF	Tue, Apr 19, 2005	23.67	23.75	23.39	23.67
2970	NYSE	FIF	Mon, Apr 18, 2005	23.77	23.84	23.55	23.70
2969	NYSE	FIF	Fri, Apr 15, 2005	23.75	24.10	23.72	23.84
2968	NYSE	FIF	Thu, Apr 14, 2005	24.47	24.47	23.73	23.74
2967	NYSE	FIF	Wed, Apr 13, 2005	24.67	24.82	24.40	24.47
2966	NYSE	FIF	Tue, Apr 12, 2005	24.33	24.93	24.27	24.73
2965	NYSE	FIF	Mon, Apr 11, 2005	24.80	24.80	24.24	24.37
2964	NYSE	FIF	Fri, Apr 8, 2005	24.67	24.81	24.31	24.81
2963	NYSE	FIF	Thu, Apr 7, 2005	24.23	24.99	24.23	24.73
2962	NYSE	FIF	Wed, Apr 6, 2005	24.43	24.99	24.23	24.23
2961	NYSE	FIF	Tue, Apr 5, 2005	23.63	24.61	23.63	24.38
2960	NYSE	FIF	Mon, Apr 4, 2005	23.27	23.80	23.00	23.61
2959	NYSE	FIF	Fri, Apr 1, 2005	23.68	23.89	23.05	23.23
2958	NYSE	FIF	Thu, Mar 31, 2005	24.00	24.01	23.52	23.58
2957	NYSE	FIF	Wed, Mar 30, 2005	23.75	24.06	23.69	24.06
2956	NYSE	FIF	Tue, Mar 29, 2005	24.04	24.23	23.67	23.68
2955	NYSE	FIF	Mon, Mar 28, 2005	24.23	24.31	23.88	23.97
2954	NYSE	FIF	Thu, Mar 24, 2005	24.13	24.41	24.10	24.22
2953	NYSE	FIF	Wed, Mar 23, 2005	24.29	24.42	24.05	24.13
2952	NYSE	FIF	Tue, Mar 22, 2005	24.70	24.75	24.35	24.36
2951	NYSE	FIF	Mon, Mar 21, 2005	24.83	24.83	24.55	24.72
2950	NYSE	FIF	Fri, Mar 18, 2005	25.13	25.27	24.61	24.83
2949	NYSE	FIF	Thu, Mar 17, 2005	25.00	25.13	24.72	24.97
2948	NYSE	FIF	Wed, Mar 16, 2005	25.22	25.29	24.83	25.01
2947	NYSE	FIF	Tue, Mar 15, 2005	24.77	25.46	24.77	25.29
2946	NYSE	FIF	Mon, Mar 14, 2005	24.79	24.91	24.54	24.71
2945	NYSE	FIF	Fri, Mar 11, 2005	24.71	25.17	24.60	24.79
2944	NYSE	FIF	Thu, Mar 10, 2005	25.15	25.93	24.70	24.70
2943	NYSE	FIF	Wed, Mar 9, 2005	25.47	26.00	25.14	25.14
2942	NYSE	FIF	Tue, Mar 8, 2005	24.40	25.47	24.10	25.40
2941	NYSE	FIF	Mon, Mar 7, 2005	23.30	23.73	23.19	23.69
2940	NYSE	FIF	Fri, Mar 4, 2005	23.20	23.39	23.07	23.35
2939	NYSE	FIF	Thu, Mar 3, 2005	23.03	23.25	22.90	23.12
2938	NYSE	FIF	Wed, Mar 2, 2005	22.91	23.33	22.85	23.10
2937	NYSE	FIF	Tue, Mar 1, 2005	22.72	23.04	22.63	22.97
2936	NYSE	FIF	Mon, Feb 28, 2005	22.64	22.82	22.63	22.72
2935	NYSE	FIF	Fri, Feb 25, 2005	22.11	22.67	22.11	22.67
2934	NYSE	FIF	Thu, Feb 24, 2005	22.23	22.35	21.92	22.17
2933	NYSE	FIF	Wed, Feb 23, 2005	21.89	22.40	21.89	22.30
2932	NYSE	FIF	Tue, Feb 22, 2005	22.21	22.42	21.80	21.89
2931	NYSE	FIF	Fri, Feb 18, 2005	22.49	22.60	22.21	22.27
2930	NYSE	FIF	Thu, Feb 17, 2005	22.79	22.87	22.55	22.56
2929	NYSE	FIF	Wed, Feb 16, 2005	22.90	22.99	22.67	22.82
2928	NYSE	FIF	Tue, Feb 15, 2005	22.97	23.05	22.75	22.93
2927	NYSE	FIF	Mon, Feb 14, 2005	22.75	22.95	22.75	22.90
2926	NYSE	FIF	Fri, Feb 11, 2005	22.88	22.93	22.70	22.81
2925	NYSE	FIF	Thu, Feb 10, 2005	22.97	23.02	22.87	22.89
2924	NYSE	FIF	Wed, Feb 9, 2005	23.20	23.33	22.97	22.97
2923	NYSE	FIF	Tue, Feb 8, 2005	23.27	23.36	23.15	23.21
2922	NYSE	FIF	Mon, Feb 7, 2005	23.40	23.50	23.15	23.33
2921	NYSE	FIF	Fri, Feb 4, 2005	23.27	23.40	23.24	23.33
2920	NYSE	FIF	Thu, Feb 3, 2005	23.33	23.43	23.18	23.30
2919	NYSE	FIF	Wed, Feb 2, 2005	23.07	23.53	23.07	23.33
2918	NYSE	FIF	Tue, Feb 1, 2005	23.00	23.20	22.87	23.07
2917	NYSE	FIF	Mon, Jan 31, 2005	22.97	23.05	22.94	23.00
2916	NYSE	FIF	Fri, Jan 28, 2005	22.95	23.04	22.86	22.92
2915	NYSE	FIF	Thu, Jan 27, 2005	23.40	23.40	22.94	22.95
2914	NYSE	FIF	Wed, Jan 26, 2005	23.07	23.53	23.07	23.40
2913	NYSE	FIF	Tue, Jan 25, 2005	23.24	23.33	22.84	23.13
2912	NYSE	FIF	Mon, Jan 24, 2005	23.17	23.41	23.07	23.24
2911	NYSE	FIF	Fri, Jan 21, 2005	23.52	23.55	22.94	23.15
2910	NYSE	FIF	Thu, Jan 20, 2005	23.40	23.81	23.37	23.57
2909	NYSE	FIF	Wed, Jan 19, 2005	23.79	23.86	23.33	23.47
2908	NYSE	FIF	Tue, Jan 18, 2005	23.63	23.89	23.51	23.81
2907	NYSE	FIF	Fri, Jan 14, 2005	23.56	23.71	23.43	23.67
2906	NYSE	FIF	Thu, Jan 13, 2005	24.07	24.09	23.57	23.63
2905	NYSE	FIF	Wed, Jan 12, 2005	24.36	24.40	23.81	24.03
2904	NYSE	FIF	Tue, Jan 11, 2005	24.56	24.56	24.17	24.34
2903	NYSE	FIF	Mon, Jan 10, 2005	24.67	24.83	24.53	24.56
2902	NYSE	FIF	Fri, Jan 7, 2005	24.92	25.03	24.69	24.69
2901	NYSE	FIF	Thu, Jan 6, 2005	24.87	25.16	24.87	24.94
2900	NYSE	FIF	Wed, Jan 5, 2005	25.33	25.41	24.57	24.87
2899	NYSE	FIF	Tue, Jan 4, 2005	25.77	25.97	25.27	25.33
2898	NYSE	FIF	Mon, Jan 3, 2005	26.13	26.20	25.74	25.77
2897	NYSE	FIF	Fri, Dec 31, 2004	26.27	26.35	26.07	26.13
2896	NYSE	FIF	Thu, Dec 30, 2004	26.25	26.47	26.25	26.30
2895	NYSE	FIF	Wed, Dec 29, 2004	26.23	26.48	26.17	26.31
2894	NYSE	FIF	Tue, Dec 28, 2004	26.00	26.30	26.00	26.25
2893	NYSE	FIF	Mon, Dec 27, 2004	26.07	26.15	25.94	26.00
2892	NYSE	FIF	Thu, Dec 23, 2004	26.05	26.34	25.97	26.07
2891	NYSE	FIF	Wed, Dec 22, 2004	25.50	26.16	25.50	26.08
2890	NYSE	FIF	Tue, Dec 21, 2004	25.55	25.62	25.19	25.47
2889	NYSE	FIF	Mon, Dec 20, 2004	25.70	26.00	25.32	25.50
2888	NYSE	FIF	Fri, Dec 17, 2004	25.50	25.63	25.13	25.63
2887	NYSE	FIF	Thu, Dec 16, 2004	25.56	25.63	24.83	25.43
2886	NYSE	FIF	Wed, Dec 15, 2004	25.88	26.05	25.36	25.63
2885	NYSE	FIF	Tue, Dec 14, 2004	25.83	26.25	25.63	25.93
2884	NYSE	FIF	Mon, Dec 13, 2004	25.60	25.90	25.40	25.88
2883	NYSE	FIF	Fri, Dec 10, 2004	25.33	25.73	25.32	25.58
2882	NYSE	FIF	Thu, Dec 9, 2004	25.47	25.49	24.97	25.37
2881	NYSE	FIF	Wed, Dec 8, 2004	25.30	25.57	25.30	25.53
2880	NYSE	FIF	Tue, Dec 7, 2004	25.75	25.82	25.32	25.33
2879	NYSE	FIF	Mon, Dec 6, 2004	26.17	26.21	25.66	25.73
2878	NYSE	FIF	Fri, Dec 3, 2004	26.29	26.33	26.03	26.17
2877	NYSE	FIF	Thu, Dec 2, 2004	26.07	26.32	26.07	26.29
2876	NYSE	FIF	Wed, Dec 1, 2004	25.64	26.35	25.64	26.13
2875	NYSE	FIF	Tue, Nov 30, 2004	25.69	25.85	25.62	25.64
2874	NYSE	FIF	Mon, Nov 29, 2004	25.53	25.76	25.43	25.74
2873	NYSE	FIF	Fri, Nov 26, 2004	25.30	25.64	25.30	25.49
2872	NYSE	FIF	Wed, Nov 24, 2004	25.14	25.53	25.14	25.27
2871	NYSE	FIF	Tue, Nov 23, 2004	25.63	25.73	25.13	25.19
2870	NYSE	FIF	Mon, Nov 22, 2004	25.36	25.69	25.07	25.69
2869	NYSE	FIF	Fri, Nov 19, 2004	25.70	25.77	25.43	25.43
2868	NYSE	FIF	Thu, Nov 18, 2004	25.73	25.93	25.55	25.77
2867	NYSE	FIF	Wed, Nov 17, 2004	25.57	25.97	25.57	25.79
2866	NYSE	FIF	Tue, Nov 16, 2004	25.85	25.85	25.41	25.47
2865	NYSE	FIF	Mon, Nov 15, 2004	25.79	25.85	25.53	25.85
2864	NYSE	FIF	Fri, Nov 12, 2004	25.67	25.80	25.65	25.79
2863	NYSE	FIF	Thu, Nov 11, 2004	25.41	25.69	25.41	25.67
2862	NYSE	FIF	Wed, Nov 10, 2004	25.56	25.67	25.23	25.40
2861	NYSE	FIF	Tue, Nov 9, 2004	25.33	25.50	25.02	25.50
2860	NYSE	FIF	Mon, Nov 8, 2004	25.33	25.43	25.20	25.29
2859	NYSE	FIF	Fri, Nov 5, 2004	25.33	25.37	24.93	25.35
2858	NYSE	FIF	Thu, Nov 4, 2004	24.87	25.31	24.77	25.27
2857	NYSE	FIF	Wed, Nov 3, 2004	24.58	25.03	24.58	24.95
2856	NYSE	FIF	Tue, Nov 2, 2004	24.90	25.01	24.44	24.51
2855	NYSE	FIF	Mon, Nov 1, 2004	24.89	25.01	24.79	24.97
2854	NYSE	FIF	Fri, Oct 29, 2004	24.93	25.00	24.61	24.87
2853	NYSE	FIF	Thu, Oct 28, 2004	24.93	24.97	24.71	24.97
2852	NYSE	FIF	Wed, Oct 27, 2004	24.63	25.03	24.43	25.00
2851	NYSE	FIF	Tue, Oct 26, 2004	24.03	24.79	23.93	24.73
2850	NYSE	FIF	Mon, Oct 25, 2004	23.33	24.05	23.29	24.03
2849	NYSE	FIF	Fri, Oct 22, 2004	23.77	24.01	23.36	23.37
2848	NYSE	FIF	Thu, Oct 21, 2004	23.75	23.90	23.60	23.77
2847	NYSE	FIF	Wed, Oct 20, 2004	23.93	23.95	23.60	23.69
2846	NYSE	FIF	Tue, Oct 19, 2004	24.20	24.33	23.89	23.99
2845	NYSE	FIF	Mon, Oct 18, 2004	24.87	24.95	24.01	24.01
2844	NYSE	FIF	Fri, Oct 15, 2004	24.62	24.93	24.37	24.91
2843	NYSE	FIF	Thu, Oct 14, 2004	24.25	24.80	24.25	24.65
2842	NYSE	FIF	Wed, Oct 13, 2004	25.00	25.15	24.40	24.42
2841	NYSE	FIF	Tue, Oct 12, 2004	24.89	25.11	24.80	24.95
2840	NYSE	FIF	Mon, Oct 11, 2004	24.81	25.23	24.75	24.99
2839	NYSE	FIF	Fri, Oct 8, 2004	24.92	25.03	24.81	24.81
2838	NYSE	FIF	Thu, Oct 7, 2004	24.83	25.05	24.81	24.92
2837	NYSE	FIF	Wed, Oct 6, 2004	24.70	24.83	24.64	24.83
2836	NYSE	FIF	Tue, Oct 5, 2004	24.70	24.73	24.52	24.63
2835	NYSE	FIF	Mon, Oct 4, 2004	24.63	24.83	24.59	24.65
2834	NYSE	FIF	Fri, Oct 1, 2004	24.67	24.87	24.48	24.53
2833	NYSE	FIF	Thu, Sep 30, 2004	24.87	24.99	24.62	24.99
2832	NYSE	FIF	Wed, Sep 29, 2004	24.10	25.13	24.10	24.93
2831	NYSE	FIF	Tue, Sep 28, 2004	23.70	24.20	23.70	24.15
2830	NYSE	FIF	Mon, Sep 27, 2004	24.21	24.21	23.69	23.69
2829	NYSE	FIF	Fri, Sep 24, 2004	23.65	24.30	23.65	24.20
2828	NYSE	FIF	Thu, Sep 23, 2004	24.10	24.21	23.65	23.65
2827	NYSE	FIF	Wed, Sep 22, 2004	24.03	24.20	24.00	24.11
2826	NYSE	FIF	Tue, Sep 21, 2004	23.81	24.16	23.73	24.11
2825	NYSE	FIF	Mon, Sep 20, 2004	23.70	23.84	23.70	23.77
2824	NYSE	FIF	Fri, Sep 17, 2004	23.73	23.83	23.49	23.80
2823	NYSE	FIF	Thu, Sep 16, 2004	23.53	23.71	23.51	23.67
2822	NYSE	FIF	Wed, Sep 15, 2004	23.37	23.71	23.33	23.60
2821	NYSE	FIF	Tue, Sep 14, 2004	23.70	23.70	23.41	23.44
2820	NYSE	FIF	Mon, Sep 13, 2004	23.57	23.71	23.50	23.70
2819	NYSE	FIF	Fri, Sep 10, 2004	23.09	23.53	23.09	23.52
2818	NYSE	FIF	Thu, Sep 9, 2004	23.27	23.43	23.20	23.40
2817	NYSE	FIF	Wed, Sep 8, 2004	23.10	23.27	23.03	23.22
2816	NYSE	FIF	Tue, Sep 7, 2004	22.67	23.20	22.67	23.15
2815	NYSE	FIF	Fri, Sep 3, 2004	22.82	23.00	22.67	22.70
2814	NYSE	FIF	Thu, Sep 2, 2004	22.37	22.81	22.27	22.80
2813	NYSE	FIF	Wed, Sep 1, 2004	22.01	22.45	21.91	22.45
2812	NYSE	FIF	Tue, Aug 31, 2004	22.29	22.47	22.13	22.17
2811	NYSE	FIF	Mon, Aug 30, 2004	22.67	22.80	22.29	22.29
2810	NYSE	FIF	Fri, Aug 27, 2004	22.69	22.80	22.59	22.73
2809	NYSE	FIF	Thu, Aug 26, 2004	22.72	22.73	22.53	22.65
2808	NYSE	FIF	Wed, Aug 25, 2004	22.10	22.85	22.09	22.73
2807	NYSE	FIF	Tue, Aug 24, 2004	21.85	22.04	21.83	22.00
2806	NYSE	FIF	Mon, Aug 23, 2004	21.97	22.00	21.67	21.71
2805	NYSE	FIF	Fri, Aug 20, 2004	21.73	22.03	21.70	22.01
2804	NYSE	FIF	Thu, Aug 19, 2004	21.63	21.81	21.56	21.66
2803	NYSE	FIF	Wed, Aug 18, 2004	21.44	21.70	21.33	21.69
2802	NYSE	FIF	Tue, Aug 17, 2004	21.27	21.51	21.23	21.51
2801	NYSE	FIF	Mon, Aug 16, 2004	21.00	21.32	21.00	21.29
2800	NYSE	FIF	Fri, Aug 13, 2004	20.80	21.03	20.80	21.03
2799	NYSE	FIF	Thu, Aug 12, 2004	21.23	21.23	20.71	20.75
2798	NYSE	FIF	Wed, Aug 11, 2004	21.00	21.30	20.75	21.30
2797	NYSE	FIF	Tue, Aug 10, 2004	20.65	21.05	20.63	21.05
2796	NYSE	FIF	Mon, Aug 9, 2004	20.83	20.93	20.59	20.60
2795	NYSE	FIF	Fri, Aug 6, 2004	21.13	21.23	20.77	20.83
2794	NYSE	FIF	Thu, Aug 5, 2004	21.23	21.30	21.11	21.17
2793	NYSE	FIF	Wed, Aug 4, 2004	21.20	21.53	21.11	21.32
2792	NYSE	FIF	Tue, Aug 3, 2004	21.34	21.43	21.23	21.30
2791	NYSE	FIF	Mon, Aug 2, 2004	21.37	21.47	21.17	21.41
2790	NYSE	FIF	Fri, Jul 30, 2004	21.56	21.56	21.33	21.44
2789	NYSE	FIF	Thu, Jul 29, 2004	21.55	21.73	21.35	21.61
2788	NYSE	FIF	Wed, Jul 28, 2004	21.93	21.93	21.46	21.51
2787	NYSE	FIF	Tue, Jul 27, 2004	21.80	22.07	21.77	21.97
2786	NYSE	FIF	Mon, Jul 26, 2004	21.77	22.07	21.73	21.84
2785	NYSE	FIF	Fri, Jul 23, 2004	21.83	22.01	21.77	21.80
2784	NYSE	FIF	Thu, Jul 22, 2004	21.77	21.90	21.51	21.90
2783	NYSE	FIF	Wed, Jul 21, 2004	22.53	22.55	21.86	21.86
2782	NYSE	FIF	Tue, Jul 20, 2004	21.90	22.50	21.90	22.50
2781	NYSE	FIF	Mon, Jul 19, 2004	22.02	22.05	21.73	21.80
2780	NYSE	FIF	Fri, Jul 16, 2004	22.30	22.34	21.87	21.97
2779	NYSE	FIF	Thu, Jul 15, 2004	22.40	22.43	22.25	22.30
2778	NYSE	FIF	Wed, Jul 14, 2004	22.59	22.80	22.40	22.40
2777	NYSE	FIF	Tue, Jul 13, 2004	22.40	22.69	22.40	22.67
2776	NYSE	FIF	Mon, Jul 12, 2004	22.29	22.40	22.20	22.40
2775	NYSE	FIF	Fri, Jul 9, 2004	22.50	22.64	22.26	22.29
2774	NYSE	FIF	Thu, Jul 8, 2004	22.77	22.87	22.49	22.54
2773	NYSE	FIF	Wed, Jul 7, 2004	23.43	23.55	22.75	22.77
2772	NYSE	FIF	Tue, Jul 6, 2004	23.37	23.50	23.30	23.41
2771	NYSE	FIF	Fri, Jul 2, 2004	23.50	23.53	23.30	23.37
2770	NYSE	FIF	Thu, Jul 1, 2004	23.56	23.66	23.43	23.53
2769	NYSE	FIF	Wed, Jun 30, 2004	23.32	23.60	23.32	23.51
2768	NYSE	FIF	Tue, Jun 29, 2004	23.33	23.51	23.15	23.39
2767	NYSE	FIF	Mon, Jun 28, 2004	22.95	23.35	22.95	23.33
2766	NYSE	FIF	Fri, Jun 25, 2004	22.93	23.16	22.84	23.01
2765	NYSE	FIF	Thu, Jun 24, 2004	23.27	23.33	22.90	23.02
2764	NYSE	FIF	Wed, Jun 23, 2004	22.76	23.27	22.76	23.26
2763	NYSE	FIF	Tue, Jun 22, 2004	22.93	23.03	22.80	22.83
2762	NYSE	FIF	Mon, Jun 21, 2004	22.72	23.20	22.71	22.93
2761	NYSE	FIF	Fri, Jun 18, 2004	22.60	23.05	22.57	22.66
2760	NYSE	FIF	Thu, Jun 17, 2004	22.60	22.61	22.50	22.60
2759	NYSE	FIF	Wed, Jun 16, 2004	22.44	22.64	22.33	22.62
2758	NYSE	FIF	Tue, Jun 15, 2004	22.17	22.60	22.17	22.31
2757	NYSE	FIF	Mon, Jun 14, 2004	22.26	22.57	21.83	21.94
2756	NYSE	FIF	Thu, Jun 10, 2004	22.00	22.60	22.00	22.22
2755	NYSE	FIF	Wed, Jun 9, 2004	21.53	21.99	21.53	21.81
2754	NYSE	FIF	Tue, Jun 8, 2004	21.33	21.60	21.23	21.47
2753	NYSE	FIF	Mon, Jun 7, 2004	20.90	21.25	20.83	21.10
2752	NYSE	FIF	Fri, Jun 4, 2004	21.09	21.09	20.67	20.67
2751	NYSE	FIF	Thu, Jun 3, 2004	20.92	21.27	20.71	21.04
2750	NYSE	FIF	Wed, Jun 2, 2004	21.44	21.44	20.74	20.85
2749	NYSE	FIF	Tue, Jun 1, 2004	20.75	21.37	20.75	21.37
2748	NYSE	FIF	Fri, May 28, 2004	20.97	21.06	20.83	20.83
2747	NYSE	FIF	Thu, May 27, 2004	20.97	21.13	20.74	20.87
2746	NYSE	FIF	Wed, May 26, 2004	21.14	21.14	20.81	20.89
2745	NYSE	FIF	Tue, May 25, 2004	20.57	21.20	20.48	21.13
2744	NYSE	FIF	Mon, May 24, 2004	20.53	20.67	20.41	20.65
2743	NYSE	FIF	Fri, May 21, 2004	20.80	20.91	20.38	20.60
2742	NYSE	FIF	Thu, May 20, 2004	20.00	20.82	20.00	20.80
2741	NYSE	FIF	Wed, May 19, 2004	20.70	20.70	20.13	20.14
2740	NYSE	FIF	Tue, May 18, 2004	20.63	20.76	20.53	20.65
2739	NYSE	FIF	Mon, May 17, 2004	20.51	20.68	20.26	20.63
2738	NYSE	FIF	Fri, May 14, 2004	20.43	20.67	20.33	20.60
2737	NYSE	FIF	Thu, May 13, 2004	20.46	20.72	20.43	20.50
2736	NYSE	FIF	Wed, May 12, 2004	20.46	20.50	20.07	20.46
2735	NYSE	FIF	Tue, May 11, 2004	19.87	20.57	19.83	20.46
2734	NYSE	FIF	Mon, May 10, 2004	20.10	20.13	19.67	19.73
2733	NYSE	FIF	Fri, May 7, 2004	20.53	20.55	20.09	20.21
2732	NYSE	FIF	Thu, May 6, 2004	20.87	20.87	20.52	20.57
2731	NYSE	FIF	Wed, May 5, 2004	21.09	21.22	20.90	20.93
2730	NYSE	FIF	Tue, May 4, 2004	21.07	21.34	20.97	21.13
2729	NYSE	FIF	Mon, May 3, 2004	20.81	21.19	20.80	21.14
2728	NYSE	FIF	Fri, Apr 30, 2004	21.23	21.29	20.86	20.87
2727	NYSE	FIF	Thu, Apr 29, 2004	21.40	21.43	21.03	21.19
2726	NYSE	FIF	Wed, Apr 28, 2004	21.15	21.44	21.10	21.44
2725	NYSE	FIF	Tue, Apr 27, 2004	21.89	21.89	21.08	21.15
2724	NYSE	FIF	Mon, Apr 26, 2004	21.85	22.11	21.80	21.89
2723	NYSE	FIF	Fri, Apr 23, 2004	22.13	22.13	21.83	22.00
2722	NYSE	FIF	Thu, Apr 22, 2004	21.54	22.24	21.54	22.03
2721	NYSE	FIF	Wed, Apr 21, 2004	21.17	21.90	21.17	21.69
2720	NYSE	FIF	Tue, Apr 20, 2004	21.46	21.60	21.16	21.17
2719	NYSE	FIF	Mon, Apr 19, 2004	21.33	21.53	21.33	21.46
2718	NYSE	FIF	Fri, Apr 16, 2004	21.23	21.43	21.23	21.34
2717	NYSE	FIF	Thu, Apr 15, 2004	21.53	21.67	21.27	21.33
2716	NYSE	FIF	Wed, Apr 14, 2004	21.71	21.87	21.54	21.58
2715	NYSE	FIF	Tue, Apr 13, 2004	22.27	22.27	21.77	21.81
2714	NYSE	FIF	Mon, Apr 12, 2004	22.47	22.58	22.16	22.20
2713	NYSE	FIF	Thu, Apr 8, 2004	22.97	22.97	22.30	22.37
2712	NYSE	FIF	Wed, Apr 7, 2004	22.90	22.90	22.65	22.81
2711	NYSE	FIF	Tue, Apr 6, 2004	22.19	23.06	22.19	22.93
2710	NYSE	FIF	Mon, Apr 5, 2004	22.10	22.19	22.01	22.19
2709	NYSE	FIF	Fri, Apr 2, 2004	22.67	22.70	22.23	22.23
2708	NYSE	FIF	Thu, Apr 1, 2004	22.22	22.67	22.22	22.67
2707	NYSE	FIF	Wed, Mar 31, 2004	22.03	22.47	22.03	22.29
2706	NYSE	FIF	Tue, Mar 30, 2004	21.93	22.11	21.91	22.05
2705	NYSE	FIF	Mon, Mar 29, 2004	21.40	22.00	21.40	22.00
2704	NYSE	FIF	Fri, Mar 26, 2004	21.30	21.42	21.30	21.36
2703	NYSE	FIF	Thu, Mar 25, 2004	21.33	21.45	21.30	21.33
2702	NYSE	FIF	Wed, Mar 24, 2004	21.33	21.42	21.21	21.33
2701	NYSE	FIF	Tue, Mar 23, 2004	21.23	21.57	21.23	21.33
2700	NYSE	FIF	Mon, Mar 22, 2004	22.01	22.05	21.17	21.17
2699	NYSE	FIF	Fri, Mar 19, 2004	21.97	22.13	21.93	22.01
2698	NYSE	FIF	Thu, Mar 18, 2004	22.10	22.15	21.80	21.87
2697	NYSE	FIF	Wed, Mar 17, 2004	21.93	22.21	21.87	22.10
2696	NYSE	FIF	Tue, Mar 16, 2004	22.10	22.10	21.93	21.93
2695	NYSE	FIF	Mon, Mar 15, 2004	22.80	22.82	22.17	22.17
2694	NYSE	FIF	Fri, Mar 12, 2004	22.57	22.89	22.40	22.89
2693	NYSE	FIF	Thu, Mar 11, 2004	22.87	22.93	22.60	22.63
2692	NYSE	FIF	Wed, Mar 10, 2004	23.28	23.33	22.90	22.91
2691	NYSE	FIF	Tue, Mar 9, 2004	23.13	23.33	23.13	23.27
2690	NYSE	FIF	Mon, Mar 8, 2004	23.01	23.23	22.97	23.07
2689	NYSE	FIF	Fri, Mar 5, 2004	22.93	23.30	22.90	23.01
2688	NYSE	FIF	Thu, Mar 4, 2004	22.69	23.16	22.67	22.96
2687	NYSE	FIF	Wed, Mar 3, 2004	22.83	22.83	22.60	22.69
2686	NYSE	FIF	Tue, Mar 2, 2004	23.13	23.23	22.90	22.90
2685	NYSE	FIF	Mon, Mar 1, 2004	22.93	23.24	22.93	23.20
2684	NYSE	FIF	Fri, Feb 27, 2004	22.73	23.03	22.73	22.97
2683	NYSE	FIF	Thu, Feb 26, 2004	22.82	22.87	22.70	22.79
2682	NYSE	FIF	Wed, Feb 25, 2004	22.67	22.87	22.63	22.82
2681	NYSE	FIF	Tue, Feb 24, 2004	22.63	22.80	22.63	22.67
2680	NYSE	FIF	Mon, Feb 23, 2004	22.73	22.78	22.60	22.63
2679	NYSE	FIF	Fri, Feb 20, 2004	22.60	22.75	22.53	22.72
2678	NYSE	FIF	Thu, Feb 19, 2004	22.71	22.81	22.63	22.63
2677	NYSE	FIF	Wed, Feb 18, 2004	22.63	22.84	22.63	22.71
2676	NYSE	FIF	Tue, Feb 17, 2004	22.67	22.71	22.57	22.67
2675	NYSE	FIF	Fri, Feb 13, 2004	22.64	22.79	22.61	22.67
2674	NYSE	FIF	Thu, Feb 12, 2004	22.83	22.83	22.67	22.71
2673	NYSE	FIF	Wed, Feb 11, 2004	22.80	22.93	22.57	22.87
2672	NYSE	FIF	Tue, Feb 10, 2004	22.37	22.80	22.37	22.80
2671	NYSE	FIF	Mon, Feb 9, 2004	22.33	22.43	22.27	22.43
2670	NYSE	FIF	Fri, Feb 6, 2004	22.08	22.39	22.01	22.37
2669	NYSE	FIF	Thu, Feb 5, 2004	22.07	22.13	21.93	22.08
2668	NYSE	FIF	Wed, Feb 4, 2004	22.33	22.33	21.99	22.00
2667	NYSE	FIF	Tue, Feb 3, 2004	22.10	22.41	22.10	22.33
2666	NYSE	FIF	Mon, Feb 2, 2004	22.65	22.65	21.98	22.10
2665	NYSE	FIF	Fri, Jan 30, 2004	22.13	22.66	22.02	22.65
2664	NYSE	FIF	Thu, Jan 29, 2004	22.33	22.43	22.03	22.13
2663	NYSE	FIF	Wed, Jan 28, 2004	23.17	23.17	22.27	22.28
2662	NYSE	FIF	Tue, Jan 27, 2004	23.23	23.24	23.07	23.21
2661	NYSE	FIF	Mon, Jan 26, 2004	23.27	23.27	23.17	23.24
2660	NYSE	FIF	Fri, Jan 23, 2004	22.85	23.33	22.80	23.33
2659	NYSE	FIF	Thu, Jan 22, 2004	22.86	22.93	22.67	22.85
2658	NYSE	FIF	Wed, Jan 21, 2004	22.53	22.91	22.53	22.87
2657	NYSE	FIF	Tue, Jan 20, 2004	22.49	22.63	22.45	22.57
2656	NYSE	FIF	Fri, Jan 16, 2004	22.10	22.67	22.10	22.49
2655	NYSE	FIF	Thu, Jan 15, 2004	21.99	22.17	21.83	22.10
2654	NYSE	FIF	Wed, Jan 14, 2004	21.97	22.07	21.87	21.99
2653	NYSE	FIF	Tue, Jan 13, 2004	22.00	22.13	21.67	22.00
2652	NYSE	FIF	Mon, Jan 12, 2004	21.73	21.99	21.60	21.99
2651	NYSE	FIF	Fri, Jan 9, 2004	21.83	22.53	21.61	21.72
2650	NYSE	FIF	Thu, Jan 8, 2004	20.37	21.86	20.27	21.83
2649	NYSE	FIF	Wed, Jan 7, 2004	20.33	20.45	20.19	20.27
2648	NYSE	FIF	Tue, Jan 6, 2004	20.57	20.60	20.30	20.30
2647	NYSE	FIF	Mon, Jan 5, 2004	20.53	20.67	20.48	20.57
2646	NYSE	FIF	Fri, Jan 2, 2004	20.39	20.63	20.39	20.46
2645	NYSE	FIF	Wed, Dec 31, 2003	20.63	20.87	20.37	20.37
2644	NYSE	FIF	Tue, Dec 30, 2003	20.50	20.63	20.37	20.63
2643	NYSE	FIF	Mon, Dec 29, 2003	20.25	20.60	20.25	20.55
2642	NYSE	FIF	Fri, Dec 26, 2003	20.34	20.41	20.22	20.25
2641	NYSE	FIF	Wed, Dec 24, 2003	20.49	20.57	20.40	20.41
2640	NYSE	FIF	Tue, Dec 23, 2003	20.20	20.59	20.13	20.55
2639	NYSE	FIF	Mon, Dec 22, 2003	20.13	20.23	20.03	20.22
2638	NYSE	FIF	Fri, Dec 19, 2003	19.97	20.15	19.93	20.15
2637	NYSE	FIF	Thu, Dec 18, 2003	19.53	20.07	19.50	19.97
2636	NYSE	FIF	Wed, Dec 17, 2003	19.57	19.61	19.33	19.48
2635	NYSE	FIF	Tue, Dec 16, 2003	19.87	19.97	19.51	19.59
2634	NYSE	FIF	Mon, Dec 15, 2003	20.33	20.33	19.83	19.83
2633	NYSE	FIF	Fri, Dec 12, 2003	20.15	20.19	20.00	20.06
2632	NYSE	FIF	Thu, Dec 11, 2003	20.04	20.43	20.04	20.14
2631	NYSE	FIF	Wed, Dec 10, 2003	20.79	20.83	20.03	20.04
2630	NYSE	FIF	Tue, Dec 9, 2003	21.28	21.29	20.77	20.79
2629	NYSE	FIF	Mon, Dec 8, 2003	21.43	21.47	21.20	21.35
2628	NYSE	FIF	Fri, Dec 5, 2003	21.97	21.97	21.41	21.43
2627	NYSE	FIF	Thu, Dec 4, 2003	21.93	22.15	21.86	21.97
2626	NYSE	FIF	Wed, Dec 3, 2003	22.27	22.28	21.93	21.99
2625	NYSE	FIF	Tue, Dec 2, 2003	22.13	22.33	22.07	22.23
2624	NYSE	FIF	Mon, Dec 1, 2003	21.97	22.13	21.93	22.00
2623	NYSE	FIF	Fri, Nov 28, 2003	21.87	22.07	21.82	21.93
2622	NYSE	FIF	Wed, Nov 26, 2003	21.67	21.99	21.60	21.91
2621	NYSE	FIF	Tue, Nov 25, 2003	21.59	21.80	21.59	21.63
2620	NYSE	FIF	Mon, Nov 24, 2003	21.57	21.88	21.47	21.65
2619	NYSE	FIF	Fri, Nov 21, 2003	21.73	21.90	21.41	21.50
2618	NYSE	FIF	Thu, Nov 20, 2003	21.27	21.68	21.26	21.67
2617	NYSE	FIF	Wed, Nov 19, 2003	21.30	21.33	21.17	21.30
2616	NYSE	FIF	Tue, Nov 18, 2003	21.33	21.47	21.17	21.30
2615	NYSE	FIF	Mon, Nov 17, 2003	21.77	21.78	21.25	21.40
2614	NYSE	FIF	Fri, Nov 14, 2003	22.07	22.10	21.77	21.83
2613	NYSE	FIF	Thu, Nov 13, 2003	21.97	22.10	21.87	22.04
2612	NYSE	FIF	Wed, Nov 12, 2003	21.97	22.15	21.93	22.00
2611	NYSE	FIF	Tue, Nov 11, 2003	22.37	22.40	21.96	21.99
2610	NYSE	FIF	Mon, Nov 10, 2003	22.40	22.53	22.27	22.40
2609	NYSE	FIF	Fri, Nov 7, 2003	22.77	22.81	22.43	22.43
2608	NYSE	FIF	Thu, Nov 6, 2003	22.73	22.77	22.63	22.73
2607	NYSE	FIF	Wed, Nov 5, 2003	22.70	22.71	22.47	22.68
2606	NYSE	FIF	Tue, Nov 4, 2003	22.70	22.73	22.57	22.67
2605	NYSE	FIF	Mon, Nov 3, 2003	22.39	22.77	22.39	22.73
2604	NYSE	FIF	Fri, Oct 31, 2003	22.47	22.53	22.37	22.37
2603	NYSE	FIF	Thu, Oct 30, 2003	22.63	22.70	22.33	22.47
2602	NYSE	FIF	Wed, Oct 29, 2003	22.17	22.50	22.12	22.49
2601	NYSE	FIF	Tue, Oct 28, 2003	22.07	22.17	21.97	22.17
2600	NYSE	FIF	Mon, Oct 27, 2003	22.07	22.31	21.89	22.00
2599	NYSE	FIF	Fri, Oct 24, 2003	22.17	22.19	21.93	22.03
2598	NYSE	FIF	Thu, Oct 23, 2003	22.23	22.27	22.03	22.17
2597	NYSE	FIF	Wed, Oct 22, 2003	22.32	22.37	22.21	22.23
2596	NYSE	FIF	Tue, Oct 21, 2003	21.93	22.40	21.93	22.33
2595	NYSE	FIF	Mon, Oct 20, 2003	22.19	22.20	21.85	21.93
2594	NYSE	FIF	Fri, Oct 17, 2003	22.04	22.21	21.83	22.19
2593	NYSE	FIF	Thu, Oct 16, 2003	22.60	22.60	21.87	21.97
2592	NYSE	FIF	Wed, Oct 15, 2003	22.71	22.73	22.57	22.57
2591	NYSE	FIF	Tue, Oct 14, 2003	22.65	22.73	22.59	22.69
2590	NYSE	FIF	Mon, Oct 13, 2003	22.63	22.90	22.57	22.65
2589	NYSE	FIF	Fri, Oct 10, 2003	22.33	22.82	22.33	22.63
2588	NYSE	FIF	Thu, Oct 9, 2003	22.50	22.77	22.33	22.39
2587	NYSE	FIF	Wed, Oct 8, 2003	22.50	22.50	22.20	22.33
2586	NYSE	FIF	Tue, Oct 7, 2003	22.70	22.73	22.40	22.50
2585	NYSE	FIF	Mon, Oct 6, 2003	23.00	23.00	22.47	22.77
2584	NYSE	FIF	Fri, Oct 3, 2003	22.33	22.60	22.11	22.27
2583	NYSE	FIF	Thu, Oct 2, 2003	21.67	22.10	21.60	22.00
2582	NYSE	FIF	Wed, Oct 1, 2003	20.67	22.08	20.67	21.67
2581	NYSE	FIF	Tue, Sep 30, 2003	20.27	20.37	20.00	20.34
2580	NYSE	FIF	Mon, Sep 29, 2003	20.28	20.42	20.11	20.23
2579	NYSE	FIF	Fri, Sep 26, 2003	20.77	20.77	20.27	20.28
2578	NYSE	FIF	Thu, Sep 25, 2003	21.50	21.50	20.67	20.78
2577	NYSE	FIF	Wed, Sep 24, 2003	22.00	22.05	21.53	21.57
2576	NYSE	FIF	Tue, Sep 23, 2003	21.91	22.07	21.87	22.00
2575	NYSE	FIF	Mon, Sep 22, 2003	21.77	22.20	21.67	21.91
2574	NYSE	FIF	Fri, Sep 19, 2003	21.90	21.93	21.67	21.80
2573	NYSE	FIF	Thu, Sep 18, 2003	21.47	22.16	21.43	21.99
2572	NYSE	FIF	Wed, Sep 17, 2003	21.30	21.58	21.27	21.43
2571	NYSE	FIF	Tue, Sep 16, 2003	20.79	21.43	20.79	21.37
2570	NYSE	FIF	Mon, Sep 15, 2003	20.63	20.79	20.53	20.79
2569	NYSE	FIF	Fri, Sep 12, 2003	20.87	20.93	20.60	20.67
2568	NYSE	FIF	Thu, Sep 11, 2003	20.83	20.93	20.82	20.87
2567	NYSE	FIF	Wed, Sep 10, 2003	21.23	21.23	20.77	20.77
2566	NYSE	FIF	Tue, Sep 9, 2003	21.47	21.50	21.29	21.29
2565	NYSE	FIF	Mon, Sep 8, 2003	20.99	21.67	20.99	21.50
2564	NYSE	FIF	Fri, Sep 5, 2003	20.87	21.09	20.87	21.06
2563	NYSE	FIF	Thu, Sep 4, 2003	21.17	21.17	20.90	20.93
2562	NYSE	FIF	Wed, Sep 3, 2003	21.47	21.53	21.14	21.15
2561	NYSE	FIF	Tue, Sep 2, 2003	21.33	21.55	21.33	21.40
2560	NYSE	FIF	Fri, Aug 29, 2003	21.33	21.67	21.33	21.43
2559	NYSE	FIF	Thu, Aug 28, 2003	21.39	21.61	21.20	21.33
2558	NYSE	FIF	Wed, Aug 27, 2003	20.64	21.53	20.64	21.39
2557	NYSE	FIF	Tue, Aug 26, 2003	20.60	20.75	20.40	20.57
2556	NYSE	FIF	Mon, Aug 25, 2003	20.87	20.90	20.20	20.65
2555	NYSE	FIF	Fri, Aug 22, 2003	21.27	21.27	20.67	20.87
2554	NYSE	FIF	Thu, Aug 21, 2003	21.27	21.40	21.27	21.31
2553	NYSE	FIF	Wed, Aug 20, 2003	21.23	21.31	20.97	21.27
2552	NYSE	FIF	Tue, Aug 19, 2003	20.60	21.30	20.60	21.27
2551	NYSE	FIF	Mon, Aug 18, 2003	20.60	20.61	20.42	20.53
2550	NYSE	FIF	Fri, Aug 15, 2003	20.37	20.57	20.33	20.57
2549	NYSE	FIF	Thu, Aug 14, 2003	20.23	20.57	20.13	20.37
2548	NYSE	FIF	Wed, Aug 13, 2003	20.00	20.22	20.00	20.19
2547	NYSE	FIF	Tue, Aug 12, 2003	20.10	20.23	19.83	20.03
2546	NYSE	FIF	Mon, Aug 11, 2003	20.07	20.17	19.95	20.17
2545	NYSE	FIF	Fri, Aug 8, 2003	19.93	20.13	19.87	20.01
2544	NYSE	FIF	Thu, Aug 7, 2003	20.03	20.20	19.90	19.97
2543	NYSE	FIF	Wed, Aug 6, 2003	20.00	20.08	19.80	20.00
2542	NYSE	FIF	Tue, Aug 5, 2003	20.10	20.11	19.67	20.00
2541	NYSE	FIF	Mon, Aug 4, 2003	19.80	20.25	19.60	20.17
2540	NYSE	FIF	Fri, Aug 1, 2003	20.17	20.17	19.47	19.80
2539	NYSE	FIF	Thu, Jul 31, 2003	20.07	20.27	19.77	20.20
2538	NYSE	FIF	Wed, Jul 30, 2003	19.30	20.17	19.20	20.17
2537	NYSE	FIF	Tue, Jul 29, 2003	19.10	19.32	19.10	19.32
2536	NYSE	FIF	Mon, Jul 28, 2003	18.87	19.43	18.83	19.03
2535	NYSE	FIF	Fri, Jul 25, 2003	18.37	18.90	18.29	18.87
2534	NYSE	FIF	Thu, Jul 24, 2003	18.13	18.54	18.13	18.37
2533	NYSE	FIF	Wed, Jul 23, 2003	17.93	18.25	17.93	18.13
2532	NYSE	FIF	Tue, Jul 22, 2003	17.97	18.06	17.87	17.93
2531	NYSE	FIF	Mon, Jul 21, 2003	17.93	18.00	17.63	17.97
2530	NYSE	FIF	Fri, Jul 18, 2003	17.40	18.03	17.33	18.00
2529	NYSE	FIF	Thu, Jul 17, 2003	17.87	17.97	17.33	17.37
2528	NYSE	FIF	Wed, Jul 16, 2003	17.87	17.93	17.85	17.87
2527	NYSE	FIF	Tue, Jul 15, 2003	17.67	17.87	17.66	17.87
2526	NYSE	FIF	Mon, Jul 14, 2003	17.40	17.97	17.40	17.69
2525	NYSE	FIF	Fri, Jul 11, 2003	16.97	17.38	16.97	17.19
2524	NYSE	FIF	Thu, Jul 10, 2003	17.37	17.38	17.00	17.01
2523	NYSE	FIF	Wed, Jul 9, 2003	17.23	17.43	17.03	17.40
2522	NYSE	FIF	Tue, Jul 8, 2003	17.17	17.23	16.98	17.23
2521	NYSE	FIF	Mon, Jul 7, 2003	16.91	17.17	16.87	17.17
2520	NYSE	FIF	Thu, Jul 3, 2003	16.97	17.07	16.91	16.91
2519	NYSE	FIF	Wed, Jul 2, 2003	16.66	17.09	16.59	17.03
2518	NYSE	FIF	Tue, Jul 1, 2003	16.27	16.67	16.18	16.66
2517	NYSE	FIF	Mon, Jun 30, 2003	16.33	16.47	16.27	16.27
2516	NYSE	FIF	Fri, Jun 27, 2003	16.27	16.47	16.23	16.28
2515	NYSE	FIF	Thu, Jun 26, 2003	16.31	16.37	16.26	16.27
2514	NYSE	FIF	Wed, Jun 25, 2003	16.60	16.77	16.29	16.31
2513	NYSE	FIF	Tue, Jun 24, 2003	16.53	16.67	16.33	16.63
2512	NYSE	FIF	Mon, Jun 23, 2003	16.01	16.60	16.01	16.49
2511	NYSE	FIF	Fri, Jun 20, 2003	16.79	16.80	16.00	16.01
2510	NYSE	FIF	Thu, Jun 19, 2003	16.91	16.92	16.67	16.69
2509	NYSE	FIF	Wed, Jun 18, 2003	16.87	17.12	16.70	16.98
2508	NYSE	FIF	Tue, Jun 17, 2003	17.43	17.43	16.60	16.95
2507	NYSE	FIF	Mon, Jun 16, 2003	17.50	17.51	17.17	17.47
2506	NYSE	FIF	Fri, Jun 13, 2003	17.50	17.51	17.23	17.23
2505	NYSE	FIF	Thu, Jun 12, 2003	17.73	17.73	17.39	17.54
2504	NYSE	FIF	Wed, Jun 11, 2003	16.87	17.68	16.57	17.67
2503	NYSE	FIF	Tue, Jun 10, 2003	17.40	17.40	16.90	17.05
2502	NYSE	FIF	Mon, Jun 9, 2003	17.60	17.73	17.40	17.40
2501	NYSE	FIF	Fri, Jun 6, 2003	17.77	17.77	17.60	17.63
2500	NYSE	FIF	Thu, Jun 5, 2003	17.33	17.73	17.27	17.70
2499	NYSE	FIF	Wed, Jun 4, 2003	17.07	17.47	16.99	17.44
2498	NYSE	FIF	Tue, Jun 3, 2003	17.07	17.24	17.03	17.07
2497	NYSE	FIF	Mon, Jun 2, 2003	16.50	17.07	16.50	17.07
2496	NYSE	FIF	Fri, May 30, 2003	16.60	16.67	16.43	16.50
2495	NYSE	FIF	Thu, May 29, 2003	16.65	16.79	16.47	16.53
2494	NYSE	FIF	Wed, May 28, 2003	15.93	16.73	15.93	16.71
2493	NYSE	FIF	Tue, May 27, 2003	15.83	15.99	15.83	15.97
2492	NYSE	FIF	Fri, May 23, 2003	15.90	15.93	15.83	15.86
2491	NYSE	FIF	Thu, May 22, 2003	15.83	16.03	15.83	15.87
2490	NYSE	FIF	Wed, May 21, 2003	15.83	15.85	15.73	15.77
2489	NYSE	FIF	Tue, May 20, 2003	15.69	15.88	15.69	15.80
2488	NYSE	FIF	Mon, May 19, 2003	15.83	15.93	15.17	15.69
2487	NYSE	FIF	Fri, May 16, 2003	16.31	16.39	15.87	15.87
2486	NYSE	FIF	Thu, May 15, 2003	16.20	16.47	16.20	16.37
2485	NYSE	FIF	Wed, May 14, 2003	16.20	16.23	16.10	16.18
2484	NYSE	FIF	Tue, May 13, 2003	16.17	16.29	16.07	16.20
2483	NYSE	FIF	Mon, May 12, 2003	16.10	16.23	15.94	16.20
2482	NYSE	FIF	Fri, May 9, 2003	16.47	16.50	16.02	16.17
2481	NYSE	FIF	Thu, May 8, 2003	16.68	16.69	16.40	16.40
2480	NYSE	FIF	Wed, May 7, 2003	16.40	16.77	16.23	16.72
2479	NYSE	FIF	Tue, May 6, 2003	15.97	16.51	15.97	16.44
2478	NYSE	FIF	Mon, May 5, 2003	15.71	15.99	15.71	15.90
2477	NYSE	FIF	Fri, May 2, 2003	14.83	15.71	14.83	15.71
2476	NYSE	FIF	Thu, May 1, 2003	14.93	14.94	14.73	14.93
2475	NYSE	FIF	Wed, Apr 30, 2003	14.83	15.03	14.79	14.93
2474	NYSE	FIF	Tue, Apr 29, 2003	14.77	14.90	14.67	14.83
2473	NYSE	FIF	Mon, Apr 28, 2003	14.41	14.83	14.41	14.77
2472	NYSE	FIF	Fri, Apr 25, 2003	14.40	14.43	14.27	14.41
2471	NYSE	FIF	Thu, Apr 24, 2003	14.37	14.54	14.35	14.47
2470	NYSE	FIF	Wed, Apr 23, 2003	14.13	14.53	14.13	14.43
2469	NYSE	FIF	Tue, Apr 22, 2003	13.81	14.16	13.77	14.13
2468	NYSE	FIF	Mon, Apr 21, 2003	13.60	13.93	13.59	13.87
2467	NYSE	FIF	Thu, Apr 17, 2003	13.80	13.80	13.37	13.61
2466	NYSE	FIF	Wed, Apr 16, 2003	13.63	13.87	13.63	13.79
2465	NYSE	FIF	Tue, Apr 15, 2003	13.23	13.79	13.23	13.67
2464	NYSE	FIF	Mon, Apr 14, 2003	13.27	13.37	13.19	13.30
2463	NYSE	FIF	Fri, Apr 11, 2003	13.23	13.33	13.12	13.20
2462	NYSE	FIF	Thu, Apr 10, 2003	13.18	13.33	13.15	13.19
2461	NYSE	FIF	Wed, Apr 9, 2003	13.31	13.37	13.11	13.19
2460	NYSE	FIF	Tue, Apr 8, 2003	13.17	13.31	13.00	13.31
2459	NYSE	FIF	Mon, Apr 7, 2003	13.02	13.20	13.02	13.19
2458	NYSE	FIF	Fri, Apr 4, 2003	13.00	13.13	12.75	12.85
2457	NYSE	FIF	Thu, Apr 3, 2003	13.30	13.30	13.06	13.11
2456	NYSE	FIF	Wed, Apr 2, 2003	13.17	13.34	13.17	13.30
2455	NYSE	FIF	Tue, Apr 1, 2003	12.73	13.15	12.64	13.07
2454	NYSE	FIF	Mon, Mar 31, 2003	12.80	13.03	12.67	12.73
2453	NYSE	FIF	Fri, Mar 28, 2003	13.18	13.21	12.80	12.81
2452	NYSE	FIF	Thu, Mar 27, 2003	13.17	13.33	13.11	13.18
2451	NYSE	FIF	Wed, Mar 26, 2003	13.02	13.27	12.83	13.27
2450	NYSE	FIF	Tue, Mar 25, 2003	12.83	13.03	12.83	13.02
2449	NYSE	FIF	Mon, Mar 24, 2003	12.98	12.99	12.73	12.90
2448	NYSE	FIF	Fri, Mar 21, 2003	12.73	13.03	12.57	13.03
2447	NYSE	FIF	Thu, Mar 20, 2003	12.79	12.93	12.40	12.81
2446	NYSE	FIF	Wed, Mar 19, 2003	12.43	13.03	12.40	12.79
2445	NYSE	FIF	Tue, Mar 18, 2003	12.77	12.87	12.21	12.47
2444	NYSE	FIF	Mon, Mar 17, 2003	12.13	12.73	11.90	12.73
2443	NYSE	FIF	Fri, Mar 14, 2003	12.43	12.43	11.96	11.97
2442	NYSE	FIF	Thu, Mar 13, 2003	12.60	12.66	12.40	12.41
2441	NYSE	FIF	Wed, Mar 12, 2003	12.71	12.77	12.27	12.60
2440	NYSE	FIF	Tue, Mar 11, 2003	16.01	16.01	12.77	12.98
2439	NYSE	FIF	Mon, Mar 10, 2003	15.90	16.01	15.73	16.01
2438	NYSE	FIF	Fri, Mar 7, 2003	16.00	16.16	15.93	16.07
2437	NYSE	FIF	Thu, Mar 6, 2003	16.23	16.27	15.97	16.10
2436	NYSE	FIF	Wed, Mar 5, 2003	16.33	16.38	16.20	16.27
2435	NYSE	FIF	Tue, Mar 4, 2003	16.67	16.70	16.30	16.33
2434	NYSE	FIF	Mon, Mar 3, 2003	16.80	17.07	16.65	16.70
2433	NYSE	FIF	Fri, Feb 28, 2003	16.73	16.99	16.73	16.89
2432	NYSE	FIF	Thu, Feb 27, 2003	16.49	16.80	16.49	16.80
2431	NYSE	FIF	Wed, Feb 26, 2003	16.73	16.73	16.43	16.59
2430	NYSE	FIF	Tue, Feb 25, 2003	16.43	16.73	16.43	16.73
2429	NYSE	FIF	Mon, Feb 24, 2003	16.80	16.82	16.49	16.49
2428	NYSE	FIF	Fri, Feb 21, 2003	16.44	16.83	16.37	16.83
2427	NYSE	FIF	Thu, Feb 20, 2003	16.73	16.73	16.37	16.37
2426	NYSE	FIF	Wed, Feb 19, 2003	16.67	16.87	16.55	16.80
2425	NYSE	FIF	Tue, Feb 18, 2003	16.51	16.83	16.50	16.70
2424	NYSE	FIF	Fri, Feb 14, 2003	16.20	16.83	16.20	16.53
2423	NYSE	FIF	Thu, Feb 13, 2003	16.77	16.77	16.13	16.27
2422	NYSE	FIF	Wed, Feb 12, 2003	16.27	17.03	16.27	16.83
2421	NYSE	FIF	Tue, Feb 11, 2003	16.37	16.63	16.17	16.35
2420	NYSE	FIF	Mon, Feb 10, 2003	16.44	16.53	16.21	16.47
2419	NYSE	FIF	Fri, Feb 7, 2003	17.03	17.13	16.48	16.48
2418	NYSE	FIF	Thu, Feb 6, 2003	17.10	17.17	17.00	17.05
2417	NYSE	FIF	Wed, Feb 5, 2003	16.97	17.30	16.97	17.17
2416	NYSE	FIF	Tue, Feb 4, 2003	17.31	17.31	16.80	16.98
2415	NYSE	FIF	Mon, Feb 3, 2003	17.80	17.81	17.31	17.31
2414	NYSE	FIF	Fri, Jan 31, 2003	17.23	17.83	17.22	17.83
2413	NYSE	FIF	Thu, Jan 30, 2003	17.29	17.39	17.20	17.25
2412	NYSE	FIF	Wed, Jan 29, 2003	17.07	17.38	16.87	17.30
2411	NYSE	FIF	Tue, Jan 28, 2003	17.13	17.20	16.87	17.09
2410	NYSE	FIF	Mon, Jan 27, 2003	17.37	17.37	16.98	17.04
2409	NYSE	FIF	Fri, Jan 24, 2003	17.53	17.56	17.27	17.40
2408	NYSE	FIF	Thu, Jan 23, 2003	17.53	17.65	17.47	17.53
2407	NYSE	FIF	Wed, Jan 22, 2003	17.63	17.73	17.43	17.57
2406	NYSE	FIF	Tue, Jan 21, 2003	17.77	17.81	17.53	17.65
2405	NYSE	FIF	Fri, Jan 17, 2003	18.23	18.23	17.71	17.77
2404	NYSE	FIF	Thu, Jan 16, 2003	18.23	18.33	18.03	18.26
2403	NYSE	FIF	Wed, Jan 15, 2003	18.20	18.35	18.10	18.27
2402	NYSE	FIF	Tue, Jan 14, 2003	17.96	18.17	17.77	18.13
2401	NYSE	FIF	Mon, Jan 13, 2003	17.33	18.00	17.30	17.97
2400	NYSE	FIF	Fri, Jan 10, 2003	17.29	17.34	17.23	17.23
2399	NYSE	FIF	Thu, Jan 9, 2003	17.40	17.60	17.30	17.30
2398	NYSE	FIF	Wed, Jan 8, 2003	17.36	17.58	17.17	17.33
2397	NYSE	FIF	Tue, Jan 7, 2003	17.53	17.70	17.27	17.37
2396	NYSE	FIF	Mon, Jan 6, 2003	17.13	17.67	17.03	17.50
2395	NYSE	FIF	Fri, Jan 3, 2003	17.09	17.23	16.94	17.10
2394	NYSE	FIF	Thu, Jan 2, 2003	16.87	17.07	16.79	17.07
2393	NYSE	FIF	Tue, Dec 31, 2002	17.00	17.28	16.61	16.75
2392	NYSE	FIF	Mon, Dec 30, 2002	16.61	17.27	16.37	16.93
2391	NYSE	FIF	Fri, Dec 27, 2002	16.45	16.66	16.45	16.62
2390	NYSE	FIF	Thu, Dec 26, 2002	16.76	17.08	16.58	16.61
2389	NYSE	FIF	Tue, Dec 24, 2002	16.83	16.85	16.67	16.83
2388	NYSE	FIF	Mon, Dec 23, 2002	17.00	17.67	16.87	16.97
2387	NYSE	FIF	Fri, Dec 20, 2002	16.63	17.17	16.57	17.17
2386	NYSE	FIF	Thu, Dec 19, 2002	16.20	16.91	16.20	16.63
2385	NYSE	FIF	Wed, Dec 18, 2002	16.20	16.30	15.77	16.19
2384	NYSE	FIF	Tue, Dec 17, 2002	16.23	16.69	16.13	16.27
2383	NYSE	FIF	Mon, Dec 16, 2002	16.23	16.39	16.02	16.23
2382	NYSE	FIF	Fri, Dec 13, 2002	16.37	16.38	15.81	16.14
2381	NYSE	FIF	Thu, Dec 12, 2002	16.84	17.11	16.53	16.53
2380	NYSE	FIF	Wed, Dec 11, 2002	17.50	17.67	16.83	16.83
2379	NYSE	FIF	Tue, Dec 10, 2002	17.67	17.78	17.44	17.67
2378	NYSE	FIF	Mon, Dec 9, 2002	18.05	18.40	18.00	18.10
2377	NYSE	FIF	Fri, Dec 6, 2002	17.87	18.21	17.67	18.21
2376	NYSE	FIF	Thu, Dec 5, 2002	18.27	18.34	17.93	17.93
2375	NYSE	FIF	Wed, Dec 4, 2002	17.74	18.33	17.74	18.26
2374	NYSE	FIF	Tue, Dec 3, 2002	17.83	17.96	17.63	17.75
2373	NYSE	FIF	Mon, Dec 2, 2002	17.30	17.99	17.30	17.83
2372	NYSE	FIF	Fri, Nov 29, 2002	17.80	17.80	17.19	17.20
2371	NYSE	FIF	Wed, Nov 27, 2002	17.47	17.75	17.47	17.73
2370	NYSE	FIF	Tue, Nov 26, 2002	17.47	17.67	17.33	17.40
2369	NYSE	FIF	Mon, Nov 25, 2002	17.71	17.71	17.33	17.47
2368	NYSE	FIF	Fri, Nov 22, 2002	17.40	17.70	17.27	17.65
2367	NYSE	FIF	Thu, Nov 21, 2002	17.23	17.69	17.07	17.39
2366	NYSE	FIF	Wed, Nov 20, 2002	17.47	17.83	17.02	17.10
2365	NYSE	FIF	Tue, Nov 19, 2002	17.80	17.92	17.23	17.47
2364	NYSE	FIF	Mon, Nov 18, 2002	18.83	18.83	17.65	17.67
2363	NYSE	FIF	Fri, Nov 15, 2002	19.27	19.30	18.75	18.76
2362	NYSE	FIF	Thu, Nov 14, 2002	18.70	19.39	18.53	19.27
2361	NYSE	FIF	Wed, Nov 13, 2002	17.87	18.53	17.80	18.53
2360	NYSE	FIF	Tue, Nov 12, 2002	17.89	18.15	17.60	17.87
2359	NYSE	FIF	Mon, Nov 11, 2002	18.53	18.53	17.87	17.87
2358	NYSE	FIF	Fri, Nov 8, 2002	18.70	18.73	18.51	18.51
2357	NYSE	FIF	Thu, Nov 7, 2002	19.07	19.07	18.61	18.70
2356	NYSE	FIF	Wed, Nov 6, 2002	19.61	19.79	19.23	19.23
2355	NYSE	FIF	Tue, Nov 5, 2002	19.07	19.64	19.03	19.61
2354	NYSE	FIF	Mon, Nov 4, 2002	19.03	20.00	18.88	19.16
2353	NYSE	FIF	Fri, Nov 1, 2002	18.67	18.89	18.67	18.89
2352	NYSE	FIF	Thu, Oct 31, 2002	18.60	18.70	18.59	18.68
2351	NYSE	FIF	Wed, Oct 30, 2002	18.60	18.60	18.49	18.60
2350	NYSE	FIF	Tue, Oct 29, 2002	18.73	18.73	18.40	18.60
2349	NYSE	FIF	Mon, Oct 28, 2002	18.83	18.97	18.69	18.73
2348	NYSE	FIF	Fri, Oct 25, 2002	19.20	19.33	18.32	18.67
2347	NYSE	FIF	Thu, Oct 24, 2002	20.30	20.30	19.35	19.36
2346	NYSE	FIF	Wed, Oct 23, 2002	20.14	20.27	19.67	20.27
2345	NYSE	FIF	Tue, Oct 22, 2002	20.53	20.53	19.90	20.14
2344	NYSE	FIF	Mon, Oct 21, 2002	20.67	20.82	20.46	20.67
2343	NYSE	FIF	Fri, Oct 18, 2002	20.83	21.17	20.73	20.79
2342	NYSE	FIF	Thu, Oct 17, 2002	20.25	21.17	20.20	20.89
2341	NYSE	FIF	Wed, Oct 16, 2002	20.53	20.63	20.07	20.25
2340	NYSE	FIF	Tue, Oct 15, 2002	19.33	20.67	19.20	20.67
2339	NYSE	FIF	Mon, Oct 14, 2002	18.78	19.33	18.78	19.24
2338	NYSE	FIF	Fri, Oct 11, 2002	19.43	19.59	18.48	18.78
2337	NYSE	FIF	Thu, Oct 10, 2002	19.70	19.80	19.40	19.43
2336	NYSE	FIF	Wed, Oct 9, 2002	20.27	20.40	19.60	19.77
2335	NYSE	FIF	Tue, Oct 8, 2002	20.00	20.56	20.00	20.38
2334	NYSE	FIF	Mon, Oct 7, 2002	20.33	20.33	19.80	19.90
2333	NYSE	FIF	Fri, Oct 4, 2002	20.80	21.15	20.67	20.67
2332	NYSE	FIF	Thu, Oct 3, 2002	21.51	21.57	20.77	20.83
2331	NYSE	FIF	Wed, Oct 2, 2002	21.40	22.13	21.40	21.57
2330	NYSE	FIF	Tue, Oct 1, 2002	21.33	21.55	20.73	21.55
2329	NYSE	FIF	Mon, Sep 30, 2002	20.83	21.23	20.38	21.23
2328	NYSE	FIF	Fri, Sep 27, 2002	21.18	21.53	20.90	20.93
2327	NYSE	FIF	Thu, Sep 26, 2002	21.23	21.79	20.85	21.17
2326	NYSE	FIF	Wed, Sep 25, 2002	21.23	21.41	21.09	21.17
2325	NYSE	FIF	Tue, Sep 24, 2002	21.31	21.59	21.12	21.21
2324	NYSE	FIF	Mon, Sep 23, 2002	21.50	21.50	21.17	21.31
2323	NYSE	FIF	Fri, Sep 20, 2002	21.57	21.79	21.23	21.67
2322	NYSE	FIF	Thu, Sep 19, 2002	21.67	22.00	21.40	21.41
2321	NYSE	FIF	Wed, Sep 18, 2002	22.03	22.13	21.70	21.73
2320	NYSE	FIF	Tue, Sep 17, 2002	22.47	22.47	22.03	22.10
2319	NYSE	FIF	Mon, Sep 16, 2002	22.25	22.33	21.99	22.33
2318	NYSE	FIF	Fri, Sep 13, 2002	22.33	22.47	22.13	22.25
2317	NYSE	FIF	Thu, Sep 12, 2002	22.97	23.09	22.33	22.47
2316	NYSE	FIF	Wed, Sep 11, 2002	22.76	23.30	22.76	23.13
2315	NYSE	FIF	Tue, Sep 10, 2002	22.47	22.67	22.20	22.66
2314	NYSE	FIF	Mon, Sep 9, 2002	21.93	22.67	21.67	22.53
2313	NYSE	FIF	Fri, Sep 6, 2002	20.80	22.07	20.80	21.99
2312	NYSE	FIF	Thu, Sep 5, 2002	21.13	21.33	20.80	20.80
2311	NYSE	FIF	Wed, Sep 4, 2002	20.27	21.27	20.27	21.23
2310	NYSE	FIF	Tue, Sep 3, 2002	20.27	20.27	19.94	20.27
2309	NYSE	FIF	Fri, Aug 30, 2002	20.67	20.72	20.40	20.40
2308	NYSE	FIF	Thu, Aug 29, 2002	20.60	20.79	20.53	20.70
2307	NYSE	FIF	Wed, Aug 28, 2002	20.71	20.77	20.60	20.67
2306	NYSE	FIF	Tue, Aug 27, 2002	21.03	21.03	20.74	20.74
2305	NYSE	FIF	Mon, Aug 26, 2002	20.90	21.08	20.90	21.03
2304	NYSE	FIF	Fri, Aug 23, 2002	21.23	21.30	20.97	20.97
2303	NYSE	FIF	Thu, Aug 22, 2002	21.00	21.27	20.92	21.14
2302	NYSE	FIF	Wed, Aug 21, 2002	20.57	20.97	20.57	20.97
2301	NYSE	FIF	Tue, Aug 20, 2002	20.47	20.47	20.14	20.40
2300	NYSE	FIF	Mon, Aug 19, 2002	20.60	20.67	20.00	20.41
2299	NYSE	FIF	Fri, Aug 16, 2002	20.55	20.80	20.55	20.67
2298	NYSE	FIF	Thu, Aug 15, 2002	20.76	20.80	20.54	20.54
2297	NYSE	FIF	Wed, Aug 14, 2002	20.68	20.77	20.67	20.75
2296	NYSE	FIF	Tue, Aug 13, 2002	20.61	20.77	20.61	20.67
2295	NYSE	FIF	Mon, Aug 12, 2002	20.51	20.67	20.33	20.61
2294	NYSE	FIF	Fri, Aug 9, 2002	20.35	20.66	20.27	20.53
2293	NYSE	FIF	Thu, Aug 8, 2002	20.17	20.35	20.13	20.34
2292	NYSE	FIF	Wed, Aug 7, 2002	20.05	20.39	19.84	20.07
2291	NYSE	FIF	Tue, Aug 6, 2002	19.71	19.99	19.55	19.95
2290	NYSE	FIF	Mon, Aug 5, 2002	19.40	19.82	19.40	19.67
2289	NYSE	FIF	Fri, Aug 2, 2002	20.07	20.07	19.37	19.39
2288	NYSE	FIF	Thu, Aug 1, 2002	19.37	19.93	19.27	19.93
2287	NYSE	FIF	Wed, Jul 31, 2002	20.00	20.00	19.34	19.34
2286	NYSE	FIF	Tue, Jul 30, 2002	20.00	20.15	19.50	20.15
2285	NYSE	FIF	Mon, Jul 29, 2002	19.27	20.21	19.27	20.07
2284	NYSE	FIF	Fri, Jul 26, 2002	19.33	19.54	19.17	19.17
2283	NYSE	FIF	Thu, Jul 25, 2002	17.40	18.00	17.29	17.33
2282	NYSE	FIF	Wed, Jul 24, 2002	17.47	17.97	17.14	17.40
2281	NYSE	FIF	Tue, Jul 23, 2002	18.55	18.55	17.63	17.63
2280	NYSE	FIF	Mon, Jul 22, 2002	18.67	18.87	18.40	18.55
2279	NYSE	FIF	Fri, Jul 19, 2002	18.83	19.04	18.37	18.67
2278	NYSE	FIF	Thu, Jul 18, 2002	19.60	19.73	18.90	18.93
2277	NYSE	FIF	Wed, Jul 17, 2002	19.95	20.01	19.47	19.53
2276	NYSE	FIF	Tue, Jul 16, 2002	19.73	20.33	19.69	19.96
2275	NYSE	FIF	Mon, Jul 15, 2002	20.67	20.67	19.71	19.90
2274	NYSE	FIF	Fri, Jul 12, 2002	20.67	21.11	20.60	20.67
2273	NYSE	FIF	Thu, Jul 11, 2002	20.67	20.79	20.47	20.67
2272	NYSE	FIF	Wed, Jul 10, 2002	21.07	21.07	20.59	20.72
2271	NYSE	FIF	Tue, Jul 9, 2002	21.37	21.43	21.07	21.07
2270	NYSE	FIF	Mon, Jul 8, 2002	21.33	21.58	21.33	21.37
2269	NYSE	FIF	Fri, Jul 5, 2002	21.13	21.47	21.08	21.38
2268	NYSE	FIF	Wed, Jul 3, 2002	21.60	21.67	21.17	21.21
2267	NYSE	FIF	Tue, Jul 2, 2002	22.03	22.03	21.67	21.67
2266	NYSE	FIF	Mon, Jul 1, 2002	22.07	22.37	21.60	22.10
2265	NYSE	FIF	Fri, Jun 28, 2002	21.54	22.69	21.54	22.07
2264	NYSE	FIF	Thu, Jun 27, 2002	21.27	21.44	21.10	21.44
2263	NYSE	FIF	Wed, Jun 26, 2002	20.90	21.33	20.84	21.20
2262	NYSE	FIF	Tue, Jun 25, 2002	21.73	22.08	21.00	21.00
2261	NYSE	FIF	Mon, Jun 24, 2002	21.47	21.81	21.31	21.80
2260	NYSE	FIF	Fri, Jun 21, 2002	22.17	22.26	21.33	21.33
2259	NYSE	FIF	Thu, Jun 20, 2002	21.93	22.45	21.93	22.00
2258	NYSE	FIF	Wed, Jun 19, 2002	22.67	22.77	21.83	21.91
2257	NYSE	FIF	Tue, Jun 18, 2002	22.81	23.00	22.67	22.67
2256	NYSE	FIF	Mon, Jun 17, 2002	22.20	22.85	22.20	22.81
2255	NYSE	FIF	Fri, Jun 14, 2002	21.10	22.26	20.87	22.26
2254	NYSE	FIF	Thu, Jun 13, 2002	21.50	21.50	20.77	21.10
2253	NYSE	FIF	Wed, Jun 12, 2002	21.74	21.90	21.12	21.53
2252	NYSE	FIF	Tue, Jun 11, 2002	22.00	22.10	21.67	21.74
2251	NYSE	FIF	Mon, Jun 10, 2002	22.33	22.33	22.00	22.13
2250	NYSE	FIF	Fri, Jun 7, 2002	21.83	22.33	21.82	22.33
2249	NYSE	FIF	Thu, Jun 6, 2002	21.97	22.00	21.93	21.94
2248	NYSE	FIF	Wed, Jun 5, 2002	22.43	22.43	21.93	21.97
2247	NYSE	FIF	Tue, Jun 4, 2002	22.57	22.67	22.40	22.43
2246	NYSE	FIF	Mon, Jun 3, 2002	22.50	22.63	22.02	22.61
2245	NYSE	FIF	Fri, May 31, 2002	22.75	22.80	22.70	22.73
2244	NYSE	FIF	Thu, May 30, 2002	22.37	22.72	22.37	22.59
2243	NYSE	FIF	Wed, May 29, 2002	22.33	22.37	22.20	22.37
2242	NYSE	FIF	Tue, May 28, 2002	22.40	22.47	22.01	22.37
2241	NYSE	FIF	Fri, May 24, 2002	22.44	22.80	22.44	22.47
2240	NYSE	FIF	Thu, May 23, 2002	22.53	22.61	22.19	22.61
2239	NYSE	FIF	Wed, May 22, 2002	22.63	22.63	22.20	22.53
2238	NYSE	FIF	Tue, May 21, 2002	22.73	22.80	22.47	22.57
2237	NYSE	FIF	Mon, May 20, 2002	22.87	22.87	22.67	22.75
2236	NYSE	FIF	Fri, May 17, 2002	22.93	22.93	22.69	22.91
2235	NYSE	FIF	Thu, May 16, 2002	22.63	22.91	22.63	22.86
2234	NYSE	FIF	Wed, May 15, 2002	22.30	22.63	22.28	22.63
2233	NYSE	FIF	Tue, May 14, 2002	22.47	22.47	22.10	22.33
2232	NYSE	FIF	Mon, May 13, 2002	23.40	23.40	22.37	22.40
2231	NYSE	FIF	Fri, May 10, 2002	23.57	23.66	23.47	23.48
2230	NYSE	FIF	Thu, May 9, 2002	23.99	24.00	23.67	23.67
2229	NYSE	FIF	Wed, May 8, 2002	23.77	24.00	23.40	23.99
2228	NYSE	FIF	Tue, May 7, 2002	23.41	23.79	23.33	23.77
2227	NYSE	FIF	Mon, May 6, 2002	23.67	23.83	23.17	23.41
2226	NYSE	FIF	Fri, May 3, 2002	23.27	23.72	23.27	23.70
2225	NYSE	FIF	Thu, May 2, 2002	23.17	23.33	23.17	23.21
2224	NYSE	FIF	Wed, May 1, 2002	23.45	23.45	23.13	23.24
2223	NYSE	FIF	Tue, Apr 30, 2002	22.85	23.46	22.85	23.45
2222	NYSE	FIF	Mon, Apr 29, 2002	23.05	23.05	22.62	22.89
2221	NYSE	FIF	Fri, Apr 26, 2002	23.27	23.27	23.03	23.05
2220	NYSE	FIF	Thu, Apr 25, 2002	23.00	23.34	22.87	23.33
2219	NYSE	FIF	Wed, Apr 24, 2002	23.10	23.27	22.94	23.00
2218	NYSE	FIF	Tue, Apr 23, 2002	23.04	23.10	22.95	23.03
2217	NYSE	FIF	Mon, Apr 22, 2002	22.83	23.11	22.79	23.03
2216	NYSE	FIF	Fri, Apr 19, 2002	22.67	22.86	22.57	22.86
2215	NYSE	FIF	Thu, Apr 18, 2002	22.97	23.07	22.59	22.66
2214	NYSE	FIF	Wed, Apr 17, 2002	22.26	22.95	22.24	22.90
2213	NYSE	FIF	Tue, Apr 16, 2002	21.73	22.33	21.71	22.26
2212	NYSE	FIF	Mon, Apr 15, 2002	22.23	22.23	21.67	21.80
2211	NYSE	FIF	Fri, Apr 12, 2002	21.83	22.23	21.74	22.23
2210	NYSE	FIF	Thu, Apr 11, 2002	22.30	22.31	21.81	21.81
2209	NYSE	FIF	Wed, Apr 10, 2002	22.43	22.43	22.27	22.33
2208	NYSE	FIF	Tue, Apr 9, 2002	22.00	22.43	22.00	22.37
2207	NYSE	FIF	Mon, Apr 8, 2002	21.35	21.97	20.97	21.97
2206	NYSE	FIF	Fri, Apr 5, 2002	21.57	21.57	21.34	21.35
2205	NYSE	FIF	Thu, Apr 4, 2002	21.68	21.70	21.56	21.56
2204	NYSE	FIF	Wed, Apr 3, 2002	21.80	21.81	21.67	21.67
2203	NYSE	FIF	Tue, Apr 2, 2002	21.84	21.97	21.80	21.82
2202	NYSE	FIF	Mon, Apr 1, 2002	21.67	21.87	21.57	21.83
2201	NYSE	FIF	Thu, Mar 28, 2002	21.69	21.99	21.69	21.87
2200	NYSE	FIF	Wed, Mar 27, 2002	21.30	21.73	21.25	21.63
2199	NYSE	FIF	Tue, Mar 26, 2002	21.01	21.30	20.97	21.30
2198	NYSE	FIF	Mon, Mar 25, 2002	20.87	21.15	20.85	21.01
2197	NYSE	FIF	Fri, Mar 22, 2002	20.89	20.93	20.85	20.87
2196	NYSE	FIF	Thu, Mar 21, 2002	20.67	20.89	20.59	20.89
2195	NYSE	FIF	Wed, Mar 20, 2002	20.59	20.70	20.41	20.70
2194	NYSE	FIF	Tue, Mar 19, 2002	20.64	20.64	20.56	20.59
2193	NYSE	FIF	Mon, Mar 18, 2002	20.69	20.69	20.63	20.64
2192	NYSE	FIF	Fri, Mar 15, 2002	20.43	20.63	20.43	20.59
2191	NYSE	FIF	Thu, Mar 14, 2002	20.57	20.80	20.41	20.47
2190	NYSE	FIF	Wed, Mar 13, 2002	20.67	20.67	20.47	20.53
2189	NYSE	FIF	Tue, Mar 12, 2002	20.47	20.66	20.36	20.66
2188	NYSE	FIF	Mon, Mar 11, 2002	20.70	20.70	20.57	20.60
2187	NYSE	FIF	Fri, Mar 8, 2002	20.62	20.89	20.58	20.70
2186	NYSE	FIF	Thu, Mar 7, 2002	20.00	20.80	19.97	20.55
2185	NYSE	FIF	Wed, Mar 6, 2002	20.00	20.08	20.00	20.04
2184	NYSE	FIF	Tue, Mar 5, 2002	20.17	20.17	19.87	19.97
2183	NYSE	FIF	Mon, Mar 4, 2002	19.57	20.17	19.57	20.17
2182	NYSE	FIF	Fri, Mar 1, 2002	19.70	19.70	19.47	19.50
2181	NYSE	FIF	Thu, Feb 28, 2002	19.83	19.83	19.55	19.70
2180	NYSE	FIF	Wed, Feb 27, 2002	19.99	19.99	19.80	19.83
2179	NYSE	FIF	Tue, Feb 26, 2002	20.53	20.53	19.96	19.99
2178	NYSE	FIF	Mon, Feb 25, 2002	20.87	20.89	20.47	20.53
2177	NYSE	FIF	Fri, Feb 22, 2002	20.53	20.93	20.40	20.93
2176	NYSE	FIF	Thu, Feb 21, 2002	20.41	20.65	20.36	20.49
2175	NYSE	FIF	Wed, Feb 20, 2002	20.37	20.51	20.23	20.41
2174	NYSE	FIF	Tue, Feb 19, 2002	20.27	20.45	20.13	20.41
2173	NYSE	FIF	Fri, Feb 15, 2002	20.00	20.23	19.94	20.21
2172	NYSE	FIF	Thu, Feb 14, 2002	20.00	20.00	19.83	20.00
2171	NYSE	FIF	Wed, Feb 13, 2002	19.80	20.10	19.79	20.00
2170	NYSE	FIF	Tue, Feb 12, 2002	19.83	20.07	19.67	19.97
2169	NYSE	FIF	Mon, Feb 11, 2002	19.93	19.96	19.80	19.83
2168	NYSE	FIF	Fri, Feb 8, 2002	19.87	19.91	19.77	19.90
2167	NYSE	FIF	Thu, Feb 7, 2002	19.70	19.93	19.63	19.87
2166	NYSE	FIF	Wed, Feb 6, 2002	19.67	19.71	19.51	19.70
2165	NYSE	FIF	Tue, Feb 5, 2002	19.64	19.70	19.55	19.69
2164	NYSE	FIF	Mon, Feb 4, 2002	19.50	19.70	19.50	19.64
2163	NYSE	FIF	Fri, Feb 1, 2002	19.90	20.01	19.45	19.50
2162	NYSE	FIF	Thu, Jan 31, 2002	19.24	19.90	19.10	19.90
2161	NYSE	FIF	Wed, Jan 30, 2002	19.13	19.33	19.00	19.23
2160	NYSE	FIF	Tue, Jan 29, 2002	19.29	19.29	18.94	19.17
2159	NYSE	FIF	Mon, Jan 28, 2002	19.23	19.29	19.10	19.27
2158	NYSE	FIF	Fri, Jan 25, 2002	19.23	19.30	18.87	19.18
2157	NYSE	FIF	Thu, Jan 24, 2002	19.17	19.33	19.03	19.25
2156	NYSE	FIF	Wed, Jan 23, 2002	19.00	19.23	18.90	19.23
2155	NYSE	FIF	Tue, Jan 22, 2002	19.07	19.23	19.00	19.15
2154	NYSE	FIF	Fri, Jan 18, 2002	19.17	19.30	19.07	19.16
2153	NYSE	FIF	Thu, Jan 17, 2002	19.11	19.23	18.68	19.23
2152	NYSE	FIF	Wed, Jan 16, 2002	19.27	19.33	19.10	19.11
2151	NYSE	FIF	Tue, Jan 15, 2002	19.15	19.27	18.89	19.27
2150	NYSE	FIF	Mon, Jan 14, 2002	19.33	19.50	19.21	19.22
2149	NYSE	FIF	Fri, Jan 11, 2002	19.50	19.53	19.28	19.37
2148	NYSE	FIF	Thu, Jan 10, 2002	19.43	19.47	19.33	19.43
2147	NYSE	FIF	Wed, Jan 9, 2002	19.37	19.47	19.33	19.38
2146	NYSE	FIF	Tue, Jan 8, 2002	19.27	19.35	19.01	19.31
2145	NYSE	FIF	Mon, Jan 7, 2002	20.17	20.17	19.27	19.27
2144	NYSE	FIF	Fri, Jan 4, 2002	20.33	20.37	20.07	20.17
2143	NYSE	FIF	Thu, Jan 3, 2002	20.20	20.39	19.90	20.34
2142	NYSE	FIF	Wed, Jan 2, 2002	20.66	20.67	20.19	20.33
2141	NYSE	FIF	Mon, Dec 31, 2001	20.06	21.03	20.05	20.83
2140	NYSE	FIF	Fri, Dec 28, 2001	19.63	20.13	19.61	20.06
2139	NYSE	FIF	Thu, Dec 27, 2001	19.55	19.70	19.55	19.63
2138	NYSE	FIF	Wed, Dec 26, 2001	19.67	19.67	19.49	19.55
2137	NYSE	FIF	Mon, Dec 24, 2001	19.67	19.70	19.62	19.66
2136	NYSE	FIF	Fri, Dec 21, 2001	20.00	20.00	19.60	19.67
2135	NYSE	FIF	Thu, Dec 20, 2001	20.07	20.07	19.95	20.07
2134	NYSE	FIF	Wed, Dec 19, 2001	20.10	20.43	20.02	20.08
2133	NYSE	FIF	Tue, Dec 18, 2001	20.17	20.23	20.01	20.06
2132	NYSE	FIF	Mon, Dec 17, 2001	19.80	20.17	19.80	20.17
2131	NYSE	FIF	Fri, Dec 14, 2001	19.35	19.83	19.27	19.80
2130	NYSE	FIF	Thu, Dec 13, 2001	19.67	20.13	19.33	19.37
2129	NYSE	FIF	Wed, Dec 12, 2001	19.49	19.76	19.43	19.73
2128	NYSE	FIF	Tue, Dec 11, 2001	19.37	19.50	19.33	19.49
2127	NYSE	FIF	Mon, Dec 10, 2001	19.17	19.40	19.03	19.37
2126	NYSE	FIF	Fri, Dec 7, 2001	18.63	19.20	18.53	19.17
2125	NYSE	FIF	Thu, Dec 6, 2001	18.00	18.70	17.99	18.66
2124	NYSE	FIF	Wed, Dec 5, 2001	18.23	18.24	17.47	17.93
2123	NYSE	FIF	Tue, Dec 4, 2001	18.39	18.39	18.00	18.32
2122	NYSE	FIF	Mon, Dec 3, 2001	18.83	18.83	18.37	18.38
2121	NYSE	FIF	Fri, Nov 30, 2001	18.33	18.93	18.33	18.87
2120	NYSE	FIF	Thu, Nov 29, 2001	17.61	18.27	17.33	18.27
2119	NYSE	FIF	Wed, Nov 28, 2001	17.97	17.97	17.55	17.63
2118	NYSE	FIF	Tue, Nov 27, 2001	17.87	18.00	17.83	17.93
2117	NYSE	FIF	Mon, Nov 26, 2001	17.93	18.07	17.84	17.90
2116	NYSE	FIF	Fri, Nov 23, 2001	17.53	17.87	17.50	17.84
2115	NYSE	FIF	Wed, Nov 21, 2001	17.10	17.59	16.87	17.53
2114	NYSE	FIF	Tue, Nov 20, 2001	17.07	17.17	17.03	17.15
2113	NYSE	FIF	Mon, Nov 19, 2001	17.14	17.20	17.01	17.07
2112	NYSE	FIF	Fri, Nov 16, 2001	17.18	17.23	17.09	17.13
2111	NYSE	FIF	Thu, Nov 15, 2001	17.00	17.29	16.99	17.18
2110	NYSE	FIF	Wed, Nov 14, 2001	16.43	16.87	16.37	16.87
2109	NYSE	FIF	Tue, Nov 13, 2001	16.33	16.57	16.27	16.37
2108	NYSE	FIF	Mon, Nov 12, 2001	16.20	16.53	16.07	16.40
2107	NYSE	FIF	Fri, Nov 9, 2001	16.53	16.53	16.17	16.17
2106	NYSE	FIF	Thu, Nov 8, 2001	17.00	17.00	16.47	16.50
2105	NYSE	FIF	Wed, Nov 7, 2001	16.87	17.00	16.87	16.99
2104	NYSE	FIF	Tue, Nov 6, 2001	16.90	17.00	16.73	16.87
2103	NYSE	FIF	Mon, Nov 5, 2001	16.90	17.17	16.82	16.93
2102	NYSE	FIF	Fri, Nov 2, 2001	17.02	17.10	16.79	16.97
2101	NYSE	FIF	Thu, Nov 1, 2001	16.67	17.02	16.67	17.02
2100	NYSE	FIF	Wed, Oct 31, 2001	16.31	16.73	16.26	16.67
2099	NYSE	FIF	Tue, Oct 30, 2001	16.40	16.40	16.17	16.31
2098	NYSE	FIF	Mon, Oct 29, 2001	16.80	16.81	16.32	16.33
2097	NYSE	FIF	Fri, Oct 26, 2001	16.83	16.93	16.81	16.81
2096	NYSE	FIF	Thu, Oct 25, 2001	16.79	16.83	16.72	16.83
2095	NYSE	FIF	Wed, Oct 24, 2001	17.11	17.20	16.79	16.79
2094	NYSE	FIF	Tue, Oct 23, 2001	16.90	17.13	16.87	17.10
2093	NYSE	FIF	Mon, Oct 22, 2001	16.86	16.89	16.67	16.87
2092	NYSE	FIF	Fri, Oct 19, 2001	17.23	17.23	16.83	16.83
2091	NYSE	FIF	Thu, Oct 18, 2001	17.33	17.33	16.83	17.23
2090	NYSE	FIF	Wed, Oct 17, 2001	17.37	17.46	16.87	17.33
2089	NYSE	FIF	Tue, Oct 16, 2001	16.90	17.30	16.74	17.23
2088	NYSE	FIF	Mon, Oct 15, 2001	16.67	17.00	16.53	17.00
2087	NYSE	FIF	Fri, Oct 12, 2001	16.00	16.76	15.87	16.64
2086	NYSE	FIF	Thu, Oct 11, 2001	16.53	16.53	16.13	16.17
2085	NYSE	FIF	Wed, Oct 10, 2001	17.19	17.19	16.47	16.53
2084	NYSE	FIF	Tue, Oct 9, 2001	16.60	17.27	16.53	17.19
2083	NYSE	FIF	Mon, Oct 8, 2001	16.67	16.71	16.53	16.67
2082	NYSE	FIF	Fri, Oct 5, 2001	17.06	17.09	16.73	16.73
2081	NYSE	FIF	Thu, Oct 4, 2001	16.27	17.07	16.27	17.06
2080	NYSE	FIF	Wed, Oct 3, 2001	15.80	16.23	15.80	16.23
2079	NYSE	FIF	Tue, Oct 2, 2001	16.23	16.24	15.57	15.83
2078	NYSE	FIF	Mon, Oct 1, 2001	16.27	16.33	15.97	16.23
2077	NYSE	FIF	Fri, Sep 28, 2001	16.67	16.67	16.33	16.33
2076	NYSE	FIF	Thu, Sep 27, 2001	17.40	17.53	16.57	16.67
2075	NYSE	FIF	Wed, Sep 26, 2001	15.97	17.37	15.93	17.37
2074	NYSE	FIF	Tue, Sep 25, 2001	16.00	16.20	15.73	15.83
2073	NYSE	FIF	Mon, Sep 24, 2001	16.00	16.27	15.67	16.17
2072	NYSE	FIF	Fri, Sep 21, 2001	16.40	16.40	15.93	15.93
2071	NYSE	FIF	Thu, Sep 20, 2001	17.63	17.63	16.50	16.57
2070	NYSE	FIF	Wed, Sep 19, 2001	17.17	18.17	17.17	17.67
2069	NYSE	FIF	Tue, Sep 18, 2001	17.17	17.33	17.10	17.17
2068	NYSE	FIF	Mon, Sep 17, 2001	18.17	18.17	17.01	17.27
2067	NYSE	FIF	Mon, Sep 10, 2001	18.33	18.33	18.07	18.20
2066	NYSE	FIF	Fri, Sep 7, 2001	18.20	18.21	17.87	18.17
2065	NYSE	FIF	Thu, Sep 6, 2001	18.40	18.46	18.17	18.30
2064	NYSE	FIF	Wed, Sep 5, 2001	18.50	18.50	18.38	18.40
2063	NYSE	FIF	Tue, Sep 4, 2001	18.40	18.70	18.03	18.47
2062	NYSE	FIF	Fri, Aug 31, 2001	18.47	18.47	18.27	18.37
2061	NYSE	FIF	Thu, Aug 30, 2001	18.70	18.83	18.26	18.47
2060	NYSE	FIF	Wed, Aug 29, 2001	18.79	18.79	18.67	18.75
2059	NYSE	FIF	Tue, Aug 28, 2001	18.63	18.83	18.63	18.63
2058	NYSE	FIF	Mon, Aug 27, 2001	18.77	18.83	18.50	18.67
2057	NYSE	FIF	Fri, Aug 24, 2001	18.67	18.99	18.50	18.92
2056	NYSE	FIF	Thu, Aug 23, 2001	18.67	18.67	18.53	18.61
2055	NYSE	FIF	Wed, Aug 22, 2001	18.70	18.70	18.50	18.60
2054	NYSE	FIF	Tue, Aug 21, 2001	18.63	18.66	18.53	18.61
2053	NYSE	FIF	Mon, Aug 20, 2001	18.37	18.67	18.37	18.63
2052	NYSE	FIF	Fri, Aug 17, 2001	18.67	18.70	18.41	18.43
2051	NYSE	FIF	Thu, Aug 16, 2001	18.57	18.67	18.50	18.67
2050	NYSE	FIF	Wed, Aug 15, 2001	18.60	18.67	18.35	18.67
2049	NYSE	FIF	Tue, Aug 14, 2001	18.80	18.83	18.67	18.67
2048	NYSE	FIF	Mon, Aug 13, 2001	18.30	18.83	18.30	18.83
2047	NYSE	FIF	Fri, Aug 10, 2001	18.37	18.39	18.19	18.33
2046	NYSE	FIF	Thu, Aug 9, 2001	18.40	18.40	18.33	18.40
2045	NYSE	FIF	Wed, Aug 8, 2001	18.33	18.39	18.33	18.36
2044	NYSE	FIF	Tue, Aug 7, 2001	17.67	18.40	17.67	18.33
2043	NYSE	FIF	Mon, Aug 6, 2001	17.71	17.77	17.67	17.67
2042	NYSE	FIF	Fri, Aug 3, 2001	17.83	17.95	17.67	17.71
2041	NYSE	FIF	Thu, Aug 2, 2001	18.20	18.20	17.77	17.87
2040	NYSE	FIF	Wed, Aug 1, 2001	17.57	18.37	17.55	18.07
2039	NYSE	FIF	Tue, Jul 31, 2001	16.87	17.73	16.87	17.66
2038	NYSE	FIF	Mon, Jul 30, 2001	16.83	17.37	16.76	16.80
2037	NYSE	FIF	Fri, Jul 27, 2001	16.82	16.83	16.67	16.80
2036	NYSE	FIF	Thu, Jul 26, 2001	17.00	17.03	16.47	16.82
2035	NYSE	FIF	Wed, Jul 25, 2001	17.07	17.10	16.90	17.10
2034	NYSE	FIF	Tue, Jul 24, 2001	17.37	17.37	16.67	17.07
2033	NYSE	FIF	Mon, Jul 23, 2001	17.90	17.90	17.40	17.41
2032	NYSE	FIF	Fri, Jul 20, 2001	18.20	18.23	17.89	17.89
2031	NYSE	FIF	Thu, Jul 19, 2001	18.05	18.40	18.00	18.15
2030	NYSE	FIF	Wed, Jul 18, 2001	17.97	18.07	17.80	18.02
2029	NYSE	FIF	Tue, Jul 17, 2001	17.47	17.97	17.47	17.97
2028	NYSE	FIF	Mon, Jul 16, 2001	16.90	17.50	16.90	17.47
2027	NYSE	FIF	Fri, Jul 13, 2001	16.60	16.80	16.60	16.77
2026	NYSE	FIF	Thu, Jul 12, 2001	17.93	17.96	16.67	16.87
2025	NYSE	FIF	Wed, Jul 11, 2001	18.20	18.20	17.80	17.87
2024	NYSE	FIF	Tue, Jul 10, 2001	19.27	19.27	18.17	18.17
2023	NYSE	FIF	Mon, Jul 9, 2001	19.17	19.33	19.05	19.33
2022	NYSE	FIF	Fri, Jul 6, 2001	18.91	19.26	18.77	19.23
2021	NYSE	FIF	Thu, Jul 5, 2001	18.50	19.33	18.43	19.00
2020	NYSE	FIF	Tue, Jul 3, 2001	18.10	18.47	18.00	18.40
2019	NYSE	FIF	Mon, Jul 2, 2001	18.80	19.26	18.00	18.00
2018	NYSE	FIF	Fri, Jun 29, 2001	19.53	19.70	19.07	19.30
2017	NYSE	FIF	Thu, Jun 28, 2001	19.17	19.47	18.89	19.27
2016	NYSE	FIF	Wed, Jun 27, 2001	19.20	19.63	19.17	19.17
2015	NYSE	FIF	Tue, Jun 26, 2001	17.71	19.33	17.71	19.17
2014	NYSE	FIF	Mon, Jun 25, 2001	17.77	17.80	17.61	17.64
2013	NYSE	FIF	Fri, Jun 22, 2001	17.71	17.80	17.63	17.68
2012	NYSE	FIF	Thu, Jun 21, 2001	18.30	18.30	17.60	17.70
2011	NYSE	FIF	Wed, Jun 20, 2001	18.93	18.93	18.23	18.30
2010	NYSE	FIF	Tue, Jun 19, 2001	17.57	19.00	17.57	19.00
2009	NYSE	FIF	Mon, Jun 18, 2001	16.73	16.87	16.67	16.87
2008	NYSE	FIF	Fri, Jun 15, 2001	16.83	16.90	16.63	16.67
2007	NYSE	FIF	Thu, Jun 14, 2001	16.87	17.00	16.73	16.86
2006	NYSE	FIF	Wed, Jun 13, 2001	17.27	17.27	16.97	17.00
2005	NYSE	FIF	Tue, Jun 12, 2001	17.40	17.40	17.21	17.27
2004	NYSE	FIF	Mon, Jun 11, 2001	17.43	17.43	17.33	17.40
2003	NYSE	FIF	Fri, Jun 8, 2001	17.71	17.73	17.51	17.57
2002	NYSE	FIF	Thu, Jun 7, 2001	17.78	17.78	17.60	17.70
2001	NYSE	FIF	Wed, Jun 6, 2001	17.87	17.93	17.73	17.78
2000	NYSE	FIF	Tue, Jun 5, 2001	17.37	18.00	17.27	17.91
1999	NYSE	FIF	Mon, Jun 4, 2001	17.00	17.37	16.87	17.37
1998	NYSE	FIF	Fri, Jun 1, 2001	17.10	17.10	16.91	17.00
1997	NYSE	FIF	Thu, May 31, 2001	17.13	17.30	17.03	17.10
1996	NYSE	FIF	Wed, May 30, 2001	17.17	17.30	17.17	17.30
1995	NYSE	FIF	Tue, May 29, 2001	17.29	17.29	17.03	17.13
1994	NYSE	FIF	Fri, May 25, 2001	17.40	17.40	17.27	17.27
1993	NYSE	FIF	Thu, May 24, 2001	17.33	17.47	17.17	17.40
1992	NYSE	FIF	Wed, May 23, 2001	17.40	17.53	17.13	17.33
1991	NYSE	FIF	Tue, May 22, 2001	17.07	17.43	17.00	17.37
1990	NYSE	FIF	Mon, May 21, 2001	16.07	17.10	16.07	17.00
1989	NYSE	FIF	Fri, May 18, 2001	15.63	16.09	15.61	16.09
1988	NYSE	FIF	Thu, May 17, 2001	15.00	15.57	15.00	15.57
1987	NYSE	FIF	Wed, May 16, 2001	14.97	15.07	14.95	15.01
1986	NYSE	FIF	Tue, May 15, 2001	14.97	15.10	14.97	14.99
1985	NYSE	FIF	Mon, May 14, 2001	15.37	15.37	14.99	15.03
1984	NYSE	FIF	Fri, May 11, 2001	15.77	15.77	15.34	15.37
1983	NYSE	FIF	Thu, May 10, 2001	15.90	15.90	15.65	15.79
1982	NYSE	FIF	Wed, May 9, 2001	15.93	15.93	15.67	15.85
1981	NYSE	FIF	Tue, May 8, 2001	15.97	15.97	15.83	15.97
1980	NYSE	FIF	Mon, May 7, 2001	16.13	16.20	15.97	15.97
1979	NYSE	FIF	Fri, May 4, 2001	16.43	16.43	16.13	16.13
1978	NYSE	FIF	Thu, May 3, 2001	16.57	16.60	16.20	16.37
1977	NYSE	FIF	Wed, May 2, 2001	16.57	16.57	16.41	16.50
1976	NYSE	FIF	Tue, May 1, 2001	16.50	16.67	16.37	16.61
1975	NYSE	FIF	Mon, Apr 30, 2001	16.23	16.47	16.23	16.47
1974	NYSE	FIF	Fri, Apr 27, 2001	15.83	16.30	15.83	16.30
1973	NYSE	FIF	Thu, Apr 26, 2001	15.77	15.90	15.73	15.83
1972	NYSE	FIF	Wed, Apr 25, 2001	15.80	15.80	15.50	15.80
1971	NYSE	FIF	Tue, Apr 24, 2001	15.73	15.73	15.53	15.73
1970	NYSE	FIF	Mon, Apr 23, 2001	15.93	15.95	15.60	15.75
1969	NYSE	FIF	Fri, Apr 20, 2001	16.40	16.40	15.93	15.93
1968	NYSE	FIF	Thu, Apr 19, 2001	16.33	16.53	16.17	16.47
1967	NYSE	FIF	Wed, Apr 18, 2001	16.27	16.47	16.20	16.33
1966	NYSE	FIF	Tue, Apr 17, 2001	16.21	16.50	16.17	16.17
1965	NYSE	FIF	Mon, Apr 16, 2001	16.10	16.23	16.08	16.20
1964	NYSE	FIF	Thu, Apr 12, 2001	16.30	16.33	16.06	16.10
1963	NYSE	FIF	Wed, Apr 11, 2001	16.40	16.47	16.33	16.40
1962	NYSE	FIF	Tue, Apr 10, 2001	16.40	16.53	16.33	16.33
1961	NYSE	FIF	Mon, Apr 9, 2001	16.40	16.50	16.37	16.43
1960	NYSE	FIF	Fri, Apr 6, 2001	16.50	16.57	16.33	16.34
1959	NYSE	FIF	Thu, Apr 5, 2001	16.50	16.67	16.50	16.50
1958	NYSE	FIF	Wed, Apr 4, 2001	16.70	16.73	16.50	16.50
1957	NYSE	FIF	Tue, Apr 3, 2001	16.33	16.77	16.33	16.77
1956	NYSE	FIF	Mon, Apr 2, 2001	16.37	16.43	16.27	16.33
1955	NYSE	FIF	Fri, Mar 30, 2001	16.33	16.40	16.27	16.33
1954	NYSE	FIF	Thu, Mar 29, 2001	16.40	16.47	16.25	16.27
1953	NYSE	FIF	Wed, Mar 28, 2001	16.47	16.47	16.33	16.37
1952	NYSE	FIF	Tue, Mar 27, 2001	16.47	16.61	16.47	16.50
1951	NYSE	FIF	Mon, Mar 26, 2001	16.42	16.58	16.37	16.47
1950	NYSE	FIF	Fri, Mar 23, 2001	15.99	16.37	15.97	16.32
1949	NYSE	FIF	Thu, Mar 22, 2001	16.33	16.33	15.47	15.94
1948	NYSE	FIF	Wed, Mar 21, 2001	16.57	16.80	16.37	16.37
1947	NYSE	FIF	Tue, Mar 20, 2001	16.55	16.55	16.37	16.50
1946	NYSE	FIF	Mon, Mar 19, 2001	16.17	16.40	16.14	16.40
1945	NYSE	FIF	Fri, Mar 16, 2001	16.33	16.33	16.00	16.27
1944	NYSE	FIF	Thu, Mar 15, 2001	16.67	16.67	16.33	16.50
1943	NYSE	FIF	Wed, Mar 14, 2001	16.60	16.67	16.50	16.59
1942	NYSE	FIF	Tue, Mar 13, 2001	16.70	16.70	16.07	16.60
1941	NYSE	FIF	Mon, Mar 12, 2001	17.47	17.50	16.47	16.63
1940	NYSE	FIF	Fri, Mar 9, 2001	17.83	17.83	17.47	17.47
1939	NYSE	FIF	Thu, Mar 8, 2001	18.57	18.57	17.77	17.83
1938	NYSE	FIF	Wed, Mar 7, 2001	18.33	18.67	18.33	18.52
1937	NYSE	FIF	Tue, Mar 6, 2001	18.50	18.63	18.23	18.33
1936	NYSE	FIF	Mon, Mar 5, 2001	18.50	18.50	18.33	18.50
1935	NYSE	FIF	Fri, Mar 2, 2001	18.67	18.93	18.58	18.58
1934	NYSE	FIF	Thu, Mar 1, 2001	19.83	19.83	18.35	18.83
1933	NYSE	FIF	Wed, Feb 28, 2001	19.30	19.73	19.03	19.73
1932	NYSE	FIF	Tue, Feb 27, 2001	19.00	19.27	18.60	19.13
1931	NYSE	FIF	Mon, Feb 26, 2001	18.50	18.90	18.27	18.90
1930	NYSE	FIF	Fri, Feb 23, 2001	17.60	18.53	17.60	18.53
1929	NYSE	FIF	Thu, Feb 22, 2001	17.65	17.65	17.60	17.61
1928	NYSE	FIF	Wed, Feb 21, 2001	17.47	17.73	17.47	17.60
1927	NYSE	FIF	Tue, Feb 20, 2001	17.33	17.67	17.33	17.53
1926	NYSE	FIF	Fri, Feb 16, 2001	17.20	17.20	17.00	17.17
1925	NYSE	FIF	Thu, Feb 15, 2001	17.33	17.40	17.13	17.25
1924	NYSE	FIF	Wed, Feb 14, 2001	17.47	17.63	17.40	17.43
1923	NYSE	FIF	Tue, Feb 13, 2001	16.87	17.40	16.87	17.40
1922	NYSE	FIF	Mon, Feb 12, 2001	16.83	16.95	16.73	16.87
1921	NYSE	FIF	Fri, Feb 9, 2001	16.73	16.84	16.73	16.83
1920	NYSE	FIF	Thu, Feb 8, 2001	16.93	16.93	16.69	16.73
1919	NYSE	FIF	Wed, Feb 7, 2001	16.87	17.00	16.83	16.99
1918	NYSE	FIF	Tue, Feb 6, 2001	16.97	17.00	16.83	16.85
1917	NYSE	FIF	Mon, Feb 5, 2001	16.67	17.00	16.67	17.00
1916	NYSE	FIF	Fri, Feb 2, 2001	16.50	17.00	16.50	16.67
1915	NYSE	FIF	Thu, Feb 1, 2001	16.13	16.47	15.90	16.45
1914	NYSE	FIF	Wed, Jan 31, 2001	16.50	16.60	16.10	16.10
1913	NYSE	FIF	Tue, Jan 30, 2001	16.83	16.97	16.47	16.47
1912	NYSE	FIF	Mon, Jan 29, 2001	17.00	17.11	16.67	16.77
1911	NYSE	FIF	Fri, Jan 26, 2001	17.50	17.67	17.00	17.00
1910	NYSE	FIF	Thu, Jan 25, 2001	17.50	17.75	17.50	17.50
1909	NYSE	FIF	Wed, Jan 24, 2001	17.04	17.42	17.00	17.33
1908	NYSE	FIF	Tue, Jan 23, 2001	17.58	17.67	16.67	16.96
1907	NYSE	FIF	Mon, Jan 22, 2001	17.50	17.63	17.46	17.50
1906	NYSE	FIF	Fri, Jan 19, 2001	18.00	18.00	17.67	17.67
1905	NYSE	FIF	Thu, Jan 18, 2001	18.00	18.21	17.92	18.00
1904	NYSE	FIF	Wed, Jan 17, 2001	18.33	18.54	18.00	18.00
1903	NYSE	FIF	Tue, Jan 16, 2001	16.92	18.33	16.67	18.33
1902	NYSE	FIF	Fri, Jan 12, 2001	16.96	16.96	16.67	16.96
1901	NYSE	FIF	Thu, Jan 11, 2001	16.83	16.96	16.83	16.92
1900	NYSE	FIF	Wed, Jan 10, 2001	16.71	16.92	16.67	16.79
1899	NYSE	FIF	Tue, Jan 9, 2001	16.75	16.88	16.67	16.75
1898	NYSE	FIF	Mon, Jan 8, 2001	16.50	16.88	16.50	16.71
1897	NYSE	FIF	Fri, Jan 5, 2001	16.25	16.92	16.17	16.58
1896	NYSE	FIF	Thu, Jan 4, 2001	16.00	16.25	16.00	16.17
1895	NYSE	FIF	Wed, Jan 3, 2001	16.83	16.83	15.96	16.13
1894	NYSE	FIF	Tue, Jan 2, 2001	15.92	16.92	15.92	16.92
1893	NYSE	FIF	Fri, Dec 29, 2000	15.42	15.92	15.21	15.92
1892	NYSE	FIF	Thu, Dec 28, 2000	15.38	15.38	15.33	15.38
1891	NYSE	FIF	Wed, Dec 27, 2000	15.29	15.38	15.25	15.33
1890	NYSE	FIF	Tue, Dec 26, 2000	15.71	15.75	15.08	15.21
1889	NYSE	FIF	Fri, Dec 22, 2000	15.92	16.08	15.67	15.67
1888	NYSE	FIF	Thu, Dec 21, 2000	15.92	16.08	15.92	15.92
1887	NYSE	FIF	Wed, Dec 20, 2000	16.00	16.13	15.92	15.92
1886	NYSE	FIF	Tue, Dec 19, 2000	16.21	16.42	15.92	15.92
1885	NYSE	FIF	Mon, Dec 18, 2000	16.25	16.42	16.21	16.21
1884	NYSE	FIF	Fri, Dec 15, 2000	16.67	16.67	16.25	16.33
1883	NYSE	FIF	Thu, Dec 14, 2000	16.83	16.92	16.67	16.67
1882	NYSE	FIF	Wed, Dec 13, 2000	16.25	17.29	16.25	17.00
1881	NYSE	FIF	Tue, Dec 12, 2000	16.00	16.33	16.00	16.17
1880	NYSE	FIF	Mon, Dec 11, 2000	16.00	16.29	15.96	16.13
1879	NYSE	FIF	Fri, Dec 8, 2000	16.13	16.25	15.75	15.83
1878	NYSE	FIF	Thu, Dec 7, 2000	16.50	16.67	16.00	16.13
1877	NYSE	FIF	Wed, Dec 6, 2000	17.17	17.33	16.50	16.67
1876	NYSE	FIF	Tue, Dec 5, 2000	16.17	17.17	15.96	17.17
1875	NYSE	FIF	Mon, Dec 4, 2000	15.71	16.29	15.71	16.17
1874	NYSE	FIF	Fri, Dec 1, 2000	15.50	15.75	15.42	15.54
1873	NYSE	FIF	Thu, Nov 30, 2000	15.00	15.50	15.00	15.50
1872	NYSE	FIF	Wed, Nov 29, 2000	14.83	15.00	14.67	15.00
1871	NYSE	FIF	Tue, Nov 28, 2000	14.67	14.92	14.67	14.79
1870	NYSE	FIF	Mon, Nov 27, 2000	14.92	15.08	14.75	14.75
1869	NYSE	FIF	Fri, Nov 24, 2000	14.83	14.92	14.67	14.92
1868	NYSE	FIF	Wed, Nov 22, 2000	14.83	14.83	14.75	14.83
1867	NYSE	FIF	Tue, Nov 21, 2000	14.67	14.83	14.38	14.67
1866	NYSE	FIF	Mon, Nov 20, 2000	14.29	14.50	14.29	14.33
1865	NYSE	FIF	Fri, Nov 17, 2000	14.33	14.50	14.33	14.38
1864	NYSE	FIF	Thu, Nov 16, 2000	14.46	14.54	14.25	14.25
1863	NYSE	FIF	Wed, Nov 15, 2000	14.88	15.04	14.54	14.54
1862	NYSE	FIF	Tue, Nov 14, 2000	15.00	15.08	14.83	14.88
1861	NYSE	FIF	Mon, Nov 13, 2000	15.00	15.08	15.00	15.00
1860	NYSE	FIF	Fri, Nov 10, 2000	15.21	15.33	15.08	15.08
1859	NYSE	FIF	Thu, Nov 9, 2000	15.38	15.46	15.17	15.29
1858	NYSE	FIF	Wed, Nov 8, 2000	15.29	15.46	15.21	15.46
1857	NYSE	FIF	Tue, Nov 7, 2000	15.29	15.33	15.25	15.29
1856	NYSE	FIF	Mon, Nov 6, 2000	14.67	15.75	14.67	15.42
1855	NYSE	FIF	Fri, Nov 3, 2000	14.92	14.92	14.67	14.71
1854	NYSE	FIF	Thu, Nov 2, 2000	15.21	15.33	14.83	14.92
1853	NYSE	FIF	Wed, Nov 1, 2000	14.08	15.25	14.08	15.17
1852	NYSE	FIF	Tue, Oct 31, 2000	14.04	14.21	14.04	14.13
1851	NYSE	FIF	Mon, Oct 30, 2000	14.08	14.08	14.04	14.04
1850	NYSE	FIF	Fri, Oct 27, 2000	14.38	14.38	14.04	14.04
1849	NYSE	FIF	Thu, Oct 26, 2000	14.79	14.79	14.17	14.38
1848	NYSE	FIF	Wed, Oct 25, 2000	15.04	15.08	14.92	14.96
1847	NYSE	FIF	Tue, Oct 24, 2000	15.17	15.17	15.08	15.13
1846	NYSE	FIF	Mon, Oct 23, 2000	15.29	15.29	15.08	15.25
1845	NYSE	FIF	Fri, Oct 20, 2000	14.92	15.21	14.92	15.17
1844	NYSE	FIF	Thu, Oct 19, 2000	14.54	14.83	14.54	14.83
1843	NYSE	FIF	Wed, Oct 18, 2000	14.33	14.54	14.33	14.38
1842	NYSE	FIF	Tue, Oct 17, 2000	14.50	14.63	14.50	14.50
1841	NYSE	FIF	Mon, Oct 16, 2000	14.83	14.83	14.42	14.67
1840	NYSE	FIF	Fri, Oct 13, 2000	14.75	14.92	14.67	14.79
1839	NYSE	FIF	Thu, Oct 12, 2000	14.96	15.00	14.67	14.67
1838	NYSE	FIF	Wed, Oct 11, 2000	15.17	15.25	14.92	14.96
1837	NYSE	FIF	Tue, Oct 10, 2000	15.33	15.42	15.17	15.25
1836	NYSE	FIF	Mon, Oct 9, 2000	15.00	15.42	15.00	15.42
1835	NYSE	FIF	Fri, Oct 6, 2000	16.00	16.00	15.00	15.08
1834	NYSE	FIF	Thu, Oct 5, 2000	15.54	16.00	15.54	16.00
1833	NYSE	FIF	Wed, Oct 4, 2000	15.58	15.92	15.50	15.63
1832	NYSE	FIF	Tue, Oct 3, 2000	15.58	15.96	15.50	15.58
1831	NYSE	FIF	Mon, Oct 2, 2000	16.00	16.04	15.46	15.58
1830	NYSE	FIF	Fri, Sep 29, 2000	14.08	16.50	14.08	16.13
1829	NYSE	FIF	Thu, Sep 28, 2000	13.54	13.92	13.50	13.92
1828	NYSE	FIF	Wed, Sep 27, 2000	13.63	13.67	13.54	13.54
1827	NYSE	FIF	Tue, Sep 26, 2000	13.92	14.13	13.58	13.63
1826	NYSE	FIF	Mon, Sep 25, 2000	14.00	14.08	13.92	13.92
1825	NYSE	FIF	Fri, Sep 22, 2000	14.29	14.29	14.00	14.08
1824	NYSE	FIF	Thu, Sep 21, 2000	14.58	14.58	14.38	14.38
1823	NYSE	FIF	Wed, Sep 20, 2000	13.92	14.83	13.92	14.58
1822	NYSE	FIF	Tue, Sep 19, 2000	13.29	13.92	13.29	13.83
1821	NYSE	FIF	Mon, Sep 18, 2000	13.58	13.58	13.21	13.21
1820	NYSE	FIF	Fri, Sep 15, 2000	13.25	13.83	13.25	13.58
1819	NYSE	FIF	Thu, Sep 14, 2000	12.54	13.42	12.54	13.42
1818	NYSE	FIF	Wed, Sep 13, 2000	13.00	13.00	12.42	12.63
1817	NYSE	FIF	Tue, Sep 12, 2000	13.17	13.29	12.83	12.92
1816	NYSE	FIF	Mon, Sep 11, 2000	13.88	13.92	12.96	13.33
1815	NYSE	FIF	Fri, Sep 8, 2000	14.13	14.13	13.88	13.88
1814	NYSE	FIF	Thu, Sep 7, 2000	14.00	14.17	14.00	14.04
1813	NYSE	FIF	Wed, Sep 6, 2000	14.17	14.25	14.00	14.00
1812	NYSE	FIF	Tue, Sep 5, 2000	14.21	14.21	14.00	14.00
1811	NYSE	FIF	Fri, Sep 1, 2000	14.25	14.25	13.67	14.04
1810	NYSE	FIF	Thu, Aug 31, 2000	14.08	14.21	14.00	14.17
1809	NYSE	FIF	Wed, Aug 30, 2000	13.79	14.00	13.79	14.00
1808	NYSE	FIF	Tue, Aug 29, 2000	13.83	13.83	13.79	13.79
1807	NYSE	FIF	Mon, Aug 28, 2000	13.58	13.75	13.50	13.75
1806	NYSE	FIF	Fri, Aug 25, 2000	13.50	13.58	13.50	13.50
1805	NYSE	FIF	Thu, Aug 24, 2000	13.50	13.50	13.42	13.50
1804	NYSE	FIF	Wed, Aug 23, 2000	13.08	13.42	13.08	13.42
1803	NYSE	FIF	Tue, Aug 22, 2000	12.88	13.17	12.88	13.17
1802	NYSE	FIF	Mon, Aug 21, 2000	12.88	12.92	12.71	12.83
1801	NYSE	FIF	Fri, Aug 18, 2000	12.83	12.88	12.75	12.75
1800	NYSE	FIF	Thu, Aug 17, 2000	12.67	12.67	12.58	12.67
1799	NYSE	FIF	Wed, Aug 16, 2000	13.00	13.00	12.67	12.67
1798	NYSE	FIF	Tue, Aug 15, 2000	13.04	13.04	13.00	13.00
1797	NYSE	FIF	Mon, Aug 14, 2000	12.83	13.42	12.75	13.04
1796	NYSE	FIF	Fri, Aug 11, 2000	12.50	12.75	12.50	12.71
1795	NYSE	FIF	Thu, Aug 10, 2000	12.33	12.67	12.25	12.58
1794	NYSE	FIF	Wed, Aug 9, 2000	12.33	12.42	12.17	12.33
1793	NYSE	FIF	Tue, Aug 8, 2000	12.33	12.54	12.33	12.33
1792	NYSE	FIF	Mon, Aug 7, 2000	12.33	12.50	12.25	12.46
1791	NYSE	FIF	Fri, Aug 4, 2000	12.46	12.58	12.42	12.58
1790	NYSE	FIF	Thu, Aug 3, 2000	12.42	12.75	12.33	12.33
1789	NYSE	FIF	Wed, Aug 2, 2000	13.00	13.58	12.42	12.42
1788	NYSE	FIF	Tue, Aug 1, 2000	13.08	13.25	12.92	13.08
1787	NYSE	FIF	Mon, Jul 31, 2000	13.33	13.33	12.92	13.17
1786	NYSE	FIF	Fri, Jul 28, 2000	14.00	14.00	13.17	13.25
1785	NYSE	FIF	Thu, Jul 27, 2000	14.13	14.13	13.83	14.08
1784	NYSE	FIF	Wed, Jul 26, 2000	13.71	14.33	13.71	14.29
1783	NYSE	FIF	Tue, Jul 25, 2000	13.83	13.96	13.67	13.75
1782	NYSE	FIF	Mon, Jul 24, 2000	14.00	14.00	13.58	13.71
1781	NYSE	FIF	Fri, Jul 21, 2000	14.29	14.29	14.08	14.13
1780	NYSE	FIF	Thu, Jul 20, 2000	14.08	14.29	14.04	14.29
1779	NYSE	FIF	Wed, Jul 19, 2000	14.13	14.29	13.96	14.21
1778	NYSE	FIF	Tue, Jul 18, 2000	14.46	14.46	14.04	14.17
1777	NYSE	FIF	Mon, Jul 17, 2000	14.33	14.63	14.33	14.46
1776	NYSE	FIF	Fri, Jul 14, 2000	14.17	14.42	13.92	14.29
1775	NYSE	FIF	Thu, Jul 13, 2000	14.25	14.33	14.13	14.33
1774	NYSE	FIF	Wed, Jul 12, 2000	14.58	14.58	14.25	14.33
1773	NYSE	FIF	Tue, Jul 11, 2000	13.83	14.67	13.83	14.33
1772	NYSE	FIF	Mon, Jul 10, 2000	13.79	14.00	13.75	13.75
1771	NYSE	FIF	Fri, Jul 7, 2000	13.13	13.83	13.13	13.75
1770	NYSE	FIF	Thu, Jul 6, 2000	12.67	13.04	12.67	13.04
1769	NYSE	FIF	Wed, Jul 5, 2000	12.42	12.67	12.42	12.58
1768	NYSE	FIF	Mon, Jul 3, 2000	11.67	12.33	11.67	12.33
1767	NYSE	FIF	Fri, Jun 30, 2000	12.92	12.92	11.58	11.58
1766	NYSE	FIF	Thu, Jun 29, 2000	13.25	13.42	13.00	13.00
1765	NYSE	FIF	Wed, Jun 28, 2000	13.29	13.50	13.25	13.33
1764	NYSE	FIF	Tue, Jun 27, 2000	12.88	13.42	12.88	13.29
1763	NYSE	FIF	Mon, Jun 26, 2000	12.83	12.83	12.67	12.83
1762	NYSE	FIF	Fri, Jun 23, 2000	12.42	13.04	12.25	12.83
1761	NYSE	FIF	Thu, Jun 22, 2000	12.63	12.63	12.33	12.50
1760	NYSE	FIF	Wed, Jun 21, 2000	13.33	13.33	12.67	12.71
1759	NYSE	FIF	Tue, Jun 20, 2000	13.92	14.00	13.42	13.42
1758	NYSE	FIF	Mon, Jun 19, 2000	14.25	14.25	14.00	14.00
1757	NYSE	FIF	Fri, Jun 16, 2000	13.75	14.67	13.75	14.29
1756	NYSE	FIF	Thu, Jun 15, 2000	13.42	13.96	13.42	13.83
1755	NYSE	FIF	Wed, Jun 14, 2000	13.50	13.50	13.17	13.46
1754	NYSE	FIF	Tue, Jun 13, 2000	13.25	13.42	13.17	13.42
1753	NYSE	FIF	Mon, Jun 12, 2000	13.42	13.50	13.33	13.33
1752	NYSE	FIF	Fri, Jun 9, 2000	13.67	13.75	13.33	13.33
1751	NYSE	FIF	Thu, Jun 8, 2000	13.21	13.67	13.21	13.58
1750	NYSE	FIF	Wed, Jun 7, 2000	13.25	13.38	13.17	13.17
1749	NYSE	FIF	Tue, Jun 6, 2000	13.33	13.42	13.25	13.33
1748	NYSE	FIF	Mon, Jun 5, 2000	13.17	13.33	13.08	13.33
1747	NYSE	FIF	Fri, Jun 2, 2000	12.58	13.29	12.58	13.29
1746	NYSE	FIF	Thu, Jun 1, 2000	11.83	12.63	11.83	12.42
1745	NYSE	FIF	Wed, May 31, 2000	11.92	11.96	11.75	11.83
1744	NYSE	FIF	Tue, May 30, 2000	11.71	11.83	11.50	11.83
1743	NYSE	FIF	Fri, May 26, 2000	11.67	11.67	11.67	11.67
1742	NYSE	FIF	Thu, May 25, 2000	12.00	12.00	11.75	11.75
1741	NYSE	FIF	Wed, May 24, 2000	12.00	12.08	11.83	12.08
1740	NYSE	FIF	Tue, May 23, 2000	12.25	12.25	12.00	12.08
1739	NYSE	FIF	Mon, May 22, 2000	12.17	12.25	12.08	12.25
1738	NYSE	FIF	Fri, May 19, 2000	12.21	12.25	12.17	12.21
1737	NYSE	FIF	Thu, May 18, 2000	12.42	12.42	12.25	12.29
1736	NYSE	FIF	Wed, May 17, 2000	12.58	12.75	12.50	12.50
1735	NYSE	FIF	Tue, May 16, 2000	12.08	12.50	12.08	12.50
1734	NYSE	FIF	Mon, May 15, 2000	12.00	12.42	12.00	12.42
1733	NYSE	FIF	Fri, May 12, 2000	12.17	12.17	12.04	12.08
1732	NYSE	FIF	Thu, May 11, 2000	12.17	12.17	12.08	12.17
1731	NYSE	FIF	Wed, May 10, 2000	12.58	12.58	12.08	12.08
1730	NYSE	FIF	Tue, May 9, 2000	12.75	12.75	12.54	12.58
1729	NYSE	FIF	Mon, May 8, 2000	12.67	12.92	12.67	12.71
1728	NYSE	FIF	Fri, May 5, 2000	12.50	12.67	12.50	12.67
1727	NYSE	FIF	Thu, May 4, 2000	12.25	12.96	12.25	12.67
1726	NYSE	FIF	Wed, May 3, 2000	12.25	13.00	12.08	12.13
1725	NYSE	FIF	Tue, May 2, 2000	12.63	12.67	12.08	12.08
1724	NYSE	FIF	Mon, May 1, 2000	12.42	12.58	12.42	12.58
1723	NYSE	FIF	Fri, Apr 28, 2000	12.42	12.46	12.33	12.42
1722	NYSE	FIF	Thu, Apr 27, 2000	12.38	12.42	12.25	12.33
1721	NYSE	FIF	Wed, Apr 26, 2000	12.00	12.38	12.00	12.38
1720	NYSE	FIF	Tue, Apr 25, 2000	11.92	12.17	11.92	12.04
1719	NYSE	FIF	Mon, Apr 24, 2000	12.17	12.25	11.92	11.92
1718	NYSE	FIF	Thu, Apr 20, 2000	12.67	12.67	12.25	12.25
1717	NYSE	FIF	Wed, Apr 19, 2000	12.83	13.08	12.67	12.67
1716	NYSE	FIF	Tue, Apr 18, 2000	11.92	13.00	11.92	12.92
1715	NYSE	FIF	Mon, Apr 17, 2000	11.92	12.04	11.75	12.00
1714	NYSE	FIF	Fri, Apr 14, 2000	12.00	12.08	11.92	11.96
1713	NYSE	FIF	Thu, Apr 13, 2000	12.00	12.13	12.00	12.08
1712	NYSE	FIF	Wed, Apr 12, 2000	11.96	12.25	11.96	12.08
1711	NYSE	FIF	Tue, Apr 11, 2000	12.50	12.50	11.96	11.96
1710	NYSE	FIF	Mon, Apr 10, 2000	12.46	12.50	12.33	12.50
1709	NYSE	FIF	Fri, Apr 7, 2000	12.17	12.46	12.17	12.46
1708	NYSE	FIF	Thu, Apr 6, 2000	11.96	12.21	11.96	12.17
1707	NYSE	FIF	Wed, Apr 5, 2000	12.13	12.17	11.58	11.79
1706	NYSE	FIF	Tue, Apr 4, 2000	12.08	12.13	12.00	12.04
1705	NYSE	FIF	Mon, Apr 3, 2000	12.04	12.08	11.92	12.08
1704	NYSE	FIF	Fri, Mar 31, 2000	11.96	12.17	11.96	12.13
1703	NYSE	FIF	Thu, Mar 30, 2000	11.83	12.08	11.58	12.00
1702	NYSE	FIF	Wed, Mar 29, 2000	11.83	11.92	11.75	11.75
1701	NYSE	FIF	Tue, Mar 28, 2000	11.83	11.92	11.63	11.88
1700	NYSE	FIF	Mon, Mar 27, 2000	11.75	11.96	11.67	11.88
1699	NYSE	FIF	Fri, Mar 24, 2000	11.96	11.96	11.75	11.83
1698	NYSE	FIF	Thu, Mar 23, 2000	11.75	11.96	11.75	11.96
1697	NYSE	FIF	Wed, Mar 22, 2000	12.17	12.21	11.83	11.88
1696	NYSE	FIF	Tue, Mar 21, 2000	12.42	12.42	12.25	12.29
1695	NYSE	FIF	Mon, Mar 20, 2000	12.08	12.33	12.08	12.33
1694	NYSE	FIF	Fri, Mar 17, 2000	11.83	12.25	11.83	12.17
1693	NYSE	FIF	Thu, Mar 16, 2000	11.79	11.96	11.75	11.92
1692	NYSE	FIF	Wed, Mar 15, 2000	12.00	12.00	11.75	11.79
1691	NYSE	FIF	Tue, Mar 14, 2000	12.42	12.42	12.08	12.13
1690	NYSE	FIF	Mon, Mar 13, 2000	12.33	12.63	12.25	12.50
1689	NYSE	FIF	Fri, Mar 10, 2000	12.17	12.67	12.17	12.46
1688	NYSE	FIF	Thu, Mar 9, 2000	12.08	12.46	12.08	12.17
1687	NYSE	FIF	Wed, Mar 8, 2000	11.83	12.33	11.83	12.00
1686	NYSE	FIF	Tue, Mar 7, 2000	11.83	12.13	11.83	11.92
1685	NYSE	FIF	Mon, Mar 6, 2000	11.58	11.83	11.58	11.83
1684	NYSE	FIF	Fri, Mar 3, 2000	11.58	11.58	11.46	11.50
1683	NYSE	FIF	Thu, Mar 2, 2000	11.58	11.63	11.50	11.50
1682	NYSE	FIF	Wed, Mar 1, 2000	11.50	11.54	11.46	11.50
1681	NYSE	FIF	Tue, Feb 29, 2000	11.42	11.50	11.33	11.42
1680	NYSE	FIF	Mon, Feb 28, 2000	11.42	11.50	11.33	11.50
1679	NYSE	FIF	Fri, Feb 25, 2000	11.33	11.67	11.33	11.42
1678	NYSE	FIF	Thu, Feb 24, 2000	11.21	11.33	11.04	11.29
1677	NYSE	FIF	Wed, Feb 23, 2000	11.00	11.29	11.00	11.29
1676	NYSE	FIF	Tue, Feb 22, 2000	11.25	11.33	10.75	11.00
1675	NYSE	FIF	Fri, Feb 18, 2000	11.33	11.83	11.25	11.25
1674	NYSE	FIF	Thu, Feb 17, 2000	11.21	11.33	10.83	11.33
1673	NYSE	FIF	Wed, Feb 16, 2000	11.79	11.88	10.75	11.13
1672	NYSE	FIF	Tue, Feb 15, 2000	11.75	12.00	11.75	11.83
1671	NYSE	FIF	Mon, Feb 14, 2000	12.33	12.38	11.67	11.83
1670	NYSE	FIF	Fri, Feb 11, 2000	12.25	12.54	12.25	12.42
1669	NYSE	FIF	Thu, Feb 10, 2000	12.13	12.25	11.83	12.25
1668	NYSE	FIF	Wed, Feb 9, 2000	12.21	12.33	12.17	12.21
1667	NYSE	FIF	Tue, Feb 8, 2000	12.00	12.17	12.00	12.13
1666	NYSE	FIF	Mon, Feb 7, 2000	12.00	12.00	11.83	11.92
1665	NYSE	FIF	Fri, Feb 4, 2000	12.33	12.42	11.92	11.92
1664	NYSE	FIF	Thu, Feb 3, 2000	12.08	12.38	12.08	12.33
1663	NYSE	FIF	Wed, Feb 2, 2000	12.08	12.17	11.92	12.08
1662	NYSE	FIF	Tue, Feb 1, 2000	11.67	12.13	11.67	12.08
1661	NYSE	FIF	Mon, Jan 31, 2000	12.33	12.75	11.67	11.67
1660	NYSE	FIF	Fri, Jan 28, 2000	11.92	12.42	11.67	12.42
1659	NYSE	FIF	Thu, Jan 27, 2000	12.33	12.33	11.92	12.03
1658	NYSE	FIF	Wed, Jan 26, 2000	11.67	12.33	11.42	12.33
1657	NYSE	FIF	Tue, Jan 25, 2000	11.83	11.96	11.67	11.75
1656	NYSE	FIF	Mon, Jan 24, 2000	12.25	12.33	11.92	11.92
1655	NYSE	FIF	Fri, Jan 21, 2000	12.17	12.33	12.08	12.17
1654	NYSE	FIF	Thu, Jan 20, 2000	12.17	12.42	12.17	12.25
1653	NYSE	FIF	Wed, Jan 19, 2000	12.17	12.50	12.17	12.25
1652	NYSE	FIF	Tue, Jan 18, 2000	12.67	12.71	12.00	12.25
1651	NYSE	FIF	Fri, Jan 14, 2000	13.17	13.17	12.67	12.67
1650	NYSE	FIF	Thu, Jan 13, 2000	13.29	13.42	13.17	13.29
1649	NYSE	FIF	Wed, Jan 12, 2000	13.54	13.54	13.25	13.29
1648	NYSE	FIF	Tue, Jan 11, 2000	13.58	13.67	13.54	13.54
1647	NYSE	FIF	Mon, Jan 10, 2000	13.42	13.54	13.17	13.54
1646	NYSE	FIF	Fri, Jan 7, 2000	13.58	13.63	13.33	13.33
1645	NYSE	FIF	Thu, Jan 6, 2000	13.42	13.67	13.38	13.67
1644	NYSE	FIF	Wed, Jan 5, 2000	13.42	13.58	13.02	13.58
1643	NYSE	FIF	Tue, Jan 4, 2000	13.67	13.67	12.92	12.96
1642	NYSE	FIF	Mon, Jan 3, 2000	15.04	15.04	13.83	13.92
1641	NYSE	FIF	Fri, Dec 31, 1999	15.25	15.25	15.17	15.21
1640	NYSE	FIF	Thu, Dec 30, 1999	15.25	15.42	15.13	15.29
1639	NYSE	FIF	Wed, Dec 29, 1999	14.33	15.33	14.33	15.29
1638	NYSE	FIF	Tue, Dec 28, 1999	13.50	14.25	13.50	14.25
1637	NYSE	FIF	Mon, Dec 27, 1999	13.38	13.50	13.38	13.50
1636	NYSE	FIF	Thu, Dec 23, 1999	13.29	13.71	13.25	13.67
1635	NYSE	FIF	Wed, Dec 22, 1999	13.33	13.42	13.25	13.25
1634	NYSE	FIF	Tue, Dec 21, 1999	13.38	13.42	13.25	13.29
1633	NYSE	FIF	Mon, Dec 20, 1999	13.17	13.50	13.17	13.38
1632	NYSE	FIF	Fri, Dec 17, 1999	12.42	13.08	12.25	13.08
1631	NYSE	FIF	Thu, Dec 16, 1999	12.33	12.33	12.08	12.25
1630	NYSE	FIF	Wed, Dec 15, 1999	12.83	12.83	12.08	12.33
1629	NYSE	FIF	Tue, Dec 14, 1999	12.88	13.08	12.71	12.88
1628	NYSE	FIF	Mon, Dec 13, 1999	12.83	12.92	12.75	12.92
1627	NYSE	FIF	Fri, Dec 10, 1999	12.71	12.71	12.63	12.67
1626	NYSE	FIF	Thu, Dec 9, 1999	13.04	13.04	12.67	12.71
1625	NYSE	FIF	Wed, Dec 8, 1999	13.13	13.50	13.00	13.04
1624	NYSE	FIF	Tue, Dec 7, 1999	13.42	13.42	12.83	12.92
1623	NYSE	FIF	Mon, Dec 6, 1999	13.50	13.50	13.38	13.38
1622	NYSE	FIF	Fri, Dec 3, 1999	13.63	13.79	13.42	13.50
1621	NYSE	FIF	Thu, Dec 2, 1999	13.29	13.67	13.21	13.63
1620	NYSE	FIF	Wed, Dec 1, 1999	13.75	13.92	13.38	13.38
1619	NYSE	FIF	Tue, Nov 30, 1999	13.75	14.00	13.67	13.79
1618	NYSE	FIF	Mon, Nov 29, 1999	13.54	13.67	13.33	13.67
1617	NYSE	FIF	Fri, Nov 26, 1999	13.63	13.63	13.46	13.46
1616	NYSE	FIF	Wed, Nov 24, 1999	13.54	13.75	13.46	13.58
1615	NYSE	FIF	Tue, Nov 23, 1999	13.67	13.79	13.58	13.63
1614	NYSE	FIF	Mon, Nov 22, 1999	13.88	13.88	13.63	13.75
1613	NYSE	FIF	Fri, Nov 19, 1999	13.67	13.67	13.33	13.63
1612	NYSE	FIF	Thu, Nov 18, 1999	13.75	13.79	13.63	13.63
1611	NYSE	FIF	Wed, Nov 17, 1999	13.63	13.79	13.58	13.75
1610	NYSE	FIF	Tue, Nov 16, 1999	13.17	13.58	13.17	13.58
1609	NYSE	FIF	Mon, Nov 15, 1999	13.75	13.75	13.00	13.25
1608	NYSE	FIF	Fri, Nov 12, 1999	13.75	13.96	13.75	13.88
1607	NYSE	FIF	Thu, Nov 11, 1999	13.63	13.96	13.54	13.83
1606	NYSE	FIF	Wed, Nov 10, 1999	14.08	14.08	13.54	13.58
1605	NYSE	FIF	Tue, Nov 9, 1999	14.17	14.17	13.88	14.00
1604	NYSE	FIF	Mon, Nov 8, 1999	14.46	14.46	14.08	14.08
1603	NYSE	FIF	Fri, Nov 5, 1999	14.17	14.54	14.17	14.54
1602	NYSE	FIF	Thu, Nov 4, 1999	14.50	14.50	14.00	14.00
1601	NYSE	FIF	Wed, Nov 3, 1999	14.46	14.50	14.38	14.42
1600	NYSE	FIF	Tue, Nov 2, 1999	14.42	14.46	14.25	14.38
1599	NYSE	FIF	Mon, Nov 1, 1999	14.42	14.42	14.33	14.38
1598	NYSE	FIF	Fri, Oct 29, 1999	14.25	14.67	14.21	14.33
1597	NYSE	FIF	Thu, Oct 28, 1999	14.50	14.50	14.25	14.25
1596	NYSE	FIF	Wed, Oct 27, 1999	14.67	14.67	14.50	14.50
1595	NYSE	FIF	Tue, Oct 26, 1999	15.25	15.33	14.58	14.67
1594	NYSE	FIF	Mon, Oct 25, 1999	15.79	15.88	15.13	15.13
1593	NYSE	FIF	Fri, Oct 22, 1999	14.96	15.92	14.83	15.79
1592	NYSE	FIF	Thu, Oct 21, 1999	13.63	14.96	13.63	14.96
1591	NYSE	FIF	Wed, Oct 20, 1999	13.00	13.83	13.00	13.75
1590	NYSE	FIF	Tue, Oct 19, 1999	12.75	13.17	12.75	12.92
1589	NYSE	FIF	Mon, Oct 18, 1999	12.58	12.67	12.58	12.67
1588	NYSE	FIF	Fri, Oct 15, 1999	12.58	12.67	12.54	12.54
1587	NYSE	FIF	Thu, Oct 14, 1999	12.58	12.75	12.58	12.67
1586	NYSE	FIF	Wed, Oct 13, 1999	13.13	13.33	12.50	12.50
1585	NYSE	FIF	Tue, Oct 12, 1999	13.67	13.67	13.25	13.29
1584	NYSE	FIF	Mon, Oct 11, 1999	13.50	14.00	13.50	13.83
1583	NYSE	FIF	Fri, Oct 8, 1999	13.21	13.46	13.13	13.46
1582	NYSE	FIF	Thu, Oct 7, 1999	13.33	13.33	13.25	13.29
1581	NYSE	FIF	Wed, Oct 6, 1999	12.75	13.42	12.75	13.42
1580	NYSE	FIF	Tue, Oct 5, 1999	12.71	12.79	12.58	12.75
1579	NYSE	FIF	Mon, Oct 4, 1999	12.50	12.79	12.50	12.79
1578	NYSE	FIF	Fri, Oct 1, 1999	12.50	12.50	12.21	12.42
1577	NYSE	FIF	Thu, Sep 30, 1999	12.63	12.63	12.38	12.50
1576	NYSE	FIF	Wed, Sep 29, 1999	12.71	12.75	12.63	12.63
1575	NYSE	FIF	Tue, Sep 28, 1999	13.00	13.08	12.67	12.75
1574	NYSE	FIF	Mon, Sep 27, 1999	12.96	13.17	12.83	12.92
1573	NYSE	FIF	Fri, Sep 24, 1999	12.92	13.00	12.83	12.88
1572	NYSE	FIF	Thu, Sep 23, 1999	13.13	13.29	12.79	12.96
1571	NYSE	FIF	Wed, Sep 22, 1999	12.83	13.04	12.83	13.00
1570	NYSE	FIF	Tue, Sep 21, 1999	13.08	13.08	12.00	12.88
1569	NYSE	FIF	Mon, Sep 20, 1999	13.08	13.21	13.04	13.17
1568	NYSE	FIF	Fri, Sep 17, 1999	12.83	13.08	12.83	13.00
1567	NYSE	FIF	Thu, Sep 16, 1999	13.38	13.38	12.83	12.83
1566	NYSE	FIF	Wed, Sep 15, 1999	13.38	13.54	13.29	13.42
1565	NYSE	FIF	Tue, Sep 14, 1999	13.33	13.42	13.33	13.38
1564	NYSE	FIF	Mon, Sep 13, 1999	13.29	13.38	13.21	13.25
1563	NYSE	FIF	Fri, Sep 10, 1999	12.75	13.17	12.75	13.17
1562	NYSE	FIF	Thu, Sep 9, 1999	12.58	12.79	12.58	12.75
1561	NYSE	FIF	Wed, Sep 8, 1999	12.67	12.67	12.33	12.63
1560	NYSE	FIF	Tue, Sep 7, 1999	12.58	12.88	12.58	12.79
1559	NYSE	FIF	Fri, Sep 3, 1999	12.33	12.58	12.33	12.50
1558	NYSE	FIF	Thu, Sep 2, 1999	12.33	12.33	12.08	12.25
1557	NYSE	FIF	Wed, Sep 1, 1999	12.63	12.67	12.42	12.42
1556	NYSE	FIF	Tue, Aug 31, 1999	12.54	12.54	12.46	12.54
1555	NYSE	FIF	Mon, Aug 30, 1999	12.63	12.67	12.50	12.50
1554	NYSE	FIF	Fri, Aug 27, 1999	13.29	13.33	12.50	12.63
1553	NYSE	FIF	Thu, Aug 26, 1999	13.58	13.58	13.21	13.21
1552	NYSE	FIF	Wed, Aug 25, 1999	13.17	13.58	13.17	13.58
1551	NYSE	FIF	Tue, Aug 24, 1999	12.67	13.25	12.67	13.25
1550	NYSE	FIF	Mon, Aug 23, 1999	14.33	14.33	13.92	13.92
1549	NYSE	FIF	Fri, Aug 20, 1999	14.38	14.38	14.25	14.25
1548	NYSE	FIF	Thu, Aug 19, 1999	14.38	14.38	14.33	14.33
1547	NYSE	FIF	Wed, Aug 18, 1999	14.29	14.42	14.29	14.42
1546	NYSE	FIF	Tue, Aug 17, 1999	14.33	14.42	14.29	14.42
1545	NYSE	FIF	Mon, Aug 16, 1999	14.29	14.29	14.25	14.29
1544	NYSE	FIF	Fri, Aug 13, 1999	14.33	14.46	14.17	14.29
1543	NYSE	FIF	Thu, Aug 12, 1999	14.67	14.67	14.58	14.63
1542	NYSE	FIF	Wed, Aug 11, 1999	14.50	14.67	14.50	14.67
1541	NYSE	FIF	Tue, Aug 10, 1999	14.33	14.83	14.33	14.63
1540	NYSE	FIF	Mon, Aug 9, 1999	14.46	14.46	14.33	14.33
1539	NYSE	FIF	Fri, Aug 6, 1999	14.92	14.92	14.42	14.42
1538	NYSE	FIF	Thu, Aug 5, 1999	14.75	14.88	14.67	14.88
1537	NYSE	FIF	Wed, Aug 4, 1999	14.67	14.83	14.67	14.79
1536	NYSE	FIF	Tue, Aug 3, 1999	15.04	15.08	14.67	14.67
1535	NYSE	FIF	Mon, Aug 2, 1999	15.38	15.38	15.04	15.04
1534	NYSE	FIF	Fri, Jul 30, 1999	15.17	15.33	15.00	15.33
1533	NYSE	FIF	Thu, Jul 29, 1999	15.42	15.42	15.25	15.25
1532	NYSE	FIF	Wed, Jul 28, 1999	15.50	15.50	15.25	15.42
1531	NYSE	FIF	Tue, Jul 27, 1999	15.17	15.50	15.17	15.46
1530	NYSE	FIF	Mon, Jul 26, 1999	15.50	15.67	15.17	15.21
1529	NYSE	FIF	Fri, Jul 23, 1999	15.67	15.75	15.54	15.67
1528	NYSE	FIF	Thu, Jul 22, 1999	15.75	15.83	15.33	15.83
1527	NYSE	FIF	Wed, Jul 21, 1999	15.75	15.79	15.33	15.75
1526	NYSE	FIF	Tue, Jul 20, 1999	15.92	15.92	15.67	15.83
1525	NYSE	FIF	Mon, Jul 19, 1999	15.83	16.00	15.67	15.83
1524	NYSE	FIF	Fri, Jul 16, 1999	15.83	15.88	15.67	15.83
1523	NYSE	FIF	Thu, Jul 15, 1999	16.08	16.08	15.75	15.92
1522	NYSE	FIF	Wed, Jul 14, 1999	15.17	16.17	15.17	16.08
1521	NYSE	FIF	Tue, Jul 13, 1999	14.92	15.17	14.83	15.17
1520	NYSE	FIF	Mon, Jul 12, 1999	14.63	15.00	14.58	15.00
1519	NYSE	FIF	Fri, Jul 9, 1999	14.63	14.67	14.50	14.67
1518	NYSE	FIF	Thu, Jul 8, 1999	14.33	14.67	14.33	14.58
1517	NYSE	FIF	Wed, Jul 7, 1999	14.42	14.67	14.33	14.38
1516	NYSE	FIF	Tue, Jul 6, 1999	14.58	14.63	14.25	14.50
1515	NYSE	FIF	Fri, Jul 2, 1999	14.33	14.58	14.33	14.54
1514	NYSE	FIF	Thu, Jul 1, 1999	14.83	15.00	14.08	14.33
1513	NYSE	FIF	Wed, Jun 30, 1999	14.25	14.67	14.17	14.67
1512	NYSE	FIF	Tue, Jun 29, 1999	14.33	14.33	14.17	14.21
1511	NYSE	FIF	Mon, Jun 28, 1999	13.83	14.25	13.83	14.17
1510	NYSE	FIF	Fri, Jun 25, 1999	14.33	14.50	13.58	13.75
1509	NYSE	FIF	Thu, Jun 24, 1999	14.25	14.67	14.04	14.29
1508	NYSE	FIF	Wed, Jun 23, 1999	13.92	14.63	13.92	14.21
1507	NYSE	FIF	Tue, Jun 22, 1999	14.08	14.17	13.88	13.92
1506	NYSE	FIF	Mon, Jun 21, 1999	13.42	14.13	13.33	14.13
1505	NYSE	FIF	Fri, Jun 18, 1999	13.33	13.58	13.25	13.25
1504	NYSE	FIF	Thu, Jun 17, 1999	12.92	13.33	12.63	13.17
1503	NYSE	FIF	Wed, Jun 16, 1999	12.63	12.92	12.63	12.92
1502	NYSE	FIF	Tue, Jun 15, 1999	12.92	12.92	12.13	12.63
1501	NYSE	FIF	Mon, Jun 14, 1999	13.29	13.29	12.67	12.83
1500	NYSE	FIF	Fri, Jun 11, 1999	13.75	13.75	12.83	13.25
1499	NYSE	FIF	Thu, Jun 10, 1999	15.17	15.17	13.83	13.83
1498	NYSE	FIF	Wed, Jun 9, 1999	15.42	15.42	15.29	15.33
1497	NYSE	FIF	Tue, Jun 8, 1999	15.79	15.79	15.33	15.42
1496	NYSE	FIF	Mon, Jun 7, 1999	15.92	15.92	15.75	15.79
1495	NYSE	FIF	Fri, Jun 4, 1999	16.08	16.17	15.96	15.96
1494	NYSE	FIF	Thu, Jun 3, 1999	15.58	16.08	15.58	16.08
1493	NYSE	FIF	Wed, Jun 2, 1999	15.58	15.67	15.25	15.54
1492	NYSE	FIF	Tue, Jun 1, 1999	14.88	15.67	14.88	15.63
1491	NYSE	FIF	Fri, May 28, 1999	14.42	14.92	14.42	14.92
1490	NYSE	FIF	Thu, May 27, 1999	14.50	14.50	14.42	14.42
1489	NYSE	FIF	Wed, May 26, 1999	14.33	14.50	14.25	14.50
1488	NYSE	FIF	Tue, May 25, 1999	14.58	14.58	14.25	14.25
1487	NYSE	FIF	Mon, May 24, 1999	14.50	14.75	14.50	14.50
1486	NYSE	FIF	Fri, May 21, 1999	14.42	14.67	14.25	14.54
1485	NYSE	FIF	Thu, May 20, 1999	14.58	14.58	14.33	14.42
1484	NYSE	FIF	Wed, May 19, 1999	14.58	14.67	14.33	14.50
1483	NYSE	FIF	Tue, May 18, 1999	14.58	14.67	14.50	14.58
1482	NYSE	FIF	Mon, May 17, 1999	14.75	14.75	14.58	14.67
1481	NYSE	FIF	Fri, May 14, 1999	14.50	15.00	14.42	14.83
1480	NYSE	FIF	Thu, May 13, 1999	14.33	14.75	14.33	14.63
1479	NYSE	FIF	Wed, May 12, 1999	15.38	15.58	14.00	14.08
1478	NYSE	FIF	Tue, May 11, 1999	14.58	15.46	14.58	15.42
1477	NYSE	FIF	Mon, May 10, 1999	14.25	14.67	14.25	14.54
1476	NYSE	FIF	Fri, May 7, 1999	14.17	14.33	14.17	14.25
1475	NYSE	FIF	Thu, May 6, 1999	14.17	14.33	14.17	14.29
1474	NYSE	FIF	Wed, May 5, 1999	14.08	14.17	14.00	14.08
1473	NYSE	FIF	Tue, May 4, 1999	14.08	14.17	14.00	14.00
1472	NYSE	FIF	Mon, May 3, 1999	14.00	14.42	14.00	14.17
1471	NYSE	FIF	Fri, Apr 30, 1999	13.79	14.08	13.79	13.92
1470	NYSE	FIF	Thu, Apr 29, 1999	13.38	13.50	13.33	13.46
1469	NYSE	FIF	Wed, Apr 28, 1999	13.96	14.00	13.33	13.46
1468	NYSE	FIF	Tue, Apr 27, 1999	14.00	14.13	13.92	14.04
1467	NYSE	FIF	Mon, Apr 26, 1999	14.33	14.50	14.00	14.04
1466	NYSE	FIF	Fri, Apr 23, 1999	13.42	13.92	13.38	13.79
1465	NYSE	FIF	Thu, Apr 22, 1999	13.00	13.29	12.92	13.00
1464	NYSE	FIF	Wed, Apr 21, 1999	11.67	12.33	11.67	12.33
1463	NYSE	FIF	Tue, Apr 20, 1999	11.42	11.50	11.38	11.50
1462	NYSE	FIF	Mon, Apr 19, 1999	11.42	11.42	11.33	11.42
1461	NYSE	FIF	Fri, Apr 16, 1999	11.42	11.42	11.33	11.38
1460	NYSE	FIF	Thu, Apr 15, 1999	11.08	11.42	11.00	11.33
1459	NYSE	FIF	Wed, Apr 14, 1999	10.92	11.13	10.67	10.92
1458	NYSE	FIF	Tue, Apr 13, 1999	10.83	11.08	10.67	10.83
1457	NYSE	FIF	Mon, Apr 12, 1999	11.00	11.00	10.67	10.75
1456	NYSE	FIF	Fri, Apr 9, 1999	11.08	11.17	10.25	11.08
1455	NYSE	FIF	Thu, Apr 8, 1999	11.50	11.50	11.08	11.08
1454	NYSE	FIF	Wed, Apr 7, 1999	11.83	11.83	11.58	11.58
1453	NYSE	FIF	Tue, Apr 6, 1999	12.33	12.33	11.67	11.79
1452	NYSE	FIF	Mon, Apr 5, 1999	12.63	12.63	12.33	12.33
1451	NYSE	FIF	Thu, Apr 1, 1999	12.75	12.83	12.42	12.58
1450	NYSE	FIF	Wed, Mar 31, 1999	12.71	12.88	12.67	12.67
1449	NYSE	FIF	Tue, Mar 30, 1999	12.50	12.83	12.50	12.71
1448	NYSE	FIF	Mon, Mar 29, 1999	12.58	12.83	12.58	12.67
1447	NYSE	FIF	Fri, Mar 26, 1999	12.83	13.08	12.50	12.50
1446	NYSE	FIF	Thu, Mar 25, 1999	12.50	13.13	12.50	13.00
1445	NYSE	FIF	Wed, Mar 24, 1999	12.00	12.50	11.83	12.46
1444	NYSE	FIF	Tue, Mar 23, 1999	12.67	12.67	12.04	12.04
1443	NYSE	FIF	Mon, Mar 22, 1999	12.33	12.75	12.13	12.75
1442	NYSE	FIF	Fri, Mar 19, 1999	11.92	12.33	11.75	12.33
1441	NYSE	FIF	Thu, Mar 18, 1999	11.83	11.96	11.50	11.83
1440	NYSE	FIF	Wed, Mar 17, 1999	12.04	12.08	11.75	11.83
1439	NYSE	FIF	Tue, Mar 16, 1999	12.21	12.29	11.83	12.00
1438	NYSE	FIF	Mon, Mar 15, 1999	12.25	12.25	12.17	12.17
1437	NYSE	FIF	Fri, Mar 12, 1999	12.42	12.46	12.00	12.17
1436	NYSE	FIF	Thu, Mar 11, 1999	12.38	12.58	12.17	12.33
1435	NYSE	FIF	Wed, Mar 10, 1999	12.67	12.67	12.38	12.50
1434	NYSE	FIF	Tue, Mar 9, 1999	12.67	12.67	12.58	12.67
1433	NYSE	FIF	Mon, Mar 8, 1999	12.75	12.83	12.67	12.67
1432	NYSE	FIF	Fri, Mar 5, 1999	12.67	12.83	12.67	12.79
1431	NYSE	FIF	Thu, Mar 4, 1999	12.67	12.83	12.58	12.67
1430	NYSE	FIF	Wed, Mar 3, 1999	13.04	13.04	12.50	12.67
1429	NYSE	FIF	Tue, Mar 2, 1999	13.17	13.17	13.08	13.13
1428	NYSE	FIF	Mon, Mar 1, 1999	13.17	13.17	12.83	13.17
1427	NYSE	FIF	Fri, Feb 26, 1999	13.00	13.17	13.00	13.13
1426	NYSE	FIF	Thu, Feb 25, 1999	13.04	13.04	12.92	13.00
1425	NYSE	FIF	Wed, Feb 24, 1999	13.17	13.17	13.04	13.04
1424	NYSE	FIF	Tue, Feb 23, 1999	13.00	13.21	12.92	13.17
1423	NYSE	FIF	Mon, Feb 22, 1999	13.17	13.17	12.96	13.08
1422	NYSE	FIF	Fri, Feb 19, 1999	13.08	13.17	13.04	13.13
1421	NYSE	FIF	Thu, Feb 18, 1999	13.17	13.29	13.04	13.17
1420	NYSE	FIF	Wed, Feb 17, 1999	12.96	13.17	12.92	13.17
1419	NYSE	FIF	Tue, Feb 16, 1999	13.08	13.25	12.92	13.17
1418	NYSE	FIF	Fri, Feb 12, 1999	13.00	13.13	12.92	13.04
1417	NYSE	FIF	Thu, Feb 11, 1999	13.13	13.17	12.92	13.00
1416	NYSE	FIF	Wed, Feb 10, 1999	13.00	13.25	12.75	13.13
1415	NYSE	FIF	Tue, Feb 9, 1999	13.50	13.50	13.04	13.13
1414	NYSE	FIF	Mon, Feb 8, 1999	14.08	14.08	13.33	13.33
1413	NYSE	FIF	Fri, Feb 5, 1999	14.75	14.83	14.17	14.25
1412	NYSE	FIF	Thu, Feb 4, 1999	14.58	14.83	14.50	14.83
1411	NYSE	FIF	Wed, Feb 3, 1999	15.08	15.17	14.58	14.67
1410	NYSE	FIF	Tue, Feb 2, 1999	15.25	15.29	15.08	15.17
1409	NYSE	FIF	Mon, Feb 1, 1999	15.42	15.42	15.29	15.38
1408	NYSE	FIF	Fri, Jan 29, 1999	15.33	15.58	15.33	15.58
1407	NYSE	FIF	Thu, Jan 28, 1999	15.58	15.67	15.33	15.46
1406	NYSE	FIF	Wed, Jan 27, 1999	16.33	16.33	15.54	15.54
1405	NYSE	FIF	Tue, Jan 26, 1999	16.33	16.50	16.21	16.42
1404	NYSE	FIF	Mon, Jan 25, 1999	16.08	16.25	16.08	16.25
1403	NYSE	FIF	Fri, Jan 22, 1999	16.13	16.50	16.13	16.17
1402	NYSE	FIF	Thu, Jan 21, 1999	16.25	16.33	16.17	16.17
1401	NYSE	FIF	Wed, Jan 20, 1999	16.17	16.25	16.08	16.17
1400	NYSE	FIF	Tue, Jan 19, 1999	15.79	16.08	15.79	16.00
1399	NYSE	FIF	Fri, Jan 15, 1999	15.71	15.71	15.46	15.63
1398	NYSE	FIF	Thu, Jan 14, 1999	15.92	16.00	15.83	15.83
1397	NYSE	FIF	Wed, Jan 13, 1999	15.92	16.17	15.83	16.00
1396	NYSE	FIF	Tue, Jan 12, 1999	16.08	16.08	15.92	15.96
1395	NYSE	FIF	Mon, Jan 11, 1999	16.17	16.25	16.00	16.17
1394	NYSE	FIF	Fri, Jan 8, 1999	16.17	16.17	15.71	16.08
1393	NYSE	FIF	Thu, Jan 7, 1999	16.25	16.33	16.25	16.25
1392	NYSE	FIF	Wed, Jan 6, 1999	16.33	16.33	16.25	16.25
1391	NYSE	FIF	Tue, Jan 5, 1999	16.08	16.33	15.79	16.33
1390	NYSE	FIF	Mon, Jan 4, 1999	16.33	16.33	16.00	16.00
1389	NYSE	FIF	Thu, Dec 31, 1998	16.21	16.50	16.21	16.50
1388	NYSE	FIF	Wed, Dec 30, 1998	16.33	16.33	16.29	16.29
1387	NYSE	FIF	Tue, Dec 29, 1998	16.33	16.42	16.33	16.33
1386	NYSE	FIF	Mon, Dec 28, 1998	16.25	16.46	16.25	16.25
1385	NYSE	FIF	Thu, Dec 24, 1998	16.21	16.25	16.13	16.25
1384	NYSE	FIF	Wed, Dec 23, 1998	16.50	16.50	16.13	16.21
1383	NYSE	FIF	Tue, Dec 22, 1998	16.58	16.58	16.50	16.58
1382	NYSE	FIF	Mon, Dec 21, 1998	16.17	16.54	16.17	16.54
1381	NYSE	FIF	Fri, Dec 18, 1998	16.63	16.67	16.08	16.13
1380	NYSE	FIF	Thu, Dec 17, 1998	16.67	16.67	16.58	16.63
1379	NYSE	FIF	Wed, Dec 16, 1998	16.46	16.54	16.46	16.54
1378	NYSE	FIF	Tue, Dec 15, 1998	15.83	16.67	15.83	16.54
1377	NYSE	FIF	Mon, Dec 14, 1998	15.79	16.00	15.75	16.00
1376	NYSE	FIF	Fri, Dec 11, 1998	16.25	16.25	15.75	15.79
1375	NYSE	FIF	Thu, Dec 10, 1998	16.50	16.50	16.25	16.33
1374	NYSE	FIF	Wed, Dec 9, 1998	16.54	16.63	16.50	16.58
1373	NYSE	FIF	Tue, Dec 8, 1998	16.83	16.83	16.63	16.63
1372	NYSE	FIF	Mon, Dec 7, 1998	16.00	16.79	16.00	16.75
1371	NYSE	FIF	Fri, Dec 4, 1998	15.92	16.08	15.88	16.08
1370	NYSE	FIF	Thu, Dec 3, 1998	15.96	16.00	15.83	15.88
1369	NYSE	FIF	Wed, Dec 2, 1998	17.50	17.50	16.13	16.13
1368	NYSE	FIF	Tue, Dec 1, 1998	17.96	18.00	17.50	17.54
1367	NYSE	FIF	Mon, Nov 30, 1998	17.92	18.13	17.88	17.88
1366	NYSE	FIF	Fri, Nov 27, 1998	18.00	18.00	17.79	17.83
1365	NYSE	FIF	Wed, Nov 25, 1998	17.63	18.25	17.63	17.88
1364	NYSE	FIF	Tue, Nov 24, 1998	17.13	17.79	17.13	17.58
1363	NYSE	FIF	Mon, Nov 23, 1998	17.21	17.29	17.04	17.13
1362	NYSE	FIF	Fri, Nov 20, 1998	16.58	17.13	16.46	17.13
1361	NYSE	FIF	Thu, Nov 19, 1998	16.42	16.75	16.42	16.75
1360	NYSE	FIF	Wed, Nov 18, 1998	16.17	16.50	16.13	16.38
1359	NYSE	FIF	Tue, Nov 17, 1998	16.04	16.25	15.75	16.25
1358	NYSE	FIF	Mon, Nov 16, 1998	15.67	16.17	15.67	16.13
1357	NYSE	FIF	Fri, Nov 13, 1998	15.96	16.25	15.75	15.75
1356	NYSE	FIF	Thu, Nov 12, 1998	15.79	15.79	15.63	15.79
1355	NYSE	FIF	Wed, Nov 11, 1998	16.00	16.00	15.71	15.79
1354	NYSE	FIF	Tue, Nov 10, 1998	16.63	16.63	15.50	16.00
1353	NYSE	FIF	Mon, Nov 9, 1998	16.42	16.63	16.42	16.58
1352	NYSE	FIF	Fri, Nov 6, 1998	16.25	16.50	16.08	16.50
1351	NYSE	FIF	Thu, Nov 5, 1998	16.29	16.29	16.25	16.25
1350	NYSE	FIF	Wed, Nov 4, 1998	16.08	16.42	16.08	16.25
1349	NYSE	FIF	Tue, Nov 3, 1998	16.00	16.17	16.00	16.08
1348	NYSE	FIF	Mon, Nov 2, 1998	15.54	16.00	15.54	16.00
1347	NYSE	FIF	Fri, Oct 30, 1998	15.21	15.54	15.17	15.54
1346	NYSE	FIF	Thu, Oct 29, 1998	15.17	15.21	15.08	15.21
1345	NYSE	FIF	Wed, Oct 28, 1998	15.50	15.50	15.25	15.25
1344	NYSE	FIF	Tue, Oct 27, 1998	15.46	16.00	15.46	15.58
1343	NYSE	FIF	Mon, Oct 26, 1998	14.88	15.33	14.88	15.29
1342	NYSE	FIF	Fri, Oct 23, 1998	14.50	14.79	14.50	14.79
1341	NYSE	FIF	Thu, Oct 22, 1998	14.79	14.92	14.71	14.83
1340	NYSE	FIF	Wed, Oct 21, 1998	14.83	14.96	14.67	14.96
1339	NYSE	FIF	Tue, Oct 20, 1998	15.00	15.58	15.00	15.17
1338	NYSE	FIF	Mon, Oct 19, 1998	14.25	15.13	14.21	15.00
1337	NYSE	FIF	Fri, Oct 16, 1998	13.71	14.17	13.71	14.17
1336	NYSE	FIF	Thu, Oct 15, 1998	13.50	14.08	13.46	13.88
1335	NYSE	FIF	Wed, Oct 14, 1998	13.33	13.58	13.33	13.58
1334	NYSE	FIF	Tue, Oct 13, 1998	14.17	14.17	13.38	13.38
1333	NYSE	FIF	Mon, Oct 12, 1998	13.33	14.75	13.29	14.29
1332	NYSE	FIF	Fri, Oct 9, 1998	12.58	12.75	12.58	12.71
1331	NYSE	FIF	Thu, Oct 8, 1998	12.54	12.58	12.17	12.42
1330	NYSE	FIF	Wed, Oct 7, 1998	13.17	13.25	12.50	12.50
1329	NYSE	FIF	Tue, Oct 6, 1998	13.42	13.42	13.00	13.00
1328	NYSE	FIF	Mon, Oct 5, 1998	14.13	14.13	13.50	13.50
1327	NYSE	FIF	Fri, Oct 2, 1998	14.25	14.33	14.08	14.13
1326	NYSE	FIF	Thu, Oct 1, 1998	14.58	14.63	14.50	14.54
1325	NYSE	FIF	Wed, Sep 30, 1998	15.08	15.08	14.63	14.63
1324	NYSE	FIF	Tue, Sep 29, 1998	15.13	15.13	15.04	15.04
1323	NYSE	FIF	Mon, Sep 28, 1998	15.13	15.13	15.13	15.13
1322	NYSE	FIF	Fri, Sep 25, 1998	14.96	15.08	14.96	15.08
1321	NYSE	FIF	Thu, Sep 24, 1998	15.46	15.58	15.04	15.04
1320	NYSE	FIF	Wed, Sep 23, 1998	14.21	15.58	14.08	15.38
1319	NYSE	FIF	Tue, Sep 22, 1998	14.00	14.21	14.00	14.21
1318	NYSE	FIF	Mon, Sep 21, 1998	14.00	14.00	13.67	13.92
1317	NYSE	FIF	Fri, Sep 18, 1998	13.67	14.17	13.58	14.13
1316	NYSE	FIF	Thu, Sep 17, 1998	13.38	13.38	12.75	13.33
1315	NYSE	FIF	Wed, Sep 16, 1998	13.63	13.67	13.54	13.54
1314	NYSE	FIF	Tue, Sep 15, 1998	12.71	13.58	12.71	13.54
1313	NYSE	FIF	Mon, Sep 14, 1998	12.71	12.75	12.42	12.71
1312	NYSE	FIF	Fri, Sep 11, 1998	13.33	13.33	12.67	13.04
1311	NYSE	FIF	Thu, Sep 10, 1998	13.92	13.92	13.04	13.25
1310	NYSE	FIF	Wed, Sep 9, 1998	14.75	14.75	14.00	14.00
1309	NYSE	FIF	Tue, Sep 8, 1998	13.50	14.75	13.50	14.75
1308	NYSE	FIF	Fri, Sep 4, 1998	13.33	13.33	13.29	13.33
1307	NYSE	FIF	Thu, Sep 3, 1998	13.50	13.50	13.13	13.21
1306	NYSE	FIF	Wed, Sep 2, 1998	13.33	13.71	13.29	13.67
1305	NYSE	FIF	Tue, Sep 1, 1998	11.75	13.13	11.67	13.13
1304	NYSE	FIF	Mon, Aug 31, 1998	13.25	13.25	11.42	11.58
1303	NYSE	FIF	Fri, Aug 28, 1998	13.67	13.67	13.25	13.25
1302	NYSE	FIF	Thu, Aug 27, 1998	14.67	14.67	13.42	13.67
1301	NYSE	FIF	Wed, Aug 26, 1998	15.08	15.08	14.67	14.67
1300	NYSE	FIF	Tue, Aug 25, 1998	15.67	15.71	15.17	15.17
1299	NYSE	FIF	Mon, Aug 24, 1998	15.75	15.75	15.71	15.75
1298	NYSE	FIF	Fri, Aug 21, 1998	15.33	15.75	15.33	15.75
1297	NYSE	FIF	Thu, Aug 20, 1998	15.67	15.67	15.38	15.38
1296	NYSE	FIF	Wed, Aug 19, 1998	15.88	15.92	15.67	15.67
1295	NYSE	FIF	Tue, Aug 18, 1998	15.96	15.96	15.88	15.96
1294	NYSE	FIF	Mon, Aug 17, 1998	16.00	16.00	15.88	15.88
1293	NYSE	FIF	Fri, Aug 14, 1998	16.25	16.29	15.92	15.92
1292	NYSE	FIF	Thu, Aug 13, 1998	16.29	16.29	16.13	16.25
1291	NYSE	FIF	Wed, Aug 12, 1998	16.04	16.29	16.00	16.29
1290	NYSE	FIF	Tue, Aug 11, 1998	16.08	16.17	16.00	16.00
1289	NYSE	FIF	Mon, Aug 10, 1998	16.71	16.79	16.42	16.46
1288	NYSE	FIF	Fri, Aug 7, 1998	16.58	16.79	16.58	16.67
1287	NYSE	FIF	Thu, Aug 6, 1998	16.21	16.58	16.08	16.58
1286	NYSE	FIF	Wed, Aug 5, 1998	16.25	16.25	16.04	16.21
1285	NYSE	FIF	Tue, Aug 4, 1998	16.67	16.67	16.00	16.08
1284	NYSE	FIF	Mon, Aug 3, 1998	16.67	16.71	16.29	16.67
1283	NYSE	FIF	Fri, Jul 31, 1998	17.00	17.00	16.54	16.54
1282	NYSE	FIF	Thu, Jul 30, 1998	17.25	17.25	16.46	16.54
1281	NYSE	FIF	Wed, Jul 29, 1998	17.33	17.33	16.96	17.33
1280	NYSE	FIF	Tue, Jul 28, 1998	17.42	17.42	17.17	17.33
1279	NYSE	FIF	Mon, Jul 27, 1998	17.33	17.67	17.33	17.54
1278	NYSE	FIF	Fri, Jul 24, 1998	18.58	18.58	17.33	17.38
1277	NYSE	FIF	Thu, Jul 23, 1998	18.75	18.92	18.67	18.67
1276	NYSE	FIF	Wed, Jul 22, 1998	18.88	18.88	18.67	18.67
1275	NYSE	FIF	Tue, Jul 21, 1998	18.71	18.83	18.69	18.79
1274	NYSE	FIF	Mon, Jul 20, 1998	18.92	19.00	18.67	18.67
1273	NYSE	FIF	Fri, Jul 17, 1998	18.92	19.08	18.92	18.92
1272	NYSE	FIF	Thu, Jul 16, 1998	19.00	19.00	18.83	18.92
1271	NYSE	FIF	Wed, Jul 15, 1998	18.96	19.00	18.88	19.00
1270	NYSE	FIF	Tue, Jul 14, 1998	18.88	19.08	18.88	18.92
1269	NYSE	FIF	Mon, Jul 13, 1998	18.67	18.92	18.67	18.79
1268	NYSE	FIF	Fri, Jul 10, 1998	18.33	18.63	18.29	18.58
1267	NYSE	FIF	Thu, Jul 9, 1998	18.17	18.33	18.08	18.33
1266	NYSE	FIF	Wed, Jul 8, 1998	17.71	18.08	17.67	18.08
1265	NYSE	FIF	Tue, Jul 7, 1998	17.92	17.92	17.71	17.71
1264	NYSE	FIF	Mon, Jul 6, 1998	17.88	17.96	17.79	17.92
1263	NYSE	FIF	Thu, Jul 2, 1998	17.79	17.88	17.79	17.88
1262	NYSE	FIF	Wed, Jul 1, 1998	17.96	18.00	17.67	17.83
1261	NYSE	FIF	Tue, Jun 30, 1998	18.42	18.42	17.88	17.88
1260	NYSE	FIF	Mon, Jun 29, 1998	18.58	18.67	18.38	18.38
1259	NYSE	FIF	Fri, Jun 26, 1998	18.13	18.42	18.13	18.42
1258	NYSE	FIF	Thu, Jun 25, 1998	17.58	18.00	17.54	17.96
1257	NYSE	FIF	Wed, Jun 24, 1998	16.88	17.50	16.88	17.50
1256	NYSE	FIF	Tue, Jun 23, 1998	16.79	16.83	16.75	16.83
1255	NYSE	FIF	Mon, Jun 22, 1998	16.67	16.79	16.63	16.75
1254	NYSE	FIF	Fri, Jun 19, 1998	16.83	16.83	16.54	16.67
1253	NYSE	FIF	Thu, Jun 18, 1998	17.33	17.33	16.92	17.00
1252	NYSE	FIF	Wed, Jun 17, 1998	17.67	17.75	17.50	17.50
1251	NYSE	FIF	Tue, Jun 16, 1998	17.25	17.83	17.17	17.58
1250	NYSE	FIF	Mon, Jun 15, 1998	17.00	17.33	17.00	17.08
1249	NYSE	FIF	Fri, Jun 12, 1998	16.75	17.17	16.67	17.17
1248	NYSE	FIF	Thu, Jun 11, 1998	16.63	16.67	16.58	16.67
1247	NYSE	FIF	Wed, Jun 10, 1998	16.75	16.79	16.58	16.67
1246	NYSE	FIF	Tue, Jun 9, 1998	16.33	16.83	16.33	16.83
1245	NYSE	FIF	Mon, Jun 8, 1998	16.08	16.33	16.08	16.33
1244	NYSE	FIF	Fri, Jun 5, 1998	15.38	15.96	15.33	15.96
1243	NYSE	FIF	Thu, Jun 4, 1998	15.54	15.54	15.08	15.33
1242	NYSE	FIF	Wed, Jun 3, 1998	15.71	15.79	15.50	15.50
1241	NYSE	FIF	Tue, Jun 2, 1998	15.38	15.58	15.38	15.58
1240	NYSE	FIF	Mon, Jun 1, 1998	15.63	15.63	15.29	15.38
1239	NYSE	FIF	Fri, May 29, 1998	15.75	15.83	15.50	15.63
1238	NYSE	FIF	Thu, May 28, 1998	15.67	15.67	15.42	15.63
1237	NYSE	FIF	Wed, May 27, 1998	15.88	15.88	15.75	15.79
1236	NYSE	FIF	Tue, May 26, 1998	16.38	16.38	16.00	16.00
1235	NYSE	FIF	Fri, May 22, 1998	15.88	16.38	15.88	16.38
1234	NYSE	FIF	Thu, May 21, 1998	16.58	16.79	15.88	16.33
1233	NYSE	FIF	Wed, May 20, 1998	15.92	16.46	15.92	16.46
1232	NYSE	FIF	Tue, May 19, 1998	15.75	15.88	15.75	15.88
1231	NYSE	FIF	Mon, May 18, 1998	15.71	15.88	15.71	15.71
1230	NYSE	FIF	Fri, May 15, 1998	15.71	15.79	15.67	15.79
1229	NYSE	FIF	Thu, May 14, 1998	15.50	15.75	15.50	15.67
1228	NYSE	FIF	Wed, May 13, 1998	15.33	15.38	15.33	15.38
1227	NYSE	FIF	Tue, May 12, 1998	15.33	15.42	15.25	15.33
1226	NYSE	FIF	Mon, May 11, 1998	15.96	15.96	15.50	15.50
1225	NYSE	FIF	Fri, May 8, 1998	15.50	16.04	15.50	16.04
1224	NYSE	FIF	Thu, May 7, 1998	15.58	15.75	15.46	15.67
1223	NYSE	FIF	Wed, May 6, 1998	15.67	15.71	15.67	15.67
1222	NYSE	FIF	Tue, May 5, 1998	15.79	15.79	15.67	15.67
1221	NYSE	FIF	Mon, May 4, 1998	15.96	16.00	15.58	15.79
1220	NYSE	FIF	Fri, May 1, 1998	15.50	15.79	15.50	15.79
1219	NYSE	FIF	Thu, Apr 30, 1998	15.42	15.50	15.33	15.42
1218	NYSE	FIF	Wed, Apr 29, 1998	15.50	15.58	15.42	15.42
1217	NYSE	FIF	Tue, Apr 28, 1998	15.58	15.58	15.50	15.58
1216	NYSE	FIF	Mon, Apr 27, 1998	15.75	15.79	15.46	15.58
1215	NYSE	FIF	Fri, Apr 24, 1998	16.08	16.08	15.67	15.83
1214	NYSE	FIF	Thu, Apr 23, 1998	16.67	16.67	15.71	16.08
1213	NYSE	FIF	Wed, Apr 22, 1998	16.83	16.83	16.71	16.71
1212	NYSE	FIF	Tue, Apr 21, 1998	16.88	16.88	16.75	16.83
1211	NYSE	FIF	Mon, Apr 20, 1998	16.83	16.92	16.79	16.88
1210	NYSE	FIF	Fri, Apr 17, 1998	16.54	16.83	16.50	16.83
1209	NYSE	FIF	Thu, Apr 16, 1998	16.50	16.58	16.42	16.50
1208	NYSE	FIF	Wed, Apr 15, 1998	16.33	16.42	16.33	16.33
1207	NYSE	FIF	Tue, Apr 14, 1998	16.25	16.42	16.17	16.33
1206	NYSE	FIF	Mon, Apr 13, 1998	15.75	16.33	15.58	16.25
1205	NYSE	FIF	Thu, Apr 9, 1998	16.08	16.08	16.00	16.00
1204	NYSE	FIF	Wed, Apr 8, 1998	16.42	16.42	16.21	16.21
1203	NYSE	FIF	Tue, Apr 7, 1998	16.67	16.67	16.21	16.29
1202	NYSE	FIF	Mon, Apr 6, 1998	16.92	16.92	16.67	16.67
1201	NYSE	FIF	Fri, Apr 3, 1998	17.50	17.50	16.92	16.96
1200	NYSE	FIF	Thu, Apr 2, 1998	17.25	17.50	17.25	17.33
1199	NYSE	FIF	Wed, Apr 1, 1998	16.92	17.25	16.92	17.17
1198	NYSE	FIF	Tue, Mar 31, 1998	17.04	17.04	16.92	16.92
1197	NYSE	FIF	Mon, Mar 30, 1998	17.33	17.33	17.00	17.00
1196	NYSE	FIF	Fri, Mar 27, 1998	17.29	17.58	17.29	17.33
1195	NYSE	FIF	Thu, Mar 26, 1998	17.25	17.33	17.04	17.17
1194	NYSE	FIF	Wed, Mar 25, 1998	16.96	17.08	16.92	17.08
1193	NYSE	FIF	Tue, Mar 24, 1998	17.13	17.17	16.83	16.92
1192	NYSE	FIF	Mon, Mar 23, 1998	16.71	17.00	16.71	17.00
1191	NYSE	FIF	Fri, Mar 20, 1998	16.67	16.75	16.67	16.67
1190	NYSE	FIF	Thu, Mar 19, 1998	16.46	16.75	16.33	16.67
1189	NYSE	FIF	Wed, Mar 18, 1998	16.33	16.46	16.25	16.46
1188	NYSE	FIF	Tue, Mar 17, 1998	15.92	16.33	15.92	16.25
1187	NYSE	FIF	Mon, Mar 16, 1998	15.83	15.92	15.75	15.79
1186	NYSE	FIF	Fri, Mar 13, 1998	15.88	15.88	15.58	15.75
1185	NYSE	FIF	Thu, Mar 12, 1998	15.75	15.75	15.67	15.75
1184	NYSE	FIF	Wed, Mar 11, 1998	15.79	15.79	15.75	15.75
1183	NYSE	FIF	Tue, Mar 10, 1998	15.67	15.83	15.58	15.71
1182	NYSE	FIF	Mon, Mar 9, 1998	15.42	15.58	15.38	15.58
1181	NYSE	FIF	Fri, Mar 6, 1998	15.58	15.67	15.33	15.33
1180	NYSE	FIF	Thu, Mar 5, 1998	15.33	15.58	15.17	15.50
1179	NYSE	FIF	Wed, Mar 4, 1998	14.88	15.58	14.88	15.42
1178	NYSE	FIF	Tue, Mar 3, 1998	14.67	14.96	14.58	14.96
1177	NYSE	FIF	Mon, Mar 2, 1998	14.58	14.92	14.58	14.75
1176	NYSE	FIF	Fri, Feb 27, 1998	14.58	14.67	14.58	14.58
1175	NYSE	FIF	Thu, Feb 26, 1998	14.67	14.67	14.50	14.58
1174	NYSE	FIF	Wed, Feb 25, 1998	14.58	14.67	14.58	14.67
1173	NYSE	FIF	Tue, Feb 24, 1998	13.88	14.50	13.88	14.46
1172	NYSE	FIF	Mon, Feb 23, 1998	14.04	14.04	14.00	14.00
1171	NYSE	FIF	Fri, Feb 20, 1998	14.25	14.25	13.96	14.04
1170	NYSE	FIF	Thu, Feb 19, 1998	14.33	14.38	14.25	14.25
1169	NYSE	FIF	Wed, Feb 18, 1998	14.54	14.54	14.46	14.50
1168	NYSE	FIF	Tue, Feb 17, 1998	14.58	14.58	14.50	14.54
1167	NYSE	FIF	Fri, Feb 13, 1998	14.50	14.54	14.50	14.50
1166	NYSE	FIF	Thu, Feb 12, 1998	14.67	14.67	14.50	14.58
1165	NYSE	FIF	Wed, Feb 11, 1998	14.67	14.67	14.50	14.58
1164	NYSE	FIF	Tue, Feb 10, 1998	14.83	14.83	14.67	14.75
1163	NYSE	FIF	Mon, Feb 9, 1998	14.92	14.92	14.75	14.88
1162	NYSE	FIF	Fri, Feb 6, 1998	14.96	14.96	14.92	14.92
1161	NYSE	FIF	Thu, Feb 5, 1998	15.00	15.08	14.88	14.96
1160	NYSE	FIF	Wed, Feb 4, 1998	14.50	15.00	14.25	14.67
1159	NYSE	FIF	Tue, Feb 3, 1998	13.67	14.67	13.67	14.67
1158	NYSE	FIF	Mon, Feb 2, 1998	13.54	13.58	13.38	13.58
1157	NYSE	FIF	Fri, Jan 30, 1998	13.29	13.54	13.29	13.54
1156	NYSE	FIF	Thu, Jan 29, 1998	13.50	13.50	13.25	13.38
1155	NYSE	FIF	Wed, Jan 28, 1998	13.42	13.42	13.25	13.25
1154	NYSE	FIF	Tue, Jan 27, 1998	13.25	13.38	13.13	13.13
1153	NYSE	FIF	Mon, Jan 26, 1998	13.08	13.08	12.83	13.08
1152	NYSE	FIF	Fri, Jan 23, 1998	13.75	13.75	13.17	13.17
1151	NYSE	FIF	Thu, Jan 22, 1998	13.75	13.75	13.42	13.67
1150	NYSE	FIF	Wed, Jan 21, 1998	14.42	14.42	13.83	13.92
1149	NYSE	FIF	Tue, Jan 20, 1998	14.25	14.50	14.25	14.33
1148	NYSE	FIF	Fri, Jan 16, 1998	13.92	14.17	13.88	14.17
1147	NYSE	FIF	Thu, Jan 15, 1998	13.58	13.83	13.58	13.83
1146	NYSE	FIF	Wed, Jan 14, 1998	13.58	13.75	13.58	13.75
1145	NYSE	FIF	Tue, Jan 13, 1998	13.00	13.50	12.58	13.50
1144	NYSE	FIF	Mon, Jan 12, 1998	13.50	13.58	13.08	13.08
1143	NYSE	FIF	Fri, Jan 9, 1998	14.63	14.63	13.92	13.92
1142	NYSE	FIF	Thu, Jan 8, 1998	14.75	14.83	14.67	14.67
1141	NYSE	FIF	Wed, Jan 7, 1998	15.08	15.08	14.83	14.92
1140	NYSE	FIF	Tue, Jan 6, 1998	15.17	15.58	15.08	15.25
1139	NYSE	FIF	Mon, Jan 5, 1998	15.17	15.17	15.08	15.08
1138	NYSE	FIF	Fri, Jan 2, 1998	15.58	15.58	14.96	15.08
1137	NYSE	FIF	Wed, Dec 31, 1997	14.25	15.75	14.25	15.75
1136	NYSE	FIF	Tue, Dec 30, 1997	13.63	14.25	13.50	14.25
1135	NYSE	FIF	Mon, Dec 29, 1997	13.71	13.71	13.63	13.63
1134	NYSE	FIF	Fri, Dec 26, 1997	13.67	13.75	13.67	13.75
1133	NYSE	FIF	Wed, Dec 24, 1997	13.00	13.67	13.00	13.50
1132	NYSE	FIF	Tue, Dec 23, 1997	12.42	13.00	12.33	13.00
1131	NYSE	FIF	Mon, Dec 22, 1997	12.04	12.85	12.04	12.50
1130	NYSE	FIF	Fri, Dec 19, 1997	11.96	12.25	11.96	12.00
1129	NYSE	FIF	Thu, Dec 18, 1997	12.38	12.38	12.25	12.25
1128	NYSE	FIF	Wed, Dec 17, 1997	12.25	12.42	12.17	12.38
1127	NYSE	FIF	Tue, Dec 16, 1997	11.92	12.25	11.92	12.25
1126	NYSE	FIF	Mon, Dec 15, 1997	12.63	12.63	12.00	12.08
1125	NYSE	FIF	Fri, Dec 12, 1997	12.58	12.75	12.58	12.63
1124	NYSE	FIF	Thu, Dec 11, 1997	13.17	13.17	12.33	12.50
1123	NYSE	FIF	Wed, Dec 10, 1997	13.25	13.33	13.08	13.17
1122	NYSE	FIF	Tue, Dec 9, 1997	13.58	13.58	13.25	13.42
1121	NYSE	FIF	Mon, Dec 8, 1997	13.58	13.58	13.25	13.58
1120	NYSE	FIF	Fri, Dec 5, 1997	13.83	13.83	13.50	13.50
1119	NYSE	FIF	Thu, Dec 4, 1997	14.00	14.00	13.67	13.75
1118	NYSE	FIF	Wed, Dec 3, 1997	14.00	14.00	13.92	14.00
1117	NYSE	FIF	Tue, Dec 2, 1997	13.92	14.00	13.83	13.83
1116	NYSE	FIF	Mon, Dec 1, 1997	14.17	14.17	14.00	14.04
1115	NYSE	FIF	Fri, Nov 28, 1997	14.38	14.38	14.00	14.21
1114	NYSE	FIF	Wed, Nov 26, 1997	14.42	14.42	14.38	14.38
1113	NYSE	FIF	Tue, Nov 25, 1997	14.17	14.50	14.00	14.33
1112	NYSE	FIF	Mon, Nov 24, 1997	13.75	14.67	13.75	14.00
1111	NYSE	FIF	Fri, Nov 21, 1997	14.00	14.00	13.58	13.67
1110	NYSE	FIF	Thu, Nov 20, 1997	13.33	13.92	13.33	13.92
1109	NYSE	FIF	Wed, Nov 19, 1997	13.08	13.25	13.08	13.25
1108	NYSE	FIF	Tue, Nov 18, 1997	12.83	13.00	12.83	13.00
1107	NYSE	FIF	Mon, Nov 17, 1997	12.58	12.67	12.54	12.67
1106	NYSE	FIF	Fri, Nov 14, 1997	12.63	12.71	12.50	12.50
1105	NYSE	FIF	Thu, Nov 13, 1997	12.50	12.63	12.42	12.63
1104	NYSE	FIF	Wed, Nov 12, 1997	12.79	12.79	12.50	12.50
1103	NYSE	FIF	Tue, Nov 11, 1997	12.83	12.92	12.83	12.83
1102	NYSE	FIF	Mon, Nov 10, 1997	12.75	12.92	12.67	12.67
1101	NYSE	FIF	Fri, Nov 7, 1997	12.75	12.75	12.63	12.63
1100	NYSE	FIF	Thu, Nov 6, 1997	12.92	12.92	12.75	12.75
1099	NYSE	FIF	Wed, Nov 5, 1997	12.92	12.96	12.92	12.96
1098	NYSE	FIF	Tue, Nov 4, 1997	12.83	12.96	12.83	12.96
1097	NYSE	FIF	Mon, Nov 3, 1997	12.67	12.83	12.58	12.79
1096	NYSE	FIF	Fri, Oct 31, 1997	12.83	12.83	12.50	12.67
1095	NYSE	FIF	Thu, Oct 30, 1997	12.42	12.83	12.42	12.83
1094	NYSE	FIF	Wed, Oct 29, 1997	12.33	12.50	12.33	12.50
1093	NYSE	FIF	Tue, Oct 28, 1997	11.79	12.13	11.46	12.13
1092	NYSE	FIF	Mon, Oct 27, 1997	12.75	12.79	12.00	12.00
1091	NYSE	FIF	Fri, Oct 24, 1997	12.67	12.83	12.67	12.75
1090	NYSE	FIF	Thu, Oct 23, 1997	12.58	12.63	12.58	12.63
1089	NYSE	FIF	Wed, Oct 22, 1997	12.58	12.58	12.50	12.58
1088	NYSE	FIF	Tue, Oct 21, 1997	12.42	12.54	12.33	12.54
1087	NYSE	FIF	Mon, Oct 20, 1997	12.58	12.58	12.33	12.33
1086	NYSE	FIF	Fri, Oct 17, 1997	12.63	12.67	12.42	12.50
1085	NYSE	FIF	Thu, Oct 16, 1997	12.92	12.92	12.71	12.71
1084	NYSE	FIF	Wed, Oct 15, 1997	13.08	13.08	12.83	13.00
1083	NYSE	FIF	Tue, Oct 14, 1997	13.33	13.33	13.17	13.21
1082	NYSE	FIF	Mon, Oct 13, 1997	13.13	13.25	13.13	13.17
1081	NYSE	FIF	Fri, Oct 10, 1997	12.75	12.96	12.75	12.96
1080	NYSE	FIF	Thu, Oct 9, 1997	12.58	12.75	12.58	12.67
1079	NYSE	FIF	Wed, Oct 8, 1997	11.83	12.58	11.83	12.58
1078	NYSE	FIF	Tue, Oct 7, 1997	11.75	11.92	11.75	11.75
1077	NYSE	FIF	Mon, Oct 6, 1997	11.75	11.92	11.50	11.67
1076	NYSE	FIF	Fri, Oct 3, 1997	11.67	11.83	11.67	11.83
1075	NYSE	FIF	Thu, Oct 2, 1997	11.67	11.79	11.67	11.67
1074	NYSE	FIF	Wed, Oct 1, 1997	11.67	11.75	11.63	11.63
1073	NYSE	FIF	Tue, Sep 30, 1997	11.92	12.00	11.75	11.83
1072	NYSE	FIF	Mon, Sep 29, 1997	12.17	12.17	11.75	11.83
1071	NYSE	FIF	Fri, Sep 26, 1997	11.83	12.13	11.83	12.08
1070	NYSE	FIF	Thu, Sep 25, 1997	11.79	11.83	11.75	11.75
1069	NYSE	FIF	Wed, Sep 24, 1997	11.75	11.79	11.67	11.71
1068	NYSE	FIF	Tue, Sep 23, 1997	11.67	11.75	11.54	11.75
1067	NYSE	FIF	Mon, Sep 22, 1997	11.42	11.67	11.38	11.67
1066	NYSE	FIF	Fri, Sep 19, 1997	11.33	11.58	11.33	11.42
1065	NYSE	FIF	Thu, Sep 18, 1997	11.83	11.83	11.71	11.71
1064	NYSE	FIF	Wed, Sep 17, 1997	11.88	11.88	11.67	11.79
1063	NYSE	FIF	Tue, Sep 16, 1997	11.67	11.75	11.58	11.71
1062	NYSE	FIF	Mon, Sep 15, 1997	11.96	12.00	11.75	11.75
1061	NYSE	FIF	Fri, Sep 12, 1997	11.88	11.96	11.83	11.96
1060	NYSE	FIF	Thu, Sep 11, 1997	11.83	11.83	11.58	11.83
1059	NYSE	FIF	Wed, Sep 10, 1997	11.58	11.75	11.58	11.75
1058	NYSE	FIF	Tue, Sep 9, 1997	11.33	11.46	11.33	11.46
1057	NYSE	FIF	Mon, Sep 8, 1997	10.67	11.33	10.67	11.33
1056	NYSE	FIF	Fri, Sep 5, 1997	10.75	10.88	10.75	10.79
1055	NYSE	FIF	Thu, Sep 4, 1997	10.33	10.58	10.25	10.58
1054	NYSE	FIF	Wed, Sep 3, 1997	10.50	10.50	10.25	10.25
1053	NYSE	FIF	Tue, Sep 2, 1997	10.63	10.83	10.17	10.33
1052	NYSE	FIF	Fri, Aug 29, 1997	10.25	10.50	10.25	10.46
1051	NYSE	FIF	Thu, Aug 28, 1997	10.00	10.17	10.00	10.17
1050	NYSE	FIF	Wed, Aug 27, 1997	10.00	10.00	9.71	10.00
1049	NYSE	FIF	Tue, Aug 26, 1997	9.75	10.00	9.75	9.92
1048	NYSE	FIF	Mon, Aug 25, 1997	9.83	10.00	9.75	9.75
1047	NYSE	FIF	Fri, Aug 22, 1997	9.58	9.75	9.58	9.75
1046	NYSE	FIF	Thu, Aug 21, 1997	10.00	10.00	9.67	9.75
1045	NYSE	FIF	Wed, Aug 20, 1997	9.67	9.92	9.67	9.92
1044	NYSE	FIF	Tue, Aug 19, 1997	9.33	9.67	9.33	9.67
1043	NYSE	FIF	Mon, Aug 18, 1997	9.50	9.50	9.33	9.33
1042	NYSE	FIF	Fri, Aug 15, 1997	9.83	9.83	9.46	9.46
1041	NYSE	FIF	Thu, Aug 14, 1997	9.96	9.96	9.83	9.83
1040	NYSE	FIF	Wed, Aug 13, 1997	10.17	10.17	9.88	9.96
1039	NYSE	FIF	Tue, Aug 12, 1997	10.17	10.25	10.00	10.00
1038	NYSE	FIF	Mon, Aug 11, 1997	10.42	10.46	10.08	10.08
1037	NYSE	FIF	Fri, Aug 8, 1997	10.33	10.50	10.08	10.25
1036	NYSE	FIF	Thu, Aug 7, 1997	10.13	10.67	10.00	10.50
1035	NYSE	FIF	Wed, Aug 6, 1997	9.92	10.17	9.92	10.04
1034	NYSE	FIF	Tue, Aug 5, 1997	9.83	10.00	9.83	10.00
1033	NYSE	FIF	Mon, Aug 4, 1997	9.96	10.00	9.79	9.83
1032	NYSE	FIF	Fri, Aug 1, 1997	10.00	10.04	10.00	10.02
1031	NYSE	FIF	Thu, Jul 31, 1997	10.17	10.17	10.08	10.08
1030	NYSE	FIF	Wed, Jul 30, 1997	10.08	10.11	9.94	10.11
1029	NYSE	FIF	Tue, Jul 29, 1997	10.17	10.17	10.08	10.08
1028	NYSE	FIF	Mon, Jul 28, 1997	10.00	10.19	10.00	10.19
1027	NYSE	FIF	Fri, Jul 25, 1997	9.89	10.00	9.83	9.94
1026	NYSE	FIF	Thu, Jul 24, 1997	10.11	10.11	9.83	10.00
1025	NYSE	FIF	Wed, Jul 23, 1997	9.78	10.17	9.78	10.11
1024	NYSE	FIF	Tue, Jul 22, 1997	9.78	9.78	9.72	9.78
1023	NYSE	FIF	Mon, Jul 21, 1997	9.89	9.89	9.83	9.83
1022	NYSE	FIF	Fri, Jul 18, 1997	9.89	9.94	9.78	9.94
1021	NYSE	FIF	Thu, Jul 17, 1997	10.11	10.17	9.94	10.00
1020	NYSE	FIF	Wed, Jul 16, 1997	10.17	10.28	10.17	10.22
1019	NYSE	FIF	Tue, Jul 15, 1997	10.44	10.44	10.22	10.28
1018	NYSE	FIF	Mon, Jul 14, 1997	10.42	10.44	10.33	10.33
1017	NYSE	FIF	Fri, Jul 11, 1997	10.44	10.44	10.22	10.39
1016	NYSE	FIF	Thu, Jul 10, 1997	10.39	10.44	10.11	10.39
1015	NYSE	FIF	Wed, Jul 9, 1997	10.44	10.50	10.25	10.28
1014	NYSE	FIF	Tue, Jul 8, 1997	10.17	11.28	10.17	10.39
1013	NYSE	FIF	Mon, Jul 7, 1997	10.19	10.22	10.08	10.08
1012	NYSE	FIF	Thu, Jul 3, 1997	10.11	10.19	10.11	10.14
1011	NYSE	FIF	Wed, Jul 2, 1997	10.19	10.19	10.06	10.14
1010	NYSE	FIF	Tue, Jul 1, 1997	9.78	10.22	9.78	10.14
1009	NYSE	FIF	Mon, Jun 30, 1997	9.50	10.11	9.28	9.78
1008	NYSE	FIF	Fri, Jun 27, 1997	9.67	9.67	9.44	9.61
1007	NYSE	FIF	Thu, Jun 26, 1997	9.72	9.72	9.67	9.72
1006	NYSE	FIF	Wed, Jun 25, 1997	9.67	9.67	9.67	9.67
1005	NYSE	FIF	Tue, Jun 24, 1997	9.44	9.78	9.44	9.78
1004	NYSE	FIF	Mon, Jun 23, 1997	9.72	9.78	9.39	9.39
1003	NYSE	FIF	Fri, Jun 20, 1997	9.56	9.78	9.44	9.78
1002	NYSE	FIF	Thu, Jun 19, 1997	9.61	9.78	9.56	9.78
1001	NYSE	FIF	Wed, Jun 18, 1997	9.56	9.78	9.44	9.56
1000	NYSE	FIF	Tue, Jun 17, 1997	9.50	9.64	9.47	9.56
999	NYSE	FIF	Mon, Jun 16, 1997	9.56	9.61	9.00	9.44
998	NYSE	FIF	Fri, Jun 13, 1997	9.44	10.06	9.44	9.81
997	NYSE	FIF	Thu, Jun 12, 1997	9.00	9.08	8.97	9.08
996	NYSE	FIF	Wed, Jun 11, 1997	8.89	9.00	8.86	9.00
995	NYSE	FIF	Tue, Jun 10, 1997	8.78	8.89	8.78	8.89
994	NYSE	FIF	Mon, Jun 9, 1997	8.72	8.86	8.67	8.86
993	NYSE	FIF	Fri, Jun 6, 1997	8.67	8.75	8.67	8.75
992	NYSE	FIF	Thu, Jun 5, 1997	8.53	8.61	8.50	8.61
991	NYSE	FIF	Wed, Jun 4, 1997	8.67	8.67	8.50	8.56
990	NYSE	FIF	Tue, Jun 3, 1997	8.72	8.75	8.72	8.75
989	NYSE	FIF	Mon, Jun 2, 1997	8.72	8.75	8.67	8.67
988	NYSE	FIF	Fri, May 30, 1997	8.72	8.75	8.50	8.75
987	NYSE	FIF	Thu, May 29, 1997	8.67	8.67	8.56	8.56
986	NYSE	FIF	Wed, May 28, 1997	8.33	8.72	8.33	8.72
985	NYSE	FIF	Tue, May 27, 1997	8.39	8.44	8.28	8.28
984	NYSE	FIF	Fri, May 23, 1997	8.39	8.42	8.36	8.42
983	NYSE	FIF	Thu, May 22, 1997	8.33	8.36	8.33	8.36
982	NYSE	FIF	Wed, May 21, 1997	8.33	8.33	8.33	8.33
981	NYSE	FIF	Tue, May 20, 1997	8.33	8.33	8.28	8.28
980	NYSE	FIF	Mon, May 19, 1997	8.33	8.33	8.33	8.33
979	NYSE	FIF	Fri, May 16, 1997	8.28	8.33	8.28	8.28
978	NYSE	FIF	Thu, May 15, 1997	7.94	8.22	7.94	8.22
977	NYSE	FIF	Wed, May 14, 1997	8.11	8.11	8.00	8.00
976	NYSE	FIF	Tue, May 13, 1997	8.17	8.17	8.00	8.00
975	NYSE	FIF	Mon, May 12, 1997	8.22	8.22	8.22	8.22
974	NYSE	FIF	Fri, May 9, 1997	8.22	8.22	8.11	8.22
973	NYSE	FIF	Thu, May 8, 1997	8.28	8.28	8.25	8.25
972	NYSE	FIF	Wed, May 7, 1997	8.33	8.44	8.28	8.33
971	NYSE	FIF	Tue, May 6, 1997	8.44	8.44	8.33	8.39
970	NYSE	FIF	Mon, May 5, 1997	8.11	8.50	8.11	8.44
969	NYSE	FIF	Fri, May 2, 1997	7.61	8.11	7.61	8.06
968	NYSE	FIF	Thu, May 1, 1997	7.50	7.61	7.50	7.61
967	NYSE	FIF	Wed, Apr 30, 1997	7.50	7.50	7.50	7.50
966	NYSE	FIF	Tue, Apr 29, 1997	7.44	7.44	7.44	7.44
965	NYSE	FIF	Mon, Apr 28, 1997	7.50	7.50	7.44	7.44
964	NYSE	FIF	Fri, Apr 25, 1997	7.50	7.50	7.50	7.50
963	NYSE	FIF	Thu, Apr 24, 1997	7.44	7.61	7.44	7.56
962	NYSE	FIF	Wed, Apr 23, 1997	7.39	7.39	7.39	7.39
961	NYSE	FIF	Tue, Apr 22, 1997	7.33	7.33	7.33	7.33
960	NYSE	FIF	Mon, Apr 21, 1997	7.28	7.56	7.28	7.44
959	NYSE	FIF	Fri, Apr 18, 1997	7.00	7.22	7.00	7.22
958	NYSE	FIF	Thu, Apr 17, 1997	6.89	7.06	6.83	6.94
957	NYSE	FIF	Wed, Apr 16, 1997	7.06	7.06	6.94	6.94
956	NYSE	FIF	Tue, Apr 15, 1997	7.22	7.22	7.11	7.11
955	NYSE	FIF	Mon, Apr 14, 1997	7.39	7.44	7.22	7.22
954	NYSE	FIF	Fri, Apr 11, 1997	7.56	7.56	7.44	7.44
953	NYSE	FIF	Wed, Apr 9, 1997	7.61	7.61	7.61	7.61
952	NYSE	FIF	Tue, Apr 8, 1997	7.67	7.67	7.56	7.56
951	NYSE	FIF	Mon, Apr 7, 1997	7.61	7.72	7.61	7.72
950	NYSE	FIF	Fri, Apr 4, 1997	7.56	7.56	7.50	7.56
949	NYSE	FIF	Thu, Apr 3, 1997	7.56	7.56	7.56	7.56
948	NYSE	FIF	Wed, Apr 2, 1997	7.61	7.61	7.56	7.61
947	NYSE	FIF	Tue, Apr 1, 1997	7.83	7.83	7.67	7.67
946	NYSE	FIF	Mon, Mar 31, 1997	8.11	8.11	7.89	7.89
945	NYSE	FIF	Thu, Mar 27, 1997	8.11	8.11	8.11	8.11
944	NYSE	FIF	Wed, Mar 26, 1997	8.11	8.17	8.11	8.11
943	NYSE	FIF	Tue, Mar 25, 1997	8.17	8.17	8.11	8.11
942	NYSE	FIF	Mon, Mar 24, 1997	8.11	8.17	8.11	8.17
941	NYSE	FIF	Fri, Mar 21, 1997	8.28	8.28	8.22	8.22
940	NYSE	FIF	Thu, Mar 20, 1997	8.33	8.39	8.28	8.28
939	NYSE	FIF	Wed, Mar 19, 1997	8.33	8.33	8.33	8.33
938	NYSE	FIF	Tue, Mar 18, 1997	8.33	8.33	8.22	8.25
937	NYSE	FIF	Mon, Mar 17, 1997	8.56	8.56	8.33	8.33
936	NYSE	FIF	Fri, Mar 14, 1997	8.72	8.72	8.61	8.61
935	NYSE	FIF	Thu, Mar 13, 1997	8.61	8.78	8.61	8.67
934	NYSE	FIF	Wed, Mar 12, 1997	8.56	8.61	8.50	8.61
933	NYSE	FIF	Tue, Mar 11, 1997	8.33	8.61	8.28	8.61
932	NYSE	FIF	Mon, Mar 10, 1997	8.28	8.33	8.22	8.33
931	NYSE	FIF	Fri, Mar 7, 1997	8.33	8.33	8.28	8.28
930	NYSE	FIF	Thu, Mar 6, 1997	8.17	8.33	8.17	8.22
929	NYSE	FIF	Wed, Mar 5, 1997	8.22	8.22	8.11	8.11
928	NYSE	FIF	Tue, Mar 4, 1997	8.39	8.44	8.22	8.22
927	NYSE	FIF	Mon, Mar 3, 1997	8.39	8.44	8.17	8.39
926	NYSE	FIF	Fri, Feb 28, 1997	8.28	8.39	8.28	8.39
925	NYSE	FIF	Thu, Feb 27, 1997	8.33	8.39	8.33	8.39
924	NYSE	FIF	Wed, Feb 26, 1997	8.17	8.39	8.17	8.33
923	NYSE	FIF	Tue, Feb 25, 1997	8.22	8.33	8.17	8.28
922	NYSE	FIF	Mon, Feb 24, 1997	7.72	8.17	7.72	8.17
921	NYSE	FIF	Fri, Feb 21, 1997	7.67	7.72	7.67	7.67
920	NYSE	FIF	Thu, Feb 20, 1997	7.67	7.72	7.67	7.72
919	NYSE	FIF	Wed, Feb 19, 1997	7.78	7.78	7.67	7.67
918	NYSE	FIF	Tue, Feb 18, 1997	7.67	7.78	7.56	7.78
917	NYSE	FIF	Fri, Feb 14, 1997	7.67	7.72	7.67	7.67
916	NYSE	FIF	Thu, Feb 13, 1997	7.44	7.61	7.44	7.61
915	NYSE	FIF	Wed, Feb 12, 1997	7.44	7.44	7.33	7.39
914	NYSE	FIF	Tue, Feb 11, 1997	7.61	7.61	7.50	7.50
913	NYSE	FIF	Mon, Feb 10, 1997	7.78	7.78	7.67	7.67
912	NYSE	FIF	Fri, Feb 7, 1997	7.56	7.83	7.56	7.83
911	NYSE	FIF	Thu, Feb 6, 1997	7.61	7.61	7.61	7.61
910	NYSE	FIF	Wed, Feb 5, 1997	7.50	7.56	7.44	7.56
909	NYSE	FIF	Tue, Feb 4, 1997	7.56	7.56	7.44	7.44
908	NYSE	FIF	Mon, Feb 3, 1997	7.61	7.61	7.44	7.56
907	NYSE	FIF	Fri, Jan 31, 1997	7.56	7.67	7.56	7.56
906	NYSE	FIF	Thu, Jan 30, 1997	7.50	7.50	7.44	7.50
905	NYSE	FIF	Wed, Jan 29, 1997	7.22	7.44	7.22	7.44
904	NYSE	FIF	Tue, Jan 28, 1997	7.44	7.44	7.17	7.17
903	NYSE	FIF	Mon, Jan 27, 1997	7.56	7.56	7.39	7.39
902	NYSE	FIF	Fri, Jan 24, 1997	7.50	7.67	7.50	7.67
901	NYSE	FIF	Thu, Jan 23, 1997	7.50	7.50	7.50	7.50
900	NYSE	FIF	Wed, Jan 22, 1997	7.56	7.67	7.44	7.44
899	NYSE	FIF	Tue, Jan 21, 1997	7.61	7.67	7.61	7.61
898	NYSE	FIF	Mon, Jan 20, 1997	7.56	7.67	7.56	7.67
897	NYSE	FIF	Fri, Jan 17, 1997	7.56	7.67	7.56	7.67
896	NYSE	FIF	Thu, Jan 16, 1997	7.56	7.61	7.56	7.61
895	NYSE	FIF	Wed, Jan 15, 1997	7.56	7.61	7.50	7.56
894	NYSE	FIF	Tue, Jan 14, 1997	7.44	7.61	7.44	7.56
893	NYSE	FIF	Mon, Jan 13, 1997	7.39	7.39	7.39	7.39
892	NYSE	FIF	Fri, Jan 10, 1997	7.39	7.39	7.33	7.39
891	NYSE	FIF	Thu, Jan 9, 1997	7.44	7.44	7.44	7.44
890	NYSE	FIF	Wed, Jan 8, 1997	7.50	7.50	7.39	7.39
889	NYSE	FIF	Tue, Jan 7, 1997	7.56	7.56	7.44	7.50
888	NYSE	FIF	Mon, Jan 6, 1997	7.50	7.56	7.50	7.50
887	NYSE	FIF	Fri, Jan 3, 1997	7.44	7.56	7.44	7.56
886	NYSE	FIF	Thu, Jan 2, 1997	7.39	7.50	7.39	7.50
885	NYSE	FIF	Tue, Dec 31, 1996	7.61	7.61	7.11	7.44
884	NYSE	FIF	Mon, Dec 30, 1996	7.56	7.72	7.56	7.56
883	NYSE	FIF	Fri, Dec 27, 1996	7.50	7.56	7.50	7.56
882	NYSE	FIF	Thu, Dec 26, 1996	7.61	7.61	7.56	7.56
881	NYSE	FIF	Tue, Dec 24, 1996	7.44	7.61	7.44	7.56
880	NYSE	FIF	Mon, Dec 23, 1996	7.56	7.67	7.56	7.56
879	NYSE	FIF	Fri, Dec 20, 1996	7.61	7.67	7.61	7.61
878	NYSE	FIF	Thu, Dec 19, 1996	7.50	7.56	7.50	7.50
877	NYSE	FIF	Wed, Dec 18, 1996	7.56	7.61	7.50	7.56
876	NYSE	FIF	Tue, Dec 17, 1996	7.44	7.67	7.44	7.67
875	NYSE	FIF	Mon, Dec 16, 1996	7.56	7.67	7.44	7.44
874	NYSE	FIF	Fri, Dec 13, 1996	7.72	7.72	7.44	7.50
873	NYSE	FIF	Thu, Dec 12, 1996	7.61	7.72	7.61	7.72
872	NYSE	FIF	Wed, Dec 11, 1996	7.78	7.83	7.61	7.61
871	NYSE	FIF	Tue, Dec 10, 1996	7.78	7.94	7.72	7.89
870	NYSE	FIF	Mon, Dec 9, 1996	7.50	7.78	7.50	7.72
869	NYSE	FIF	Fri, Dec 6, 1996	7.50	7.67	7.22	7.56
868	NYSE	FIF	Thu, Dec 5, 1996	7.39	7.61	7.39	7.61
867	NYSE	FIF	Wed, Dec 4, 1996	7.56	7.56	7.39	7.39
866	NYSE	FIF	Tue, Dec 3, 1996	7.00	7.56	7.00	7.50
865	NYSE	FIF	Mon, Dec 2, 1996	6.72	6.94	6.67	6.94
864	NYSE	FIF	Fri, Nov 29, 1996	6.78	6.78	6.61	6.72
863	NYSE	FIF	Wed, Nov 27, 1996	6.72	6.78	6.72	6.78
862	NYSE	FIF	Tue, Nov 26, 1996	6.89	6.89	6.72	6.72
861	NYSE	FIF	Mon, Nov 25, 1996	6.89	6.89	6.83	6.89
860	NYSE	FIF	Fri, Nov 22, 1996	6.83	6.89	6.72	6.83
859	NYSE	FIF	Thu, Nov 21, 1996	6.78	6.78	6.78	6.78
858	NYSE	FIF	Wed, Nov 20, 1996	6.78	6.83	6.72	6.72
857	NYSE	FIF	Tue, Nov 19, 1996	6.72	6.83	6.72	6.83
856	NYSE	FIF	Mon, Nov 18, 1996	6.83	6.83	6.72	6.78
855	NYSE	FIF	Fri, Nov 15, 1996	6.61	6.83	6.61	6.83
854	NYSE	FIF	Thu, Nov 14, 1996	6.28	6.61	6.22	6.56
853	NYSE	FIF	Wed, Nov 13, 1996	6.22	6.28	6.17	6.28
852	NYSE	FIF	Tue, Nov 12, 1996	6.17	6.22	6.11	6.17
851	NYSE	FIF	Mon, Nov 11, 1996	6.22	6.22	6.17	6.22
850	NYSE	FIF	Fri, Nov 8, 1996	6.17	6.22	6.17	6.22
849	NYSE	FIF	Thu, Nov 7, 1996	6.22	6.22	6.17	6.22
848	NYSE	FIF	Wed, Nov 6, 1996	6.22	6.22	6.17	6.22
847	NYSE	FIF	Tue, Nov 5, 1996	6.22	6.22	6.22	6.22
846	NYSE	FIF	Mon, Nov 4, 1996	6.17	6.22	6.17	6.22
845	NYSE	FIF	Fri, Nov 1, 1996	6.17	6.22	6.17	6.22
844	NYSE	FIF	Thu, Oct 31, 1996	6.22	6.22	6.11	6.22
843	NYSE	FIF	Wed, Oct 30, 1996	6.22	6.22	6.22	6.22
842	NYSE	FIF	Tue, Oct 29, 1996	6.22	6.22	6.17	6.17
841	NYSE	FIF	Mon, Oct 28, 1996	6.17	6.28	6.17	6.22
840	NYSE	FIF	Fri, Oct 25, 1996	6.22	6.22	6.22	6.22
839	NYSE	FIF	Thu, Oct 24, 1996	6.17	6.22	6.17	6.22
838	NYSE	FIF	Wed, Oct 23, 1996	6.22	6.22	6.06	6.17
837	NYSE	FIF	Tue, Oct 22, 1996	6.28	6.33	6.28	6.33
836	NYSE	FIF	Mon, Oct 21, 1996	6.39	6.39	6.33	6.33
835	NYSE	FIF	Fri, Oct 18, 1996	6.44	6.44	6.44	6.44
834	NYSE	FIF	Thu, Oct 17, 1996	6.50	6.50	6.44	6.50
833	NYSE	FIF	Wed, Oct 16, 1996	6.44	6.56	6.44	6.56
832	NYSE	FIF	Tue, Oct 15, 1996	6.61	6.61	6.44	6.44
831	NYSE	FIF	Mon, Oct 14, 1996	6.61	6.61	6.56	6.56
830	NYSE	FIF	Fri, Oct 11, 1996	6.72	6.72	6.67	6.67
829	NYSE	FIF	Thu, Oct 10, 1996	6.67	6.67	6.67	6.67
828	NYSE	FIF	Wed, Oct 9, 1996	6.89	6.89	6.72	6.72
827	NYSE	FIF	Tue, Oct 8, 1996	6.89	6.94	6.89	6.94
826	NYSE	FIF	Mon, Oct 7, 1996	7.00	7.06	6.89	6.94
825	NYSE	FIF	Fri, Oct 4, 1996	6.94	7.11	6.94	7.06
824	NYSE	FIF	Thu, Oct 3, 1996	7.00	7.00	6.94	7.00
823	NYSE	FIF	Wed, Oct 2, 1996	6.94	7.00	6.94	7.00
822	NYSE	FIF	Tue, Oct 1, 1996	7.00	7.00	6.89	6.94
821	NYSE	FIF	Mon, Sep 30, 1996	6.94	7.00	6.89	7.00
820	NYSE	FIF	Fri, Sep 27, 1996	6.83	6.89	6.83	6.89
819	NYSE	FIF	Thu, Sep 26, 1996	6.72	6.83	6.72	6.83
818	NYSE	FIF	Wed, Sep 25, 1996	6.72	6.78	6.67	6.67
817	NYSE	FIF	Tue, Sep 24, 1996	6.67	6.78	6.67	6.78
816	NYSE	FIF	Mon, Sep 23, 1996	6.67	6.67	6.67	6.67
815	NYSE	FIF	Fri, Sep 20, 1996	6.67	6.67	6.67	6.67
814	NYSE	FIF	Thu, Sep 19, 1996	6.78	6.83	6.56	6.67
813	NYSE	FIF	Wed, Sep 18, 1996	6.83	6.83	6.83	6.83
812	NYSE	FIF	Tue, Sep 17, 1996	6.94	6.94	6.83	6.89
811	NYSE	FIF	Mon, Sep 16, 1996	6.94	7.00	6.94	7.00
810	NYSE	FIF	Fri, Sep 13, 1996	6.94	6.94	6.89	6.94
809	NYSE	FIF	Thu, Sep 12, 1996	7.06	7.06	6.89	6.94
808	NYSE	FIF	Wed, Sep 11, 1996	6.78	7.06	6.78	7.06
807	NYSE	FIF	Tue, Sep 10, 1996	6.78	6.78	6.72	6.72
806	NYSE	FIF	Mon, Sep 9, 1996	6.72	6.83	6.72	6.83
805	NYSE	FIF	Fri, Sep 6, 1996	6.72	6.72	6.67	6.67
804	NYSE	FIF	Thu, Sep 5, 1996	6.72	6.72	6.72	6.72
803	NYSE	FIF	Wed, Sep 4, 1996	6.83	6.83	6.78	6.78
802	NYSE	FIF	Tue, Sep 3, 1996	6.56	6.83	6.56	6.83
801	NYSE	FIF	Fri, Aug 30, 1996	6.67	6.67	6.61	6.61
800	NYSE	FIF	Thu, Aug 29, 1996	6.83	6.83	6.67	6.67
799	NYSE	FIF	Wed, Aug 28, 1996	6.83	6.83	6.78	6.83
798	NYSE	FIF	Tue, Aug 27, 1996	6.67	6.83	6.67	6.83
797	NYSE	FIF	Mon, Aug 26, 1996	6.67	6.67	6.56	6.67
796	NYSE	FIF	Fri, Aug 23, 1996	6.39	6.78	6.39	6.78
795	NYSE	FIF	Thu, Aug 22, 1996	6.33	6.39	6.33	6.39
794	NYSE	FIF	Wed, Aug 21, 1996	6.39	6.44	6.33	6.44
793	NYSE	FIF	Tue, Aug 20, 1996	6.39	6.39	6.33	6.33
792	NYSE	FIF	Mon, Aug 19, 1996	6.50	6.50	6.33	6.39
791	NYSE	FIF	Fri, Aug 16, 1996	5.89	6.50	5.89	6.39
790	NYSE	FIF	Thu, Aug 15, 1996	6.06	6.06	5.89	5.89
789	NYSE	FIF	Wed, Aug 14, 1996	6.17	6.17	6.06	6.06
788	NYSE	FIF	Tue, Aug 13, 1996	5.72	5.78	5.61	5.78
787	NYSE	FIF	Mon, Aug 12, 1996	5.72	5.72	5.72	5.72
786	NYSE	FIF	Fri, Aug 9, 1996	5.72	5.78	5.67	5.72
785	NYSE	FIF	Thu, Aug 8, 1996	5.67	5.72	5.61	5.72
784	NYSE	FIF	Wed, Aug 7, 1996	5.61	5.72	5.61	5.72
783	NYSE	FIF	Tue, Aug 6, 1996	5.67	5.67	5.61	5.67
782	NYSE	FIF	Mon, Aug 5, 1996	5.72	5.72	5.67	5.67
781	NYSE	FIF	Fri, Aug 2, 1996	5.78	5.78	5.67	5.72
780	NYSE	FIF	Thu, Aug 1, 1996	5.78	5.78	5.78	5.78
779	NYSE	FIF	Wed, Jul 31, 1996	5.67	5.78	5.67	5.78
778	NYSE	FIF	Tue, Jul 30, 1996	5.67	5.67	5.61	5.61
777	NYSE	FIF	Mon, Jul 29, 1996	5.67	5.72	5.67	5.72
776	NYSE	FIF	Fri, Jul 26, 1996	5.78	5.78	5.78	5.78
775	NYSE	FIF	Thu, Jul 25, 1996	5.72	5.72	5.72	5.72
774	NYSE	FIF	Wed, Jul 24, 1996	5.72	5.72	5.72	5.72
773	NYSE	FIF	Tue, Jul 23, 1996	6.00	6.00	5.83	5.83
772	NYSE	FIF	Mon, Jul 22, 1996	6.00	6.11	5.94	5.94
771	NYSE	FIF	Fri, Jul 19, 1996	6.06	6.06	5.94	6.06
770	NYSE	FIF	Thu, Jul 18, 1996	6.00	6.06	6.00	6.00
769	NYSE	FIF	Wed, Jul 17, 1996	6.00	6.11	6.00	6.00
768	NYSE	FIF	Tue, Jul 16, 1996	6.00	6.00	5.83	5.94
767	NYSE	FIF	Mon, Jul 15, 1996	6.11	6.22	6.00	6.11
766	NYSE	FIF	Fri, Jul 12, 1996	6.06	6.11	6.06	6.11
765	NYSE	FIF	Thu, Jul 11, 1996	6.22	6.22	5.78	6.00
764	NYSE	FIF	Wed, Jul 10, 1996	6.00	6.28	6.00	6.22
763	NYSE	FIF	Tue, Jul 9, 1996	6.33	6.33	6.11	6.11
762	NYSE	FIF	Mon, Jul 8, 1996	6.50	6.50	6.39	6.39
761	NYSE	FIF	Fri, Jul 5, 1996	6.61	6.61	6.61	6.61
760	NYSE	FIF	Wed, Jul 3, 1996	6.67	6.67	6.67	6.67
759	NYSE	FIF	Tue, Jul 2, 1996	6.78	6.78	6.67	6.67
758	NYSE	FIF	Mon, Jul 1, 1996	6.94	6.94	6.89	6.89
757	NYSE	FIF	Fri, Jun 28, 1996	6.89	6.94	6.89	6.94
756	NYSE	FIF	Thu, Jun 27, 1996	6.89	6.94	6.83	6.89
755	NYSE	FIF	Wed, Jun 26, 1996	6.89	6.89	6.83	6.89
754	NYSE	FIF	Tue, Jun 25, 1996	6.78	6.89	6.78	6.83
753	NYSE	FIF	Mon, Jun 24, 1996	6.56	6.83	6.56	6.83
752	NYSE	FIF	Fri, Jun 21, 1996	6.56	6.56	6.56	6.56
751	NYSE	FIF	Thu, Jun 20, 1996	6.56	6.56	6.39	6.50
750	NYSE	FIF	Wed, Jun 19, 1996	6.50	6.50	6.44	6.50
749	NYSE	FIF	Tue, Jun 18, 1996	6.39	6.56	6.39	6.50
748	NYSE	FIF	Mon, Jun 17, 1996	6.72	6.72	6.39	6.39
747	NYSE	FIF	Fri, Jun 14, 1996	7.11	7.11	6.67	6.67
746	NYSE	FIF	Thu, Jun 13, 1996	7.28	7.28	7.06	7.06
745	NYSE	FIF	Wed, Jun 12, 1996	7.33	7.33	7.28	7.28
744	NYSE	FIF	Tue, Jun 11, 1996	7.33	7.33	7.28	7.28
743	NYSE	FIF	Mon, Jun 10, 1996	7.33	7.33	7.22	7.22
742	NYSE	FIF	Fri, Jun 7, 1996	7.33	7.39	7.28	7.33
741	NYSE	FIF	Thu, Jun 6, 1996	7.44	7.50	7.39	7.39
740	NYSE	FIF	Wed, Jun 5, 1996	7.11	7.28	7.11	7.28
739	NYSE	FIF	Tue, Jun 4, 1996	7.17	7.17	7.00	7.11
738	NYSE	FIF	Mon, Jun 3, 1996	7.33	7.33	7.22	7.22
737	NYSE	FIF	Fri, May 31, 1996	7.17	7.28	7.17	7.28
736	NYSE	FIF	Thu, May 30, 1996	7.22	7.22	7.11	7.17
735	NYSE	FIF	Wed, May 29, 1996	7.28	7.33	7.28	7.28
734	NYSE	FIF	Tue, May 28, 1996	7.28	7.33	7.22	7.28
733	NYSE	FIF	Fri, May 24, 1996	7.28	7.39	7.22	7.22
732	NYSE	FIF	Thu, May 23, 1996	7.39	7.44	7.33	7.33
731	NYSE	FIF	Wed, May 22, 1996	7.28	7.33	7.28	7.33
730	NYSE	FIF	Tue, May 21, 1996	7.44	7.50	7.28	7.28
729	NYSE	FIF	Mon, May 20, 1996	7.44	7.44	7.33	7.39
728	NYSE	FIF	Fri, May 17, 1996	7.39	7.39	7.33	7.33
727	NYSE	FIF	Thu, May 16, 1996	7.33	7.33	7.33	7.33
726	NYSE	FIF	Wed, May 15, 1996	7.39	7.39	7.33	7.39
725	NYSE	FIF	Tue, May 14, 1996	7.22	7.33	7.22	7.33
724	NYSE	FIF	Mon, May 13, 1996	7.33	7.39	7.28	7.28
723	NYSE	FIF	Fri, May 10, 1996	7.39	7.39	7.33	7.39
722	NYSE	FIF	Thu, May 9, 1996	7.33	7.39	7.33	7.33
721	NYSE	FIF	Wed, May 8, 1996	7.39	7.39	7.33	7.33
720	NYSE	FIF	Tue, May 7, 1996	7.44	7.56	7.39	7.39
719	NYSE	FIF	Mon, May 6, 1996	7.39	7.61	7.33	7.50
718	NYSE	FIF	Fri, May 3, 1996	7.50	7.50	7.33	7.33
717	NYSE	FIF	Thu, May 2, 1996	7.44	7.44	7.44	7.44
716	NYSE	FIF	Wed, May 1, 1996	7.11	7.33	7.11	7.33
715	NYSE	FIF	Tue, Apr 30, 1996	7.00	7.06	7.00	7.06
714	NYSE	FIF	Mon, Apr 29, 1996	7.00	7.00	7.00	7.00
713	NYSE	FIF	Fri, Apr 26, 1996	6.94	6.94	6.94	6.94
712	NYSE	FIF	Thu, Apr 25, 1996	7.00	7.00	6.89	6.89
711	NYSE	FIF	Tue, Apr 23, 1996	6.89	7.00	6.89	6.94
710	NYSE	FIF	Mon, Apr 22, 1996	6.78	6.78	6.78	6.78
709	NYSE	FIF	Fri, Apr 19, 1996	6.78	6.78	6.72	6.72
708	NYSE	FIF	Thu, Apr 18, 1996	6.94	6.94	6.83	6.83
707	NYSE	FIF	Wed, Apr 17, 1996	6.94	7.00	6.94	7.00
706	NYSE	FIF	Tue, Apr 16, 1996	6.94	6.94	6.89	6.94
705	NYSE	FIF	Mon, Apr 15, 1996	7.06	7.06	7.00	7.00
704	NYSE	FIF	Fri, Apr 12, 1996	7.17	7.17	7.11	7.11
703	NYSE	FIF	Thu, Apr 11, 1996	7.22	7.22	7.17	7.17
702	NYSE	FIF	Wed, Apr 10, 1996	7.28	7.28	7.28	7.28
701	NYSE	FIF	Tue, Apr 9, 1996	7.28	7.28	7.28	7.28
700	NYSE	FIF	Mon, Apr 8, 1996	7.17	7.17	7.17	7.17
699	NYSE	FIF	Thu, Apr 4, 1996	7.44	7.44	7.22	7.22
698	NYSE	FIF	Wed, Apr 3, 1996	7.33	7.44	7.33	7.44
697	NYSE	FIF	Tue, Apr 2, 1996	7.17	7.44	7.17	7.44
696	NYSE	FIF	Mon, Apr 1, 1996	7.33	7.33	7.22	7.22
695	NYSE	FIF	Fri, Mar 29, 1996	7.28	7.28	7.22	7.22
694	NYSE	FIF	Wed, Mar 27, 1996	7.33	7.33	7.28	7.28
693	NYSE	FIF	Tue, Mar 26, 1996	7.33	7.39	7.33	7.39
692	NYSE	FIF	Mon, Mar 25, 1996	7.22	7.22	7.22	7.22
691	NYSE	FIF	Tue, Mar 19, 1996	7.44	7.44	7.28	7.39
690	NYSE	FIF	Mon, Mar 18, 1996	7.39	7.44	7.39	7.44
689	NYSE	FIF	Fri, Mar 15, 1996	7.33	7.33	7.22	7.28
688	NYSE	FIF	Thu, Mar 14, 1996	7.28	7.33	7.17	7.22
687	NYSE	FIF	Wed, Mar 13, 1996	7.39	7.39	7.33	7.33
686	NYSE	FIF	Tue, Mar 12, 1996	7.39	7.39	7.39	7.39
685	NYSE	FIF	Mon, Mar 11, 1996	7.44	7.44	7.39	7.39
684	NYSE	FIF	Fri, Mar 8, 1996	7.22	7.39	7.22	7.39
683	NYSE	FIF	Thu, Mar 7, 1996	7.44	7.44	7.33	7.33
682	NYSE	FIF	Wed, Mar 6, 1996	7.44	7.50	7.44	7.50
681	NYSE	FIF	Tue, Mar 5, 1996	7.44	7.44	7.33	7.33
680	NYSE	FIF	Mon, Mar 4, 1996	7.39	7.44	7.39	7.44
679	NYSE	FIF	Fri, Mar 1, 1996	7.39	7.39	7.33	7.33
678	NYSE	FIF	Thu, Feb 29, 1996	7.39	7.39	7.39	7.39
677	NYSE	FIF	Wed, Feb 28, 1996	7.33	7.33	7.33	7.33
676	NYSE	FIF	Tue, Feb 27, 1996	7.39	7.39	7.39	7.39
675	NYSE	FIF	Mon, Feb 26, 1996	7.39	7.39	7.28	7.33
674	NYSE	FIF	Fri, Feb 23, 1996	7.33	7.33	7.33	7.33
673	NYSE	FIF	Thu, Feb 22, 1996	7.28	7.33	7.28	7.33
672	NYSE	FIF	Wed, Feb 21, 1996	7.22	7.22	7.17	7.17
671	NYSE	FIF	Tue, Feb 20, 1996	7.28	7.39	7.28	7.33
670	NYSE	FIF	Fri, Feb 16, 1996	7.22	7.22	7.22	7.22
669	NYSE	FIF	Wed, Feb 14, 1996	7.17	7.17	7.11	7.17
668	NYSE	FIF	Mon, Feb 12, 1996	7.33	7.33	7.11	7.22
667	NYSE	FIF	Fri, Feb 9, 1996	7.22	7.22	7.22	7.22
666	NYSE	FIF	Thu, Feb 8, 1996	7.17	7.22	7.17	7.17
665	NYSE	FIF	Wed, Feb 7, 1996	7.33	7.33	7.33	7.33
664	NYSE	FIF	Tue, Feb 6, 1996	7.44	7.44	7.44	7.44
663	NYSE	FIF	Mon, Feb 5, 1996	7.39	7.44	7.39	7.44
662	NYSE	FIF	Fri, Feb 2, 1996	7.39	7.39	7.39	7.39
661	NYSE	FIF	Thu, Feb 1, 1996	7.56	7.56	7.33	7.33
660	NYSE	FIF	Wed, Jan 31, 1996	7.33	7.33	7.33	7.33
659	NYSE	FIF	Tue, Jan 30, 1996	6.89	7.26	6.89	7.26
658	NYSE	FIF	Mon, Jan 29, 1996	6.74	6.82	6.74	6.82
657	NYSE	FIF	Thu, Jan 25, 1996	6.67	6.67	6.67	6.67
656	NYSE	FIF	Mon, Jan 22, 1996	6.59	6.59	6.59	6.59
655	NYSE	FIF	Thu, Jan 18, 1996	6.57	6.57	6.57	6.57
654	NYSE	FIF	Tue, Jan 16, 1996	6.56	6.56	6.56	6.56
653	NYSE	FIF	Mon, Jan 15, 1996	6.56	6.56	6.56	6.56
652	NYSE	FIF	Wed, Jan 10, 1996	6.59	6.59	6.56	6.56
651	NYSE	FIF	Tue, Jan 9, 1996	6.63	6.67	6.63	6.63
650	NYSE	FIF	Mon, Jan 8, 1996	6.63	6.67	6.63	6.67
649	NYSE	FIF	Fri, Jan 5, 1996	6.59	6.59	6.59	6.59
648	NYSE	FIF	Thu, Jan 4, 1996	6.59	6.63	6.59	6.59
647	NYSE	FIF	Wed, Jan 3, 1996	6.59	6.59	6.59	6.59
646	NYSE	FIF	Tue, Jan 2, 1996	6.59	6.59	6.59	6.59
645	NYSE	FIF	Fri, Dec 29, 1995	6.63	6.63	6.63	6.63
644	NYSE	FIF	Thu, Dec 28, 1995	6.63	6.63	6.63	6.63
643	NYSE	FIF	Wed, Dec 27, 1995	6.56	6.59	6.45	6.59
642	NYSE	FIF	Tue, Dec 26, 1995	6.56	6.56	6.56	6.56
641	NYSE	FIF	Fri, Dec 22, 1995	6.48	6.59	6.45	6.56
640	NYSE	FIF	Thu, Dec 21, 1995	6.56	6.56	6.56	6.56
639	NYSE	FIF	Wed, Dec 20, 1995	6.59	6.59	6.52	6.56
638	NYSE	FIF	Tue, Dec 19, 1995	6.67	6.67	6.56	6.59
637	NYSE	FIF	Mon, Dec 18, 1995	6.70	6.74	6.70	6.74
636	NYSE	FIF	Fri, Dec 15, 1995	6.63	6.63	6.63	6.63
635	NYSE	FIF	Thu, Dec 14, 1995	6.56	6.63	6.56	6.56
634	NYSE	FIF	Mon, Dec 11, 1995	6.52	6.63	6.52	6.63
633	NYSE	FIF	Fri, Dec 8, 1995	6.56	6.56	6.56	6.56
632	NYSE	FIF	Wed, Dec 6, 1995	6.52	6.52	6.52	6.52
631	NYSE	FIF	Tue, Dec 5, 1995	6.48	6.59	6.45	6.59
630	NYSE	FIF	Mon, Dec 4, 1995	6.45	6.45	6.45	6.45
629	NYSE	FIF	Fri, Dec 1, 1995	6.41	6.41	6.41	6.41
628	NYSE	FIF	Thu, Nov 30, 1995	6.26	6.37	6.26	6.37
627	NYSE	FIF	Wed, Nov 29, 1995	6.22	6.22	6.22	6.22
626	NYSE	FIF	Tue, Nov 28, 1995	6.22	6.22	6.22	6.22
625	NYSE	FIF	Tue, Nov 21, 1995	6.26	6.26	6.26	6.26
624	NYSE	FIF	Fri, Nov 17, 1995	6.19	6.19	6.19	6.19
623	NYSE	FIF	Thu, Nov 16, 1995	6.22	6.26	6.22	6.26
622	NYSE	FIF	Mon, Nov 13, 1995	6.15	6.22	6.15	6.22
621	NYSE	FIF	Fri, Nov 10, 1995	6.19	6.22	6.19	6.22
620	NYSE	FIF	Thu, Nov 9, 1995	6.26	6.26	6.26	6.26
619	NYSE	FIF	Wed, Nov 8, 1995	6.19	6.19	6.19	6.19
618	NYSE	FIF	Mon, Nov 6, 1995	6.26	6.26	6.26	6.26
617	NYSE	FIF	Fri, Nov 3, 1995	6.30	6.30	6.26	6.26
616	NYSE	FIF	Wed, Nov 1, 1995	6.26	6.26	6.26	6.26
615	NYSE	FIF	Tue, Oct 31, 1995	6.26	6.26	6.26	6.26
614	NYSE	FIF	Mon, Oct 30, 1995	6.26	6.26	6.26	6.26
613	NYSE	FIF	Fri, Oct 27, 1995	6.22	6.26	6.22	6.26
612	NYSE	FIF	Thu, Oct 26, 1995	6.19	6.22	6.15	6.22
611	NYSE	FIF	Wed, Oct 25, 1995	6.26	6.26	6.26	6.26
610	NYSE	FIF	Tue, Oct 24, 1995	6.26	6.26	6.26	6.26
609	NYSE	FIF	Mon, Oct 23, 1995	6.26	6.26	6.26	6.26
608	NYSE	FIF	Fri, Oct 20, 1995	6.33	6.33	6.33	6.33
607	NYSE	FIF	Thu, Oct 19, 1995	6.30	6.30	6.30	6.30
606	NYSE	FIF	Wed, Oct 18, 1995	6.15	6.30	6.15	6.30
605	NYSE	FIF	Tue, Oct 17, 1995	6.11	6.15	6.11	6.15
604	NYSE	FIF	Mon, Oct 16, 1995	6.07	6.11	6.07	6.11
603	NYSE	FIF	Fri, Oct 13, 1995	6.07	6.07	6.07	6.07
602	NYSE	FIF	Thu, Oct 12, 1995	6.07	6.07	6.00	6.04
601	NYSE	FIF	Tue, Oct 10, 1995	6.04	6.04	6.04	6.04
600	NYSE	FIF	Mon, Oct 9, 1995	6.07	6.07	6.00	6.00
599	NYSE	FIF	Thu, Oct 5, 1995	6.04	6.07	6.04	6.07
598	NYSE	FIF	Wed, Oct 4, 1995	6.11	6.11	6.11	6.11
597	NYSE	FIF	Tue, Oct 3, 1995	6.11	6.11	6.11	6.11
596	NYSE	FIF	Mon, Oct 2, 1995	6.11	6.11	6.11	6.11
595	NYSE	FIF	Fri, Sep 29, 1995	6.07	6.07	6.04	6.04
594	NYSE	FIF	Thu, Sep 28, 1995	6.15	6.15	6.04	6.11
593	NYSE	FIF	Wed, Sep 27, 1995	6.19	6.19	6.19	6.19
592	NYSE	FIF	Tue, Sep 26, 1995	6.22	6.22	6.22	6.22
591	NYSE	FIF	Fri, Sep 22, 1995	6.22	6.22	6.22	6.22
590	NYSE	FIF	Thu, Sep 21, 1995	6.22	6.22	6.22	6.22
589	NYSE	FIF	Tue, Sep 19, 1995	6.15	6.15	6.15	6.15
588	NYSE	FIF	Fri, Sep 15, 1995	6.11	6.11	6.07	6.11
587	NYSE	FIF	Thu, Sep 14, 1995	6.07	6.15	6.07	6.15
586	NYSE	FIF	Wed, Sep 13, 1995	6.00	6.00	6.00	6.00
585	NYSE	FIF	Tue, Sep 12, 1995	5.93	5.93	5.93	5.93
584	NYSE	FIF	Mon, Sep 11, 1995	5.85	5.96	5.85	5.96
583	NYSE	FIF	Fri, Sep 8, 1995	5.89	5.89	5.89	5.89
582	NYSE	FIF	Thu, Sep 7, 1995	5.85	5.85	5.82	5.82
581	NYSE	FIF	Wed, Sep 6, 1995	5.63	5.74	5.63	5.74
580	NYSE	FIF	Tue, Sep 5, 1995	5.59	5.63	5.59	5.63
579	NYSE	FIF	Fri, Sep 1, 1995	5.52	5.63	5.52	5.56
578	NYSE	FIF	Thu, Aug 31, 1995	5.48	5.48	5.48	5.48
577	NYSE	FIF	Wed, Aug 30, 1995	5.41	5.44	5.41	5.44
576	NYSE	FIF	Tue, Aug 29, 1995	5.44	5.44	5.44	5.44
575	NYSE	FIF	Mon, Aug 28, 1995	5.37	5.41	5.37	5.41
574	NYSE	FIF	Fri, Aug 25, 1995	5.30	5.33	5.30	5.33
573	NYSE	FIF	Thu, Aug 24, 1995	5.19	5.26	5.19	5.26
572	NYSE	FIF	Wed, Aug 23, 1995	5.22	5.22	5.22	5.22
571	NYSE	FIF	Tue, Aug 22, 1995	5.30	5.37	5.22	5.22
570	NYSE	FIF	Thu, Aug 17, 1995	5.26	5.30	5.22	5.30
569	NYSE	FIF	Wed, Aug 16, 1995	5.26	5.26	5.26	5.26
568	NYSE	FIF	Mon, Aug 14, 1995	5.22	5.22	5.22	5.22
567	NYSE	FIF	Thu, Aug 10, 1995	5.30	5.30	5.26	5.26
566	NYSE	FIF	Wed, Aug 9, 1995	5.26	5.26	5.22	5.22
565	NYSE	FIF	Mon, Aug 7, 1995	5.26	5.33	5.26	5.33
564	NYSE	FIF	Fri, Aug 4, 1995	5.30	5.33	5.26	5.33
563	NYSE	FIF	Mon, Jul 31, 1995	5.22	5.26	5.22	5.26
562	NYSE	FIF	Fri, Jul 28, 1995	5.22	5.22	5.22	5.22
561	NYSE	FIF	Thu, Jul 27, 1995	5.22	5.22	5.22	5.22
560	NYSE	FIF	Wed, Jul 26, 1995	5.26	5.26	5.26	5.26
559	NYSE	FIF	Fri, Jul 21, 1995	5.26	5.26	5.26	5.26
558	NYSE	FIF	Tue, Jul 18, 1995	5.19	5.26	5.19	5.26
557	NYSE	FIF	Thu, Jul 13, 1995	5.26	5.26	5.11	5.19
556	NYSE	FIF	Wed, Jul 12, 1995	5.22	5.22	5.20	5.20
555	NYSE	FIF	Tue, Jul 11, 1995	5.22	5.22	5.22	5.22
554	NYSE	FIF	Mon, Jul 10, 1995	5.22	5.22	5.22	5.22
553	NYSE	FIF	Thu, Jul 6, 1995	5.30	5.30	5.30	5.30
552	NYSE	FIF	Tue, Jun 27, 1995	5.30	5.30	5.30	5.30
551	NYSE	FIF	Thu, Jun 22, 1995	5.26	5.30	5.26	5.30
550	NYSE	FIF	Wed, Jun 21, 1995	5.19	5.22	5.19	5.22
549	NYSE	FIF	Tue, Jun 20, 1995	5.26	5.26	5.26	5.26
548	NYSE	FIF	Mon, Jun 19, 1995	5.26	5.26	5.22	5.22
547	NYSE	FIF	Wed, Jun 14, 1995	5.26	5.30	5.26	5.26
546	NYSE	FIF	Tue, Jun 13, 1995	5.22	5.22	5.22	5.22
545	NYSE	FIF	Mon, Jun 12, 1995	5.26	5.26	5.26	5.26
544	NYSE	FIF	Thu, Jun 8, 1995	5.33	5.33	5.33	5.33
543	NYSE	FIF	Wed, Jun 7, 1995	5.22	5.33	5.22	5.33
542	NYSE	FIF	Tue, Jun 6, 1995	5.11	5.22	5.11	5.22
541	NYSE	FIF	Fri, Jun 2, 1995	5.19	5.19	5.15	5.15
540	NYSE	FIF	Thu, Jun 1, 1995	5.19	5.19	5.19	5.19
539	NYSE	FIF	Wed, May 31, 1995	5.04	5.19	5.04	5.19
538	NYSE	FIF	Tue, May 30, 1995	5.00	5.07	5.00	5.07
537	NYSE	FIF	Wed, May 24, 1995	4.96	4.96	4.96	4.96
536	NYSE	FIF	Tue, May 23, 1995	4.93	5.00	4.93	5.00
535	NYSE	FIF	Tue, May 16, 1995	4.89	4.89	4.89	4.89
534	NYSE	FIF	Mon, May 15, 1995	4.96	4.96	4.96	4.96
533	NYSE	FIF	Tue, May 9, 1995	5.04	5.04	5.04	5.04
532	NYSE	FIF	Tue, Apr 25, 1995	5.04	5.04	5.04	5.04
531	NYSE	FIF	Thu, Apr 20, 1995	5.11	5.11	5.11	5.11
530	NYSE	FIF	Wed, Apr 19, 1995	5.07	5.07	5.07	5.07
529	NYSE	FIF	Tue, Apr 18, 1995	5.15	5.15	5.15	5.15
528	NYSE	FIF	Thu, Apr 13, 1995	5.19	5.19	5.19	5.19
527	NYSE	FIF	Tue, Apr 11, 1995	5.19	5.19	5.19	5.19
526	NYSE	FIF	Mon, Apr 10, 1995	5.19	5.19	5.19	5.19
525	NYSE	FIF	Wed, Apr 5, 1995	5.19	5.19	5.19	5.19
524	NYSE	FIF	Mon, Apr 3, 1995	5.26	5.26	5.22	5.22
523	NYSE	FIF	Fri, Mar 31, 1995	5.22	5.30	5.19	5.30
522	NYSE	FIF	Wed, Mar 29, 1995	5.30	5.30	5.30	5.30
521	NYSE	FIF	Tue, Mar 28, 1995	5.26	5.26	5.26	5.26
520	NYSE	FIF	Mon, Mar 27, 1995	5.33	5.33	5.33	5.33
519	NYSE	FIF	Fri, Mar 24, 1995	5.30	5.30	5.30	5.30
518	NYSE	FIF	Wed, Mar 22, 1995	5.26	5.26	5.26	5.26
517	NYSE	FIF	Tue, Mar 21, 1995	5.33	5.33	5.33	5.33
516	NYSE	FIF	Fri, Mar 17, 1995	5.26	5.30	5.26	5.30
515	NYSE	FIF	Thu, Mar 16, 1995	5.30	5.30	5.26	5.26
514	NYSE	FIF	Wed, Mar 15, 1995	5.33	5.33	5.33	5.33
513	NYSE	FIF	Wed, Mar 8, 1995	5.41	5.41	5.41	5.41
512	NYSE	FIF	Mon, Mar 6, 1995	5.41	5.41	5.37	5.37
511	NYSE	FIF	Fri, Mar 3, 1995	5.67	5.67	5.48	5.48
510	NYSE	FIF	Thu, Mar 2, 1995	5.67	5.67	5.67	5.67
509	NYSE	FIF	Wed, Mar 1, 1995	5.70	5.70	5.70	5.70
508	NYSE	FIF	Tue, Feb 28, 1995	5.78	5.78	5.78	5.78
507	NYSE	FIF	Mon, Feb 27, 1995	5.78	5.78	5.78	5.78
506	NYSE	FIF	Fri, Feb 24, 1995	5.78	5.78	5.78	5.78
505	NYSE	FIF	Thu, Feb 23, 1995	5.78	5.78	5.78	5.78
504	NYSE	FIF	Wed, Feb 22, 1995	5.78	5.78	5.78	5.78
503	NYSE	FIF	Thu, Feb 16, 1995	5.70	5.70	5.70	5.70
502	NYSE	FIF	Wed, Feb 15, 1995	5.74	5.74	5.74	5.74
501	NYSE	FIF	Thu, Feb 9, 1995	5.85	5.85	5.78	5.78
500	NYSE	FIF	Mon, Feb 6, 1995	5.78	5.93	5.78	5.93
499	NYSE	FIF	Fri, Feb 3, 1995	5.56	5.70	5.56	5.70
498	NYSE	FIF	Thu, Feb 2, 1995	5.63	5.63	5.63	5.63
497	NYSE	FIF	Wed, Feb 1, 1995	5.67	5.67	5.63	5.63
496	NYSE	FIF	Tue, Jan 31, 1995	5.63	5.63	5.63	5.63
495	NYSE	FIF	Mon, Jan 30, 1995	5.56	5.63	5.56	5.63
494	NYSE	FIF	Fri, Jan 27, 1995	5.37	5.52	5.37	5.52
493	NYSE	FIF	Thu, Jan 26, 1995	5.30	5.33	5.30	5.33
492	NYSE	FIF	Wed, Jan 25, 1995	5.26	5.33	5.26	5.26
491	NYSE	FIF	Tue, Jan 24, 1995	5.19	5.19	5.19	5.19
490	NYSE	FIF	Thu, Jan 19, 1995	5.22	5.22	5.22	5.22
489	NYSE	FIF	Wed, Jan 18, 1995	5.19	5.19	5.19	5.19
488	NYSE	FIF	Mon, Jan 16, 1995	5.11	5.22	5.11	5.22
487	NYSE	FIF	Fri, Jan 13, 1995	5.19	5.19	5.19	5.19
486	NYSE	FIF	Thu, Jan 12, 1995	5.22	5.22	5.19	5.19
485	NYSE	FIF	Fri, Jan 6, 1995	5.22	5.22	5.22	5.22
484	NYSE	FIF	Thu, Jan 5, 1995	5.30	5.30	5.30	5.30
483	NYSE	FIF	Thu, Dec 29, 1994	5.26	5.33	5.26	5.33
482	NYSE	FIF	Wed, Dec 21, 1994	5.22	5.22	5.22	5.22
481	NYSE	FIF	Thu, Dec 15, 1994	5.19	5.19	5.19	5.19
480	NYSE	FIF	Wed, Dec 7, 1994	5.19	5.19	5.19	5.19
479	NYSE	FIF	Tue, Dec 6, 1994	5.15	5.15	5.15	5.15
478	NYSE	FIF	Fri, Dec 2, 1994	5.19	5.19	5.15	5.19
477	NYSE	FIF	Wed, Nov 30, 1994	5.26	5.33	5.26	5.26
476	NYSE	FIF	Tue, Nov 29, 1994	5.19	5.19	5.19	5.19
475	NYSE	FIF	Mon, Nov 28, 1994	5.26	5.26	5.26	5.26
474	NYSE	FIF	Wed, Nov 23, 1994	5.33	5.33	5.33	5.33
473	NYSE	FIF	Tue, Nov 22, 1994	5.41	5.41	5.41	5.41
472	NYSE	FIF	Mon, Nov 21, 1994	5.52	5.52	5.41	5.48
471	NYSE	FIF	Fri, Nov 18, 1994	5.52	5.52	5.52	5.52
470	NYSE	FIF	Wed, Nov 16, 1994	5.52	5.52	5.48	5.52
469	NYSE	FIF	Mon, Nov 14, 1994	5.56	5.59	5.56	5.59
468	NYSE	FIF	Thu, Nov 10, 1994	5.59	5.59	5.48	5.48
467	NYSE	FIF	Wed, Nov 9, 1994	5.56	5.59	5.52	5.52
466	NYSE	FIF	Tue, Nov 8, 1994	5.48	5.56	5.48	5.56
465	NYSE	FIF	Mon, Nov 7, 1994	5.56	5.56	5.52	5.52
464	NYSE	FIF	Fri, Nov 4, 1994	5.63	5.70	5.56	5.67
463	NYSE	FIF	Thu, Nov 3, 1994	5.67	5.67	5.48	5.56
462	NYSE	FIF	Wed, Nov 2, 1994	5.56	5.78	5.56	5.74
461	NYSE	FIF	Tue, Nov 1, 1994	5.41	5.52	5.41	5.52
460	NYSE	FIF	Fri, Oct 28, 1994	5.26	5.37	5.26	5.37
459	NYSE	FIF	Thu, Oct 27, 1994	5.11	5.22	5.11	5.22
458	NYSE	FIF	Wed, Oct 26, 1994	5.04	5.04	5.04	5.04
457	NYSE	FIF	Tue, Oct 25, 1994	5.07	5.07	5.07	5.07
456	NYSE	FIF	Mon, Oct 24, 1994	5.04	5.04	5.04	5.04
455	NYSE	FIF	Thu, Oct 20, 1994	5.00	5.00	5.00	5.00
454	NYSE	FIF	Wed, Oct 19, 1994	5.00	5.00	5.00	5.00
453	NYSE	FIF	Mon, Oct 17, 1994	5.04	5.04	4.96	4.96
452	NYSE	FIF	Fri, Oct 14, 1994	5.00	5.00	5.00	5.00
451	NYSE	FIF	Thu, Oct 13, 1994	5.00	5.00	4.96	5.00
450	NYSE	FIF	Wed, Oct 12, 1994	4.89	4.96	4.89	4.96
449	NYSE	FIF	Mon, Oct 10, 1994	4.82	4.85	4.82	4.85
448	NYSE	FIF	Fri, Oct 7, 1994	4.74	4.74	4.74	4.74
447	NYSE	FIF	Thu, Oct 6, 1994	4.74	4.74	4.74	4.74
446	NYSE	FIF	Wed, Oct 5, 1994	4.74	4.74	4.74	4.74
445	NYSE	FIF	Tue, Oct 4, 1994	4.82	4.82	4.82	4.82
444	NYSE	FIF	Mon, Oct 3, 1994	4.82	4.82	4.74	4.74
443	NYSE	FIF	Fri, Sep 30, 1994	4.70	4.89	4.67	4.89
442	NYSE	FIF	Tue, Sep 27, 1994	4.67	4.70	4.67	4.70
441	NYSE	FIF	Mon, Sep 26, 1994	4.59	4.63	4.59	4.59
440	NYSE	FIF	Fri, Sep 23, 1994	4.59	4.59	4.59	4.59
439	NYSE	FIF	Thu, Sep 22, 1994	4.74	4.74	4.67	4.67
438	NYSE	FIF	Wed, Sep 21, 1994	4.74	4.78	4.74	4.78
437	NYSE	FIF	Tue, Sep 20, 1994	4.56	4.74	4.56	4.74
436	NYSE	FIF	Mon, Sep 19, 1994	4.59	4.59	4.59	4.59
435	NYSE	FIF	Wed, Sep 14, 1994	4.56	4.56	4.56	4.56
434	NYSE	FIF	Fri, Sep 9, 1994	4.52	4.52	4.52	4.52
433	NYSE	FIF	Thu, Sep 8, 1994	4.59	4.59	4.59	4.59
432	NYSE	FIF	Wed, Sep 7, 1994	4.67	4.67	4.59	4.59
431	NYSE	FIF	Fri, Sep 2, 1994	4.67	4.67	4.63	4.63
430	NYSE	FIF	Thu, Sep 1, 1994	4.59	4.59	4.59	4.59
429	NYSE	FIF	Wed, Aug 31, 1994	4.59	4.59	4.59	4.59
428	NYSE	FIF	Tue, Aug 30, 1994	4.59	4.59	4.59	4.59
427	NYSE	FIF	Mon, Aug 29, 1994	4.59	4.59	4.59	4.59
426	NYSE	FIF	Fri, Aug 26, 1994	4.67	4.67	4.59	4.59
425	NYSE	FIF	Thu, Aug 25, 1994	4.59	4.63	4.59	4.63
424	NYSE	FIF	Mon, Aug 22, 1994	4.59	4.59	4.59	4.59
423	NYSE	FIF	Fri, Aug 19, 1994	4.59	4.59	4.59	4.59
422	NYSE	FIF	Thu, Aug 18, 1994	4.63	4.63	4.56	4.56
421	NYSE	FIF	Wed, Aug 17, 1994	4.63	4.63	4.63	4.63
420	NYSE	FIF	Mon, Aug 15, 1994	4.59	4.59	4.59	4.59
419	NYSE	FIF	Thu, Aug 11, 1994	4.63	4.63	4.63	4.63
418	NYSE	FIF	Wed, Aug 10, 1994	4.52	4.56	4.52	4.56
417	NYSE	FIF	Tue, Aug 9, 1994	4.52	4.52	4.52	4.52
416	NYSE	FIF	Mon, Aug 8, 1994	4.52	4.52	4.52	4.52
415	NYSE	FIF	Fri, Aug 5, 1994	4.52	4.52	4.44	4.44
414	NYSE	FIF	Wed, Aug 3, 1994	4.56	4.56	4.56	4.56
413	NYSE	FIF	Tue, Aug 2, 1994	4.59	4.59	4.56	4.56
412	NYSE	FIF	Mon, Aug 1, 1994	4.67	4.67	4.63	4.63
411	NYSE	FIF	Fri, Jul 29, 1994	4.70	4.70	4.70	4.70
410	NYSE	FIF	Wed, Jul 27, 1994	4.78	4.78	4.78	4.78
409	NYSE	FIF	Tue, Jul 26, 1994	4.85	4.85	4.85	4.85
408	NYSE	FIF	Fri, Jul 22, 1994	4.82	4.82	4.82	4.82
407	NYSE	FIF	Tue, Jul 19, 1994	5.04	5.04	5.04	5.04
406	NYSE	FIF	Mon, Jul 18, 1994	4.96	4.96	4.96	4.96
405	NYSE	FIF	Fri, Jul 15, 1994	4.85	4.96	4.85	4.96
404	NYSE	FIF	Thu, Jul 14, 1994	4.89	4.89	4.89	4.89
403	NYSE	FIF	Wed, Jul 13, 1994	4.82	4.85	4.82	4.85
402	NYSE	FIF	Tue, Jul 12, 1994	4.70	4.74	4.70	4.74
401	NYSE	FIF	Mon, Jul 11, 1994	4.67	4.67	4.63	4.63
400	NYSE	FIF	Fri, Jul 8, 1994	4.67	4.74	4.67	4.70
399	NYSE	FIF	Thu, Jul 7, 1994	4.67	4.67	4.67	4.67
398	NYSE	FIF	Wed, Jul 6, 1994	4.63	4.63	4.63	4.63
397	NYSE	FIF	Tue, Jul 5, 1994	4.59	4.59	4.59	4.59
396	NYSE	FIF	Fri, Jul 1, 1994	4.56	4.59	4.56	4.59
395	NYSE	FIF	Thu, Jun 30, 1994	4.37	4.48	4.37	4.48
394	NYSE	FIF	Wed, Jun 29, 1994	4.41	4.41	4.37	4.37
393	NYSE	FIF	Tue, Jun 28, 1994	4.37	4.41	4.37	4.37
392	NYSE	FIF	Mon, Jun 27, 1994	4.30	4.41	4.30	4.41
391	NYSE	FIF	Fri, Jun 24, 1994	4.22	4.22	4.22	4.22
390	NYSE	FIF	Thu, Jun 23, 1994	4.19	4.26	4.19	4.26
389	NYSE	FIF	Wed, Jun 22, 1994	4.22	4.22	4.22	4.22
388	NYSE	FIF	Tue, Jun 21, 1994	4.15	4.22	4.15	4.22
387	NYSE	FIF	Mon, Jun 20, 1994	4.15	4.15	4.15	4.15
386	NYSE	FIF	Fri, Jun 17, 1994	4.11	4.11	4.11	4.11
385	NYSE	FIF	Thu, Jun 16, 1994	4.19	4.19	4.11	4.15
384	NYSE	FIF	Wed, Jun 15, 1994	4.11	4.11	4.11	4.11
383	NYSE	FIF	Tue, Jun 14, 1994	4.22	4.22	4.22	4.22
382	NYSE	FIF	Mon, Jun 13, 1994	4.22	4.22	4.22	4.22
381	NYSE	FIF	Fri, Jun 10, 1994	4.22	4.22	4.22	4.22
380	NYSE	FIF	Wed, Jun 8, 1994	4.30	4.30	4.22	4.22
379	NYSE	FIF	Tue, Jun 7, 1994	4.30	4.30	4.30	4.30
378	NYSE	FIF	Fri, Jun 3, 1994	4.30	4.30	4.30	4.30
377	NYSE	FIF	Thu, Jun 2, 1994	4.30	4.30	4.30	4.30
376	NYSE	FIF	Tue, May 31, 1994	4.33	4.33	4.33	4.33
375	NYSE	FIF	Fri, May 27, 1994	4.30	4.30	4.30	4.30
374	NYSE	FIF	Thu, May 26, 1994	4.37	4.37	4.37	4.37
373	NYSE	FIF	Wed, May 25, 1994	4.33	4.33	4.33	4.33
372	NYSE	FIF	Tue, May 24, 1994	4.22	4.30	4.22	4.30
371	NYSE	FIF	Mon, May 23, 1994	4.04	4.15	4.04	4.15
370	NYSE	FIF	Fri, May 20, 1994	4.00	4.00	4.00	4.00
369	NYSE	FIF	Wed, May 18, 1994	3.93	3.96	3.93	3.96
368	NYSE	FIF	Tue, May 17, 1994	3.89	3.89	3.89	3.89
367	NYSE	FIF	Mon, May 16, 1994	3.85	3.85	3.85	3.85
366	NYSE	FIF	Fri, May 13, 1994	3.82	3.93	3.82	3.93
365	NYSE	FIF	Wed, May 11, 1994	4.04	4.04	3.78	3.78
364	NYSE	FIF	Tue, May 10, 1994	4.04	4.04	4.00	4.00
363	NYSE	FIF	Mon, May 9, 1994	4.07	4.07	4.07	4.07
362	NYSE	FIF	Fri, Apr 29, 1994	4.15	4.15	4.15	4.15
361	NYSE	FIF	Mon, Apr 25, 1994	4.22	4.22	4.22	4.22
360	NYSE	FIF	Fri, Apr 22, 1994	4.26	4.30	4.26	4.30
359	NYSE	FIF	Thu, Apr 21, 1994	4.33	4.37	4.33	4.33
358	NYSE	FIF	Wed, Apr 20, 1994	4.41	4.41	4.30	4.33
357	NYSE	FIF	Mon, Apr 11, 1994	4.56	4.56	4.56	4.56
356	NYSE	FIF	Thu, Mar 31, 1994	4.52	4.56	4.52	4.52
355	NYSE	FIF	Wed, Mar 30, 1994	4.52	4.52	4.52	4.52
354	NYSE	FIF	Tue, Mar 29, 1994	4.63	4.63	4.56	4.56
353	NYSE	FIF	Mon, Mar 28, 1994	4.59	4.59	4.59	4.59
352	NYSE	FIF	Fri, Mar 25, 1994	4.74	4.74	4.63	4.63
351	NYSE	FIF	Thu, Mar 24, 1994	4.78	4.78	4.78	4.78
350	NYSE	FIF	Wed, Mar 23, 1994	4.85	4.85	4.85	4.85
349	NYSE	FIF	Tue, Mar 22, 1994	4.93	4.93	4.89	4.89
348	NYSE	FIF	Fri, Mar 18, 1994	4.89	4.93	4.89	4.93
347	NYSE	FIF	Thu, Mar 17, 1994	4.96	4.96	4.96	4.96
346	NYSE	FIF	Wed, Mar 16, 1994	5.04	5.04	5.04	5.04
345	NYSE	FIF	Tue, Mar 15, 1994	5.00	5.04	5.00	5.04
344	NYSE	FIF	Mon, Mar 14, 1994	5.07	5.07	5.07	5.07
343	NYSE	FIF	Thu, Mar 10, 1994	5.07	5.07	5.07	5.07
342	NYSE	FIF	Wed, Mar 9, 1994	5.15	5.19	5.07	5.07
341	NYSE	FIF	Fri, Mar 4, 1994	5.22	5.22	5.22	5.22
340	NYSE	FIF	Thu, Mar 3, 1994	5.19	5.19	5.19	5.19
339	NYSE	FIF	Tue, Mar 1, 1994	5.19	5.19	5.19	5.19
338	NYSE	FIF	Mon, Feb 28, 1994	5.22	5.22	5.22	5.22
337	NYSE	FIF	Fri, Feb 25, 1994	5.19	5.19	5.19	5.19
336	NYSE	FIF	Wed, Feb 23, 1994	5.19	5.22	5.19	5.22
335	NYSE	FIF	Tue, Feb 22, 1994	5.15	5.15	5.11	5.11
334	NYSE	FIF	Fri, Feb 18, 1994	5.11	5.11	5.11	5.11
333	NYSE	FIF	Thu, Feb 17, 1994	5.04	5.11	5.04	5.11
332	NYSE	FIF	Wed, Feb 16, 1994	4.96	5.00	4.96	5.00
331	NYSE	FIF	Tue, Feb 15, 1994	5.00	5.00	5.00	5.00
330	NYSE	FIF	Mon, Feb 14, 1994	5.00	5.00	4.93	4.93
329	NYSE	FIF	Fri, Feb 11, 1994	5.00	5.04	5.00	5.04
328	NYSE	FIF	Wed, Feb 9, 1994	4.96	4.96	4.96	4.96
327	NYSE	FIF	Fri, Feb 4, 1994	4.96	4.96	4.96	4.96
326	NYSE	FIF	Thu, Feb 3, 1994	5.00	5.00	5.00	5.00
325	NYSE	FIF	Wed, Feb 2, 1994	4.96	4.96	4.96	4.96
324	NYSE	FIF	Tue, Feb 1, 1994	4.96	5.00	4.96	5.00
323	NYSE	FIF	Mon, Jan 31, 1994	4.93	4.93	4.93	4.93
322	NYSE	FIF	Fri, Jan 28, 1994	4.96	4.96	4.96	4.96
321	NYSE	FIF	Thu, Jan 27, 1994	5.04	5.04	5.00	5.00
320	NYSE	FIF	Wed, Jan 26, 1994	5.04	5.04	5.04	5.04
319	NYSE	FIF	Tue, Jan 25, 1994	5.04	5.04	5.04	5.04
318	NYSE	FIF	Mon, Jan 24, 1994	5.00	5.04	5.00	5.04
317	NYSE	FIF	Fri, Jan 21, 1994	4.89	5.00	4.89	5.00
316	NYSE	FIF	Thu, Jan 20, 1994	4.85	4.93	4.85	4.89
315	NYSE	FIF	Wed, Jan 19, 1994	4.96	4.96	4.89	4.89
314	NYSE	FIF	Fri, Jan 14, 1994	5.00	5.00	5.00	5.00
313	NYSE	FIF	Thu, Jan 13, 1994	4.89	4.96	4.89	4.96
312	NYSE	FIF	Tue, Jan 11, 1994	4.89	4.89	4.89	4.89
311	NYSE	FIF	Fri, Jan 7, 1994	4.85	4.85	4.85	4.85
310	NYSE	FIF	Tue, Jan 4, 1994	4.96	4.96	4.85	4.85
309	NYSE	FIF	Fri, Dec 31, 1993	5.07	5.07	5.04	5.07
308	NYSE	FIF	Thu, Dec 30, 1993	5.07	5.07	5.07	5.07
307	NYSE	FIF	Tue, Dec 28, 1993	5.04	5.07	5.04	5.07
306	NYSE	FIF	Mon, Dec 27, 1993	5.15	5.15	5.07	5.07
305	NYSE	FIF	Thu, Dec 23, 1993	5.11	5.11	5.11	5.11
304	NYSE	FIF	Tue, Dec 21, 1993	5.15	5.15	5.15	5.15
303	NYSE	FIF	Mon, Dec 20, 1993	5.15	5.15	5.11	5.11
302	NYSE	FIF	Fri, Dec 17, 1993	5.19	5.19	5.19	5.19
301	NYSE	FIF	Thu, Dec 16, 1993	5.22	5.22	5.11	5.15
300	NYSE	FIF	Tue, Dec 14, 1993	5.26	5.26	5.22	5.26
299	NYSE	FIF	Thu, Dec 9, 1993	5.33	5.33	5.33	5.33
298	NYSE	FIF	Wed, Dec 8, 1993	5.30	5.33	5.30	5.33
297	NYSE	FIF	Mon, Dec 6, 1993	5.30	5.30	5.30	5.30
296	NYSE	FIF	Fri, Dec 3, 1993	5.26	5.26	5.26	5.26
295	NYSE	FIF	Thu, Dec 2, 1993	5.22	5.22	5.22	5.22
294	NYSE	FIF	Wed, Dec 1, 1993	5.19	5.26	5.19	5.19
293	NYSE	FIF	Mon, Nov 29, 1993	5.19	5.26	5.19	5.19
292	NYSE	FIF	Wed, Nov 24, 1993	5.30	5.30	5.19	5.19
291	NYSE	FIF	Tue, Nov 23, 1993	5.30	5.30	5.30	5.30
290	NYSE	FIF	Fri, Nov 19, 1993	5.26	5.26	5.26	5.26
289	NYSE	FIF	Thu, Nov 18, 1993	5.22	5.22	5.22	5.22
288	NYSE	FIF	Wed, Nov 17, 1993	5.19	5.19	5.11	5.11
287	NYSE	FIF	Tue, Nov 16, 1993	5.26	5.26	5.22	5.22
286	NYSE	FIF	Mon, Nov 15, 1993	5.33	5.33	5.33	5.33
285	NYSE	FIF	Fri, Nov 12, 1993	5.33	5.33	5.33	5.33
284	NYSE	FIF	Thu, Nov 11, 1993	5.33	5.33	5.33	5.33
283	NYSE	FIF	Wed, Nov 10, 1993	5.30	5.33	5.30	5.33
282	NYSE	FIF	Tue, Nov 9, 1993	5.33	5.33	5.33	5.33
281	NYSE	FIF	Mon, Nov 8, 1993	5.30	5.30	5.30	5.30
280	NYSE	FIF	Fri, Nov 5, 1993	5.30	5.33	5.30	5.33
279	NYSE	FIF	Tue, Nov 2, 1993	5.52	5.52	5.33	5.37
278	NYSE	FIF	Mon, Nov 1, 1993	5.48	5.52	5.48	5.52
277	NYSE	FIF	Fri, Oct 29, 1993	5.63	5.63	5.63	5.63
276	NYSE	FIF	Thu, Oct 28, 1993	5.63	5.63	5.63	5.63
275	NYSE	FIF	Wed, Oct 20, 1993	5.70	5.70	5.70	5.70
274	NYSE	FIF	Tue, Oct 19, 1993	5.67	5.67	5.67	5.67
273	NYSE	FIF	Fri, Oct 15, 1993	5.63	5.63	5.63	5.63
272	NYSE	FIF	Thu, Oct 14, 1993	5.78	5.78	5.63	5.63
271	NYSE	FIF	Wed, Oct 13, 1993	5.78	5.78	5.78	5.78
270	NYSE	FIF	Tue, Oct 12, 1993	5.74	5.78	5.74	5.78
269	NYSE	FIF	Thu, Oct 7, 1993	5.74	5.74	5.74	5.74
268	NYSE	FIF	Wed, Oct 6, 1993	5.70	5.70	5.70	5.70
267	NYSE	FIF	Tue, Oct 5, 1993	5.74	5.74	5.67	5.67
266	NYSE	FIF	Thu, Sep 30, 1993	5.67	5.70	5.67	5.70
265	NYSE	FIF	Wed, Sep 29, 1993	5.67	5.67	5.67	5.67
264	NYSE	FIF	Tue, Sep 28, 1993	5.63	5.63	5.63	5.63
263	NYSE	FIF	Fri, Sep 24, 1993	5.59	5.74	5.56	5.59
262	NYSE	FIF	Wed, Sep 22, 1993	5.48	5.52	5.48	5.52
261	NYSE	FIF	Tue, Sep 21, 1993	5.41	5.44	5.41	5.44
260	NYSE	FIF	Wed, Sep 15, 1993	5.44	5.44	5.44	5.44
259	NYSE	FIF	Fri, Sep 10, 1993	5.37	5.41	5.37	5.41
258	NYSE	FIF	Wed, Sep 8, 1993	5.33	5.33	5.33	5.33
257	NYSE	FIF	Fri, Sep 3, 1993	5.33	5.33	5.33	5.33
256	NYSE	FIF	Wed, Sep 1, 1993	5.26	5.26	5.26	5.26
255	NYSE	FIF	Tue, Aug 31, 1993	5.30	5.30	5.30	5.30
254	NYSE	FIF	Thu, Aug 26, 1993	5.26	5.26	5.26	5.26
253	NYSE	FIF	Wed, Aug 25, 1993	5.22	5.22	5.22	5.22
252	NYSE	FIF	Tue, Aug 24, 1993	5.19	5.19	5.19	5.19
251	NYSE	FIF	Mon, Aug 23, 1993	5.15	5.15	5.15	5.15
250	NYSE	FIF	Fri, Aug 20, 1993	5.30	5.30	5.19	5.19
249	NYSE	FIF	Thu, Aug 19, 1993	5.30	5.33	5.26	5.26
248	NYSE	FIF	Wed, Aug 18, 1993	5.19	5.26	5.15	5.26
247	NYSE	FIF	Mon, Aug 16, 1993	5.11	5.11	5.11	5.11
246	NYSE	FIF	Fri, Aug 13, 1993	5.11	5.11	5.11	5.11
245	NYSE	FIF	Mon, Aug 9, 1993	5.07	5.11	5.07	5.11
244	NYSE	FIF	Fri, Aug 6, 1993	5.04	5.04	5.04	5.04
243	NYSE	FIF	Thu, Aug 5, 1993	5.11	5.11	5.00	5.00
242	NYSE	FIF	Wed, Aug 4, 1993	5.04	5.07	5.04	5.07
241	NYSE	FIF	Mon, Aug 2, 1993	5.04	5.04	5.04	5.04
240	NYSE	FIF	Fri, Jul 30, 1993	5.00	5.04	4.93	5.04
239	NYSE	FIF	Thu, Jul 29, 1993	5.04	5.04	5.04	5.04
238	NYSE	FIF	Wed, Jul 28, 1993	5.07	5.07	4.96	5.04
237	NYSE	FIF	Tue, Jul 27, 1993	5.07	5.07	5.04	5.04
236	NYSE	FIF	Mon, Jul 26, 1993	5.07	5.07	5.07	5.07
235	NYSE	FIF	Fri, Jul 23, 1993	5.11	5.11	5.07	5.07
234	NYSE	FIF	Wed, Jul 21, 1993	5.07	5.07	5.07	5.07
233	NYSE	FIF	Tue, Jul 20, 1993	5.19	5.19	5.07	5.07
232	NYSE	FIF	Fri, Jul 16, 1993	5.11	5.11	5.11	5.11
231	NYSE	FIF	Thu, Jul 15, 1993	5.15	5.15	5.11	5.15
230	NYSE	FIF	Wed, Jul 14, 1993	5.00	5.19	5.00	5.19
229	NYSE	FIF	Fri, Jul 9, 1993	4.96	4.96	4.96	4.96
228	NYSE	FIF	Thu, Jul 8, 1993	4.93	4.93	4.93	4.93
227	NYSE	FIF	Fri, Jul 2, 1993	4.82	4.89	4.82	4.89
226	NYSE	FIF	Thu, Jul 1, 1993	4.85	4.85	4.85	4.85
225	NYSE	FIF	Wed, Jun 30, 1993	4.82	4.82	4.82	4.82
224	NYSE	FIF	Mon, Jun 28, 1993	4.82	4.82	4.82	4.82
223	NYSE	FIF	Fri, Jun 25, 1993	4.78	4.78	4.78	4.78
222	NYSE	FIF	Thu, Jun 24, 1993	4.78	4.85	4.74	4.74
221	NYSE	FIF	Wed, Jun 23, 1993	4.93	4.93	4.74	4.74
220	NYSE	FIF	Tue, Jun 22, 1993	4.74	4.93	4.74	4.93
219	NYSE	FIF	Mon, Jun 21, 1993	4.70	4.70	4.70	4.70
218	NYSE	FIF	Fri, Jun 18, 1993	4.63	4.67	4.63	4.67
217	NYSE	FIF	Wed, Jun 16, 1993	4.59	4.59	4.59	4.59
216	NYSE	FIF	Tue, Jun 15, 1993	4.59	4.59	4.59	4.59
215	NYSE	FIF	Mon, Jun 14, 1993	4.52	4.56	4.52	4.56
214	NYSE	FIF	Fri, Jun 11, 1993	4.48	4.56	4.48	4.48
213	NYSE	FIF	Thu, Jun 10, 1993	4.41	4.52	4.41	4.48
212	NYSE	FIF	Wed, Jun 9, 1993	4.44	4.44	4.44	4.44
211	NYSE	FIF	Mon, Jun 7, 1993	4.44	4.44	4.44	4.44
210	NYSE	FIF	Thu, Jun 3, 1993	4.30	4.41	4.30	4.41
209	NYSE	FIF	Wed, Jun 2, 1993	4.30	4.30	4.30	4.30
208	NYSE	FIF	Tue, Jun 1, 1993	4.44	4.56	4.37	4.52
207	NYSE	FIF	Fri, May 28, 1993	4.22	4.22	4.22	4.22
206	NYSE	FIF	Thu, May 27, 1993	4.22	4.22	4.22	4.22
205	NYSE	FIF	Wed, May 26, 1993	4.22	4.59	4.22	4.59
204	NYSE	FIF	Mon, May 24, 1993	3.93	4.15	3.93	4.15
203	NYSE	FIF	Fri, May 21, 1993	4.07	4.07	4.00	4.07
202	NYSE	FIF	Thu, May 20, 1993	3.93	3.93	3.93	3.93
201	NYSE	FIF	Wed, May 19, 1993	4.07	4.07	4.07	4.07
200	NYSE	FIF	Tue, May 18, 1993	4.07	4.07	4.00	4.00
199	NYSE	FIF	Fri, May 14, 1993	4.07	4.07	4.00	4.00
198	NYSE	FIF	Thu, May 13, 1993	3.96	4.00	3.96	4.00
197	NYSE	FIF	Wed, May 12, 1993	3.96	4.22	3.96	4.00
196	NYSE	FIF	Tue, May 11, 1993	4.00	4.00	4.00	4.00
195	NYSE	FIF	Fri, May 7, 1993	3.93	4.30	3.93	4.15
194	NYSE	FIF	Wed, May 5, 1993	4.15	4.15	3.93	3.96
193	NYSE	FIF	Tue, May 4, 1993	4.30	4.44	4.00	4.30
192	NYSE	FIF	Mon, Apr 26, 1993	4.82	4.82	4.52	4.52
191	NYSE	FIF	Fri, Apr 23, 1993	4.67	4.67	4.59	4.59
190	NYSE	FIF	Thu, Apr 22, 1993	4.52	4.52	4.52	4.52
189	NYSE	FIF	Wed, Apr 21, 1993	4.59	4.59	4.52	4.52
188	NYSE	FIF	Tue, Apr 20, 1993	4.89	4.89	4.89	4.89
187	NYSE	FIF	Mon, Apr 19, 1993	4.63	4.63	4.59	4.59
186	NYSE	FIF	Fri, Apr 16, 1993	4.89	4.89	4.89	4.89
185	NYSE	FIF	Thu, Apr 15, 1993	4.89	4.89	4.67	4.70
184	NYSE	FIF	Wed, Apr 14, 1993	4.59	4.74	4.59	4.74
183	NYSE	FIF	Mon, Apr 12, 1993	4.89	4.89	4.89	4.89
182	NYSE	FIF	Wed, Apr 7, 1993	4.63	4.74	4.63	4.70
181	NYSE	FIF	Fri, Apr 2, 1993	4.59	4.59	4.59	4.59
180	NYSE	FIF	Wed, Mar 31, 1993	4.59	4.59	4.59	4.59
179	NYSE	FIF	Tue, Mar 30, 1993	4.67	4.67	4.67	4.67
178	NYSE	FIF	Mon, Mar 29, 1993	4.63	4.63	4.63	4.63
177	NYSE	FIF	Fri, Mar 26, 1993	4.63	4.63	4.59	4.59
176	NYSE	FIF	Thu, Mar 25, 1993	4.59	4.59	4.59	4.59
175	NYSE	FIF	Fri, Mar 19, 1993	4.96	4.96	4.82	4.82
174	NYSE	FIF	Thu, Mar 18, 1993	4.96	4.96	4.96	4.96
173	NYSE	FIF	Wed, Mar 17, 1993	4.67	4.74	4.67	4.74
172	NYSE	FIF	Tue, Mar 16, 1993	4.67	4.96	4.67	4.96
171	NYSE	FIF	Fri, Mar 12, 1993	4.22	4.82	4.22	4.67
170	NYSE	FIF	Thu, Mar 11, 1993	4.67	4.67	4.30	4.30
169	NYSE	FIF	Wed, Mar 10, 1993	4.59	4.59	4.22	4.22
168	NYSE	FIF	Tue, Mar 9, 1993	4.44	4.59	4.44	4.59
167	NYSE	FIF	Mon, Mar 8, 1993	4.30	4.33	4.22	4.33
166	NYSE	FIF	Thu, Mar 4, 1993	4.59	4.59	4.59	4.59
165	NYSE	FIF	Wed, Mar 3, 1993	4.22	4.22	4.22	4.22
164	NYSE	FIF	Tue, Mar 2, 1993	4.52	4.52	4.44	4.48
163	NYSE	FIF	Mon, Mar 1, 1993	4.44	4.44	4.44	4.44
162	NYSE	FIF	Fri, Feb 26, 1993	4.41	4.44	4.41	4.44
161	NYSE	FIF	Thu, Feb 25, 1993	4.15	4.15	4.15	4.15
160	NYSE	FIF	Wed, Feb 24, 1993	4.52	4.52	4.52	4.52
159	NYSE	FIF	Tue, Feb 23, 1993	4.30	4.52	4.15	4.15
158	NYSE	FIF	Mon, Feb 22, 1993	4.15	4.15	4.15	4.15
157	NYSE	FIF	Thu, Feb 18, 1993	4.44	4.52	4.15	4.22
156	NYSE	FIF	Wed, Feb 17, 1993	4.67	4.82	4.67	4.82
155	NYSE	FIF	Tue, Feb 16, 1993	4.52	4.52	4.44	4.44
154	NYSE	FIF	Fri, Feb 12, 1993	4.44	4.59	4.44	4.59
153	NYSE	FIF	Thu, Feb 11, 1993	4.37	4.37	4.37	4.37
152	NYSE	FIF	Tue, Feb 9, 1993	4.74	4.74	4.44	4.44
151	NYSE	FIF	Thu, Feb 4, 1993	4.89	4.89	4.74	4.74
150	NYSE	FIF	Wed, Feb 3, 1993	4.44	4.44	4.44	4.44
149	NYSE	FIF	Tue, Feb 2, 1993	4.74	4.74	4.37	4.37
148	NYSE	FIF	Fri, Jan 29, 1993	4.74	4.74	4.59	4.74
147	NYSE	FIF	Thu, Jan 28, 1993	4.74	4.74	4.74	4.74
146	NYSE	FIF	Tue, Jan 26, 1993	4.37	4.44	4.37	4.44
145	NYSE	FIF	Thu, Jan 21, 1993	4.59	4.59	4.59	4.59
144	NYSE	FIF	Wed, Jan 20, 1993	4.82	4.82	4.59	4.59
143	NYSE	FIF	Mon, Jan 18, 1993	4.82	4.82	4.82	4.82
142	NYSE	FIF	Fri, Jan 15, 1993	4.82	4.82	4.59	4.59
141	NYSE	FIF	Tue, Jan 12, 1993	4.37	4.59	4.37	4.59
140	NYSE	FIF	Mon, Jan 11, 1993	4.59	4.74	4.59	4.74
139	NYSE	FIF	Fri, Jan 8, 1993	4.52	4.52	4.15	4.44
138	NYSE	FIF	Thu, Jan 7, 1993	4.30	4.59	4.22	4.26
137	NYSE	FIF	Wed, Jan 6, 1993	4.59	4.96	4.52	4.56
136	NYSE	FIF	Tue, Jan 5, 1993	4.82	5.04	4.74	4.74
135	NYSE	FIF	Mon, Jan 4, 1993	5.00	5.00	4.82	4.82
134	NYSE	FIF	Thu, Dec 31, 1992	5.11	5.19	5.04	5.11
133	NYSE	FIF	Wed, Dec 30, 1992	4.89	5.11	4.78	5.04
132	NYSE	FIF	Tue, Dec 29, 1992	4.59	4.82	4.59	4.59
131	NYSE	FIF	Mon, Dec 28, 1992	4.59	4.59	4.52	4.59
130	NYSE	FIF	Thu, Dec 24, 1992	4.74	4.74	4.52	4.52
129	NYSE	FIF	Tue, Dec 22, 1992	4.59	4.59	4.52	4.52
128	NYSE	FIF	Mon, Dec 21, 1992	5.04	5.19	4.52	4.52
127	NYSE	FIF	Fri, Dec 18, 1992	4.30	5.19	4.30	5.04
126	NYSE	FIF	Mon, Dec 14, 1992	4.67	4.67	4.30	4.30
125	NYSE	FIF	Thu, Dec 10, 1992	4.44	4.67	4.44	4.67
124	NYSE	FIF	Wed, Dec 9, 1992	4.82	4.82	4.67	4.67
123	NYSE	FIF	Tue, Dec 8, 1992	4.44	4.44	4.44	4.44
122	NYSE	FIF	Mon, Dec 7, 1992	4.82	4.82	4.52	4.52
121	NYSE	FIF	Fri, Dec 4, 1992	4.74	4.74	4.74	4.74
120	NYSE	FIF	Thu, Dec 3, 1992	4.67	4.74	4.59	4.74
119	NYSE	FIF	Wed, Dec 2, 1992	5.04	5.04	4.74	4.82
118	NYSE	FIF	Tue, Dec 1, 1992	5.04	5.04	5.04	5.04
117	NYSE	FIF	Mon, Nov 30, 1992	5.11	5.11	4.67	5.11
116	NYSE	FIF	Fri, Nov 27, 1992	5.11	5.11	5.11	5.11
115	NYSE	FIF	Wed, Nov 25, 1992	4.96	5.04	4.74	4.96
114	NYSE	FIF	Tue, Nov 24, 1992	4.44	4.82	4.44	4.82
113	NYSE	FIF	Mon, Nov 23, 1992	4.52	4.82	4.52	4.59
112	NYSE	FIF	Thu, Nov 19, 1992	4.37	4.52	4.37	4.44
111	NYSE	FIF	Wed, Nov 18, 1992	4.37	4.37	4.07	4.37
110	NYSE	FIF	Mon, Nov 16, 1992	4.07	4.37	4.07	4.37
109	NYSE	FIF	Fri, Nov 13, 1992	4.22	4.22	4.07	4.07
108	NYSE	FIF	Wed, Nov 11, 1992	4.22	4.22	4.22	4.22
107	NYSE	FIF	Tue, Nov 10, 1992	4.15	4.15	3.93	3.93
106	NYSE	FIF	Fri, Nov 6, 1992	4.22	4.22	4.00	4.00
105	NYSE	FIF	Thu, Nov 5, 1992	4.22	4.22	4.22	4.22
104	NYSE	FIF	Tue, Nov 3, 1992	4.22	4.22	4.00	4.00
103	NYSE	FIF	Mon, Nov 2, 1992	4.15	4.15	4.15	4.15
102	NYSE	FIF	Fri, Oct 30, 1992	3.85	4.15	3.85	4.15
101	NYSE	FIF	Thu, Oct 29, 1992	3.85	3.85	3.85	3.85
100	NYSE	FIF	Wed, Oct 28, 1992	3.85	3.85	3.85	3.85
99	NYSE	FIF	Tue, Oct 27, 1992	4.15	4.15	4.15	4.15
98	NYSE	FIF	Mon, Oct 26, 1992	4.15	4.15	4.15	4.15
97	NYSE	FIF	Fri, Oct 23, 1992	4.00	4.00	3.78	3.78
96	NYSE	FIF	Thu, Oct 22, 1992	3.78	4.00	3.78	3.85
95	NYSE	FIF	Wed, Oct 21, 1992	3.78	4.00	3.78	3.85
94	NYSE	FIF	Fri, Oct 16, 1992	4.07	4.07	4.00	4.00
93	NYSE	FIF	Thu, Oct 15, 1992	4.07	4.07	4.00	4.00
92	NYSE	FIF	Wed, Oct 14, 1992	4.07	4.07	3.93	3.93
91	NYSE	FIF	Tue, Oct 13, 1992	4.00	4.00	3.89	3.93
90	NYSE	FIF	Mon, Oct 12, 1992	3.70	4.00	3.70	4.00
89	NYSE	FIF	Fri, Oct 9, 1992	3.63	3.63	3.63	3.63
88	NYSE	FIF	Thu, Oct 8, 1992	3.78	4.00	3.63	3.63
87	NYSE	FIF	Wed, Oct 7, 1992	3.85	4.07	3.85	4.07
86	NYSE	FIF	Tue, Oct 6, 1992	3.93	4.07	3.78	3.78
85	NYSE	FIF	Mon, Oct 5, 1992	4.07	4.11	3.78	3.78
84	NYSE	FIF	Fri, Oct 2, 1992	4.07	4.07	4.07	4.07
83	NYSE	FIF	Wed, Sep 30, 1992	4.07	4.07	4.07	4.07
82	NYSE	FIF	Tue, Sep 29, 1992	4.07	4.07	4.07	4.07
81	NYSE	FIF	Fri, Sep 25, 1992	4.37	4.37	4.37	4.37
80	NYSE	FIF	Thu, Sep 24, 1992	4.37	4.37	4.37	4.37
79	NYSE	FIF	Wed, Sep 23, 1992	4.15	4.15	4.15	4.15
78	NYSE	FIF	Tue, Sep 22, 1992	4.07	4.37	4.07	4.30
77	NYSE	FIF	Mon, Sep 21, 1992	4.30	4.30	4.15	4.15
76	NYSE	FIF	Fri, Sep 18, 1992	4.30	4.30	4.30	4.30
75	NYSE	FIF	Thu, Sep 17, 1992	4.15	4.30	3.93	4.15
74	NYSE	FIF	Wed, Sep 16, 1992	4.15	4.15	4.07	4.15
73	NYSE	FIF	Tue, Sep 15, 1992	4.15	4.15	3.85	3.85
72	NYSE	FIF	Mon, Sep 14, 1992	4.15	4.15	3.93	4.15
71	NYSE	FIF	Fri, Sep 11, 1992	4.15	4.15	4.15	4.15
70	NYSE	FIF	Wed, Sep 9, 1992	4.15	4.15	4.00	4.00
69	NYSE	FIF	Tue, Sep 8, 1992	4.07	4.07	4.07	4.07
68	NYSE	FIF	Fri, Sep 4, 1992	4.00	4.00	4.00	4.00
67	NYSE	FIF	Thu, Sep 3, 1992	3.93	3.93	3.85	3.85
66	NYSE	FIF	Wed, Sep 2, 1992	4.07	4.07	3.93	3.93
65	NYSE	FIF	Tue, Sep 1, 1992	4.19	4.22	4.00	4.22
64	NYSE	FIF	Mon, Aug 31, 1992	4.07	4.22	4.07	4.15
63	NYSE	FIF	Fri, Aug 28, 1992	4.37	4.41	4.37	4.41
62	NYSE	FIF	Thu, Aug 27, 1992	4.44	4.44	4.44	4.44
61	NYSE	FIF	Tue, Aug 25, 1992	4.15	4.15	4.15	4.15
60	NYSE	FIF	Mon, Aug 24, 1992	4.44	4.44	4.30	4.33
59	NYSE	FIF	Fri, Aug 21, 1992	4.30	4.30	4.30	4.30
58	NYSE	FIF	Thu, Aug 20, 1992	4.44	4.44	4.15	4.41
57	NYSE	FIF	Wed, Aug 19, 1992	4.44	4.44	4.44	4.44
56	NYSE	FIF	Tue, Aug 18, 1992	4.44	4.44	4.22	4.44
55	NYSE	FIF	Mon, Aug 17, 1992	4.44	4.44	4.44	4.44
54	NYSE	FIF	Fri, Aug 14, 1992	4.44	4.44	4.44	4.44
53	NYSE	FIF	Thu, Aug 13, 1992	4.30	4.44	4.30	4.44
52	NYSE	FIF	Wed, Aug 12, 1992	4.37	4.52	4.30	4.30
51	NYSE	FIF	Tue, Aug 11, 1992	4.37	4.37	4.15	4.22
50	NYSE	FIF	Mon, Aug 10, 1992	4.07	4.30	4.07	4.30
49	NYSE	FIF	Fri, Aug 7, 1992	4.07	4.30	4.07	4.30
48	NYSE	FIF	Thu, Aug 6, 1992	4.30	4.30	4.15	4.30
47	NYSE	FIF	Wed, Aug 5, 1992	4.30	4.30	4.30	4.30
46	NYSE	FIF	Tue, Aug 4, 1992	4.30	4.30	4.30	4.30
45	NYSE	FIF	Mon, Aug 3, 1992	4.07	4.30	4.07	4.30
44	NYSE	FIF	Fri, Jul 31, 1992	4.30	4.30	4.30	4.30
43	NYSE	FIF	Thu, Jul 30, 1992	4.30	4.30	4.22	4.30
42	NYSE	FIF	Wed, Jul 29, 1992	4.30	4.30	4.07	4.30
41	NYSE	FIF	Tue, Jul 28, 1992	4.07	4.30	4.07	4.30
40	NYSE	FIF	Mon, Jul 27, 1992	4.15	4.30	4.15	4.30
39	NYSE	FIF	Fri, Jul 24, 1992	4.15	4.30	4.15	4.30
38	NYSE	FIF	Thu, Jul 23, 1992	4.07	4.07	4.07	4.07
37	NYSE	FIF	Wed, Jul 22, 1992	4.30	4.30	4.15	4.15
36	NYSE	FIF	Tue, Jul 21, 1992	4.30	4.30	4.07	4.07
35	NYSE	FIF	Mon, Jul 20, 1992	4.15	4.44	4.07	4.33
34	NYSE	FIF	Fri, Jul 17, 1992	4.00	4.33	3.85	4.22
33	NYSE	FIF	Thu, Jul 16, 1992	3.48	3.93	3.48	3.93
32	NYSE	FIF	Wed, Jul 15, 1992	3.48	3.48	3.26	3.48
31	NYSE	FIF	Tue, Jul 14, 1992	3.41	3.48	3.26	3.48
30	NYSE	FIF	Mon, Jul 13, 1992	3.37	3.48	3.37	3.48
29	NYSE	FIF	Fri, Jul 10, 1992	3.48	3.48	3.33	3.33
28	NYSE	FIF	Thu, Jul 9, 1992	3.33	3.48	3.26	3.41
27	NYSE	FIF	Wed, Jul 8, 1992	3.48	3.48	3.19	3.48
26	NYSE	FIF	Tue, Jul 7, 1992	3.33	3.44	3.26	3.44
25	NYSE	FIF	Mon, Jul 6, 1992	3.11	3.33	3.11	3.11
24	NYSE	FIF	Thu, Jul 2, 1992	3.11	3.11	3.11	3.11
23	NYSE	FIF	Wed, Jul 1, 1992	3.11	3.33	3.11	3.33
22	NYSE	FIF	Tue, Jun 30, 1992	3.19	3.19	3.15	3.15
21	NYSE	FIF	Mon, Jun 29, 1992	3.19	3.26	3.15	3.19
20	NYSE	FIF	Fri, Jun 26, 1992	3.19	3.33	3.19	3.33
19	NYSE	FIF	Thu, Jun 25, 1992	3.22	3.22	3.22	3.22
18	NYSE	FIF	Wed, Jun 24, 1992	3.30	3.30	3.30	3.30
17	NYSE	FIF	Tue, Jun 23, 1992	3.19	3.19	3.19	3.19
16	NYSE	FIF	Thu, Jun 18, 1992	3.19	3.26	3.19	3.26
15	NYSE	FIF	Wed, Jun 17, 1992	3.33	3.33	3.11	3.11
14	NYSE	FIF	Tue, Jun 16, 1992	3.33	3.33	3.11	3.11
13	NYSE	FIF	Mon, Jun 15, 1992	3.15	3.33	3.15	3.33
12	NYSE	FIF	Fri, Jun 12, 1992	3.33	3.33	3.11	3.33
11	NYSE	FIF	Thu, Jun 11, 1992	3.26	3.33	3.26	3.33
10	NYSE	FIF	Wed, Jun 10, 1992	3.33	3.41	3.19	3.19
9	NYSE	FIF	Tue, Jun 9, 1992	3.56	3.63	3.33	3.33
8	NYSE	FIF	Mon, Jun 8, 1992	3.48	3.63	3.48	3.63
7	NYSE	FIF	Fri, Jun 5, 1992	3.48	3.63	3.48	3.63
6	NYSE	FIF	Thu, Jun 4, 1992	3.48	3.63	3.48	3.48
5	NYSE	FIF	Wed, Jun 3, 1992	3.63	3.63	3.48	3.48
4	NYSE	FIF	Tue, Jun 2, 1992	3.56	3.67	3.48	3.48
3	NYSE	FIF	Mon, Jun 1, 1992	3.70	3.70	3.56	3.56
2	NYSE	FIF	Fri, May 29, 1992	3.19	3.74	3.19	3.70
1	NYSE	FIF	Thu, May 28, 1992	3.04	3.33	3.04	3.33
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Energy Infrastructure Fund NYSE:FIF 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