Financial Institutions Inc NASDAQ:FISI Historical Prices

Below are the 6136 trading days of historical prices for FISI.

#	Exchange	Symbol	Date	Open	High	Low	Close
6136	NASDAQ	FISI	Wed, Mar 6, 2024	19.02	19.02	18.45	18.78
6135	NASDAQ	FISI	Tue, Mar 5, 2024	18.45	19.17	18.45	19.00
6134	NASDAQ	FISI	Mon, Mar 4, 2024	18.19	18.74	18.15	18.35
6133	NASDAQ	FISI	Fri, Mar 1, 2024	18.23	18.47	17.70	18.25
6132	NASDAQ	FISI	Thu, Feb 29, 2024	18.56	18.68	18.13	18.36
6131	NASDAQ	FISI	Wed, Feb 28, 2024	18.21	18.52	18.03	18.06
6130	NASDAQ	FISI	Tue, Feb 27, 2024	18.46	18.66	18.27	18.34
6129	NASDAQ	FISI	Mon, Feb 26, 2024	18.50	18.79	18.24	18.24
6128	NASDAQ	FISI	Fri, Feb 23, 2024	18.52	18.91	18.40	18.64
6127	NASDAQ	FISI	Thu, Feb 22, 2024	18.61	19.25	18.31	18.60
6126	NASDAQ	FISI	Wed, Feb 21, 2024	18.85	18.90	18.58	18.70
6125	NASDAQ	FISI	Tue, Feb 20, 2024	19.15	19.33	18.79	18.87
6124	NASDAQ	FISI	Fri, Feb 16, 2024	19.45	19.60	19.11	19.23
6123	NASDAQ	FISI	Thu, Feb 15, 2024	18.92	19.70	18.92	19.60
6122	NASDAQ	FISI	Wed, Feb 14, 2024	18.64	18.82	18.44	18.78
6121	NASDAQ	FISI	Tue, Feb 13, 2024	19.13	19.50	18.30	18.42
6120	NASDAQ	FISI	Mon, Feb 12, 2024	18.87	19.77	18.87	19.65
6119	NASDAQ	FISI	Fri, Feb 9, 2024	18.85	19.11	18.59	18.99
6118	NASDAQ	FISI	Thu, Feb 8, 2024	18.78	19.17	18.78	18.88
6117	NASDAQ	FISI	Wed, Feb 7, 2024	19.02	19.16	18.33	18.85
6116	NASDAQ	FISI	Tue, Feb 6, 2024	19.46	19.61	18.88	18.98
6115	NASDAQ	FISI	Mon, Feb 5, 2024	19.56	19.64	19.23	19.51
6114	NASDAQ	FISI	Fri, Feb 2, 2024	19.91	20.12	19.56	19.80
6113	NASDAQ	FISI	Thu, Feb 1, 2024	21.00	21.26	19.81	20.21
6112	NASDAQ	FISI	Wed, Jan 31, 2024	21.43	21.54	20.85	20.90
6111	NASDAQ	FISI	Tue, Jan 30, 2024	21.45	21.84	21.45	21.62
6110	NASDAQ	FISI	Mon, Jan 29, 2024	21.50	21.75	21.41	21.64
6109	NASDAQ	FISI	Fri, Jan 26, 2024	22.80	22.80	19.87	21.28
6108	NASDAQ	FISI	Thu, Jan 25, 2024	22.95	23.11	22.44	23.01
6107	NASDAQ	FISI	Wed, Jan 24, 2024	22.94	23.00	22.70	22.81
6106	NASDAQ	FISI	Tue, Jan 23, 2024	22.68	22.94	22.55	22.66
6105	NASDAQ	FISI	Mon, Jan 22, 2024	22.26	22.62	22.18	22.50
6104	NASDAQ	FISI	Fri, Jan 19, 2024	21.73	22.21	21.61	22.02
6103	NASDAQ	FISI	Thu, Jan 18, 2024	21.32	21.65	21.32	21.55
6102	NASDAQ	FISI	Wed, Jan 17, 2024	20.88	21.40	20.88	21.38
6101	NASDAQ	FISI	Tue, Jan 16, 2024	21.25	21.48	20.75	21.24
6100	NASDAQ	FISI	Fri, Jan 12, 2024	21.60	21.79	21.26	21.49
6099	NASDAQ	FISI	Thu, Jan 11, 2024	21.52	21.74	21.19	21.50
6098	NASDAQ	FISI	Wed, Jan 10, 2024	21.46	21.57	21.00	21.57
6097	NASDAQ	FISI	Tue, Jan 9, 2024	21.93	22.00	21.53	21.54
6096	NASDAQ	FISI	Mon, Jan 8, 2024	21.87	22.38	21.74	22.17
6095	NASDAQ	FISI	Fri, Jan 5, 2024	21.15	21.86	21.11	21.74
6094	NASDAQ	FISI	Thu, Jan 4, 2024	21.12	21.40	21.09	21.14
6093	NASDAQ	FISI	Wed, Jan 3, 2024	21.44	21.76	21.00	21.00
6092	NASDAQ	FISI	Tue, Jan 2, 2024	21.22	21.74	21.15	21.44
6091	NASDAQ	FISI	Fri, Dec 29, 2023	21.71	21.71	21.20	21.30
6090	NASDAQ	FISI	Thu, Dec 28, 2023	21.58	21.90	21.58	21.67
6089	NASDAQ	FISI	Wed, Dec 27, 2023	21.60	21.93	21.42	21.67
6088	NASDAQ	FISI	Tue, Dec 26, 2023	21.36	21.85	21.36	21.71
6087	NASDAQ	FISI	Fri, Dec 22, 2023	21.06	21.60	21.06	21.37
6086	NASDAQ	FISI	Thu, Dec 21, 2023	20.90	20.99	20.53	20.92
6085	NASDAQ	FISI	Wed, Dec 20, 2023	20.83	21.52	20.54	20.64
6084	NASDAQ	FISI	Tue, Dec 19, 2023	20.60	21.16	20.60	20.98
6083	NASDAQ	FISI	Mon, Dec 18, 2023	20.28	20.55	20.09	20.43
6082	NASDAQ	FISI	Fri, Dec 15, 2023	21.00	21.00	19.16	20.28
6081	NASDAQ	FISI	Thu, Dec 14, 2023	21.20	21.44	20.65	21.00
6080	NASDAQ	FISI	Wed, Dec 13, 2023	19.26	20.79	19.01	20.69
6079	NASDAQ	FISI	Tue, Dec 12, 2023	18.99	19.70	18.99	19.59
6078	NASDAQ	FISI	Mon, Dec 11, 2023	19.06	19.44	18.94	19.09
6077	NASDAQ	FISI	Fri, Dec 8, 2023	18.79	19.07	18.43	18.77
6076	NASDAQ	FISI	Thu, Dec 7, 2023	18.39	18.71	18.21	18.69
6075	NASDAQ	FISI	Wed, Dec 6, 2023	18.43	18.95	18.25	18.28
6074	NASDAQ	FISI	Tue, Dec 5, 2023	18.75	18.84	18.14	18.23
6073	NASDAQ	FISI	Mon, Dec 4, 2023	18.46	18.95	18.46	18.80
6072	NASDAQ	FISI	Fri, Dec 1, 2023	17.19	18.60	17.19	18.49
6071	NASDAQ	FISI	Thu, Nov 30, 2023	17.95	17.98	17.32	17.36
6070	NASDAQ	FISI	Wed, Nov 29, 2023	17.80	18.08	17.75	17.85
6069	NASDAQ	FISI	Tue, Nov 28, 2023	17.72	17.72	17.56	17.60
6068	NASDAQ	FISI	Mon, Nov 27, 2023	17.80	17.85	17.57	17.72
6067	NASDAQ	FISI	Fri, Nov 24, 2023	17.80	18.09	17.79	17.86
6066	NASDAQ	FISI	Wed, Nov 22, 2023	17.86	17.96	17.75	17.91
6065	NASDAQ	FISI	Tue, Nov 21, 2023	17.87	18.08	17.63	17.67
6064	NASDAQ	FISI	Mon, Nov 20, 2023	17.90	18.02	17.72	17.87
6063	NASDAQ	FISI	Fri, Nov 17, 2023	17.77	18.09	17.71	18.02
6062	NASDAQ	FISI	Thu, Nov 16, 2023	17.67	18.25	17.34	17.58
6061	NASDAQ	FISI	Wed, Nov 15, 2023	17.70	18.04	17.65	17.77
6060	NASDAQ	FISI	Tue, Nov 14, 2023	16.90	17.81	16.90	17.81
6059	NASDAQ	FISI	Mon, Nov 13, 2023	16.25	16.47	16.10	16.36
6058	NASDAQ	FISI	Fri, Nov 10, 2023	16.57	16.57	16.28	16.29
6057	NASDAQ	FISI	Thu, Nov 9, 2023	16.50	16.66	16.33	16.47
6056	NASDAQ	FISI	Wed, Nov 8, 2023	16.96	16.96	16.56	16.61
6055	NASDAQ	FISI	Tue, Nov 7, 2023	17.08	17.17	16.26	16.80
6054	NASDAQ	FISI	Mon, Nov 6, 2023	17.17	17.33	16.94	17.10
6053	NASDAQ	FISI	Fri, Nov 3, 2023	16.76	17.32	16.76	17.28
6052	NASDAQ	FISI	Thu, Nov 2, 2023	16.03	16.66	16.03	16.61
6051	NASDAQ	FISI	Wed, Nov 1, 2023	15.74	16.22	15.72	15.95
6050	NASDAQ	FISI	Tue, Oct 31, 2023	16.07	16.12	15.56	15.84
6049	NASDAQ	FISI	Mon, Oct 30, 2023	15.68	16.55	15.64	16.14
6048	NASDAQ	FISI	Fri, Oct 27, 2023	16.11	16.43	15.52	15.55
6047	NASDAQ	FISI	Thu, Oct 26, 2023	15.63	16.21	15.51	15.98
6046	NASDAQ	FISI	Wed, Oct 25, 2023	15.42	15.71	15.22	15.55
6045	NASDAQ	FISI	Tue, Oct 24, 2023	15.72	15.82	15.26	15.49
6044	NASDAQ	FISI	Mon, Oct 23, 2023	15.76	16.17	15.72	15.74
6043	NASDAQ	FISI	Fri, Oct 20, 2023	16.26	16.49	15.75	15.75
6042	NASDAQ	FISI	Thu, Oct 19, 2023	16.27	16.53	16.11	16.22
6041	NASDAQ	FISI	Wed, Oct 18, 2023	16.49	16.49	16.21	16.27
6040	NASDAQ	FISI	Tue, Oct 17, 2023	16.32	16.72	16.32	16.49
6039	NASDAQ	FISI	Mon, Oct 16, 2023	16.61	16.68	16.22	16.40
6038	NASDAQ	FISI	Fri, Oct 13, 2023	16.57	16.67	16.36	16.46
6037	NASDAQ	FISI	Thu, Oct 12, 2023	16.82	16.82	16.32	16.51
6036	NASDAQ	FISI	Wed, Oct 11, 2023	17.18	17.18	16.46	16.59
6035	NASDAQ	FISI	Tue, Oct 10, 2023	17.04	17.21	16.67	16.86
6034	NASDAQ	FISI	Mon, Oct 9, 2023	16.67	17.05	16.67	16.85
6033	NASDAQ	FISI	Fri, Oct 6, 2023	17.18	17.24	16.78	16.88
6032	NASDAQ	FISI	Thu, Oct 5, 2023	16.54	17.26	16.54	17.20
6031	NASDAQ	FISI	Wed, Oct 4, 2023	16.53	16.78	16.30	16.61
6030	NASDAQ	FISI	Tue, Oct 3, 2023	16.54	16.68	16.29	16.52
6029	NASDAQ	FISI	Mon, Oct 2, 2023	16.86	16.98	16.33	16.56
6028	NASDAQ	FISI	Fri, Sep 29, 2023	17.15	17.15	16.66	16.83
6027	NASDAQ	FISI	Thu, Sep 28, 2023	16.80	17.05	16.72	16.82
6026	NASDAQ	FISI	Wed, Sep 27, 2023	16.86	17.22	16.67	16.71
6025	NASDAQ	FISI	Tue, Sep 26, 2023	17.12	17.50	16.82	16.86
6024	NASDAQ	FISI	Mon, Sep 25, 2023	16.95	17.25	16.86	17.21
6023	NASDAQ	FISI	Fri, Sep 22, 2023	16.93	17.03	16.83	16.95
6022	NASDAQ	FISI	Thu, Sep 21, 2023	16.88	17.06	16.76	16.92
6021	NASDAQ	FISI	Wed, Sep 20, 2023	16.96	17.20	16.81	16.84
6020	NASDAQ	FISI	Tue, Sep 19, 2023	16.96	17.00	16.76	16.95
6019	NASDAQ	FISI	Mon, Sep 18, 2023	17.10	17.10	16.75	16.97
6018	NASDAQ	FISI	Fri, Sep 15, 2023	17.23	17.42	17.02	17.02
6017	NASDAQ	FISI	Thu, Sep 14, 2023	17.22	17.40	17.07	17.21
6016	NASDAQ	FISI	Wed, Sep 13, 2023	17.27	17.37	16.82	17.03
6015	NASDAQ	FISI	Tue, Sep 12, 2023	17.23	17.72	17.17	17.55
6014	NASDAQ	FISI	Mon, Sep 11, 2023	17.18	17.18	17.18	17.18
6013	NASDAQ	FISI	Fri, Sep 8, 2023	16.86	17.25	16.85	17.20
6012	NASDAQ	FISI	Thu, Sep 7, 2023	16.80	17.16	16.61	16.83
6011	NASDAQ	FISI	Wed, Sep 6, 2023	17.38	17.38	16.83	16.84
6010	NASDAQ	FISI	Tue, Sep 5, 2023	17.75	17.76	17.15	17.24
6009	NASDAQ	FISI	Fri, Sep 1, 2023	17.60	19.29	17.60	17.73
6008	NASDAQ	FISI	Thu, Aug 31, 2023	17.68	18.16	17.48	17.50
6007	NASDAQ	FISI	Wed, Aug 30, 2023	18.02	18.20	17.62	17.62
6006	NASDAQ	FISI	Tue, Aug 29, 2023	17.89	18.59	17.77	18.02
6005	NASDAQ	FISI	Mon, Aug 28, 2023	17.60	18.12	17.60	18.02
6004	NASDAQ	FISI	Fri, Aug 25, 2023	17.39	17.58	17.20	17.53
6003	NASDAQ	FISI	Thu, Aug 24, 2023	17.28	18.07	17.21	17.47
6002	NASDAQ	FISI	Wed, Aug 23, 2023	17.45	17.82	17.30	17.37
6001	NASDAQ	FISI	Tue, Aug 22, 2023	17.88	18.52	17.53	17.53
6000	NASDAQ	FISI	Mon, Aug 21, 2023	18.28	18.28	17.81	17.83
5999	NASDAQ	FISI	Fri, Aug 18, 2023	18.14	18.49	18.05	18.13
5998	NASDAQ	FISI	Thu, Aug 17, 2023	18.37	18.37	18.07	18.32
5997	NASDAQ	FISI	Wed, Aug 16, 2023	18.58	18.60	18.05	18.12
5996	NASDAQ	FISI	Tue, Aug 15, 2023	18.70	19.25	18.50	18.55
5995	NASDAQ	FISI	Mon, Aug 14, 2023	19.06	19.07	18.90	18.97
5994	NASDAQ	FISI	Fri, Aug 11, 2023	19.15	19.48	19.14	19.34
5993	NASDAQ	FISI	Thu, Aug 10, 2023	19.22	19.43	18.95	19.17
5992	NASDAQ	FISI	Wed, Aug 9, 2023	19.82	20.06	19.00	19.06
5991	NASDAQ	FISI	Tue, Aug 8, 2023	19.73	20.01	19.45	19.90
5990	NASDAQ	FISI	Mon, Aug 7, 2023	20.03	20.33	20.00	20.08
5989	NASDAQ	FISI	Fri, Aug 4, 2023	19.75	20.30	19.69	20.12
5988	NASDAQ	FISI	Thu, Aug 3, 2023	19.26	19.98	19.20	19.69
5987	NASDAQ	FISI	Wed, Aug 2, 2023	18.85	19.62	18.76	19.43
5986	NASDAQ	FISI	Tue, Aug 1, 2023	19.11	19.13	18.68	18.98
5985	NASDAQ	FISI	Mon, Jul 31, 2023	19.64	20.85	19.00	19.18
5984	NASDAQ	FISI	Fri, Jul 28, 2023	18.42	20.07	18.42	19.65
5983	NASDAQ	FISI	Thu, Jul 27, 2023	17.86	18.27	17.80	18.02
5982	NASDAQ	FISI	Wed, Jul 26, 2023	17.31	18.02	17.31	17.96
5981	NASDAQ	FISI	Tue, Jul 25, 2023	17.53	17.66	17.09	17.14
5980	NASDAQ	FISI	Mon, Jul 24, 2023	16.99	17.67	16.99	17.52
5979	NASDAQ	FISI	Fri, Jul 21, 2023	17.49	17.54	16.98	17.06
5978	NASDAQ	FISI	Thu, Jul 20, 2023	17.50	17.74	17.18	17.37
5977	NASDAQ	FISI	Wed, Jul 19, 2023	17.19	17.53	17.15	17.46
5976	NASDAQ	FISI	Tue, Jul 18, 2023	16.26	17.11	16.26	17.09
5975	NASDAQ	FISI	Mon, Jul 17, 2023	16.28	16.68	16.21	16.25
5974	NASDAQ	FISI	Fri, Jul 14, 2023	16.45	16.45	15.96	16.19
5973	NASDAQ	FISI	Thu, Jul 13, 2023	16.21	16.50	16.16	16.35
5972	NASDAQ	FISI	Wed, Jul 12, 2023	16.37	16.66	16.24	16.34
5971	NASDAQ	FISI	Tue, Jul 11, 2023	16.13	16.22	16.03	16.06
5970	NASDAQ	FISI	Mon, Jul 10, 2023	16.08	16.39	16.07	16.13
5969	NASDAQ	FISI	Fri, Jul 7, 2023	15.85	16.29	15.85	16.08
5968	NASDAQ	FISI	Thu, Jul 6, 2023	15.98	16.09	15.46	15.82
5967	NASDAQ	FISI	Wed, Jul 5, 2023	16.32	16.34	16.00	16.02
5966	NASDAQ	FISI	Mon, Jul 3, 2023	15.86	16.36	15.85	16.36
5965	NASDAQ	FISI	Fri, Jun 30, 2023	16.36	16.36	15.62	15.74
5964	NASDAQ	FISI	Thu, Jun 29, 2023	16.35	16.65	16.15	16.27
5963	NASDAQ	FISI	Wed, Jun 28, 2023	16.02	16.84	15.89	16.22
5962	NASDAQ	FISI	Tue, Jun 27, 2023	16.12	16.50	15.98	16.08
5961	NASDAQ	FISI	Mon, Jun 26, 2023	16.34	16.54	16.08	16.10
5960	NASDAQ	FISI	Fri, Jun 23, 2023	15.99	16.41	15.99	16.38
5959	NASDAQ	FISI	Thu, Jun 22, 2023	16.05	16.22	15.75	16.16
5958	NASDAQ	FISI	Wed, Jun 21, 2023	16.29	16.53	16.19	16.34
5957	NASDAQ	FISI	Tue, Jun 20, 2023	16.51	17.26	16.28	16.37
5956	NASDAQ	FISI	Fri, Jun 16, 2023	16.85	16.92	16.46	16.49
5955	NASDAQ	FISI	Thu, Jun 15, 2023	16.76	16.94	16.59	16.70
5954	NASDAQ	FISI	Wed, Jun 14, 2023	17.25	17.47	16.66	16.69
5953	NASDAQ	FISI	Tue, Jun 13, 2023	16.95	17.42	16.85	17.40
5952	NASDAQ	FISI	Mon, Jun 12, 2023	17.21	17.36	16.62	16.85
5951	NASDAQ	FISI	Fri, Jun 9, 2023	17.27	17.60	17.10	17.15
5950	NASDAQ	FISI	Thu, Jun 8, 2023	17.50	17.73	17.15	17.20
5949	NASDAQ	FISI	Wed, Jun 7, 2023	17.25	17.74	16.98	17.50
5948	NASDAQ	FISI	Tue, Jun 6, 2023	16.14	17.09	16.14	17.00
5947	NASDAQ	FISI	Mon, Jun 5, 2023	16.60	16.60	16.09	16.21
5946	NASDAQ	FISI	Fri, Jun 2, 2023	16.05	16.77	16.05	16.54
5945	NASDAQ	FISI	Thu, Jun 1, 2023	15.75	15.98	15.55	15.80
5944	NASDAQ	FISI	Wed, May 31, 2023	16.41	16.41	15.64	15.71
5943	NASDAQ	FISI	Tue, May 30, 2023	16.77	16.80	16.37	16.43
5942	NASDAQ	FISI	Fri, May 26, 2023	16.49	16.75	16.49	16.64
5941	NASDAQ	FISI	Thu, May 25, 2023	16.51	16.70	16.35	16.55
5940	NASDAQ	FISI	Wed, May 24, 2023	16.78	16.80	16.55	16.61
5939	NASDAQ	FISI	Tue, May 23, 2023	16.50	17.07	16.50	16.85
5938	NASDAQ	FISI	Mon, May 22, 2023	16.58	16.75	16.19	16.62
5937	NASDAQ	FISI	Fri, May 19, 2023	17.17	17.17	16.44	16.50
5936	NASDAQ	FISI	Thu, May 18, 2023	16.80	17.06	16.50	16.98
5935	NASDAQ	FISI	Wed, May 17, 2023	16.29	16.87	16.29	16.79
5934	NASDAQ	FISI	Tue, May 16, 2023	16.39	16.73	16.15	16.18
5933	NASDAQ	FISI	Mon, May 15, 2023	16.20	16.50	16.07	16.29
5932	NASDAQ	FISI	Fri, May 12, 2023	15.60	16.22	15.50	16.18
5931	NASDAQ	FISI	Thu, May 11, 2023	15.80	16.43	15.37	15.90
5930	NASDAQ	FISI	Wed, May 10, 2023	15.96	16.16	15.80	15.90
5929	NASDAQ	FISI	Tue, May 9, 2023	15.77	15.95	15.51	15.81
5928	NASDAQ	FISI	Mon, May 8, 2023	16.20	16.20	15.57	15.86
5927	NASDAQ	FISI	Fri, May 5, 2023	15.55	16.24	15.55	16.07
5926	NASDAQ	FISI	Thu, May 4, 2023	15.23	15.53	13.84	15.09
5925	NASDAQ	FISI	Wed, May 3, 2023	16.26	16.72	15.42	15.51
5924	NASDAQ	FISI	Tue, May 2, 2023	17.31	17.36	16.10	16.17
5923	NASDAQ	FISI	Mon, May 1, 2023	17.62	17.69	17.29	17.35
5922	NASDAQ	FISI	Fri, Apr 28, 2023	17.37	17.85	17.37	17.48
5921	NASDAQ	FISI	Thu, Apr 27, 2023	17.72	17.72	17.36	17.48
5920	NASDAQ	FISI	Wed, Apr 26, 2023	17.55	17.55	16.72	17.39
5919	NASDAQ	FISI	Tue, Apr 25, 2023	17.69	17.81	17.30	17.41
5918	NASDAQ	FISI	Mon, Apr 24, 2023	17.91	18.26	17.82	17.91
5917	NASDAQ	FISI	Fri, Apr 21, 2023	18.10	18.11	17.73	17.94
5916	NASDAQ	FISI	Thu, Apr 20, 2023	18.19	18.55	17.96	18.15
5915	NASDAQ	FISI	Wed, Apr 19, 2023	17.96	18.52	17.70	18.39
5914	NASDAQ	FISI	Tue, Apr 18, 2023	18.59	18.59	17.70	17.93
5913	NASDAQ	FISI	Mon, Apr 17, 2023	17.79	18.34	17.62	18.32
5912	NASDAQ	FISI	Fri, Apr 14, 2023	18.17	18.37	17.55	17.85
5911	NASDAQ	FISI	Thu, Apr 13, 2023	18.13	18.36	17.97	18.25
5910	NASDAQ	FISI	Wed, Apr 12, 2023	18.41	18.41	18.00	18.13
5909	NASDAQ	FISI	Tue, Apr 11, 2023	18.33	18.46	18.25	18.35
5908	NASDAQ	FISI	Mon, Apr 10, 2023	18.45	18.68	18.26	18.33
5907	NASDAQ	FISI	Thu, Apr 6, 2023	18.39	18.55	18.27	18.45
5906	NASDAQ	FISI	Wed, Apr 5, 2023	18.44	18.62	18.17	18.39
5905	NASDAQ	FISI	Tue, Apr 4, 2023	19.25	19.25	18.52	18.66
5904	NASDAQ	FISI	Mon, Apr 3, 2023	19.41	19.45	18.92	19.25
5903	NASDAQ	FISI	Fri, Mar 31, 2023	19.24	19.37	18.95	19.28
5902	NASDAQ	FISI	Thu, Mar 30, 2023	19.75	19.75	19.06	19.17
5901	NASDAQ	FISI	Wed, Mar 29, 2023	19.75	19.85	19.37	19.57
5900	NASDAQ	FISI	Tue, Mar 28, 2023	19.58	19.76	19.35	19.63
5899	NASDAQ	FISI	Mon, Mar 27, 2023	19.48	19.72	19.33	19.59
5898	NASDAQ	FISI	Fri, Mar 24, 2023	18.58	19.28	18.35	19.17
5897	NASDAQ	FISI	Thu, Mar 23, 2023	19.68	19.68	18.61	18.68
5896	NASDAQ	FISI	Wed, Mar 22, 2023	20.16	20.24	19.46	19.52
5895	NASDAQ	FISI	Tue, Mar 21, 2023	20.62	20.62	19.88	20.16
5894	NASDAQ	FISI	Mon, Mar 20, 2023	19.73	20.34	19.50	19.84
5893	NASDAQ	FISI	Fri, Mar 17, 2023	21.21	21.21	19.41	19.73
5892	NASDAQ	FISI	Thu, Mar 16, 2023	20.76	21.81	20.02	21.40
5891	NASDAQ	FISI	Wed, Mar 15, 2023	20.25	21.01	20.25	21.01
5890	NASDAQ	FISI	Tue, Mar 14, 2023	21.72	22.56	21.09	21.23
5889	NASDAQ	FISI	Mon, Mar 13, 2023	22.10	22.16	19.99	20.89
5888	NASDAQ	FISI	Fri, Mar 10, 2023	22.88	23.73	22.15	22.48
5887	NASDAQ	FISI	Thu, Mar 9, 2023	24.03	24.07	22.96	23.07
5886	NASDAQ	FISI	Wed, Mar 8, 2023	23.98	24.19	23.93	24.13
5885	NASDAQ	FISI	Tue, Mar 7, 2023	24.32	24.32	24.01	24.05
5884	NASDAQ	FISI	Mon, Mar 6, 2023	24.80	24.81	24.18	24.30
5883	NASDAQ	FISI	Fri, Mar 3, 2023	24.79	24.90	24.51	24.76
5882	NASDAQ	FISI	Thu, Mar 2, 2023	24.66	24.73	24.38	24.66
5881	NASDAQ	FISI	Wed, Mar 1, 2023	24.82	25.03	24.72	25.00
5880	NASDAQ	FISI	Tue, Feb 28, 2023	24.97	25.13	24.78	24.96
5879	NASDAQ	FISI	Mon, Feb 27, 2023	24.69	24.97	24.64	24.88
5878	NASDAQ	FISI	Fri, Feb 24, 2023	24.84	24.84	24.55	24.71
5877	NASDAQ	FISI	Thu, Feb 23, 2023	25.00	25.16	24.79	25.07
5876	NASDAQ	FISI	Wed, Feb 22, 2023	25.20	25.20	24.65	24.83
5875	NASDAQ	FISI	Tue, Feb 21, 2023	25.46	25.46	25.01	25.12
5874	NASDAQ	FISI	Fri, Feb 17, 2023	25.07	25.39	24.94	25.39
5873	NASDAQ	FISI	Thu, Feb 16, 2023	25.06	25.31	24.93	25.04
5872	NASDAQ	FISI	Wed, Feb 15, 2023	25.08	25.39	24.99	25.37
5871	NASDAQ	FISI	Tue, Feb 14, 2023	25.14	25.19	24.85	25.01
5870	NASDAQ	FISI	Mon, Feb 13, 2023	24.94	25.43	24.82	25.33
5869	NASDAQ	FISI	Fri, Feb 10, 2023	24.67	24.97	24.59	24.79
5868	NASDAQ	FISI	Thu, Feb 9, 2023	24.84	24.97	24.40	24.60
5867	NASDAQ	FISI	Wed, Feb 8, 2023	24.95	25.09	24.70	24.83
5866	NASDAQ	FISI	Tue, Feb 7, 2023	24.97	25.38	24.79	25.10
5865	NASDAQ	FISI	Mon, Feb 6, 2023	25.53	25.53	24.75	24.97
5864	NASDAQ	FISI	Fri, Feb 3, 2023	25.63	25.85	25.44	25.60
5863	NASDAQ	FISI	Thu, Feb 2, 2023	24.94	25.78	24.88	25.68
5862	NASDAQ	FISI	Wed, Feb 1, 2023	24.50	25.18	24.50	24.94
5861	NASDAQ	FISI	Tue, Jan 31, 2023	24.63	24.94	24.27	24.71
5860	NASDAQ	FISI	Mon, Jan 30, 2023	24.23	24.80	24.16	24.45
5859	NASDAQ	FISI	Fri, Jan 27, 2023	24.06	24.32	24.04	24.15
5858	NASDAQ	FISI	Thu, Jan 26, 2023	23.86	24.10	23.63	24.06
5857	NASDAQ	FISI	Wed, Jan 25, 2023	23.92	23.92	23.54	23.85
5856	NASDAQ	FISI	Tue, Jan 24, 2023	23.84	23.94	23.66	23.74
5855	NASDAQ	FISI	Mon, Jan 23, 2023	24.10	24.15	23.87	24.01
5854	NASDAQ	FISI	Fri, Jan 20, 2023	23.91	24.15	23.88	24.06
5853	NASDAQ	FISI	Thu, Jan 19, 2023	23.55	23.85	23.38	23.72
5852	NASDAQ	FISI	Wed, Jan 18, 2023	24.31	24.31	23.65	23.73
5851	NASDAQ	FISI	Tue, Jan 17, 2023	24.72	24.80	24.26	24.43
5850	NASDAQ	FISI	Fri, Jan 13, 2023	24.50	24.71	24.50	24.65
5849	NASDAQ	FISI	Thu, Jan 12, 2023	24.25	24.85	24.25	24.65
5848	NASDAQ	FISI	Wed, Jan 11, 2023	24.28	24.38	24.08	24.20
5847	NASDAQ	FISI	Tue, Jan 10, 2023	24.07	24.59	23.90	24.33
5846	NASDAQ	FISI	Mon, Jan 9, 2023	24.54	24.54	24.06	24.17
5845	NASDAQ	FISI	Fri, Jan 6, 2023	24.27	24.74	24.27	24.56
5844	NASDAQ	FISI	Thu, Jan 5, 2023	24.35	24.38	23.98	24.06
5843	NASDAQ	FISI	Wed, Jan 4, 2023	24.66	24.91	24.28	24.53
5842	NASDAQ	FISI	Tue, Jan 3, 2023	24.54	24.68	24.05	24.59
5841	NASDAQ	FISI	Fri, Dec 30, 2022	24.20	24.51	24.15	24.36
5840	NASDAQ	FISI	Thu, Dec 29, 2022	23.95	24.33	23.94	24.28
5839	NASDAQ	FISI	Wed, Dec 28, 2022	24.07	24.42	23.77	23.92
5838	NASDAQ	FISI	Tue, Dec 27, 2022	23.67	24.45	23.67	24.24
5837	NASDAQ	FISI	Fri, Dec 23, 2022	24.30	24.70	24.30	24.52
5836	NASDAQ	FISI	Thu, Dec 22, 2022	24.26	24.27	23.79	24.22
5835	NASDAQ	FISI	Wed, Dec 21, 2022	23.88	24.28	23.88	24.26
5834	NASDAQ	FISI	Tue, Dec 20, 2022	23.87	24.06	23.56	23.56
5833	NASDAQ	FISI	Mon, Dec 19, 2022	23.89	24.17	23.86	23.95
5832	NASDAQ	FISI	Fri, Dec 16, 2022	23.52	24.01	23.52	24.01
5831	NASDAQ	FISI	Thu, Dec 15, 2022	23.74	24.07	23.63	23.91
5830	NASDAQ	FISI	Wed, Dec 14, 2022	24.33	24.39	24.10	24.24
5829	NASDAQ	FISI	Tue, Dec 13, 2022	24.46	25.02	24.19	24.37
5828	NASDAQ	FISI	Mon, Dec 12, 2022	23.98	24.45	23.60	24.18
5827	NASDAQ	FISI	Fri, Dec 9, 2022	24.06	24.15	23.88	24.02
5826	NASDAQ	FISI	Thu, Dec 8, 2022	23.88	24.08	23.88	24.08
5825	NASDAQ	FISI	Wed, Dec 7, 2022	24.42	24.44	23.80	23.88
5824	NASDAQ	FISI	Tue, Dec 6, 2022	24.51	24.68	24.21	24.34
5823	NASDAQ	FISI	Mon, Dec 5, 2022	25.09	25.10	24.26	24.63
5822	NASDAQ	FISI	Fri, Dec 2, 2022	24.90	25.42	24.90	25.31
5821	NASDAQ	FISI	Thu, Dec 1, 2022	25.44	25.44	24.92	25.06
5820	NASDAQ	FISI	Wed, Nov 30, 2022	25.00	25.42	24.70	25.32
5819	NASDAQ	FISI	Tue, Nov 29, 2022	24.90	25.09	24.80	25.00
5818	NASDAQ	FISI	Mon, Nov 28, 2022	25.04	25.04	24.76	24.87
5817	NASDAQ	FISI	Fri, Nov 25, 2022	25.04	25.19	25.04	25.04
5816	NASDAQ	FISI	Wed, Nov 23, 2022	24.90	25.16	24.80	25.00
5815	NASDAQ	FISI	Tue, Nov 22, 2022	24.82	24.89	24.58	24.80
5814	NASDAQ	FISI	Mon, Nov 21, 2022	24.70	24.87	24.50	24.70
5813	NASDAQ	FISI	Fri, Nov 18, 2022	25.05	25.06	24.46	24.54
5812	NASDAQ	FISI	Thu, Nov 17, 2022	24.26	24.77	24.21	24.66
5811	NASDAQ	FISI	Wed, Nov 16, 2022	24.57	24.61	24.26	24.47
5810	NASDAQ	FISI	Tue, Nov 15, 2022	24.56	24.78	24.38	24.47
5809	NASDAQ	FISI	Mon, Nov 14, 2022	24.44	24.64	24.06	24.31
5808	NASDAQ	FISI	Fri, Nov 11, 2022	24.84	24.91	24.40	24.44
5807	NASDAQ	FISI	Thu, Nov 10, 2022	24.43	24.97	24.04	24.75
5806	NASDAQ	FISI	Wed, Nov 9, 2022	24.16	24.21	23.66	23.79
5805	NASDAQ	FISI	Tue, Nov 8, 2022	24.26	24.63	23.87	24.21
5804	NASDAQ	FISI	Mon, Nov 7, 2022	23.77	24.31	23.77	24.25
5803	NASDAQ	FISI	Fri, Nov 4, 2022	23.36	24.00	23.16	23.96
5802	NASDAQ	FISI	Thu, Nov 3, 2022	23.13	23.22	22.91	22.96
5801	NASDAQ	FISI	Wed, Nov 2, 2022	23.67	24.05	23.29	23.35
5800	NASDAQ	FISI	Tue, Nov 1, 2022	24.01	24.42	23.66	23.81
5799	NASDAQ	FISI	Mon, Oct 31, 2022	24.55	24.60	23.11	23.83
5798	NASDAQ	FISI	Fri, Oct 28, 2022	26.28	26.49	25.41	25.55
5797	NASDAQ	FISI	Thu, Oct 27, 2022	26.09	26.86	26.09	26.54
5796	NASDAQ	FISI	Wed, Oct 26, 2022	26.30	26.31	25.32	25.81
5795	NASDAQ	FISI	Tue, Oct 25, 2022	25.68	26.27	25.68	26.11
5794	NASDAQ	FISI	Mon, Oct 24, 2022	26.06	26.06	25.56	25.84
5793	NASDAQ	FISI	Fri, Oct 21, 2022	25.11	25.63	25.02	25.46
5792	NASDAQ	FISI	Thu, Oct 20, 2022	25.78	25.78	24.71	24.95
5791	NASDAQ	FISI	Wed, Oct 19, 2022	25.15	25.59	25.09	25.57
5790	NASDAQ	FISI	Tue, Oct 18, 2022	25.75	26.15	25.15	25.36
5789	NASDAQ	FISI	Mon, Oct 17, 2022	25.48	25.78	25.37	25.56
5788	NASDAQ	FISI	Fri, Oct 14, 2022	25.63	25.76	25.31	25.36
5787	NASDAQ	FISI	Thu, Oct 13, 2022	24.06	25.49	24.02	25.41
5786	NASDAQ	FISI	Wed, Oct 12, 2022	24.17	24.41	24.05	24.26
5785	NASDAQ	FISI	Tue, Oct 11, 2022	23.95	24.52	23.74	24.20
5784	NASDAQ	FISI	Mon, Oct 10, 2022	24.16	24.28	24.02	24.11
5783	NASDAQ	FISI	Fri, Oct 7, 2022	24.47	24.47	23.85	24.06
5782	NASDAQ	FISI	Thu, Oct 6, 2022	25.15	25.31	24.66	24.68
5781	NASDAQ	FISI	Wed, Oct 5, 2022	25.17	25.45	25.08	25.16
5780	NASDAQ	FISI	Tue, Oct 4, 2022	24.71	25.46	24.70	25.41
5779	NASDAQ	FISI	Mon, Oct 3, 2022	24.48	24.53	24.20	24.45
5778	NASDAQ	FISI	Fri, Sep 30, 2022	24.23	25.09	24.06	24.07
5777	NASDAQ	FISI	Thu, Sep 29, 2022	24.19	24.19	23.84	24.14
5776	NASDAQ	FISI	Wed, Sep 28, 2022	23.94	24.53	23.69	24.34
5775	NASDAQ	FISI	Tue, Sep 27, 2022	24.36	24.55	23.75	23.86
5774	NASDAQ	FISI	Mon, Sep 26, 2022	24.47	24.57	24.12	24.35
5773	NASDAQ	FISI	Fri, Sep 23, 2022	24.81	24.81	24.24	24.49
5772	NASDAQ	FISI	Thu, Sep 22, 2022	24.94	25.19	24.75	24.97
5771	NASDAQ	FISI	Wed, Sep 21, 2022	25.13	25.31	24.84	24.97
5770	NASDAQ	FISI	Tue, Sep 20, 2022	25.04	25.08	24.74	24.97
5769	NASDAQ	FISI	Mon, Sep 19, 2022	25.13	25.39	25.13	25.24
5768	NASDAQ	FISI	Fri, Sep 16, 2022	24.80	25.38	24.41	25.35
5767	NASDAQ	FISI	Thu, Sep 15, 2022	24.80	25.28	24.80	24.97
5766	NASDAQ	FISI	Wed, Sep 14, 2022	25.37	25.58	24.94	25.12
5765	NASDAQ	FISI	Tue, Sep 13, 2022	25.52	25.91	25.14	25.28
5764	NASDAQ	FISI	Mon, Sep 12, 2022	25.84	26.10	25.78	25.82
5763	NASDAQ	FISI	Fri, Sep 9, 2022	25.60	26.31	25.59	25.83
5762	NASDAQ	FISI	Thu, Sep 8, 2022	25.29	25.63	25.25	25.46
5761	NASDAQ	FISI	Wed, Sep 7, 2022	25.24	25.51	25.11	25.48
5760	NASDAQ	FISI	Tue, Sep 6, 2022	25.79	25.95	25.24	25.27
5759	NASDAQ	FISI	Fri, Sep 2, 2022	26.17	26.31	25.61	25.71
5758	NASDAQ	FISI	Thu, Sep 1, 2022	26.09	26.32	25.91	26.06
5757	NASDAQ	FISI	Wed, Aug 31, 2022	26.24	26.30	26.02	26.03
5756	NASDAQ	FISI	Tue, Aug 30, 2022	26.29	26.29	26.00	26.22
5755	NASDAQ	FISI	Mon, Aug 29, 2022	26.25	26.50	26.11	26.21
5754	NASDAQ	FISI	Fri, Aug 26, 2022	26.76	26.76	26.47	26.47
5753	NASDAQ	FISI	Thu, Aug 25, 2022	26.71	26.87	26.61	26.70
5752	NASDAQ	FISI	Wed, Aug 24, 2022	26.99	26.99	26.47	26.50
5751	NASDAQ	FISI	Tue, Aug 23, 2022	27.28	27.28	26.93	26.96
5750	NASDAQ	FISI	Mon, Aug 22, 2022	27.60	27.60	27.11	27.19
5749	NASDAQ	FISI	Fri, Aug 19, 2022	28.13	28.14	27.73	27.81
5748	NASDAQ	FISI	Thu, Aug 18, 2022	28.10	28.44	28.10	28.34
5747	NASDAQ	FISI	Wed, Aug 17, 2022	28.10	28.31	28.00	28.13
5746	NASDAQ	FISI	Tue, Aug 16, 2022	27.52	28.21	27.52	28.13
5745	NASDAQ	FISI	Mon, Aug 15, 2022	27.41	27.71	27.12	27.71
5744	NASDAQ	FISI	Fri, Aug 12, 2022	27.44	27.72	27.27	27.68
5743	NASDAQ	FISI	Thu, Aug 11, 2022	26.88	27.23	26.88	27.23
5742	NASDAQ	FISI	Wed, Aug 10, 2022	26.52	26.83	26.52	26.66
5741	NASDAQ	FISI	Tue, Aug 9, 2022	26.44	26.85	25.96	26.26
5740	NASDAQ	FISI	Mon, Aug 8, 2022	26.30	26.36	26.01	26.15
5739	NASDAQ	FISI	Fri, Aug 5, 2022	26.14	26.22	25.83	26.05
5738	NASDAQ	FISI	Thu, Aug 4, 2022	26.52	26.58	26.15	26.24
5737	NASDAQ	FISI	Wed, Aug 3, 2022	26.34	26.52	25.87	26.40
5736	NASDAQ	FISI	Tue, Aug 2, 2022	26.73	27.09	26.05	26.08
5735	NASDAQ	FISI	Mon, Aug 1, 2022	26.48	26.86	26.36	26.74
5734	NASDAQ	FISI	Fri, Jul 29, 2022	25.90	27.21	25.90	26.51
5733	NASDAQ	FISI	Thu, Jul 28, 2022	26.71	26.71	25.95	26.29
5732	NASDAQ	FISI	Wed, Jul 27, 2022	26.43	27.09	26.07	26.65
5731	NASDAQ	FISI	Tue, Jul 26, 2022	25.98	26.41	25.98	26.23
5730	NASDAQ	FISI	Mon, Jul 25, 2022	25.76	26.31	25.76	26.27
5729	NASDAQ	FISI	Fri, Jul 22, 2022	25.98	25.98	25.50	25.64
5728	NASDAQ	FISI	Thu, Jul 21, 2022	25.82	25.96	25.61	25.83
5727	NASDAQ	FISI	Wed, Jul 20, 2022	25.69	26.05	25.69	26.00
5726	NASDAQ	FISI	Tue, Jul 19, 2022	25.60	26.03	25.43	25.85
5725	NASDAQ	FISI	Mon, Jul 18, 2022	25.32	25.53	25.00	25.32
5724	NASDAQ	FISI	Fri, Jul 15, 2022	25.22	25.69	24.88	25.36
5723	NASDAQ	FISI	Thu, Jul 14, 2022	25.09	25.09	24.44	24.70
5722	NASDAQ	FISI	Wed, Jul 13, 2022	25.61	25.71	25.09	25.09
5721	NASDAQ	FISI	Tue, Jul 12, 2022	25.62	26.15	25.62	25.82
5720	NASDAQ	FISI	Mon, Jul 11, 2022	25.70	26.09	25.70	25.83
5719	NASDAQ	FISI	Fri, Jul 8, 2022	26.00	26.12	25.48	25.81
5718	NASDAQ	FISI	Thu, Jul 7, 2022	25.99	26.27	25.87	25.91
5717	NASDAQ	FISI	Wed, Jul 6, 2022	26.09	26.28	25.90	25.93
5716	NASDAQ	FISI	Tue, Jul 5, 2022	26.31	26.31	25.68	26.23
5715	NASDAQ	FISI	Fri, Jul 1, 2022	26.01	26.60	25.99	26.50
5714	NASDAQ	FISI	Thu, Jun 30, 2022	25.76	26.19	25.45	26.02
5713	NASDAQ	FISI	Wed, Jun 29, 2022	26.19	26.36	26.07	26.09
5712	NASDAQ	FISI	Tue, Jun 28, 2022	26.61	27.50	26.35	26.35
5711	NASDAQ	FISI	Mon, Jun 27, 2022	28.10	28.20	26.32	26.38
5710	NASDAQ	FISI	Fri, Jun 24, 2022	26.08	28.46	26.08	28.23
5709	NASDAQ	FISI	Thu, Jun 23, 2022	26.42	26.59	25.97	26.08
5708	NASDAQ	FISI	Wed, Jun 22, 2022	25.88	26.58	25.88	26.50
5707	NASDAQ	FISI	Tue, Jun 21, 2022	26.70	26.70	26.19	26.27
5706	NASDAQ	FISI	Fri, Jun 17, 2022	26.05	27.10	25.65	25.98
5705	NASDAQ	FISI	Thu, Jun 16, 2022	26.08	26.25	25.64	25.74
5704	NASDAQ	FISI	Wed, Jun 15, 2022	26.60	27.05	26.46	26.65
5703	NASDAQ	FISI	Tue, Jun 14, 2022	26.15	26.54	26.09	26.53
5702	NASDAQ	FISI	Mon, Jun 13, 2022	25.88	26.40	25.81	25.89
5701	NASDAQ	FISI	Fri, Jun 10, 2022	26.77	26.77	26.03	26.22
5700	NASDAQ	FISI	Thu, Jun 9, 2022	27.46	27.46	26.85	26.90
5699	NASDAQ	FISI	Wed, Jun 8, 2022	27.79	28.09	27.30	27.61
5698	NASDAQ	FISI	Tue, Jun 7, 2022	27.93	28.25	27.83	27.85
5697	NASDAQ	FISI	Mon, Jun 6, 2022	28.33	28.33	27.80	28.28
5696	NASDAQ	FISI	Fri, Jun 3, 2022	28.08	28.15	27.53	27.71
5695	NASDAQ	FISI	Thu, Jun 2, 2022	27.64	28.20	27.56	28.18
5694	NASDAQ	FISI	Wed, Jun 1, 2022	28.10	28.10	27.44	27.75
5693	NASDAQ	FISI	Tue, May 31, 2022	27.92	28.27	27.68	28.15
5692	NASDAQ	FISI	Fri, May 27, 2022	27.85	27.99	27.63	27.99
5691	NASDAQ	FISI	Thu, May 26, 2022	27.48	27.94	26.96	27.71
5690	NASDAQ	FISI	Wed, May 25, 2022	27.27	27.63	27.15	27.26
5689	NASDAQ	FISI	Tue, May 24, 2022	27.10	27.26	26.54	27.14
5688	NASDAQ	FISI	Mon, May 23, 2022	27.15	27.43	27.00	27.10
5687	NASDAQ	FISI	Fri, May 20, 2022	26.78	26.79	26.22	26.75
5686	NASDAQ	FISI	Thu, May 19, 2022	26.65	26.89	26.52	26.52
5685	NASDAQ	FISI	Wed, May 18, 2022	27.50	27.79	26.80	26.99
5684	NASDAQ	FISI	Tue, May 17, 2022	27.36	27.95	27.30	27.62
5683	NASDAQ	FISI	Mon, May 16, 2022	26.70	27.18	26.54	27.00
5682	NASDAQ	FISI	Fri, May 13, 2022	27.21	27.21	26.54	26.70
5681	NASDAQ	FISI	Thu, May 12, 2022	27.07	27.46	26.62	27.10
5680	NASDAQ	FISI	Wed, May 11, 2022	27.35	27.71	27.10	27.10
5679	NASDAQ	FISI	Tue, May 10, 2022	27.74	28.02	27.05	27.35
5678	NASDAQ	FISI	Mon, May 9, 2022	27.26	27.81	27.19	27.58
5677	NASDAQ	FISI	Fri, May 6, 2022	27.57	27.79	27.22	27.48
5676	NASDAQ	FISI	Thu, May 5, 2022	28.27	28.27	27.41	27.79
5675	NASDAQ	FISI	Wed, May 4, 2022	27.88	28.58	27.88	28.51
5674	NASDAQ	FISI	Tue, May 3, 2022	27.76	28.21	27.54	28.02
5673	NASDAQ	FISI	Mon, May 2, 2022	27.97	28.41	27.50	27.93
5672	NASDAQ	FISI	Fri, Apr 29, 2022	28.36	28.52	27.78	27.84
5671	NASDAQ	FISI	Thu, Apr 28, 2022	27.36	28.41	27.32	28.23
5670	NASDAQ	FISI	Wed, Apr 27, 2022	28.51	28.79	28.23	28.49
5669	NASDAQ	FISI	Tue, Apr 26, 2022	29.20	29.75	28.50	28.55
5668	NASDAQ	FISI	Mon, Apr 25, 2022	29.44	29.44	28.85	29.27
5667	NASDAQ	FISI	Fri, Apr 22, 2022	30.23	30.23	29.51	29.55
5666	NASDAQ	FISI	Thu, Apr 21, 2022	30.44	30.49	29.93	30.05
5665	NASDAQ	FISI	Wed, Apr 20, 2022	30.14	30.67	30.07	30.13
5664	NASDAQ	FISI	Tue, Apr 19, 2022	29.39	30.11	29.39	30.01
5663	NASDAQ	FISI	Mon, Apr 18, 2022	29.10	29.39	29.07	29.28
5662	NASDAQ	FISI	Thu, Apr 14, 2022	29.25	29.59	29.17	29.25
5661	NASDAQ	FISI	Wed, Apr 13, 2022	28.94	29.43	28.84	29.26
5660	NASDAQ	FISI	Tue, Apr 12, 2022	29.43	29.84	28.94	29.03
5659	NASDAQ	FISI	Mon, Apr 11, 2022	28.52	29.66	28.52	29.38
5658	NASDAQ	FISI	Fri, Apr 8, 2022	28.89	29.07	28.59	28.63
5657	NASDAQ	FISI	Thu, Apr 7, 2022	29.39	29.68	28.79	28.86
5656	NASDAQ	FISI	Wed, Apr 6, 2022	29.61	29.81	29.14	29.27
5655	NASDAQ	FISI	Tue, Apr 5, 2022	29.75	30.06	29.62	29.72
5654	NASDAQ	FISI	Mon, Apr 4, 2022	30.18	30.18	29.35	29.66
5653	NASDAQ	FISI	Fri, Apr 1, 2022	30.33	30.33	29.95	30.17
5652	NASDAQ	FISI	Thu, Mar 31, 2022	30.39	30.69	30.10	30.13
5651	NASDAQ	FISI	Wed, Mar 30, 2022	31.44	31.51	30.17	30.30
5650	NASDAQ	FISI	Tue, Mar 29, 2022	31.53	31.99	31.19	31.42
5649	NASDAQ	FISI	Mon, Mar 28, 2022	31.60	31.60	31.10	31.33
5648	NASDAQ	FISI	Fri, Mar 25, 2022	31.46	31.85	31.46	31.68
5647	NASDAQ	FISI	Thu, Mar 24, 2022	31.38	31.53	31.15	31.45
5646	NASDAQ	FISI	Wed, Mar 23, 2022	31.91	32.01	31.05	31.14
5645	NASDAQ	FISI	Tue, Mar 22, 2022	32.75	32.75	31.72	32.07
5644	NASDAQ	FISI	Mon, Mar 21, 2022	32.21	32.40	31.39	31.63
5643	NASDAQ	FISI	Fri, Mar 18, 2022	31.89	32.20	31.30	32.11
5642	NASDAQ	FISI	Thu, Mar 17, 2022	32.68	32.68	31.82	31.96
5641	NASDAQ	FISI	Wed, Mar 16, 2022	32.87	33.02	32.58	32.86
5640	NASDAQ	FISI	Tue, Mar 15, 2022	33.46	33.64	32.55	32.78
5639	NASDAQ	FISI	Mon, Mar 14, 2022	32.84	34.43	32.76	33.30
5638	NASDAQ	FISI	Fri, Mar 11, 2022	32.11	32.68	31.88	32.38
5637	NASDAQ	FISI	Thu, Mar 10, 2022	31.26	32.20	31.26	31.97
5636	NASDAQ	FISI	Wed, Mar 9, 2022	31.80	31.95	31.53	31.55
5635	NASDAQ	FISI	Tue, Mar 8, 2022	31.33	31.75	31.06	31.09
5634	NASDAQ	FISI	Mon, Mar 7, 2022	31.60	31.94	31.09	31.26
5633	NASDAQ	FISI	Fri, Mar 4, 2022	31.83	31.83	31.38	31.72
5632	NASDAQ	FISI	Thu, Mar 3, 2022	32.25	32.46	32.08	32.29
5631	NASDAQ	FISI	Wed, Mar 2, 2022	31.24	32.40	31.24	32.19
5630	NASDAQ	FISI	Tue, Mar 1, 2022	31.81	31.97	30.59	30.94
5629	NASDAQ	FISI	Mon, Feb 28, 2022	31.61	32.22	31.61	31.94
5628	NASDAQ	FISI	Fri, Feb 25, 2022	30.80	32.17	30.80	32.03
5627	NASDAQ	FISI	Thu, Feb 24, 2022	30.98	31.25	29.88	30.61
5626	NASDAQ	FISI	Wed, Feb 23, 2022	32.07	32.25	31.46	31.56
5625	NASDAQ	FISI	Tue, Feb 22, 2022	31.76	32.46	31.73	31.94
5624	NASDAQ	FISI	Fri, Feb 18, 2022	31.45	32.36	31.45	31.90
5623	NASDAQ	FISI	Thu, Feb 17, 2022	31.83	31.83	31.36	31.52
5622	NASDAQ	FISI	Wed, Feb 16, 2022	31.88	32.39	31.46	31.96
5621	NASDAQ	FISI	Tue, Feb 15, 2022	32.00	32.11	31.76	31.89
5620	NASDAQ	FISI	Mon, Feb 14, 2022	31.73	32.02	31.56	31.78
5619	NASDAQ	FISI	Fri, Feb 11, 2022	31.63	32.20	31.63	31.80
5618	NASDAQ	FISI	Thu, Feb 10, 2022	31.91	32.12	31.43	31.83
5617	NASDAQ	FISI	Wed, Feb 9, 2022	32.91	32.91	31.61	31.81
5616	NASDAQ	FISI	Tue, Feb 8, 2022	32.71	33.05	32.65	32.79
5615	NASDAQ	FISI	Mon, Feb 7, 2022	32.54	32.76	32.31	32.65
5614	NASDAQ	FISI	Fri, Feb 4, 2022	32.64	32.86	32.25	32.58
5613	NASDAQ	FISI	Thu, Feb 3, 2022	32.26	32.91	32.13	32.51
5612	NASDAQ	FISI	Wed, Feb 2, 2022	32.40	32.48	31.88	32.28
5611	NASDAQ	FISI	Tue, Feb 1, 2022	32.40	32.84	31.68	32.63
5610	NASDAQ	FISI	Mon, Jan 31, 2022	31.67	32.37	31.58	32.24
5609	NASDAQ	FISI	Fri, Jan 28, 2022	31.77	32.08	31.34	32.02
5608	NASDAQ	FISI	Thu, Jan 27, 2022	32.40	32.82	31.69	31.93
5607	NASDAQ	FISI	Wed, Jan 26, 2022	32.60	33.46	32.17	32.35
5606	NASDAQ	FISI	Tue, Jan 25, 2022	32.28	33.03	31.72	32.74
5605	NASDAQ	FISI	Mon, Jan 24, 2022	31.71	32.71	31.54	32.63
5604	NASDAQ	FISI	Fri, Jan 21, 2022	31.34	32.81	31.04	31.96
5603	NASDAQ	FISI	Thu, Jan 20, 2022	32.18	32.50	31.58	31.66
5602	NASDAQ	FISI	Wed, Jan 19, 2022	33.09	33.29	32.21	32.40
5601	NASDAQ	FISI	Tue, Jan 18, 2022	33.47	33.48	32.93	32.94
5600	NASDAQ	FISI	Fri, Jan 14, 2022	33.26	33.57	33.26	33.57
5599	NASDAQ	FISI	Thu, Jan 13, 2022	33.14	33.75	33.03	33.61
5598	NASDAQ	FISI	Wed, Jan 12, 2022	33.00	33.37	32.90	33.07
5597	NASDAQ	FISI	Tue, Jan 11, 2022	33.23	33.23	32.59	32.96
5596	NASDAQ	FISI	Mon, Jan 10, 2022	33.65	33.75	32.75	33.14
5595	NASDAQ	FISI	Fri, Jan 7, 2022	33.43	33.78	33.25	33.61
5594	NASDAQ	FISI	Thu, Jan 6, 2022	32.81	33.50	32.60	33.38
5593	NASDAQ	FISI	Wed, Jan 5, 2022	32.57	32.88	32.22	32.60
5592	NASDAQ	FISI	Tue, Jan 4, 2022	32.30	32.79	32.30	32.40
5591	NASDAQ	FISI	Mon, Jan 3, 2022	31.94	32.48	31.84	32.06
5590	NASDAQ	FISI	Fri, Dec 31, 2021	32.08	32.08	31.64	31.80
5589	NASDAQ	FISI	Thu, Dec 30, 2021	32.17	32.28	31.75	31.85
5588	NASDAQ	FISI	Wed, Dec 29, 2021	32.00	32.34	31.95	32.22
5587	NASDAQ	FISI	Tue, Dec 28, 2021	32.00	32.40	31.95	32.10
5586	NASDAQ	FISI	Mon, Dec 27, 2021	31.97	32.13	31.50	31.94
5585	NASDAQ	FISI	Thu, Dec 23, 2021	31.90	32.05	31.72	31.80
5584	NASDAQ	FISI	Wed, Dec 22, 2021	31.65	31.89	31.50	31.81
5583	NASDAQ	FISI	Tue, Dec 21, 2021	31.41	32.28	31.41	31.69
5582	NASDAQ	FISI	Mon, Dec 20, 2021	30.98	31.12	30.24	31.06
5581	NASDAQ	FISI	Fri, Dec 17, 2021	31.71	32.18	31.22	31.53
5580	NASDAQ	FISI	Thu, Dec 16, 2021	31.99	32.97	31.75	31.99
5579	NASDAQ	FISI	Wed, Dec 15, 2021	31.81	32.65	31.33	31.83
5578	NASDAQ	FISI	Tue, Dec 14, 2021	31.52	32.28	31.18	31.25
5577	NASDAQ	FISI	Mon, Dec 13, 2021	32.00	32.49	31.53	31.59
5576	NASDAQ	FISI	Fri, Dec 10, 2021	31.60	32.06	31.27	32.00
5575	NASDAQ	FISI	Thu, Dec 9, 2021	31.63	31.93	31.50	31.59
5574	NASDAQ	FISI	Wed, Dec 8, 2021	32.32	32.32	31.71	31.93
5573	NASDAQ	FISI	Tue, Dec 7, 2021	32.04	32.57	31.67	31.76
5572	NASDAQ	FISI	Mon, Dec 6, 2021	32.14	32.67	31.71	31.88
5571	NASDAQ	FISI	Fri, Dec 3, 2021	32.21	32.21	31.71	31.83
5570	NASDAQ	FISI	Thu, Dec 2, 2021	31.59	32.64	31.53	32.25
5569	NASDAQ	FISI	Wed, Dec 1, 2021	31.66	32.34	31.29	31.29
5568	NASDAQ	FISI	Tue, Nov 30, 2021	30.51	31.29	30.42	30.80
5567	NASDAQ	FISI	Mon, Nov 29, 2021	31.85	31.95	30.84	31.00
5566	NASDAQ	FISI	Fri, Nov 26, 2021	31.35	31.73	30.40	31.09
5565	NASDAQ	FISI	Wed, Nov 24, 2021	33.15	33.15	32.62	32.66
5564	NASDAQ	FISI	Tue, Nov 23, 2021	33.00	33.34	32.61	33.26
5563	NASDAQ	FISI	Mon, Nov 22, 2021	32.26	33.08	31.98	32.59
5562	NASDAQ	FISI	Fri, Nov 19, 2021	32.13	32.13	31.45	31.91
5561	NASDAQ	FISI	Thu, Nov 18, 2021	32.25	32.59	31.82	32.58
5560	NASDAQ	FISI	Wed, Nov 17, 2021	32.37	32.49	32.00	32.30
5559	NASDAQ	FISI	Tue, Nov 16, 2021	33.06	33.06	32.32	32.39
5558	NASDAQ	FISI	Mon, Nov 15, 2021	33.16	33.34	32.66	33.25
5557	NASDAQ	FISI	Fri, Nov 12, 2021	33.58	33.58	32.71	33.17
5556	NASDAQ	FISI	Thu, Nov 11, 2021	33.37	33.65	33.16	33.40
5555	NASDAQ	FISI	Wed, Nov 10, 2021	32.99	33.37	32.66	33.17
5554	NASDAQ	FISI	Tue, Nov 9, 2021	32.91	33.24	32.70	33.15
5553	NASDAQ	FISI	Mon, Nov 8, 2021	33.57	33.58	32.54	33.07
5552	NASDAQ	FISI	Fri, Nov 5, 2021	32.65	33.50	32.60	33.45
5551	NASDAQ	FISI	Thu, Nov 4, 2021	32.99	32.99	31.93	32.40
5550	NASDAQ	FISI	Wed, Nov 3, 2021	32.05	33.12	31.90	32.82
5549	NASDAQ	FISI	Tue, Nov 2, 2021	32.99	33.00	32.01	32.24
5548	NASDAQ	FISI	Mon, Nov 1, 2021	32.48	33.00	32.03	32.99
5547	NASDAQ	FISI	Fri, Oct 29, 2021	32.27	32.27	31.42	31.92
5546	NASDAQ	FISI	Thu, Oct 28, 2021	31.43	31.94	31.32	31.59
5545	NASDAQ	FISI	Wed, Oct 27, 2021	31.58	31.64	31.15	31.17
5544	NASDAQ	FISI	Tue, Oct 26, 2021	32.21	32.21	31.68	31.81
5543	NASDAQ	FISI	Mon, Oct 25, 2021	32.01	32.73	32.00	32.60
5542	NASDAQ	FISI	Fri, Oct 22, 2021	31.62	32.03	31.62	31.90
5541	NASDAQ	FISI	Thu, Oct 21, 2021	31.82	31.95	31.43	31.73
5540	NASDAQ	FISI	Wed, Oct 20, 2021	31.37	31.82	31.32	31.82
5539	NASDAQ	FISI	Tue, Oct 19, 2021	31.32	31.35	31.06	31.35
5538	NASDAQ	FISI	Mon, Oct 18, 2021	31.72	31.72	31.23	31.23
5537	NASDAQ	FISI	Fri, Oct 15, 2021	32.02	32.54	31.50	31.63
5536	NASDAQ	FISI	Thu, Oct 14, 2021	31.93	31.93	31.31	31.85
5535	NASDAQ	FISI	Wed, Oct 13, 2021	31.36	31.65	31.20	31.56
5534	NASDAQ	FISI	Tue, Oct 12, 2021	31.31	31.61	31.03	31.50
5533	NASDAQ	FISI	Mon, Oct 11, 2021	31.74	31.95	31.20	31.20
5532	NASDAQ	FISI	Fri, Oct 8, 2021	31.49	31.77	31.49	31.69
5531	NASDAQ	FISI	Thu, Oct 7, 2021	31.73	31.73	31.36	31.61
5530	NASDAQ	FISI	Wed, Oct 6, 2021	31.03	31.22	30.67	31.17
5529	NASDAQ	FISI	Tue, Oct 5, 2021	31.24	31.51	31.13	31.35
5528	NASDAQ	FISI	Mon, Oct 4, 2021	31.35	31.35	30.50	31.09
5527	NASDAQ	FISI	Fri, Oct 1, 2021	30.68	31.61	30.66	31.22
5526	NASDAQ	FISI	Thu, Sep 30, 2021	31.35	31.35	30.49	30.65
5525	NASDAQ	FISI	Wed, Sep 29, 2021	30.61	31.24	30.51	31.24
5524	NASDAQ	FISI	Tue, Sep 28, 2021	31.21	31.23	30.45	30.50
5523	NASDAQ	FISI	Mon, Sep 27, 2021	30.46	31.50	30.46	31.08
5522	NASDAQ	FISI	Fri, Sep 24, 2021	29.76	30.46	29.76	30.24
5521	NASDAQ	FISI	Thu, Sep 23, 2021	29.28	29.97	29.03	29.80
5520	NASDAQ	FISI	Wed, Sep 22, 2021	28.94	29.66	28.83	29.07
5519	NASDAQ	FISI	Tue, Sep 21, 2021	29.36	29.36	28.60	28.67
5518	NASDAQ	FISI	Mon, Sep 20, 2021	29.03	29.03	28.50	28.74
5517	NASDAQ	FISI	Fri, Sep 17, 2021	28.96	29.75	28.66	29.58
5516	NASDAQ	FISI	Thu, Sep 16, 2021	29.53	30.15	28.97	28.97
5515	NASDAQ	FISI	Wed, Sep 15, 2021	28.97	29.64	28.97	29.50
5514	NASDAQ	FISI	Tue, Sep 14, 2021	29.61	29.61	28.85	28.87
5513	NASDAQ	FISI	Mon, Sep 13, 2021	29.71	29.78	29.37	29.55
5512	NASDAQ	FISI	Fri, Sep 10, 2021	30.23	30.33	29.41	29.50
5511	NASDAQ	FISI	Thu, Sep 9, 2021	30.12	30.30	30.01	30.06
5510	NASDAQ	FISI	Wed, Sep 8, 2021	30.95	30.95	29.82	30.22
5509	NASDAQ	FISI	Tue, Sep 7, 2021	31.00	31.15	30.87	30.91
5508	NASDAQ	FISI	Fri, Sep 3, 2021	30.98	31.18	30.64	31.07
5507	NASDAQ	FISI	Thu, Sep 2, 2021	31.41	31.76	30.75	31.06
5506	NASDAQ	FISI	Wed, Sep 1, 2021	31.83	32.00	31.20	31.44
5505	NASDAQ	FISI	Tue, Aug 31, 2021	31.73	32.10	31.55	31.76
5504	NASDAQ	FISI	Mon, Aug 30, 2021	32.33	32.39	31.55	31.59
5503	NASDAQ	FISI	Fri, Aug 27, 2021	31.14	32.20	31.14	32.17
5502	NASDAQ	FISI	Thu, Aug 26, 2021	31.68	31.68	30.94	30.95
5501	NASDAQ	FISI	Wed, Aug 25, 2021	31.21	31.77	31.12	31.44
5500	NASDAQ	FISI	Tue, Aug 24, 2021	31.16	31.63	31.07	31.22
5499	NASDAQ	FISI	Mon, Aug 23, 2021	31.50	31.73	31.12	31.28
5498	NASDAQ	FISI	Fri, Aug 20, 2021	30.82	31.50	30.82	31.14
5497	NASDAQ	FISI	Thu, Aug 19, 2021	31.07	31.53	30.60	30.99
5496	NASDAQ	FISI	Wed, Aug 18, 2021	31.58	31.93	31.37	31.42
5495	NASDAQ	FISI	Tue, Aug 17, 2021	32.01	32.23	31.44	31.75
5494	NASDAQ	FISI	Mon, Aug 16, 2021	32.10	32.60	31.53	32.17
5493	NASDAQ	FISI	Fri, Aug 13, 2021	32.99	33.12	32.38	32.60
5492	NASDAQ	FISI	Thu, Aug 12, 2021	33.10	33.43	32.84	32.99
5491	NASDAQ	FISI	Wed, Aug 11, 2021	32.30	33.45	32.25	33.29
5490	NASDAQ	FISI	Tue, Aug 10, 2021	31.97	32.64	31.91	32.54
5489	NASDAQ	FISI	Mon, Aug 9, 2021	31.69	32.47	31.35	31.90
5488	NASDAQ	FISI	Fri, Aug 6, 2021	31.08	31.69	30.87	31.63
5487	NASDAQ	FISI	Thu, Aug 5, 2021	30.17	30.79	30.17	30.64
5486	NASDAQ	FISI	Wed, Aug 4, 2021	30.03	30.42	29.88	30.02
5485	NASDAQ	FISI	Tue, Aug 3, 2021	29.82	30.55	29.61	30.44
5484	NASDAQ	FISI	Mon, Aug 2, 2021	29.69	30.16	29.53	29.66
5483	NASDAQ	FISI	Fri, Jul 30, 2021	28.69	29.62	28.69	29.44
5482	NASDAQ	FISI	Thu, Jul 29, 2021	29.70	29.70	28.99	29.23
5481	NASDAQ	FISI	Wed, Jul 28, 2021	29.06	29.30	28.40	29.23
5480	NASDAQ	FISI	Tue, Jul 27, 2021	29.01	29.30	28.82	29.09
5479	NASDAQ	FISI	Mon, Jul 26, 2021	28.84	29.34	28.84	29.04
5478	NASDAQ	FISI	Fri, Jul 23, 2021	28.95	29.07	28.51	28.84
5477	NASDAQ	FISI	Thu, Jul 22, 2021	29.30	29.30	28.41	28.59
5476	NASDAQ	FISI	Wed, Jul 21, 2021	29.40	29.62	29.24	29.48
5475	NASDAQ	FISI	Tue, Jul 20, 2021	28.50	29.79	28.50	28.97
5474	NASDAQ	FISI	Mon, Jul 19, 2021	28.51	28.86	28.19	28.55
5473	NASDAQ	FISI	Fri, Jul 16, 2021	29.99	29.99	29.03	29.10
5472	NASDAQ	FISI	Thu, Jul 15, 2021	29.11	29.78	28.94	29.72
5471	NASDAQ	FISI	Wed, Jul 14, 2021	29.12	29.30	28.73	29.21
5470	NASDAQ	FISI	Tue, Jul 13, 2021	29.43	29.43	28.74	29.08
5469	NASDAQ	FISI	Mon, Jul 12, 2021	28.94	29.67	28.94	29.54
5468	NASDAQ	FISI	Fri, Jul 9, 2021	28.69	29.28	28.20	29.25
5467	NASDAQ	FISI	Thu, Jul 8, 2021	28.18	28.35	27.60	28.13
5466	NASDAQ	FISI	Wed, Jul 7, 2021	28.89	29.10	28.66	28.73
5465	NASDAQ	FISI	Tue, Jul 6, 2021	29.65	29.65	28.41	28.89
5464	NASDAQ	FISI	Fri, Jul 2, 2021	30.09	30.09	29.50	29.67
5463	NASDAQ	FISI	Thu, Jul 1, 2021	31.17	31.17	29.94	30.18
5462	NASDAQ	FISI	Wed, Jun 30, 2021	29.78	30.26	29.78	30.00
5461	NASDAQ	FISI	Tue, Jun 29, 2021	30.33	30.33	29.84	29.97
5460	NASDAQ	FISI	Mon, Jun 28, 2021	30.55	30.70	29.69	30.07
5459	NASDAQ	FISI	Fri, Jun 25, 2021	31.60	31.60	30.08	30.45
5458	NASDAQ	FISI	Thu, Jun 24, 2021	30.48	30.77	30.13	30.76
5457	NASDAQ	FISI	Wed, Jun 23, 2021	30.48	30.89	30.28	30.36
5456	NASDAQ	FISI	Tue, Jun 22, 2021	30.95	31.00	30.16	30.66
5455	NASDAQ	FISI	Mon, Jun 21, 2021	30.23	31.19	30.23	30.99
5454	NASDAQ	FISI	Fri, Jun 18, 2021	31.13	31.13	29.69	29.88
5453	NASDAQ	FISI	Thu, Jun 17, 2021	31.77	31.82	30.96	31.38
5452	NASDAQ	FISI	Wed, Jun 16, 2021	31.65	32.19	31.19	32.06
5451	NASDAQ	FISI	Tue, Jun 15, 2021	31.29	31.93	31.25	31.69
5450	NASDAQ	FISI	Mon, Jun 14, 2021	31.36	31.61	30.94	31.13
5449	NASDAQ	FISI	Fri, Jun 11, 2021	31.18	31.35	30.94	31.24
5448	NASDAQ	FISI	Thu, Jun 10, 2021	31.95	31.95	30.94	30.94
5447	NASDAQ	FISI	Wed, Jun 9, 2021	32.30	32.30	31.54	31.72
5446	NASDAQ	FISI	Tue, Jun 8, 2021	32.00	32.34	31.80	32.14
5445	NASDAQ	FISI	Mon, Jun 7, 2021	32.04	32.37	31.67	32.23
5444	NASDAQ	FISI	Fri, Jun 4, 2021	32.35	32.38	31.76	32.04
5443	NASDAQ	FISI	Thu, Jun 3, 2021	32.13	32.58	31.92	32.15
5442	NASDAQ	FISI	Wed, Jun 2, 2021	32.52	32.52	31.83	32.05
5441	NASDAQ	FISI	Tue, Jun 1, 2021	32.33	32.71	32.19	32.59
5440	NASDAQ	FISI	Fri, May 28, 2021	32.36	32.36	31.33	32.13
5439	NASDAQ	FISI	Thu, May 27, 2021	31.92	32.48	31.84	32.35
5438	NASDAQ	FISI	Wed, May 26, 2021	30.99	31.62	30.75	31.44
5437	NASDAQ	FISI	Tue, May 25, 2021	32.25	32.25	30.78	30.82
5436	NASDAQ	FISI	Mon, May 24, 2021	32.46	32.46	32.03	32.14
5435	NASDAQ	FISI	Fri, May 21, 2021	32.16	32.49	31.85	32.36
5434	NASDAQ	FISI	Thu, May 20, 2021	31.93	31.93	31.00	31.78
5433	NASDAQ	FISI	Wed, May 19, 2021	32.00	32.21	31.23	31.93
5432	NASDAQ	FISI	Tue, May 18, 2021	32.78	33.12	32.26	32.29
5431	NASDAQ	FISI	Mon, May 17, 2021	32.47	33.06	32.19	32.79
5430	NASDAQ	FISI	Fri, May 14, 2021	32.66	32.66	32.16	32.59
5429	NASDAQ	FISI	Thu, May 13, 2021	31.16	32.39	31.16	32.38
5428	NASDAQ	FISI	Wed, May 12, 2021	32.02	32.08	31.02	31.11
5427	NASDAQ	FISI	Tue, May 11, 2021	32.10	32.40	31.60	31.81
5426	NASDAQ	FISI	Mon, May 10, 2021	32.79	33.00	32.10	32.10
5425	NASDAQ	FISI	Fri, May 7, 2021	32.35	32.72	31.94	32.60
5424	NASDAQ	FISI	Thu, May 6, 2021	32.09	32.74	31.74	32.70
5423	NASDAQ	FISI	Wed, May 5, 2021	32.95	32.95	31.77	31.94
5422	NASDAQ	FISI	Tue, May 4, 2021	32.49	32.94	32.03	32.82
5421	NASDAQ	FISI	Mon, May 3, 2021	32.49	32.90	31.88	32.63
5420	NASDAQ	FISI	Fri, Apr 30, 2021	31.29	32.36	30.90	31.93
5419	NASDAQ	FISI	Thu, Apr 29, 2021	30.62	31.47	30.62	31.29
5418	NASDAQ	FISI	Wed, Apr 28, 2021	29.93	30.17	29.69	29.92
5417	NASDAQ	FISI	Tue, Apr 27, 2021	30.18	30.22	29.55	29.70
5416	NASDAQ	FISI	Mon, Apr 26, 2021	30.66	30.88	29.85	30.05
5415	NASDAQ	FISI	Fri, Apr 23, 2021	30.14	31.02	30.14	30.56
5414	NASDAQ	FISI	Thu, Apr 22, 2021	29.68	30.70	29.68	29.97
5413	NASDAQ	FISI	Wed, Apr 21, 2021	30.02	30.55	29.82	30.50
5412	NASDAQ	FISI	Tue, Apr 20, 2021	30.95	30.95	29.78	30.01
5411	NASDAQ	FISI	Mon, Apr 19, 2021	31.12	31.26	30.38	30.87
5410	NASDAQ	FISI	Fri, Apr 16, 2021	31.18	31.30	30.66	31.04
5409	NASDAQ	FISI	Thu, Apr 15, 2021	30.88	30.94	30.20	30.85
5408	NASDAQ	FISI	Wed, Apr 14, 2021	30.09	31.03	30.05	30.87
5407	NASDAQ	FISI	Tue, Apr 13, 2021	30.50	30.50	29.83	30.02
5406	NASDAQ	FISI	Mon, Apr 12, 2021	30.35	30.52	30.23	30.45
5405	NASDAQ	FISI	Fri, Apr 9, 2021	30.17	30.37	29.94	30.17
5404	NASDAQ	FISI	Thu, Apr 8, 2021	29.10	30.15	29.10	29.97
5403	NASDAQ	FISI	Wed, Apr 7, 2021	30.17	30.38	29.70	29.85
5402	NASDAQ	FISI	Tue, Apr 6, 2021	30.12	30.42	29.83	30.09
5401	NASDAQ	FISI	Mon, Apr 5, 2021	29.62	30.55	29.62	30.24
5400	NASDAQ	FISI	Thu, Apr 1, 2021	29.35	30.32	29.35	30.12
5399	NASDAQ	FISI	Wed, Mar 31, 2021	29.85	30.58	29.75	30.29
5398	NASDAQ	FISI	Tue, Mar 30, 2021	29.80	30.22	29.66	29.94
5397	NASDAQ	FISI	Mon, Mar 29, 2021	29.46	30.12	28.99	29.43
5396	NASDAQ	FISI	Fri, Mar 26, 2021	29.88	30.14	29.63	30.01
5395	NASDAQ	FISI	Thu, Mar 25, 2021	28.24	29.52	28.11	29.33
5394	NASDAQ	FISI	Wed, Mar 24, 2021	28.81	29.93	28.37	28.38
5393	NASDAQ	FISI	Tue, Mar 23, 2021	29.28	29.28	28.26	28.35
5392	NASDAQ	FISI	Mon, Mar 22, 2021	30.66	30.85	29.03	29.62
5391	NASDAQ	FISI	Fri, Mar 19, 2021	30.66	30.99	29.60	30.96
5390	NASDAQ	FISI	Thu, Mar 18, 2021	30.58	31.07	30.14	30.27
5389	NASDAQ	FISI	Wed, Mar 17, 2021	30.62	31.02	30.27	30.55
5388	NASDAQ	FISI	Tue, Mar 16, 2021	30.50	30.85	29.88	30.39
5387	NASDAQ	FISI	Mon, Mar 15, 2021	32.43	32.43	30.17	30.56
5386	NASDAQ	FISI	Fri, Mar 12, 2021	31.89	32.40	30.73	32.00
5385	NASDAQ	FISI	Thu, Mar 11, 2021	31.73	31.89	31.22	31.72
5384	NASDAQ	FISI	Wed, Mar 10, 2021	31.31	31.94	30.39	31.89
5383	NASDAQ	FISI	Tue, Mar 9, 2021	31.78	31.90	30.70	31.10
5382	NASDAQ	FISI	Mon, Mar 8, 2021	30.63	32.06	30.06	31.90
5381	NASDAQ	FISI	Fri, Mar 5, 2021	29.40	30.02	29.21	30.01
5380	NASDAQ	FISI	Thu, Mar 4, 2021	28.80	29.57	28.37	28.85
5379	NASDAQ	FISI	Wed, Mar 3, 2021	29.08	29.08	28.20	28.58
5378	NASDAQ	FISI	Tue, Mar 2, 2021	27.96	28.41	27.78	28.27
5377	NASDAQ	FISI	Mon, Mar 1, 2021	28.08	28.31	27.88	28.24
5376	NASDAQ	FISI	Fri, Feb 26, 2021	27.81	28.05	27.08	27.38
5375	NASDAQ	FISI	Thu, Feb 25, 2021	28.11	28.15	27.45	27.65
5374	NASDAQ	FISI	Wed, Feb 24, 2021	27.70	28.05	27.55	27.97
5373	NASDAQ	FISI	Tue, Feb 23, 2021	27.59	28.12	27.23	27.54
5372	NASDAQ	FISI	Mon, Feb 22, 2021	26.89	27.70	26.64	27.48
5371	NASDAQ	FISI	Fri, Feb 19, 2021	26.43	26.96	26.34	26.81
5370	NASDAQ	FISI	Thu, Feb 18, 2021	26.43	26.72	25.40	26.48
5369	NASDAQ	FISI	Wed, Feb 17, 2021	25.90	26.82	25.88	26.71
5368	NASDAQ	FISI	Tue, Feb 16, 2021	25.50	25.93	25.37	25.92
5367	NASDAQ	FISI	Fri, Feb 12, 2021	25.48	25.62	25.21	25.26
5366	NASDAQ	FISI	Thu, Feb 11, 2021	25.34	25.62	25.13	25.54
5365	NASDAQ	FISI	Wed, Feb 10, 2021	26.08	26.08	25.30	25.40
5364	NASDAQ	FISI	Tue, Feb 9, 2021	25.57	26.16	25.35	26.08
5363	NASDAQ	FISI	Mon, Feb 8, 2021	25.79	25.80	25.35	25.70
5362	NASDAQ	FISI	Fri, Feb 5, 2021	25.69	25.78	25.15	25.45
5361	NASDAQ	FISI	Thu, Feb 4, 2021	24.90	25.87	24.90	25.68
5360	NASDAQ	FISI	Wed, Feb 3, 2021	25.98	25.98	24.46	24.72
5359	NASDAQ	FISI	Tue, Feb 2, 2021	24.48	25.24	24.03	25.04
5358	NASDAQ	FISI	Mon, Feb 1, 2021	23.18	24.18	22.89	24.02
5357	NASDAQ	FISI	Fri, Jan 29, 2021	23.38	23.58	22.63	22.89
5356	NASDAQ	FISI	Thu, Jan 28, 2021	23.60	24.04	22.70	23.62
5355	NASDAQ	FISI	Wed, Jan 27, 2021	22.83	23.58	22.57	22.62
5354	NASDAQ	FISI	Tue, Jan 26, 2021	24.44	24.44	23.91	23.94
5353	NASDAQ	FISI	Mon, Jan 25, 2021	23.89	24.43	23.33	24.27
5352	NASDAQ	FISI	Fri, Jan 22, 2021	23.84	24.24	23.76	24.21
5351	NASDAQ	FISI	Thu, Jan 21, 2021	24.48	24.51	23.95	24.19
5350	NASDAQ	FISI	Wed, Jan 20, 2021	24.71	24.71	24.19	24.52
5349	NASDAQ	FISI	Tue, Jan 19, 2021	24.88	25.27	24.36	24.71
5348	NASDAQ	FISI	Fri, Jan 15, 2021	24.57	24.91	24.28	24.63
5347	NASDAQ	FISI	Thu, Jan 14, 2021	24.80	25.25	24.60	25.11
5346	NASDAQ	FISI	Wed, Jan 13, 2021	24.76	25.13	24.38	24.81
5345	NASDAQ	FISI	Tue, Jan 12, 2021	24.90	25.08	24.63	24.88
5344	NASDAQ	FISI	Mon, Jan 11, 2021	25.14	25.53	24.84	24.91
5343	NASDAQ	FISI	Fri, Jan 8, 2021	25.47	25.69	25.13	25.52
5342	NASDAQ	FISI	Thu, Jan 7, 2021	24.97	25.89	24.66	25.48
5341	NASDAQ	FISI	Wed, Jan 6, 2021	23.06	24.85	23.01	24.66
5340	NASDAQ	FISI	Tue, Jan 5, 2021	22.73	22.92	22.39	22.56
5339	NASDAQ	FISI	Mon, Jan 4, 2021	22.64	22.80	21.76	22.39
5338	NASDAQ	FISI	Thu, Dec 31, 2020	22.31	22.60	22.21	22.50
5337	NASDAQ	FISI	Wed, Dec 30, 2020	22.28	22.47	22.19	22.31
5336	NASDAQ	FISI	Tue, Dec 29, 2020	22.63	22.73	22.03	22.32
5335	NASDAQ	FISI	Mon, Dec 28, 2020	22.45	22.93	22.45	22.79
5334	NASDAQ	FISI	Thu, Dec 24, 2020	22.72	22.72	22.19	22.45
5333	NASDAQ	FISI	Wed, Dec 23, 2020	22.37	22.62	21.59	22.55
5332	NASDAQ	FISI	Tue, Dec 22, 2020	21.54	21.54	21.25	21.51
5331	NASDAQ	FISI	Mon, Dec 21, 2020	21.62	21.81	21.21	21.46
5330	NASDAQ	FISI	Fri, Dec 18, 2020	22.78	22.86	21.53	21.65
5329	NASDAQ	FISI	Thu, Dec 17, 2020	23.16	23.16	22.82	23.04
5328	NASDAQ	FISI	Wed, Dec 16, 2020	23.58	23.58	22.89	23.08
5327	NASDAQ	FISI	Tue, Dec 15, 2020	22.71	23.37	22.48	23.22
5326	NASDAQ	FISI	Mon, Dec 14, 2020	22.77	22.87	22.45	22.51
5325	NASDAQ	FISI	Fri, Dec 11, 2020	21.88	22.69	21.85	22.44
5324	NASDAQ	FISI	Thu, Dec 10, 2020	22.37	22.37	21.80	22.18
5323	NASDAQ	FISI	Wed, Dec 9, 2020	22.09	22.37	21.77	22.03
5322	NASDAQ	FISI	Tue, Dec 8, 2020	21.29	21.78	21.23	21.66
5321	NASDAQ	FISI	Mon, Dec 7, 2020	21.86	21.86	21.13	21.31
5320	NASDAQ	FISI	Fri, Dec 4, 2020	21.33	21.59	21.04	21.48
5319	NASDAQ	FISI	Thu, Dec 3, 2020	21.01	21.13	20.62	20.84
5318	NASDAQ	FISI	Wed, Dec 2, 2020	20.26	21.04	20.26	20.90
5317	NASDAQ	FISI	Tue, Dec 1, 2020	20.54	20.77	20.03	20.40
5316	NASDAQ	FISI	Mon, Nov 30, 2020	20.90	20.94	19.94	20.01
5315	NASDAQ	FISI	Fri, Nov 27, 2020	21.50	21.63	20.55	20.86
5314	NASDAQ	FISI	Wed, Nov 25, 2020	21.79	21.82	21.02	21.38
5313	NASDAQ	FISI	Tue, Nov 24, 2020	21.22	22.23	21.22	22.02
5312	NASDAQ	FISI	Mon, Nov 23, 2020	20.58	21.00	20.50	20.75
5311	NASDAQ	FISI	Fri, Nov 20, 2020	20.00	20.58	19.92	20.50
5310	NASDAQ	FISI	Thu, Nov 19, 2020	19.83	20.17	19.51	20.17
5309	NASDAQ	FISI	Wed, Nov 18, 2020	20.87	21.61	19.90	19.93
5308	NASDAQ	FISI	Tue, Nov 17, 2020	20.37	20.87	19.98	20.73
5307	NASDAQ	FISI	Mon, Nov 16, 2020	19.90	20.75	19.47	20.75
5306	NASDAQ	FISI	Fri, Nov 13, 2020	19.15	19.65	19.01	19.28
5305	NASDAQ	FISI	Thu, Nov 12, 2020	19.01	19.72	18.56	18.93
5304	NASDAQ	FISI	Wed, Nov 11, 2020	20.58	20.58	19.19	19.43
5303	NASDAQ	FISI	Tue, Nov 10, 2020	20.13	20.74	19.94	20.44
5302	NASDAQ	FISI	Mon, Nov 9, 2020	18.88	20.79	18.88	19.82
5301	NASDAQ	FISI	Fri, Nov 6, 2020	18.79	18.79	17.36	17.51
5300	NASDAQ	FISI	Thu, Nov 5, 2020	17.49	18.80	17.49	18.56
5299	NASDAQ	FISI	Wed, Nov 4, 2020	18.38	18.38	16.83	17.38
5298	NASDAQ	FISI	Tue, Nov 3, 2020	18.63	18.97	18.48	18.80
5297	NASDAQ	FISI	Mon, Nov 2, 2020	18.09	18.40	17.88	18.15
5296	NASDAQ	FISI	Fri, Oct 30, 2020	16.31	18.01	16.31	17.73
5295	NASDAQ	FISI	Thu, Oct 29, 2020	15.64	16.22	15.41	16.22
5294	NASDAQ	FISI	Wed, Oct 28, 2020	15.60	15.99	15.52	15.79
5293	NASDAQ	FISI	Tue, Oct 27, 2020	16.71	16.71	15.90	16.00
5292	NASDAQ	FISI	Mon, Oct 26, 2020	17.00	17.03	16.51	16.77
5291	NASDAQ	FISI	Fri, Oct 23, 2020	16.89	17.22	16.83	17.18
5290	NASDAQ	FISI	Thu, Oct 22, 2020	16.38	16.96	16.34	16.93
5289	NASDAQ	FISI	Wed, Oct 21, 2020	16.16	16.44	15.91	16.31
5288	NASDAQ	FISI	Tue, Oct 20, 2020	16.21	16.44	16.12	16.16
5287	NASDAQ	FISI	Mon, Oct 19, 2020	16.01	16.39	16.01	16.05
5286	NASDAQ	FISI	Fri, Oct 16, 2020	16.09	16.41	15.99	16.26
5285	NASDAQ	FISI	Thu, Oct 15, 2020	15.70	16.20	15.60	16.18
5284	NASDAQ	FISI	Wed, Oct 14, 2020	16.00	16.12	15.77	15.78
5283	NASDAQ	FISI	Tue, Oct 13, 2020	16.43	16.64	15.89	16.03
5282	NASDAQ	FISI	Mon, Oct 12, 2020	16.23	16.71	16.21	16.61
5281	NASDAQ	FISI	Fri, Oct 9, 2020	16.86	16.86	16.17	16.21
5280	NASDAQ	FISI	Thu, Oct 8, 2020	17.07	17.07	16.23	16.70
5279	NASDAQ	FISI	Wed, Oct 7, 2020	16.95	17.11	16.61	16.89
5278	NASDAQ	FISI	Tue, Oct 6, 2020	16.65	17.36	16.18	16.73
5277	NASDAQ	FISI	Mon, Oct 5, 2020	16.24	16.47	16.05	16.40
5276	NASDAQ	FISI	Fri, Oct 2, 2020	15.25	16.06	15.08	16.00
5275	NASDAQ	FISI	Thu, Oct 1, 2020	15.50	15.57	15.20	15.45
5274	NASDAQ	FISI	Wed, Sep 30, 2020	15.43	15.71	15.28	15.40
5273	NASDAQ	FISI	Tue, Sep 29, 2020	15.38	15.49	15.02	15.43
5272	NASDAQ	FISI	Mon, Sep 28, 2020	15.19	15.82	15.17	15.51
5271	NASDAQ	FISI	Fri, Sep 25, 2020	14.73	15.07	14.73	14.93
5270	NASDAQ	FISI	Thu, Sep 24, 2020	14.68	15.17	14.35	14.94
5269	NASDAQ	FISI	Wed, Sep 23, 2020	15.06	15.63	14.60	14.62
5268	NASDAQ	FISI	Tue, Sep 22, 2020	15.42	15.70	14.81	14.95
5267	NASDAQ	FISI	Mon, Sep 21, 2020	16.08	16.41	15.26	15.40
5266	NASDAQ	FISI	Fri, Sep 18, 2020	17.37	17.43	16.52	16.61
5265	NASDAQ	FISI	Thu, Sep 17, 2020	16.96	17.33	16.96	17.23
5264	NASDAQ	FISI	Wed, Sep 16, 2020	17.26	17.58	17.11	17.28
5263	NASDAQ	FISI	Tue, Sep 15, 2020	17.39	17.49	17.05	17.20
5262	NASDAQ	FISI	Mon, Sep 14, 2020	17.09	17.52	17.09	17.27
5261	NASDAQ	FISI	Fri, Sep 11, 2020	16.79	17.27	16.79	16.99
5260	NASDAQ	FISI	Thu, Sep 10, 2020	17.10	17.30	16.67	16.73
5259	NASDAQ	FISI	Wed, Sep 9, 2020	17.40	17.46	16.96	17.21
5258	NASDAQ	FISI	Tue, Sep 8, 2020	17.33	17.49	17.00	17.25
5257	NASDAQ	FISI	Fri, Sep 4, 2020	18.18	18.18	17.40	17.45
5256	NASDAQ	FISI	Thu, Sep 3, 2020	17.56	18.26	17.56	17.75
5255	NASDAQ	FISI	Wed, Sep 2, 2020	17.61	17.63	17.20	17.54
5254	NASDAQ	FISI	Tue, Sep 1, 2020	17.28	17.56	17.15	17.44
5253	NASDAQ	FISI	Mon, Aug 31, 2020	16.80	17.33	16.79	17.23
5252	NASDAQ	FISI	Fri, Aug 28, 2020	17.12	17.12	16.59	16.87
5251	NASDAQ	FISI	Thu, Aug 27, 2020	16.47	16.96	16.47	16.88
5250	NASDAQ	FISI	Wed, Aug 26, 2020	16.84	16.85	16.28	16.40
5249	NASDAQ	FISI	Tue, Aug 25, 2020	16.85	17.01	16.42	16.87
5248	NASDAQ	FISI	Mon, Aug 24, 2020	16.18	16.97	15.90	16.79
5247	NASDAQ	FISI	Fri, Aug 21, 2020	17.00	17.00	15.78	15.97
5246	NASDAQ	FISI	Thu, Aug 20, 2020	17.09	17.30	16.88	17.02
5245	NASDAQ	FISI	Wed, Aug 19, 2020	17.34	17.58	17.02	17.37
5244	NASDAQ	FISI	Tue, Aug 18, 2020	17.64	17.77	17.03	17.20
5243	NASDAQ	FISI	Mon, Aug 17, 2020	17.50	17.78	17.16	17.50
5242	NASDAQ	FISI	Fri, Aug 14, 2020	17.03	17.68	17.01	17.64
5241	NASDAQ	FISI	Thu, Aug 13, 2020	17.93	17.93	17.16	17.27
5240	NASDAQ	FISI	Wed, Aug 12, 2020	18.04	18.11	17.13	17.86
5239	NASDAQ	FISI	Tue, Aug 11, 2020	18.22	18.92	17.86	17.99
5238	NASDAQ	FISI	Mon, Aug 10, 2020	17.05	18.51	16.50	18.09
5237	NASDAQ	FISI	Fri, Aug 7, 2020	15.66	16.92	15.66	16.92
5236	NASDAQ	FISI	Thu, Aug 6, 2020	15.82	16.00	15.64	15.81
5235	NASDAQ	FISI	Wed, Aug 5, 2020	15.57	15.80	15.31	15.73
5234	NASDAQ	FISI	Tue, Aug 4, 2020	15.08	15.37	14.86	15.35
5233	NASDAQ	FISI	Mon, Aug 3, 2020	14.97	15.43	14.73	15.29
5232	NASDAQ	FISI	Fri, Jul 31, 2020	14.84	15.00	14.50	14.77
5231	NASDAQ	FISI	Thu, Jul 30, 2020	14.63	15.40	14.45	15.03
5230	NASDAQ	FISI	Wed, Jul 29, 2020	14.35	14.77	14.10	14.34
5229	NASDAQ	FISI	Tue, Jul 28, 2020	14.63	15.05	14.29	14.38
5228	NASDAQ	FISI	Mon, Jul 27, 2020	15.53	15.53	14.66	14.82
5227	NASDAQ	FISI	Fri, Jul 24, 2020	15.85	15.95	15.60	15.63
5226	NASDAQ	FISI	Thu, Jul 23, 2020	15.84	16.05	15.56	15.80
5225	NASDAQ	FISI	Wed, Jul 22, 2020	16.39	16.66	15.76	15.91
5224	NASDAQ	FISI	Tue, Jul 21, 2020	15.96	16.70	15.96	16.49
5223	NASDAQ	FISI	Mon, Jul 20, 2020	16.37	16.38	15.59	15.61
5222	NASDAQ	FISI	Fri, Jul 17, 2020	16.62	16.69	16.25	16.25
5221	NASDAQ	FISI	Thu, Jul 16, 2020	16.87	17.15	16.57	16.70
5220	NASDAQ	FISI	Wed, Jul 15, 2020	16.93	17.24	16.49	17.08
5219	NASDAQ	FISI	Tue, Jul 14, 2020	16.40	16.50	15.94	16.32
5218	NASDAQ	FISI	Mon, Jul 13, 2020	16.50	17.20	15.75	16.42
5217	NASDAQ	FISI	Fri, Jul 10, 2020	15.32	16.22	15.32	16.21
5216	NASDAQ	FISI	Thu, Jul 9, 2020	16.12	16.12	15.21	15.30
5215	NASDAQ	FISI	Wed, Jul 8, 2020	16.44	16.72	15.88	16.30
5214	NASDAQ	FISI	Tue, Jul 7, 2020	17.18	17.18	16.50	16.51
5213	NASDAQ	FISI	Mon, Jul 6, 2020	17.70	18.04	17.02	17.40
5212	NASDAQ	FISI	Thu, Jul 2, 2020	18.06	18.24	17.12	17.22
5211	NASDAQ	FISI	Wed, Jul 1, 2020	18.70	18.70	17.30	17.41
5210	NASDAQ	FISI	Tue, Jun 30, 2020	17.48	18.83	17.48	18.61
5209	NASDAQ	FISI	Mon, Jun 29, 2020	16.92	17.95	16.92	17.59
5208	NASDAQ	FISI	Fri, Jun 26, 2020	17.11	17.76	16.15	17.03
5207	NASDAQ	FISI	Thu, Jun 25, 2020	16.50	17.50	16.47	17.50
5206	NASDAQ	FISI	Wed, Jun 24, 2020	17.16	17.16	16.36	16.65
5205	NASDAQ	FISI	Tue, Jun 23, 2020	18.11	18.23	17.45	17.46
5204	NASDAQ	FISI	Mon, Jun 22, 2020	17.28	17.75	17.21	17.71
5203	NASDAQ	FISI	Fri, Jun 19, 2020	17.86	17.86	17.12	17.64
5202	NASDAQ	FISI	Thu, Jun 18, 2020	17.25	18.15	17.25	17.46
5201	NASDAQ	FISI	Wed, Jun 17, 2020	18.59	18.59	17.49	17.57
5200	NASDAQ	FISI	Tue, Jun 16, 2020	18.57	18.98	18.05	18.59
5199	NASDAQ	FISI	Mon, Jun 15, 2020	16.88	18.08	16.61	17.77
5198	NASDAQ	FISI	Fri, Jun 12, 2020	18.35	18.35	16.98	17.81
5197	NASDAQ	FISI	Thu, Jun 11, 2020	18.29	18.44	17.09	17.19
5196	NASDAQ	FISI	Wed, Jun 10, 2020	20.85	20.86	19.66	19.69
5195	NASDAQ	FISI	Tue, Jun 9, 2020	20.97	21.48	20.31	20.99
5194	NASDAQ	FISI	Mon, Jun 8, 2020	21.97	22.19	21.34	21.66
5193	NASDAQ	FISI	Fri, Jun 5, 2020	20.81	21.68	20.56	21.17
5192	NASDAQ	FISI	Thu, Jun 4, 2020	18.76	19.70	18.75	19.49
5191	NASDAQ	FISI	Wed, Jun 3, 2020	18.00	19.23	17.58	18.81
5190	NASDAQ	FISI	Tue, Jun 2, 2020	17.65	17.80	17.07	17.53
5189	NASDAQ	FISI	Mon, Jun 1, 2020	17.78	18.28	17.28	17.29
5188	NASDAQ	FISI	Fri, May 29, 2020	17.82	17.90	16.90	17.69
5187	NASDAQ	FISI	Thu, May 28, 2020	20.21	20.21	18.16	18.24
5186	NASDAQ	FISI	Wed, May 27, 2020	18.87	20.42	18.57	19.74
5185	NASDAQ	FISI	Tue, May 26, 2020	17.76	18.58	17.76	18.17
5184	NASDAQ	FISI	Fri, May 22, 2020	16.46	16.96	16.46	16.90
5183	NASDAQ	FISI	Thu, May 21, 2020	16.50	16.69	16.05	16.36
5182	NASDAQ	FISI	Wed, May 20, 2020	15.91	16.51	15.88	16.51
5181	NASDAQ	FISI	Tue, May 19, 2020	16.32	16.44	15.50	15.55
5180	NASDAQ	FISI	Mon, May 18, 2020	14.80	16.72	14.80	16.59
5179	NASDAQ	FISI	Fri, May 15, 2020	14.26	14.62	13.68	14.37
5178	NASDAQ	FISI	Thu, May 14, 2020	14.00	14.60	13.21	14.40
5177	NASDAQ	FISI	Wed, May 13, 2020	15.21	15.21	14.02	14.31
5176	NASDAQ	FISI	Tue, May 12, 2020	16.79	17.13	15.26	15.34
5175	NASDAQ	FISI	Mon, May 11, 2020	17.41	17.92	16.56	16.75
5174	NASDAQ	FISI	Fri, May 8, 2020	17.15	17.95	17.01	17.87
5173	NASDAQ	FISI	Thu, May 7, 2020	16.74	17.58	16.44	16.96
5172	NASDAQ	FISI	Wed, May 6, 2020	16.85	16.87	15.81	15.96
5171	NASDAQ	FISI	Tue, May 5, 2020	18.41	19.56	16.70	16.78
5170	NASDAQ	FISI	Mon, May 4, 2020	16.95	18.01	16.94	17.64
5169	NASDAQ	FISI	Fri, May 1, 2020	16.53	17.92	15.75	17.44
5168	NASDAQ	FISI	Thu, Apr 30, 2020	20.02	21.54	19.19	19.35
5167	NASDAQ	FISI	Wed, Apr 29, 2020	19.71	21.22	19.53	20.62
5166	NASDAQ	FISI	Tue, Apr 28, 2020	18.50	19.07	18.29	18.73
5165	NASDAQ	FISI	Mon, Apr 27, 2020	17.30	18.44	17.30	18.16
5164	NASDAQ	FISI	Fri, Apr 24, 2020	16.66	17.05	16.34	16.98
5163	NASDAQ	FISI	Thu, Apr 23, 2020	16.22	17.05	16.22	16.58
5162	NASDAQ	FISI	Wed, Apr 22, 2020	16.74	16.79	16.10	16.30
5161	NASDAQ	FISI	Tue, Apr 21, 2020	15.70	16.70	15.70	16.28
5160	NASDAQ	FISI	Mon, Apr 20, 2020	16.64	17.69	16.14	16.44
5159	NASDAQ	FISI	Fri, Apr 17, 2020	15.86	17.59	15.86	17.24
5158	NASDAQ	FISI	Thu, Apr 16, 2020	16.03	16.27	14.83	15.41
5157	NASDAQ	FISI	Wed, Apr 15, 2020	16.58	16.68	15.85	16.07
5156	NASDAQ	FISI	Tue, Apr 14, 2020	18.20	18.33	16.98	17.37
5155	NASDAQ	FISI	Mon, Apr 13, 2020	18.80	18.81	17.50	17.82
5154	NASDAQ	FISI	Thu, Apr 9, 2020	17.69	18.90	17.69	18.89
5153	NASDAQ	FISI	Wed, Apr 8, 2020	17.20	17.47	16.66	17.37
5152	NASDAQ	FISI	Tue, Apr 7, 2020	17.59	17.75	16.27	16.65
5151	NASDAQ	FISI	Mon, Apr 6, 2020	15.81	17.26	15.81	16.89
5150	NASDAQ	FISI	Fri, Apr 3, 2020	16.47	17.16	15.12	15.58
5149	NASDAQ	FISI	Thu, Apr 2, 2020	16.18	17.02	15.90	16.69
5148	NASDAQ	FISI	Wed, Apr 1, 2020	17.00	17.36	16.32	16.42
5147	NASDAQ	FISI	Tue, Mar 31, 2020	18.30	18.94	17.85	18.14
5146	NASDAQ	FISI	Mon, Mar 30, 2020	17.42	18.73	17.02	18.60
5145	NASDAQ	FISI	Fri, Mar 27, 2020	16.86	17.83	16.75	17.25
5144	NASDAQ	FISI	Thu, Mar 26, 2020	15.97	17.78	15.91	17.71
5143	NASDAQ	FISI	Wed, Mar 25, 2020	16.77	16.87	15.57	15.87
5142	NASDAQ	FISI	Tue, Mar 24, 2020	14.70	16.19	13.12	16.19
5141	NASDAQ	FISI	Mon, Mar 23, 2020	14.65	16.64	13.52	14.33
5140	NASDAQ	FISI	Fri, Mar 20, 2020	16.25	16.85	12.78	14.50
5139	NASDAQ	FISI	Thu, Mar 19, 2020	14.13	17.91	13.51	15.81
5138	NASDAQ	FISI	Wed, Mar 18, 2020	17.27	17.27	14.27	14.28
5137	NASDAQ	FISI	Tue, Mar 17, 2020	16.56	18.83	16.18	18.40
5136	NASDAQ	FISI	Mon, Mar 16, 2020	17.89	17.89	16.22	16.23
5135	NASDAQ	FISI	Fri, Mar 13, 2020	19.33	19.89	18.60	19.60
5134	NASDAQ	FISI	Thu, Mar 12, 2020	19.00	19.98	17.91	18.45
5133	NASDAQ	FISI	Wed, Mar 11, 2020	20.93	21.20	19.98	20.15
5132	NASDAQ	FISI	Tue, Mar 10, 2020	21.69	22.05	20.21	21.64
5131	NASDAQ	FISI	Mon, Mar 9, 2020	23.52	24.48	20.86	21.12
5130	NASDAQ	FISI	Fri, Mar 6, 2020	24.37	25.70	24.37	24.93
5129	NASDAQ	FISI	Thu, Mar 5, 2020	26.17	26.47	24.70	25.26
5128	NASDAQ	FISI	Wed, Mar 4, 2020	26.93	27.44	26.23	26.91
5127	NASDAQ	FISI	Tue, Mar 3, 2020	27.67	29.15	26.18	26.77
5126	NASDAQ	FISI	Mon, Mar 2, 2020	26.80	27.96	26.68	27.96
5125	NASDAQ	FISI	Fri, Feb 28, 2020	27.35	28.41	25.19	26.91
5124	NASDAQ	FISI	Thu, Feb 27, 2020	28.61	29.32	28.03	28.09
5123	NASDAQ	FISI	Wed, Feb 26, 2020	29.03	29.18	28.78	28.95
5122	NASDAQ	FISI	Tue, Feb 25, 2020	29.85	29.85	28.80	28.88
5121	NASDAQ	FISI	Mon, Feb 24, 2020	30.15	30.36	29.86	29.86
5120	NASDAQ	FISI	Fri, Feb 21, 2020	30.47	30.59	30.31	30.41
5119	NASDAQ	FISI	Thu, Feb 20, 2020	30.45	30.52	30.35	30.45
5118	NASDAQ	FISI	Wed, Feb 19, 2020	30.47	30.60	30.20	30.50
5117	NASDAQ	FISI	Tue, Feb 18, 2020	30.50	30.57	30.11	30.37
5116	NASDAQ	FISI	Fri, Feb 14, 2020	30.71	30.71	30.40	30.50
5115	NASDAQ	FISI	Thu, Feb 13, 2020	30.51	30.81	30.47	30.67
5114	NASDAQ	FISI	Wed, Feb 12, 2020	30.67	30.75	30.43	30.55
5113	NASDAQ	FISI	Tue, Feb 11, 2020	30.40	30.58	30.26	30.50
5112	NASDAQ	FISI	Mon, Feb 10, 2020	30.30	30.30	29.91	30.25
5111	NASDAQ	FISI	Fri, Feb 7, 2020	30.44	30.85	30.10	30.21
5110	NASDAQ	FISI	Thu, Feb 6, 2020	31.39	31.39	30.55	30.57
5109	NASDAQ	FISI	Wed, Feb 5, 2020	30.91	31.27	30.77	31.25
5108	NASDAQ	FISI	Tue, Feb 4, 2020	31.11	31.36	30.53	30.63
5107	NASDAQ	FISI	Mon, Feb 3, 2020	31.14	31.42	30.52	30.74
5106	NASDAQ	FISI	Fri, Jan 31, 2020	31.74	31.74	30.68	30.81
5105	NASDAQ	FISI	Thu, Jan 30, 2020	29.92	30.54	29.92	30.38
5104	NASDAQ	FISI	Wed, Jan 29, 2020	30.68	31.26	29.95	30.09
5103	NASDAQ	FISI	Tue, Jan 28, 2020	31.28	31.28	30.79	30.88
5102	NASDAQ	FISI	Mon, Jan 27, 2020	30.64	31.26	30.64	31.08
5101	NASDAQ	FISI	Fri, Jan 24, 2020	31.52	31.52	31.05	31.05
5100	NASDAQ	FISI	Thu, Jan 23, 2020	31.45	31.63	31.22	31.41
5099	NASDAQ	FISI	Wed, Jan 22, 2020	31.55	31.85	31.38	31.59
5098	NASDAQ	FISI	Tue, Jan 21, 2020	31.57	31.65	31.33	31.50
5097	NASDAQ	FISI	Fri, Jan 17, 2020	32.39	32.39	31.64	31.67
5096	NASDAQ	FISI	Thu, Jan 16, 2020	32.03	32.37	31.84	32.18
5095	NASDAQ	FISI	Wed, Jan 15, 2020	32.06	32.06	31.60	31.85
5094	NASDAQ	FISI	Tue, Jan 14, 2020	32.23	32.41	32.04	32.08
5093	NASDAQ	FISI	Mon, Jan 13, 2020	31.76	32.26	31.69	32.24
5092	NASDAQ	FISI	Fri, Jan 10, 2020	31.74	31.87	31.41	31.61
5091	NASDAQ	FISI	Thu, Jan 9, 2020	31.64	31.93	31.64	31.68
5090	NASDAQ	FISI	Wed, Jan 8, 2020	31.54	31.87	31.50	31.67
5089	NASDAQ	FISI	Tue, Jan 7, 2020	31.62	31.69	31.35	31.42
5088	NASDAQ	FISI	Mon, Jan 6, 2020	31.67	31.93	31.40	31.68
5087	NASDAQ	FISI	Fri, Jan 3, 2020	31.92	32.06	31.84	31.94
5086	NASDAQ	FISI	Thu, Jan 2, 2020	32.26	32.70	31.91	32.29
5085	NASDAQ	FISI	Tue, Dec 31, 2019	31.99	32.19	31.83	32.10
5084	NASDAQ	FISI	Mon, Dec 30, 2019	31.95	32.35	31.95	32.04
5083	NASDAQ	FISI	Fri, Dec 27, 2019	32.23	32.25	31.77	31.96
5082	NASDAQ	FISI	Thu, Dec 26, 2019	32.30	32.44	32.09	32.20
5081	NASDAQ	FISI	Tue, Dec 24, 2019	32.23	32.50	32.02	32.24
5080	NASDAQ	FISI	Mon, Dec 23, 2019	32.56	32.58	31.98	32.17
5079	NASDAQ	FISI	Fri, Dec 20, 2019	32.85	32.85	32.40	32.55
5078	NASDAQ	FISI	Thu, Dec 19, 2019	32.68	32.94	32.54	32.70
5077	NASDAQ	FISI	Wed, Dec 18, 2019	33.21	33.21	32.70	32.85
5076	NASDAQ	FISI	Tue, Dec 17, 2019	32.74	33.28	32.65	33.21
5075	NASDAQ	FISI	Mon, Dec 16, 2019	32.58	33.01	32.34	32.63
5074	NASDAQ	FISI	Fri, Dec 13, 2019	32.52	32.85	32.16	32.41
5073	NASDAQ	FISI	Thu, Dec 12, 2019	32.21	32.87	31.18	32.72
5072	NASDAQ	FISI	Wed, Dec 11, 2019	32.50	32.50	32.13	32.37
5071	NASDAQ	FISI	Tue, Dec 10, 2019	32.22	32.80	32.22	32.50
5070	NASDAQ	FISI	Mon, Dec 9, 2019	32.20	32.46	32.07	32.29
5069	NASDAQ	FISI	Fri, Dec 6, 2019	32.29	32.43	32.07	32.25
5068	NASDAQ	FISI	Thu, Dec 5, 2019	32.02	32.24	31.39	31.86
5067	NASDAQ	FISI	Wed, Dec 4, 2019	32.08	32.26	31.94	31.98
5066	NASDAQ	FISI	Tue, Dec 3, 2019	31.62	32.02	31.58	31.94
5065	NASDAQ	FISI	Mon, Dec 2, 2019	32.63	32.91	32.02	32.07
5064	NASDAQ	FISI	Fri, Nov 29, 2019	32.46	32.65	32.24	32.58
5063	NASDAQ	FISI	Wed, Nov 27, 2019	32.96	32.96	31.73	32.52
5062	NASDAQ	FISI	Tue, Nov 26, 2019	32.96	33.13	32.55	32.85
5061	NASDAQ	FISI	Mon, Nov 25, 2019	32.37	32.97	32.37	32.95
5060	NASDAQ	FISI	Fri, Nov 22, 2019	32.53	32.59	32.15	32.21
5059	NASDAQ	FISI	Thu, Nov 21, 2019	32.47	32.60	32.10	32.30
5058	NASDAQ	FISI	Wed, Nov 20, 2019	32.26	32.70	32.23	32.35
5057	NASDAQ	FISI	Tue, Nov 19, 2019	32.25	32.74	32.25	32.50
5056	NASDAQ	FISI	Mon, Nov 18, 2019	32.05	32.25	31.91	32.15
5055	NASDAQ	FISI	Fri, Nov 15, 2019	32.30	32.59	32.05	32.06
5054	NASDAQ	FISI	Thu, Nov 14, 2019	31.96	32.28	31.66	32.08
5053	NASDAQ	FISI	Wed, Nov 13, 2019	31.98	32.13	31.71	31.90
5052	NASDAQ	FISI	Tue, Nov 12, 2019	32.35	32.53	32.02	32.20
5051	NASDAQ	FISI	Mon, Nov 11, 2019	32.07	32.32	31.74	32.09
5050	NASDAQ	FISI	Fri, Nov 8, 2019	32.31	32.43	31.98	32.20
5049	NASDAQ	FISI	Thu, Nov 7, 2019	32.45	32.69	32.20	32.40
5048	NASDAQ	FISI	Wed, Nov 6, 2019	32.10	32.45	31.89	32.12
5047	NASDAQ	FISI	Tue, Nov 5, 2019	31.69	32.14	31.69	32.02
5046	NASDAQ	FISI	Mon, Nov 4, 2019	31.99	32.00	31.46	31.64
5045	NASDAQ	FISI	Fri, Nov 1, 2019	31.58	31.86	31.42	31.74
5044	NASDAQ	FISI	Thu, Oct 31, 2019	31.67	31.67	31.21	31.43
5043	NASDAQ	FISI	Wed, Oct 30, 2019	31.31	31.93	30.73	31.68
5042	NASDAQ	FISI	Tue, Oct 29, 2019	30.73	31.36	30.73	30.90
5041	NASDAQ	FISI	Mon, Oct 28, 2019	30.69	30.93	30.45	30.74
5040	NASDAQ	FISI	Fri, Oct 25, 2019	30.28	30.79	30.28	30.43
5039	NASDAQ	FISI	Thu, Oct 24, 2019	30.74	30.75	30.20	30.36
5038	NASDAQ	FISI	Wed, Oct 23, 2019	30.69	30.85	30.54	30.64
5037	NASDAQ	FISI	Tue, Oct 22, 2019	30.76	31.07	30.66	30.70
5036	NASDAQ	FISI	Mon, Oct 21, 2019	30.43	31.09	30.43	30.76
5035	NASDAQ	FISI	Fri, Oct 18, 2019	30.16	30.38	29.55	30.24
5034	NASDAQ	FISI	Thu, Oct 17, 2019	29.90	30.32	29.90	30.23
5033	NASDAQ	FISI	Wed, Oct 16, 2019	29.78	30.21	29.61	29.88
5032	NASDAQ	FISI	Tue, Oct 15, 2019	29.79	30.12	29.70	29.85
5031	NASDAQ	FISI	Mon, Oct 14, 2019	29.62	29.62	29.34	29.56
5030	NASDAQ	FISI	Fri, Oct 11, 2019	29.58	30.10	28.73	29.78
5029	NASDAQ	FISI	Thu, Oct 10, 2019	29.35	29.73	29.20	29.25
5028	NASDAQ	FISI	Wed, Oct 9, 2019	29.29	29.39	29.06	29.20
5027	NASDAQ	FISI	Tue, Oct 8, 2019	29.55	29.55	29.08	29.16
5026	NASDAQ	FISI	Mon, Oct 7, 2019	29.71	30.14	29.64	29.71
5025	NASDAQ	FISI	Fri, Oct 4, 2019	29.44	29.78	29.13	29.71
5024	NASDAQ	FISI	Thu, Oct 3, 2019	29.63	29.88	29.28	29.44
5023	NASDAQ	FISI	Wed, Oct 2, 2019	29.51	29.71	29.26	29.68
5022	NASDAQ	FISI	Tue, Oct 1, 2019	30.37	30.61	29.62	29.66
5021	NASDAQ	FISI	Mon, Sep 30, 2019	30.85	30.85	30.12	30.18
5020	NASDAQ	FISI	Fri, Sep 27, 2019	31.08	31.55	30.54	30.63
5019	NASDAQ	FISI	Thu, Sep 26, 2019	31.24	31.35	30.88	30.92
5018	NASDAQ	FISI	Wed, Sep 25, 2019	30.64	31.34	30.64	31.19
5017	NASDAQ	FISI	Tue, Sep 24, 2019	31.03	31.14	30.49	30.61
5016	NASDAQ	FISI	Mon, Sep 23, 2019	30.74	31.32	30.63	31.15
5015	NASDAQ	FISI	Fri, Sep 20, 2019	30.90	31.32	30.53	30.78
5014	NASDAQ	FISI	Thu, Sep 19, 2019	31.30	31.82	31.02	31.05
5013	NASDAQ	FISI	Wed, Sep 18, 2019	31.11	31.58	30.99	31.24
5012	NASDAQ	FISI	Tue, Sep 17, 2019	30.91	31.24	30.66	31.12
5011	NASDAQ	FISI	Mon, Sep 16, 2019	31.01	31.61	30.79	31.00
5010	NASDAQ	FISI	Fri, Sep 13, 2019	31.03	31.43	30.59	31.16
5009	NASDAQ	FISI	Thu, Sep 12, 2019	30.00	30.96	29.91	30.76
5008	NASDAQ	FISI	Wed, Sep 11, 2019	29.81	30.50	29.69	30.36
5007	NASDAQ	FISI	Tue, Sep 10, 2019	29.35	29.73	29.31	29.65
5006	NASDAQ	FISI	Mon, Sep 9, 2019	28.70	29.43	28.70	29.34
5005	NASDAQ	FISI	Fri, Sep 6, 2019	29.11	29.11	28.56	28.60
5004	NASDAQ	FISI	Thu, Sep 5, 2019	28.86	29.41	28.86	28.98
5003	NASDAQ	FISI	Wed, Sep 4, 2019	28.91	29.16	28.47	28.54
5002	NASDAQ	FISI	Tue, Sep 3, 2019	28.86	28.86	28.37	28.74
5001	NASDAQ	FISI	Fri, Aug 30, 2019	28.97	29.09	28.75	29.06
5000	NASDAQ	FISI	Thu, Aug 29, 2019	28.82	29.11	28.82	28.87
4999	NASDAQ	FISI	Wed, Aug 28, 2019	28.34	28.94	28.34	28.61
4998	NASDAQ	FISI	Tue, Aug 27, 2019	29.08	29.08	28.17	28.44
4997	NASDAQ	FISI	Mon, Aug 26, 2019	28.69	29.03	28.56	28.90
4996	NASDAQ	FISI	Fri, Aug 23, 2019	29.25	29.26	28.34	28.47
4995	NASDAQ	FISI	Thu, Aug 22, 2019	29.63	29.84	29.33	29.33
4994	NASDAQ	FISI	Wed, Aug 21, 2019	29.69	29.69	29.25	29.54
4993	NASDAQ	FISI	Tue, Aug 20, 2019	29.55	29.57	29.17	29.31
4992	NASDAQ	FISI	Mon, Aug 19, 2019	29.97	29.97	29.50	29.56
4991	NASDAQ	FISI	Fri, Aug 16, 2019	28.88	29.61	28.88	29.61
4990	NASDAQ	FISI	Thu, Aug 15, 2019	28.95	29.09	28.55	28.78
4989	NASDAQ	FISI	Wed, Aug 14, 2019	29.05	30.07	28.62	28.81
4988	NASDAQ	FISI	Tue, Aug 13, 2019	29.32	30.11	29.32	29.62
4987	NASDAQ	FISI	Mon, Aug 12, 2019	29.09	29.61	29.09	29.61
4986	NASDAQ	FISI	Fri, Aug 9, 2019	29.32	29.75	29.10	29.36
4985	NASDAQ	FISI	Thu, Aug 8, 2019	29.12	29.55	29.12	29.31
4984	NASDAQ	FISI	Wed, Aug 7, 2019	29.10	29.50	28.62	28.90
4983	NASDAQ	FISI	Tue, Aug 6, 2019	29.32	29.53	28.74	29.39
4982	NASDAQ	FISI	Mon, Aug 5, 2019	29.52	29.60	28.78	29.03
4981	NASDAQ	FISI	Fri, Aug 2, 2019	30.43	30.53	29.75	29.88
4980	NASDAQ	FISI	Thu, Aug 1, 2019	31.03	31.12	30.22	30.35
4979	NASDAQ	FISI	Wed, Jul 31, 2019	30.46	31.13	30.28	30.79
4978	NASDAQ	FISI	Tue, Jul 30, 2019	29.12	30.62	29.05	30.25
4977	NASDAQ	FISI	Mon, Jul 29, 2019	28.86	29.06	28.77	28.87
4976	NASDAQ	FISI	Fri, Jul 26, 2019	28.48	29.13	28.48	29.02
4975	NASDAQ	FISI	Thu, Jul 25, 2019	28.53	28.59	28.07	28.48
4974	NASDAQ	FISI	Wed, Jul 24, 2019	27.96	28.81	27.89	28.49
4973	NASDAQ	FISI	Tue, Jul 23, 2019	27.00	28.03	26.92	27.99
4972	NASDAQ	FISI	Mon, Jul 22, 2019	27.87	27.92	26.88	26.95
4971	NASDAQ	FISI	Fri, Jul 19, 2019	27.88	28.31	27.88	28.03
4970	NASDAQ	FISI	Thu, Jul 18, 2019	27.76	28.10	27.76	28.02
4969	NASDAQ	FISI	Wed, Jul 17, 2019	27.98	28.01	27.75	27.89
4968	NASDAQ	FISI	Tue, Jul 16, 2019	27.90	28.20	27.63	28.01
4967	NASDAQ	FISI	Mon, Jul 15, 2019	28.20	28.20	27.77	27.98
4966	NASDAQ	FISI	Fri, Jul 12, 2019	27.90	28.79	27.86	28.33
4965	NASDAQ	FISI	Thu, Jul 11, 2019	27.97	28.28	27.84	27.97
4964	NASDAQ	FISI	Wed, Jul 10, 2019	27.79	28.38	27.79	28.05
4963	NASDAQ	FISI	Tue, Jul 9, 2019	28.91	28.91	27.75	28.35
4962	NASDAQ	FISI	Mon, Jul 8, 2019	28.53	28.76	28.22	28.25
4961	NASDAQ	FISI	Fri, Jul 5, 2019	28.53	28.79	27.55	28.77
4960	NASDAQ	FISI	Wed, Jul 3, 2019	28.80	28.80	28.18	28.47
4959	NASDAQ	FISI	Tue, Jul 2, 2019	28.91	29.37	28.28	28.58
4958	NASDAQ	FISI	Mon, Jul 1, 2019	29.25	29.25	28.75	28.87
4957	NASDAQ	FISI	Fri, Jun 28, 2019	28.71	29.25	28.71	29.15
4956	NASDAQ	FISI	Thu, Jun 27, 2019	28.20	28.61	28.18	28.61
4955	NASDAQ	FISI	Wed, Jun 26, 2019	27.73	28.32	27.48	27.96
4954	NASDAQ	FISI	Tue, Jun 25, 2019	27.29	27.50	26.89	27.43
4953	NASDAQ	FISI	Mon, Jun 24, 2019	27.39	27.57	27.32	27.36
4952	NASDAQ	FISI	Fri, Jun 21, 2019	26.96	27.62	26.96	27.44
4951	NASDAQ	FISI	Thu, Jun 20, 2019	27.56	27.56	26.98	27.15
4950	NASDAQ	FISI	Wed, Jun 19, 2019	27.43	27.75	27.22	27.33
4949	NASDAQ	FISI	Tue, Jun 18, 2019	27.26	27.78	27.26	27.51
4948	NASDAQ	FISI	Mon, Jun 17, 2019	27.53	27.65	27.17	27.27
4947	NASDAQ	FISI	Fri, Jun 14, 2019	27.42	27.68	27.06	27.54
4946	NASDAQ	FISI	Thu, Jun 13, 2019	27.21	27.72	27.21	27.55
4945	NASDAQ	FISI	Wed, Jun 12, 2019	27.57	27.78	27.39	27.40
4944	NASDAQ	FISI	Tue, Jun 11, 2019	27.57	27.86	27.52	27.60
4943	NASDAQ	FISI	Mon, Jun 10, 2019	27.28	27.69	27.28	27.55
4942	NASDAQ	FISI	Fri, Jun 7, 2019	27.33	27.59	27.16	27.19
4941	NASDAQ	FISI	Thu, Jun 6, 2019	27.43	27.77	26.86	27.48
4940	NASDAQ	FISI	Wed, Jun 5, 2019	27.79	27.79	27.08	27.27
4939	NASDAQ	FISI	Tue, Jun 4, 2019	27.50	27.89	27.39	27.85
4938	NASDAQ	FISI	Mon, Jun 3, 2019	26.86	27.40	26.84	27.31
4937	NASDAQ	FISI	Fri, May 31, 2019	26.83	27.09	26.76	27.03
4936	NASDAQ	FISI	Thu, May 30, 2019	27.46	27.46	27.00	27.24
4935	NASDAQ	FISI	Wed, May 29, 2019	27.29	27.60	27.18	27.40
4934	NASDAQ	FISI	Tue, May 28, 2019	27.63	27.91	27.32	27.60
4933	NASDAQ	FISI	Fri, May 24, 2019	27.32	27.83	27.11	27.83
4932	NASDAQ	FISI	Thu, May 23, 2019	27.63	27.71	27.17	27.25
4931	NASDAQ	FISI	Wed, May 22, 2019	28.23	28.24	27.66	27.80
4930	NASDAQ	FISI	Tue, May 21, 2019	28.15	28.54	28.00	28.47
4929	NASDAQ	FISI	Mon, May 20, 2019	27.95	28.53	27.90	28.04
4928	NASDAQ	FISI	Fri, May 17, 2019	27.77	28.12	27.75	28.00
4927	NASDAQ	FISI	Thu, May 16, 2019	27.40	28.11	27.20	28.04
4926	NASDAQ	FISI	Wed, May 15, 2019	27.63	27.68	27.30	27.46
4925	NASDAQ	FISI	Tue, May 14, 2019	27.67	28.05	27.67	27.92
4924	NASDAQ	FISI	Mon, May 13, 2019	28.16	28.51	27.70	27.76
4923	NASDAQ	FISI	Fri, May 10, 2019	28.64	28.64	28.44	28.63
4922	NASDAQ	FISI	Thu, May 9, 2019	28.55	28.75	28.47	28.61
4921	NASDAQ	FISI	Wed, May 8, 2019	28.53	28.76	28.40	28.69
4920	NASDAQ	FISI	Tue, May 7, 2019	28.50	28.68	28.35	28.54
4919	NASDAQ	FISI	Mon, May 6, 2019	28.73	28.96	28.60	28.70
4918	NASDAQ	FISI	Fri, May 3, 2019	28.33	29.07	28.25	29.06
4917	NASDAQ	FISI	Thu, May 2, 2019	28.44	29.08	28.09	28.31
4916	NASDAQ	FISI	Wed, May 1, 2019	27.66	28.54	27.66	28.40
4915	NASDAQ	FISI	Tue, Apr 30, 2019	29.49	29.49	26.84	27.50
4914	NASDAQ	FISI	Mon, Apr 29, 2019	27.80	28.28	27.00	28.24
4913	NASDAQ	FISI	Fri, Apr 26, 2019	26.87	27.81	26.87	27.78
4912	NASDAQ	FISI	Thu, Apr 25, 2019	27.82	27.84	27.27	27.46
4911	NASDAQ	FISI	Wed, Apr 24, 2019	28.04	28.16	27.61	27.89
4910	NASDAQ	FISI	Tue, Apr 23, 2019	27.57	28.29	27.57	28.09
4909	NASDAQ	FISI	Mon, Apr 22, 2019	28.03	28.03	27.38	27.57
4908	NASDAQ	FISI	Thu, Apr 18, 2019	28.45	28.67	27.95	28.13
4907	NASDAQ	FISI	Wed, Apr 17, 2019	28.43	28.71	28.27	28.57
4906	NASDAQ	FISI	Tue, Apr 16, 2019	28.24	28.55	28.24	28.40
4905	NASDAQ	FISI	Mon, Apr 15, 2019	28.34	28.67	28.03	28.03
4904	NASDAQ	FISI	Fri, Apr 12, 2019	28.45	28.55	28.16	28.35
4903	NASDAQ	FISI	Thu, Apr 11, 2019	28.44	28.65	28.14	28.26
4902	NASDAQ	FISI	Wed, Apr 10, 2019	28.17	28.55	27.92	28.43
4901	NASDAQ	FISI	Tue, Apr 9, 2019	27.94	28.38	27.94	28.11
4900	NASDAQ	FISI	Mon, Apr 8, 2019	27.98	28.24	27.88	28.12
4899	NASDAQ	FISI	Fri, Apr 5, 2019	27.70	28.19	27.49	27.99
4898	NASDAQ	FISI	Thu, Apr 4, 2019	27.29	27.72	27.00	27.69
4897	NASDAQ	FISI	Wed, Apr 3, 2019	27.35	27.47	27.18	27.29
4896	NASDAQ	FISI	Tue, Apr 2, 2019	27.71	27.71	27.00	27.15
4895	NASDAQ	FISI	Mon, Apr 1, 2019	27.25	27.72	27.25	27.71
4894	NASDAQ	FISI	Fri, Mar 29, 2019	26.92	27.29	26.65	27.18
4893	NASDAQ	FISI	Thu, Mar 28, 2019	26.57	26.92	25.98	26.92
4892	NASDAQ	FISI	Wed, Mar 27, 2019	26.69	26.86	25.88	26.70
4891	NASDAQ	FISI	Tue, Mar 26, 2019	26.17	26.86	26.11	26.86
4890	NASDAQ	FISI	Mon, Mar 25, 2019	25.67	26.32	25.57	26.05
4889	NASDAQ	FISI	Fri, Mar 22, 2019	26.86	27.03	25.67	25.68
4888	NASDAQ	FISI	Thu, Mar 21, 2019	27.46	27.73	26.98	27.06
4887	NASDAQ	FISI	Wed, Mar 20, 2019	28.25	28.38	27.75	27.76
4886	NASDAQ	FISI	Tue, Mar 19, 2019	29.23	29.26	28.17	28.25
4885	NASDAQ	FISI	Mon, Mar 18, 2019	29.06	29.29	29.06	29.12
4884	NASDAQ	FISI	Fri, Mar 15, 2019	28.96	29.28	28.93	29.07
4883	NASDAQ	FISI	Thu, Mar 14, 2019	29.13	29.20	28.90	28.98
4882	NASDAQ	FISI	Wed, Mar 13, 2019	29.47	29.47	29.15	29.30
4881	NASDAQ	FISI	Tue, Mar 12, 2019	29.76	29.77	29.19	29.29
4880	NASDAQ	FISI	Mon, Mar 11, 2019	29.32	29.81	29.11	29.71
4879	NASDAQ	FISI	Fri, Mar 8, 2019	29.27	29.41	29.12	29.30
4878	NASDAQ	FISI	Thu, Mar 7, 2019	29.87	29.93	29.09	29.49
4877	NASDAQ	FISI	Wed, Mar 6, 2019	30.13	30.34	29.78	30.00
4876	NASDAQ	FISI	Tue, Mar 5, 2019	30.00	30.33	29.97	30.25
4875	NASDAQ	FISI	Mon, Mar 4, 2019	30.20	30.38	29.88	30.10
4874	NASDAQ	FISI	Fri, Mar 1, 2019	30.35	30.41	29.43	30.19
4873	NASDAQ	FISI	Thu, Feb 28, 2019	30.21	30.32	30.08	30.14
4872	NASDAQ	FISI	Wed, Feb 27, 2019	29.96	30.22	29.92	30.22
4871	NASDAQ	FISI	Tue, Feb 26, 2019	30.05	30.48	29.97	29.97
4870	NASDAQ	FISI	Mon, Feb 25, 2019	30.44	30.72	30.17	30.19
4869	NASDAQ	FISI	Fri, Feb 22, 2019	30.29	30.43	29.89	30.38
4868	NASDAQ	FISI	Thu, Feb 21, 2019	30.36	30.44	29.92	30.28
4867	NASDAQ	FISI	Wed, Feb 20, 2019	30.26	30.43	30.10	30.26
4866	NASDAQ	FISI	Tue, Feb 19, 2019	29.72	30.33	29.70	30.22
4865	NASDAQ	FISI	Fri, Feb 15, 2019	29.06	29.83	29.06	29.75
4864	NASDAQ	FISI	Thu, Feb 14, 2019	28.79	29.05	28.52	28.90
4863	NASDAQ	FISI	Wed, Feb 13, 2019	28.77	29.00	28.27	28.93
4862	NASDAQ	FISI	Tue, Feb 12, 2019	28.40	28.79	28.40	28.76
4861	NASDAQ	FISI	Mon, Feb 11, 2019	28.10	28.35	27.90	28.32
4860	NASDAQ	FISI	Fri, Feb 8, 2019	27.76	28.21	27.69	27.97
4859	NASDAQ	FISI	Thu, Feb 7, 2019	27.63	27.81	27.47	27.75
4858	NASDAQ	FISI	Wed, Feb 6, 2019	27.43	27.73	27.43	27.51
4857	NASDAQ	FISI	Tue, Feb 5, 2019	27.75	27.94	27.38	27.55
4856	NASDAQ	FISI	Mon, Feb 4, 2019	27.46	28.17	27.32	27.75
4855	NASDAQ	FISI	Fri, Feb 1, 2019	25.89	27.43	25.89	27.29
4854	NASDAQ	FISI	Thu, Jan 31, 2019	27.13	27.27	26.80	26.82
4853	NASDAQ	FISI	Wed, Jan 30, 2019	27.30	27.39	27.09	27.18
4852	NASDAQ	FISI	Tue, Jan 29, 2019	27.28	27.35	27.05	27.18
4851	NASDAQ	FISI	Mon, Jan 28, 2019	27.03	27.38	26.69	27.04
4850	NASDAQ	FISI	Fri, Jan 25, 2019	27.41	27.41	27.14	27.16
4849	NASDAQ	FISI	Thu, Jan 24, 2019	27.02	27.17	26.59	26.90
4848	NASDAQ	FISI	Wed, Jan 23, 2019	27.12	27.37	26.86	27.02
4847	NASDAQ	FISI	Tue, Jan 22, 2019	27.29	27.50	27.07	27.08
4846	NASDAQ	FISI	Fri, Jan 18, 2019	27.40	27.70	27.40	27.43
4845	NASDAQ	FISI	Thu, Jan 17, 2019	27.40	27.62	27.23	27.46
4844	NASDAQ	FISI	Wed, Jan 16, 2019	27.07	27.77	27.07	27.58
4843	NASDAQ	FISI	Tue, Jan 15, 2019	26.79	26.98	26.68	26.95
4842	NASDAQ	FISI	Mon, Jan 14, 2019	26.86	27.26	26.71	26.78
4841	NASDAQ	FISI	Fri, Jan 11, 2019	26.84	27.05	26.59	26.92
4840	NASDAQ	FISI	Thu, Jan 10, 2019	27.12	27.39	26.68	27.01
4839	NASDAQ	FISI	Wed, Jan 9, 2019	27.47	27.47	27.15	27.26
4838	NASDAQ	FISI	Tue, Jan 8, 2019	27.10	27.42	26.91	27.42
4837	NASDAQ	FISI	Mon, Jan 7, 2019	26.80	26.98	26.67	26.96
4836	NASDAQ	FISI	Fri, Jan 4, 2019	26.56	26.85	26.21	26.79
4835	NASDAQ	FISI	Thu, Jan 3, 2019	26.01	26.45	25.50	26.12
4834	NASDAQ	FISI	Wed, Jan 2, 2019	25.50	26.43	25.50	26.08
4833	NASDAQ	FISI	Mon, Dec 31, 2018	25.49	25.71	25.26	25.70
4832	NASDAQ	FISI	Fri, Dec 28, 2018	25.29	25.79	25.08	25.48
4831	NASDAQ	FISI	Thu, Dec 27, 2018	25.27	25.85	24.57	25.17
4830	NASDAQ	FISI	Wed, Dec 26, 2018	24.79	25.65	24.49	25.56
4829	NASDAQ	FISI	Mon, Dec 24, 2018	25.27	25.46	24.61	24.61
4828	NASDAQ	FISI	Fri, Dec 21, 2018	25.41	25.90	25.07	25.33
4827	NASDAQ	FISI	Thu, Dec 20, 2018	24.94	25.59	24.87	25.38
4826	NASDAQ	FISI	Wed, Dec 19, 2018	25.85	26.15	24.78	24.94
4825	NASDAQ	FISI	Tue, Dec 18, 2018	26.12	26.25	25.80	25.85
4824	NASDAQ	FISI	Mon, Dec 17, 2018	25.80	26.46	25.77	26.02
4823	NASDAQ	FISI	Fri, Dec 14, 2018	26.15	26.63	25.96	25.99
4822	NASDAQ	FISI	Thu, Dec 13, 2018	27.28	27.47	26.17	26.32
4821	NASDAQ	FISI	Wed, Dec 12, 2018	27.22	27.50	26.78	27.21
4820	NASDAQ	FISI	Tue, Dec 11, 2018	27.28	27.74	26.89	27.16
4819	NASDAQ	FISI	Mon, Dec 10, 2018	27.32	27.53	26.88	27.25
4818	NASDAQ	FISI	Fri, Dec 7, 2018	27.41	28.00	27.05	27.41
4817	NASDAQ	FISI	Thu, Dec 6, 2018	27.24	28.55	27.02	27.56
4816	NASDAQ	FISI	Tue, Dec 4, 2018	29.81	30.59	27.59	27.82
4815	NASDAQ	FISI	Mon, Dec 3, 2018	30.36	30.69	29.46	29.89
4814	NASDAQ	FISI	Fri, Nov 30, 2018	29.71	30.48	29.71	30.08
4813	NASDAQ	FISI	Thu, Nov 29, 2018	29.97	30.15	29.23	29.76
4812	NASDAQ	FISI	Wed, Nov 28, 2018	29.38	30.14	29.10	29.99
4811	NASDAQ	FISI	Tue, Nov 27, 2018	29.19	29.83	29.19	29.37
4810	NASDAQ	FISI	Mon, Nov 26, 2018	29.14	30.12	28.77	29.29
4809	NASDAQ	FISI	Fri, Nov 23, 2018	28.73	29.13	28.60	29.05
4808	NASDAQ	FISI	Wed, Nov 21, 2018	28.95	29.66	28.55	28.98
4807	NASDAQ	FISI	Tue, Nov 20, 2018	28.87	29.26	28.65	28.94
4806	NASDAQ	FISI	Mon, Nov 19, 2018	29.37	29.51	29.06	29.18
4805	NASDAQ	FISI	Fri, Nov 16, 2018	29.19	29.68	29.00	29.38
4804	NASDAQ	FISI	Thu, Nov 15, 2018	28.86	29.40	28.86	29.32
4803	NASDAQ	FISI	Wed, Nov 14, 2018	29.65	29.87	28.73	29.00
4802	NASDAQ	FISI	Tue, Nov 13, 2018	29.55	29.90	29.38	29.48
4801	NASDAQ	FISI	Mon, Nov 12, 2018	29.14	29.60	28.72	29.45
4800	NASDAQ	FISI	Fri, Nov 9, 2018	29.62	29.88	29.09	29.13
4799	NASDAQ	FISI	Thu, Nov 8, 2018	29.56	29.74	28.81	29.62
4798	NASDAQ	FISI	Wed, Nov 7, 2018	29.32	30.40	29.32	29.49
4797	NASDAQ	FISI	Tue, Nov 6, 2018	28.78	29.29	28.59	29.25
4796	NASDAQ	FISI	Mon, Nov 5, 2018	28.93	28.97	28.55	28.83
4795	NASDAQ	FISI	Fri, Nov 2, 2018	28.61	28.95	28.31	28.92
4794	NASDAQ	FISI	Thu, Nov 1, 2018	28.77	28.77	28.38	28.59
4793	NASDAQ	FISI	Wed, Oct 31, 2018	28.88	28.99	28.51	28.55
4792	NASDAQ	FISI	Tue, Oct 30, 2018	28.44	28.66	27.98	28.65
4791	NASDAQ	FISI	Mon, Oct 29, 2018	27.64	28.32	27.46	28.15
4790	NASDAQ	FISI	Fri, Oct 26, 2018	29.07	30.89	27.58	27.58
4789	NASDAQ	FISI	Thu, Oct 25, 2018	27.39	28.44	27.37	27.44
4788	NASDAQ	FISI	Wed, Oct 24, 2018	27.39	27.78	26.48	26.50
4787	NASDAQ	FISI	Tue, Oct 23, 2018	27.41	28.00	27.20	27.75
4786	NASDAQ	FISI	Mon, Oct 22, 2018	28.10	28.23	27.38	27.64
4785	NASDAQ	FISI	Fri, Oct 19, 2018	28.59	28.84	28.02	28.10
4784	NASDAQ	FISI	Thu, Oct 18, 2018	29.19	29.50	28.60	28.63
4783	NASDAQ	FISI	Wed, Oct 17, 2018	29.36	29.72	29.07	29.28
4782	NASDAQ	FISI	Tue, Oct 16, 2018	29.19	29.52	28.87	29.44
4781	NASDAQ	FISI	Mon, Oct 15, 2018	29.13	29.38	28.76	29.17
4780	NASDAQ	FISI	Fri, Oct 12, 2018	30.10	30.70	28.80	29.12
4779	NASDAQ	FISI	Thu, Oct 11, 2018	30.35	31.55	29.81	29.81
4778	NASDAQ	FISI	Wed, Oct 10, 2018	30.53	30.85	30.39	30.43
4777	NASDAQ	FISI	Tue, Oct 9, 2018	30.55	30.85	30.49	30.54
4776	NASDAQ	FISI	Mon, Oct 8, 2018	30.55	30.77	30.50	30.55
4775	NASDAQ	FISI	Fri, Oct 5, 2018	30.70	31.26	30.28	30.54
4774	NASDAQ	FISI	Thu, Oct 4, 2018	30.85	31.10	30.59	30.67
4773	NASDAQ	FISI	Wed, Oct 3, 2018	30.57	30.96	30.55	30.85
4772	NASDAQ	FISI	Tue, Oct 2, 2018	30.67	30.70	30.30	30.50
4771	NASDAQ	FISI	Mon, Oct 1, 2018	31.45	31.53	30.69	30.71
4770	NASDAQ	FISI	Fri, Sep 28, 2018	30.93	31.45	30.93	31.40
4769	NASDAQ	FISI	Thu, Sep 27, 2018	31.85	31.85	31.35	31.40
4768	NASDAQ	FISI	Wed, Sep 26, 2018	32.00	32.10	31.30	31.35
4767	NASDAQ	FISI	Tue, Sep 25, 2018	32.25	32.31	32.00	32.05
4766	NASDAQ	FISI	Mon, Sep 24, 2018	32.30	32.30	32.05	32.20
4765	NASDAQ	FISI	Fri, Sep 21, 2018	32.35	32.80	32.30	32.30
4764	NASDAQ	FISI	Thu, Sep 20, 2018	32.25	32.53	32.25	32.40
4763	NASDAQ	FISI	Wed, Sep 19, 2018	32.25	32.50	32.05	32.15
4762	NASDAQ	FISI	Tue, Sep 18, 2018	32.25	32.53	32.20	32.25
4761	NASDAQ	FISI	Mon, Sep 17, 2018	32.50	32.56	32.10	32.30
4760	NASDAQ	FISI	Fri, Sep 14, 2018	32.60	32.75	31.35	32.55
4759	NASDAQ	FISI	Thu, Sep 13, 2018	32.80	32.85	32.40	32.55
4758	NASDAQ	FISI	Wed, Sep 12, 2018	32.80	32.85	31.96	32.60
4757	NASDAQ	FISI	Tue, Sep 11, 2018	32.80	33.35	32.65	33.20
4756	NASDAQ	FISI	Mon, Sep 10, 2018	32.40	33.15	32.36	32.70
4755	NASDAQ	FISI	Fri, Sep 7, 2018	32.15	32.73	32.10	32.30
4754	NASDAQ	FISI	Thu, Sep 6, 2018	32.20	32.65	32.10	32.15
4753	NASDAQ	FISI	Wed, Sep 5, 2018	32.05	32.63	32.05	32.55
4752	NASDAQ	FISI	Tue, Sep 4, 2018	32.30	32.80	32.00	32.10
4751	NASDAQ	FISI	Fri, Aug 31, 2018	32.45	32.45	32.20	32.30
4750	NASDAQ	FISI	Thu, Aug 30, 2018	32.55	32.65	32.40	32.40
4749	NASDAQ	FISI	Wed, Aug 29, 2018	32.60	32.70	32.25	32.60
4748	NASDAQ	FISI	Tue, Aug 28, 2018	32.90	33.00	32.60	32.70
4747	NASDAQ	FISI	Mon, Aug 27, 2018	32.95	33.10	32.70	32.70
4746	NASDAQ	FISI	Fri, Aug 24, 2018	33.10	33.10	32.70	32.75
4745	NASDAQ	FISI	Thu, Aug 23, 2018	32.80	33.05	31.60	33.00
4744	NASDAQ	FISI	Wed, Aug 22, 2018	32.15	32.90	31.90	32.75
4743	NASDAQ	FISI	Tue, Aug 21, 2018	31.85	32.35	31.60	32.10
4742	NASDAQ	FISI	Mon, Aug 20, 2018	31.70	31.75	31.00	31.60
4741	NASDAQ	FISI	Fri, Aug 17, 2018	31.45	31.85	31.30	31.65
4740	NASDAQ	FISI	Thu, Aug 16, 2018	31.60	31.95	30.12	31.40
4739	NASDAQ	FISI	Wed, Aug 15, 2018	31.70	31.83	31.45	31.50
4738	NASDAQ	FISI	Tue, Aug 14, 2018	31.70	31.95	31.50	31.70
4737	NASDAQ	FISI	Mon, Aug 13, 2018	31.65	31.90	31.50	31.65
4736	NASDAQ	FISI	Fri, Aug 10, 2018	31.45	31.83	31.10	31.60
4735	NASDAQ	FISI	Thu, Aug 9, 2018	31.60	31.80	31.50	31.55
4734	NASDAQ	FISI	Wed, Aug 8, 2018	31.45	31.85	31.30	31.55
4733	NASDAQ	FISI	Tue, Aug 7, 2018	31.45	31.85	31.25	31.40
4732	NASDAQ	FISI	Mon, Aug 6, 2018	31.20	31.70	31.00	31.40
4731	NASDAQ	FISI	Fri, Aug 3, 2018	31.47	31.70	31.20	31.30
4730	NASDAQ	FISI	Thu, Aug 2, 2018	31.30	31.75	30.95	31.45
4729	NASDAQ	FISI	Wed, Aug 1, 2018	31.65	32.80	31.20	31.35
4728	NASDAQ	FISI	Tue, Jul 31, 2018	32.45	32.45	31.70	31.70
4727	NASDAQ	FISI	Mon, Jul 30, 2018	32.90	32.90	32.15	32.25
4726	NASDAQ	FISI	Fri, Jul 27, 2018	33.70	33.70	31.95	32.35
4725	NASDAQ	FISI	Thu, Jul 26, 2018	32.65	33.05	32.45	32.65
4724	NASDAQ	FISI	Wed, Jul 25, 2018	33.15	33.15	32.60	32.65
4723	NASDAQ	FISI	Tue, Jul 24, 2018	33.55	33.60	33.05	33.20
4722	NASDAQ	FISI	Mon, Jul 23, 2018	32.85	33.45	32.85	33.40
4721	NASDAQ	FISI	Fri, Jul 20, 2018	32.65	33.15	32.65	32.95
4720	NASDAQ	FISI	Thu, Jul 19, 2018	32.70	32.80	32.45	32.65
4719	NASDAQ	FISI	Wed, Jul 18, 2018	32.60	33.00	32.45	32.65
4718	NASDAQ	FISI	Tue, Jul 17, 2018	32.90	33.15	32.60	32.60
4717	NASDAQ	FISI	Mon, Jul 16, 2018	32.65	33.00	32.65	32.95
4716	NASDAQ	FISI	Fri, Jul 13, 2018	32.75	33.10	32.55	32.68
4715	NASDAQ	FISI	Thu, Jul 12, 2018	33.15	33.15	32.53	32.85
4714	NASDAQ	FISI	Wed, Jul 11, 2018	33.10	33.50	33.00	33.05
4713	NASDAQ	FISI	Tue, Jul 10, 2018	33.50	33.68	32.95	33.25
4712	NASDAQ	FISI	Mon, Jul 9, 2018	33.50	33.70	33.38	33.40
4711	NASDAQ	FISI	Fri, Jul 6, 2018	33.30	33.50	33.15	33.40
4710	NASDAQ	FISI	Thu, Jul 5, 2018	33.15	33.35	32.95	33.25
4709	NASDAQ	FISI	Tue, Jul 3, 2018	33.40	33.50	32.95	33.05
4708	NASDAQ	FISI	Mon, Jul 2, 2018	32.85	33.35	32.56	33.30
4707	NASDAQ	FISI	Fri, Jun 29, 2018	33.05	33.15	32.80	32.90
4706	NASDAQ	FISI	Thu, Jun 28, 2018	32.90	33.25	32.85	33.00
4705	NASDAQ	FISI	Wed, Jun 27, 2018	33.60	33.80	32.75	32.85
4704	NASDAQ	FISI	Tue, Jun 26, 2018	33.75	33.95	33.35	33.60
4703	NASDAQ	FISI	Mon, Jun 25, 2018	33.85	34.10	33.60	33.65
4702	NASDAQ	FISI	Fri, Jun 22, 2018	34.05	34.25	33.55	34.05
4701	NASDAQ	FISI	Thu, Jun 21, 2018	33.95	34.35	33.70	33.95
4700	NASDAQ	FISI	Wed, Jun 20, 2018	34.35	34.35	33.75	33.90
4699	NASDAQ	FISI	Tue, Jun 19, 2018	33.30	34.00	33.05	33.95
4698	NASDAQ	FISI	Mon, Jun 18, 2018	33.15	33.55	33.15	33.45
4697	NASDAQ	FISI	Fri, Jun 15, 2018	32.95	33.35	32.70	33.20
4696	NASDAQ	FISI	Thu, Jun 14, 2018	33.25	33.25	32.60	32.95
4695	NASDAQ	FISI	Wed, Jun 13, 2018	32.80	33.10	32.60	32.75
4694	NASDAQ	FISI	Tue, Jun 12, 2018	33.10	33.36	32.70	32.95
4693	NASDAQ	FISI	Mon, Jun 11, 2018	33.80	33.80	32.95	33.15
4692	NASDAQ	FISI	Fri, Jun 8, 2018	33.70	34.10	33.55	33.70
4691	NASDAQ	FISI	Thu, Jun 7, 2018	33.80	33.95	33.55	33.70
4690	NASDAQ	FISI	Wed, Jun 6, 2018	33.35	33.75	33.30	33.65
4689	NASDAQ	FISI	Tue, Jun 5, 2018	32.95	33.35	32.70	33.30
4688	NASDAQ	FISI	Mon, Jun 4, 2018	32.50	33.15	32.45	33.05
4687	NASDAQ	FISI	Fri, Jun 1, 2018	32.00	32.55	32.00	32.40
4686	NASDAQ	FISI	Thu, May 31, 2018	32.00	32.30	31.75	31.85
4685	NASDAQ	FISI	Wed, May 30, 2018	31.80	32.70	31.80	31.95
4684	NASDAQ	FISI	Tue, May 29, 2018	31.85	32.15	31.50	31.70
4683	NASDAQ	FISI	Fri, May 25, 2018	32.20	32.35	32.05	32.20
4682	NASDAQ	FISI	Thu, May 24, 2018	32.65	32.65	31.95	32.35
4681	NASDAQ	FISI	Wed, May 23, 2018	32.85	33.00	32.55	32.70
4680	NASDAQ	FISI	Tue, May 22, 2018	32.85	33.10	32.65	32.75
4679	NASDAQ	FISI	Mon, May 21, 2018	32.45	32.75	32.40	32.70
4678	NASDAQ	FISI	Fri, May 18, 2018	32.40	32.45	31.95	32.40
4677	NASDAQ	FISI	Thu, May 17, 2018	31.90	32.20	31.75	32.15
4676	NASDAQ	FISI	Wed, May 16, 2018	31.65	32.00	31.50	31.85
4675	NASDAQ	FISI	Tue, May 15, 2018	31.40	31.95	31.40	31.65
4674	NASDAQ	FISI	Mon, May 14, 2018	31.75	31.85	31.30	31.40
4673	NASDAQ	FISI	Fri, May 11, 2018	32.18	32.20	31.70	31.80
4672	NASDAQ	FISI	Thu, May 10, 2018	32.10	32.10	31.22	31.95
4671	NASDAQ	FISI	Wed, May 9, 2018	32.20	32.40	31.13	32.05
4670	NASDAQ	FISI	Tue, May 8, 2018	32.10	32.35	31.65	32.25
4669	NASDAQ	FISI	Mon, May 7, 2018	32.40	32.43	32.05	32.15
4668	NASDAQ	FISI	Fri, May 4, 2018	31.55	32.55	31.40	32.45
4667	NASDAQ	FISI	Thu, May 3, 2018	31.50	31.65	31.35	31.55
4666	NASDAQ	FISI	Wed, May 2, 2018	31.45	31.80	30.78	31.50
4665	NASDAQ	FISI	Tue, May 1, 2018	31.00	31.55	30.70	31.45
4664	NASDAQ	FISI	Mon, Apr 30, 2018	31.50	31.50	31.10	31.10
4663	NASDAQ	FISI	Fri, Apr 27, 2018	31.65	31.95	31.18	31.50
4662	NASDAQ	FISI	Thu, Apr 26, 2018	31.30	31.75	31.30	31.45
4661	NASDAQ	FISI	Wed, Apr 25, 2018	31.40	31.95	31.25	31.40
4660	NASDAQ	FISI	Tue, Apr 24, 2018	31.30	31.75	31.30	31.55
4659	NASDAQ	FISI	Mon, Apr 23, 2018	31.30	31.65	30.85	31.25
4658	NASDAQ	FISI	Fri, Apr 20, 2018	31.00	31.45	30.60	31.10
4657	NASDAQ	FISI	Thu, Apr 19, 2018	30.65	31.25	30.65	31.05
4656	NASDAQ	FISI	Wed, Apr 18, 2018	30.95	31.25	30.50	30.60
4655	NASDAQ	FISI	Tue, Apr 17, 2018	31.30	31.40	30.85	30.95
4654	NASDAQ	FISI	Mon, Apr 16, 2018	31.05	31.35	30.60	31.20
4653	NASDAQ	FISI	Fri, Apr 13, 2018	31.20	31.20	30.65	30.95
4652	NASDAQ	FISI	Thu, Apr 12, 2018	30.80	31.15	30.40	31.00
4651	NASDAQ	FISI	Wed, Apr 11, 2018	30.80	30.85	30.40	30.65
4650	NASDAQ	FISI	Tue, Apr 10, 2018	30.60	31.00	30.45	30.85
4649	NASDAQ	FISI	Mon, Apr 9, 2018	30.35	31.00	30.25	30.35
4648	NASDAQ	FISI	Fri, Apr 6, 2018	30.45	30.65	30.05	30.30
4647	NASDAQ	FISI	Thu, Apr 5, 2018	30.75	30.75	30.20	30.60
4646	NASDAQ	FISI	Wed, Apr 4, 2018	29.85	30.65	29.85	30.45
4645	NASDAQ	FISI	Tue, Apr 3, 2018	29.55	30.20	28.95	30.15
4644	NASDAQ	FISI	Mon, Apr 2, 2018	29.65	30.15	29.15	29.40
4643	NASDAQ	FISI	Thu, Mar 29, 2018	30.20	30.70	29.50	29.60
4642	NASDAQ	FISI	Wed, Mar 28, 2018	29.95	30.60	29.95	30.15
4641	NASDAQ	FISI	Tue, Mar 27, 2018	30.50	31.10	29.75	29.90
4640	NASDAQ	FISI	Mon, Mar 26, 2018	30.00	30.45	29.80	30.35
4639	NASDAQ	FISI	Fri, Mar 23, 2018	30.85	31.30	29.60	29.65
4638	NASDAQ	FISI	Thu, Mar 22, 2018	31.40	31.65	30.75	30.80
4637	NASDAQ	FISI	Wed, Mar 21, 2018	32.10	32.30	31.45	31.60
4636	NASDAQ	FISI	Tue, Mar 20, 2018	31.90	32.10	31.50	31.60
4635	NASDAQ	FISI	Mon, Mar 19, 2018	31.60	32.65	31.33	31.95
4634	NASDAQ	FISI	Fri, Mar 16, 2018	31.65	32.15	31.60	31.65
4633	NASDAQ	FISI	Thu, Mar 15, 2018	32.00	32.10	30.01	31.70
4632	NASDAQ	FISI	Wed, Mar 14, 2018	32.35	32.35	31.85	31.85
4631	NASDAQ	FISI	Tue, Mar 13, 2018	32.70	32.70	32.20	32.35
4630	NASDAQ	FISI	Mon, Mar 12, 2018	32.55	32.60	31.65	32.55
4629	NASDAQ	FISI	Fri, Mar 9, 2018	32.10	32.75	31.70	32.55
4628	NASDAQ	FISI	Thu, Mar 8, 2018	32.40	32.45	31.65	31.90
4627	NASDAQ	FISI	Wed, Mar 7, 2018	31.75	32.50	31.75	32.30
4626	NASDAQ	FISI	Tue, Mar 6, 2018	31.70	32.10	31.25	31.95
4625	NASDAQ	FISI	Mon, Mar 5, 2018	31.30	31.85	30.80	31.65
4624	NASDAQ	FISI	Fri, Mar 2, 2018	30.75	31.55	30.53	31.45
4623	NASDAQ	FISI	Thu, Mar 1, 2018	30.75	31.10	30.55	30.95
4622	NASDAQ	FISI	Wed, Feb 28, 2018	31.05	31.55	30.55	30.70
4621	NASDAQ	FISI	Tue, Feb 27, 2018	31.20	31.75	30.95	31.05
4620	NASDAQ	FISI	Mon, Feb 26, 2018	31.05	31.40	30.75	31.25
4619	NASDAQ	FISI	Fri, Feb 23, 2018	31.00	32.15	30.20	30.95
4618	NASDAQ	FISI	Thu, Feb 22, 2018	31.40	31.40	30.65	30.85
4617	NASDAQ	FISI	Wed, Feb 21, 2018	30.90	31.65	30.90	31.30
4616	NASDAQ	FISI	Tue, Feb 20, 2018	31.20	31.45	30.85	30.90
4615	NASDAQ	FISI	Fri, Feb 16, 2018	30.95	31.65	30.50	31.40
4614	NASDAQ	FISI	Thu, Feb 15, 2018	30.95	31.40	30.90	31.10
4613	NASDAQ	FISI	Wed, Feb 14, 2018	30.50	31.10	30.50	30.95
4612	NASDAQ	FISI	Tue, Feb 13, 2018	30.55	31.00	30.50	30.65
4611	NASDAQ	FISI	Mon, Feb 12, 2018	31.10	31.10	30.10	30.80
4610	NASDAQ	FISI	Fri, Feb 9, 2018	30.55	31.00	30.15	30.80
4609	NASDAQ	FISI	Thu, Feb 8, 2018	30.50	30.70	30.15	30.25
4608	NASDAQ	FISI	Wed, Feb 7, 2018	30.20	30.70	30.20	30.50
4607	NASDAQ	FISI	Tue, Feb 6, 2018	30.00	30.88	29.85	30.55
4606	NASDAQ	FISI	Mon, Feb 5, 2018	31.50	31.95	30.43	30.50
4605	NASDAQ	FISI	Fri, Feb 2, 2018	32.35	32.40	31.65	31.80
4604	NASDAQ	FISI	Thu, Feb 1, 2018	30.95	32.35	30.85	32.30
4603	NASDAQ	FISI	Wed, Jan 31, 2018	31.45	31.45	30.90	31.15
4602	NASDAQ	FISI	Tue, Jan 30, 2018	31.00	31.94	30.80	31.45
4601	NASDAQ	FISI	Mon, Jan 29, 2018	30.75	31.30	30.50	30.65
4600	NASDAQ	FISI	Fri, Jan 26, 2018	31.15	31.40	30.65	30.75
4599	NASDAQ	FISI	Thu, Jan 25, 2018	32.00	32.00	31.10	31.20
4598	NASDAQ	FISI	Wed, Jan 24, 2018	32.35	32.45	31.60	31.65
4597	NASDAQ	FISI	Tue, Jan 23, 2018	32.15	32.40	31.95	32.30
4596	NASDAQ	FISI	Mon, Jan 22, 2018	32.80	32.85	32.20	32.30
4595	NASDAQ	FISI	Fri, Jan 19, 2018	32.35	32.90	32.35	32.85
4594	NASDAQ	FISI	Thu, Jan 18, 2018	32.60	32.70	32.20	32.50
4593	NASDAQ	FISI	Wed, Jan 17, 2018	32.25	32.75	32.15	32.65
4592	NASDAQ	FISI	Tue, Jan 16, 2018	32.70	33.00	32.00	32.20
4591	NASDAQ	FISI	Fri, Jan 12, 2018	32.85	32.95	32.55	32.55
4590	NASDAQ	FISI	Thu, Jan 11, 2018	32.05	32.90	31.80	32.75
4589	NASDAQ	FISI	Wed, Jan 10, 2018	31.90	32.35	31.70	31.95
4588	NASDAQ	FISI	Tue, Jan 9, 2018	32.00	32.70	31.80	31.90
4587	NASDAQ	FISI	Mon, Jan 8, 2018	32.10	32.25	31.61	32.00
4586	NASDAQ	FISI	Fri, Jan 5, 2018	31.75	32.25	31.65	32.25
4585	NASDAQ	FISI	Thu, Jan 4, 2018	31.35	31.85	31.15	31.65
4584	NASDAQ	FISI	Wed, Jan 3, 2018	31.20	31.40	30.90	31.25
4583	NASDAQ	FISI	Tue, Jan 2, 2018	31.40	31.70	30.90	31.15
4582	NASDAQ	FISI	Fri, Dec 29, 2017	31.70	31.70	31.10	31.10
4581	NASDAQ	FISI	Thu, Dec 28, 2017	31.65	31.85	31.55	31.70
4580	NASDAQ	FISI	Wed, Dec 27, 2017	31.90	32.05	31.60	31.65
4579	NASDAQ	FISI	Tue, Dec 26, 2017	32.30	32.35	31.90	31.95
4578	NASDAQ	FISI	Fri, Dec 22, 2017	32.45	32.50	32.15	32.30
4577	NASDAQ	FISI	Thu, Dec 21, 2017	32.25	32.60	32.25	32.40
4576	NASDAQ	FISI	Wed, Dec 20, 2017	32.35	32.55	32.05	32.15
4575	NASDAQ	FISI	Tue, Dec 19, 2017	32.80	33.30	31.81	32.40
4574	NASDAQ	FISI	Mon, Dec 18, 2017	32.75	33.00	32.40	32.65
4573	NASDAQ	FISI	Fri, Dec 15, 2017	32.30	32.80	32.20	32.50
4572	NASDAQ	FISI	Thu, Dec 14, 2017	32.50	33.10	32.05	32.25
4571	NASDAQ	FISI	Wed, Dec 13, 2017	32.60	32.85	32.30	32.45
4570	NASDAQ	FISI	Tue, Dec 12, 2017	32.70	32.85	32.55	32.65
4569	NASDAQ	FISI	Mon, Dec 11, 2017	32.60	32.86	32.50	32.65
4568	NASDAQ	FISI	Fri, Dec 8, 2017	32.90	32.90	32.45	32.65
4567	NASDAQ	FISI	Thu, Dec 7, 2017	32.70	33.23	32.70	32.80
4566	NASDAQ	FISI	Wed, Dec 6, 2017	32.70	33.25	32.45	32.95
4565	NASDAQ	FISI	Tue, Dec 5, 2017	33.35	33.45	32.60	32.75
4564	NASDAQ	FISI	Mon, Dec 4, 2017	33.50	34.05	33.25	33.35
4563	NASDAQ	FISI	Fri, Dec 1, 2017	33.05	33.20	31.75	33.10
4562	NASDAQ	FISI	Thu, Nov 30, 2017	34.00	34.10	32.75	33.05
4561	NASDAQ	FISI	Wed, Nov 29, 2017	32.90	33.80	32.75	33.70
4560	NASDAQ	FISI	Tue, Nov 28, 2017	32.00	32.75	31.95	32.65
4559	NASDAQ	FISI	Mon, Nov 27, 2017	31.90	32.15	31.60	31.80
4558	NASDAQ	FISI	Fri, Nov 24, 2017	32.40	32.40	31.85	31.95
4557	NASDAQ	FISI	Wed, Nov 22, 2017	32.05	32.80	32.05	32.15
4556	NASDAQ	FISI	Tue, Nov 21, 2017	32.15	32.30	31.75	31.90
4555	NASDAQ	FISI	Mon, Nov 20, 2017	31.40	31.90	31.35	31.85
4554	NASDAQ	FISI	Fri, Nov 17, 2017	30.85	31.45	30.70	31.40
4553	NASDAQ	FISI	Thu, Nov 16, 2017	30.95	31.33	30.35	31.10
4552	NASDAQ	FISI	Wed, Nov 15, 2017	30.25	30.85	30.15	30.75
4551	NASDAQ	FISI	Tue, Nov 14, 2017	30.20	30.60	30.20	30.55
4550	NASDAQ	FISI	Mon, Nov 13, 2017	30.05	30.40	30.00	30.40
4549	NASDAQ	FISI	Fri, Nov 10, 2017	30.25	30.50	30.10	30.10
4548	NASDAQ	FISI	Thu, Nov 9, 2017	30.30	30.45	30.00	30.15
4547	NASDAQ	FISI	Wed, Nov 8, 2017	30.75	30.85	30.25	30.45
4546	NASDAQ	FISI	Tue, Nov 7, 2017	31.90	32.00	30.95	30.95
4545	NASDAQ	FISI	Mon, Nov 6, 2017	32.20	32.25	31.70	31.95
4544	NASDAQ	FISI	Fri, Nov 3, 2017	32.30	32.50	32.05	32.20
4543	NASDAQ	FISI	Thu, Nov 2, 2017	32.20	32.55	32.00	32.25
4542	NASDAQ	FISI	Wed, Nov 1, 2017	32.85	33.10	31.95	32.25
4541	NASDAQ	FISI	Tue, Oct 31, 2017	33.00	33.35	32.75	32.80
4540	NASDAQ	FISI	Mon, Oct 30, 2017	32.80	33.05	31.90	32.95
4539	NASDAQ	FISI	Fri, Oct 27, 2017	32.00	33.00	32.00	32.95
4538	NASDAQ	FISI	Thu, Oct 26, 2017	31.50	32.15	31.45	32.00
4537	NASDAQ	FISI	Wed, Oct 25, 2017	30.50	31.35	30.40	31.35
4536	NASDAQ	FISI	Tue, Oct 24, 2017	30.15	30.40	29.95	30.05
4535	NASDAQ	FISI	Mon, Oct 23, 2017	30.20	30.26	30.00	30.10
4534	NASDAQ	FISI	Fri, Oct 20, 2017	30.55	30.60	30.15	30.30
4533	NASDAQ	FISI	Thu, Oct 19, 2017	30.30	30.40	30.00	30.10
4532	NASDAQ	FISI	Wed, Oct 18, 2017	29.90	30.60	29.90	30.40
4531	NASDAQ	FISI	Tue, Oct 17, 2017	29.90	30.00	29.70	29.75
4530	NASDAQ	FISI	Mon, Oct 16, 2017	29.50	30.35	29.50	30.00
4529	NASDAQ	FISI	Fri, Oct 13, 2017	29.80	30.03	29.55	29.65
4528	NASDAQ	FISI	Thu, Oct 12, 2017	29.90	30.05	29.65	29.75
4527	NASDAQ	FISI	Wed, Oct 11, 2017	29.80	29.98	29.55	29.85
4526	NASDAQ	FISI	Tue, Oct 10, 2017	29.60	29.90	29.60	29.80
4525	NASDAQ	FISI	Mon, Oct 9, 2017	29.30	29.55	29.30	29.45
4524	NASDAQ	FISI	Fri, Oct 6, 2017	29.65	29.70	29.35	29.45
4523	NASDAQ	FISI	Thu, Oct 5, 2017	29.55	29.66	29.35	29.50
4522	NASDAQ	FISI	Wed, Oct 4, 2017	29.55	29.68	29.25	29.50
4521	NASDAQ	FISI	Tue, Oct 3, 2017	29.25	29.75	29.20	29.60
4520	NASDAQ	FISI	Mon, Oct 2, 2017	28.85	29.45	28.70	29.45
4519	NASDAQ	FISI	Fri, Sep 29, 2017	28.65	29.45	28.36	28.80
4518	NASDAQ	FISI	Thu, Sep 28, 2017	28.90	28.95	28.35	28.45
4517	NASDAQ	FISI	Wed, Sep 27, 2017	28.35	29.20	28.25	28.90
4516	NASDAQ	FISI	Tue, Sep 26, 2017	27.75	28.40	27.70	28.10
4515	NASDAQ	FISI	Mon, Sep 25, 2017	28.00	28.30	27.70	27.75
4514	NASDAQ	FISI	Fri, Sep 22, 2017	27.90	28.15	27.75	28.00
4513	NASDAQ	FISI	Thu, Sep 21, 2017	27.80	28.23	27.80	27.85
4512	NASDAQ	FISI	Wed, Sep 20, 2017	27.35	28.10	27.25	27.85
4511	NASDAQ	FISI	Tue, Sep 19, 2017	27.05	27.55	27.05	27.35
4510	NASDAQ	FISI	Mon, Sep 18, 2017	27.00	27.35	26.85	27.10
4509	NASDAQ	FISI	Fri, Sep 15, 2017	26.90	27.15	26.80	26.90
4508	NASDAQ	FISI	Thu, Sep 14, 2017	26.95	27.40	26.75	26.85
4507	NASDAQ	FISI	Wed, Sep 13, 2017	27.15	27.40	27.10	27.25
4506	NASDAQ	FISI	Tue, Sep 12, 2017	27.00	27.45	27.00	27.30
4505	NASDAQ	FISI	Mon, Sep 11, 2017	26.20	26.95	26.20	26.80
4504	NASDAQ	FISI	Fri, Sep 8, 2017	25.99	26.20	25.80	26.05
4503	NASDAQ	FISI	Thu, Sep 7, 2017	26.50	26.50	25.65	25.80
4502	NASDAQ	FISI	Wed, Sep 6, 2017	26.50	27.00	26.50	26.60
4501	NASDAQ	FISI	Tue, Sep 5, 2017	27.20	27.20	26.35	26.45
4500	NASDAQ	FISI	Fri, Sep 1, 2017	27.20	27.50	27.18	27.40
4499	NASDAQ	FISI	Thu, Aug 31, 2017	27.10	27.53	27.10	27.20
4498	NASDAQ	FISI	Wed, Aug 30, 2017	27.30	27.60	27.15	27.20
4497	NASDAQ	FISI	Tue, Aug 29, 2017	27.00	27.40	26.95	27.30
4496	NASDAQ	FISI	Mon, Aug 28, 2017	27.40	27.40	27.10	27.30
4495	NASDAQ	FISI	Fri, Aug 25, 2017	27.30	27.50	27.15	27.35
4494	NASDAQ	FISI	Thu, Aug 24, 2017	27.00	27.35	27.00	27.35
4493	NASDAQ	FISI	Wed, Aug 23, 2017	26.95	27.20	26.95	27.05
4492	NASDAQ	FISI	Tue, Aug 22, 2017	26.95	27.20	26.95	27.15
4491	NASDAQ	FISI	Mon, Aug 21, 2017	27.00	27.20	26.85	26.95
4490	NASDAQ	FISI	Fri, Aug 18, 2017	26.55	27.30	26.55	27.15
4489	NASDAQ	FISI	Thu, Aug 17, 2017	26.95	27.10	26.80	26.80
4488	NASDAQ	FISI	Wed, Aug 16, 2017	27.00	27.28	26.90	27.10
4487	NASDAQ	FISI	Tue, Aug 15, 2017	27.35	27.40	27.00	27.00
4486	NASDAQ	FISI	Mon, Aug 14, 2017	26.85	27.55	26.85	27.40
4485	NASDAQ	FISI	Fri, Aug 11, 2017	27.45	27.60	26.70	26.75
4484	NASDAQ	FISI	Thu, Aug 10, 2017	27.20	27.85	27.20	27.40
4483	NASDAQ	FISI	Wed, Aug 9, 2017	27.50	27.90	27.40	27.55
4482	NASDAQ	FISI	Tue, Aug 8, 2017	27.80	28.15	27.65	27.90
4481	NASDAQ	FISI	Mon, Aug 7, 2017	28.20	28.30	27.95	28.00
4480	NASDAQ	FISI	Fri, Aug 4, 2017	27.95	28.43	27.85	28.20
4479	NASDAQ	FISI	Thu, Aug 3, 2017	28.60	28.70	27.95	28.00
4478	NASDAQ	FISI	Wed, Aug 2, 2017	29.10	29.40	28.60	28.65
4477	NASDAQ	FISI	Tue, Aug 1, 2017	29.60	29.60	28.95	29.10
4476	NASDAQ	FISI	Mon, Jul 31, 2017	29.25	29.88	29.20	29.40
4475	NASDAQ	FISI	Fri, Jul 28, 2017	29.35	29.48	29.10	29.35
4474	NASDAQ	FISI	Thu, Jul 27, 2017	29.50	30.10	29.10	29.40
4473	NASDAQ	FISI	Wed, Jul 26, 2017	30.15	30.30	29.40	29.40
4472	NASDAQ	FISI	Tue, Jul 25, 2017	30.35	31.10	30.25	30.85
4471	NASDAQ	FISI	Mon, Jul 24, 2017	30.30	30.58	30.00	30.20
4470	NASDAQ	FISI	Fri, Jul 21, 2017	31.15	31.15	30.40	30.45
4469	NASDAQ	FISI	Thu, Jul 20, 2017	30.60	31.00	30.50	30.90
4468	NASDAQ	FISI	Wed, Jul 19, 2017	30.35	30.60	30.20	30.60
4467	NASDAQ	FISI	Tue, Jul 18, 2017	30.05	30.40	30.00	30.35
4466	NASDAQ	FISI	Mon, Jul 17, 2017	29.75	30.35	29.60	30.25
4465	NASDAQ	FISI	Fri, Jul 14, 2017	29.65	30.10	29.50	29.90
4464	NASDAQ	FISI	Thu, Jul 13, 2017	29.80	29.95	29.60	29.95
4463	NASDAQ	FISI	Wed, Jul 12, 2017	29.60	29.90	29.50	29.75
4462	NASDAQ	FISI	Tue, Jul 11, 2017	29.65	29.80	29.20	29.60
4461	NASDAQ	FISI	Mon, Jul 10, 2017	29.75	29.95	29.55	29.60
4460	NASDAQ	FISI	Fri, Jul 7, 2017	29.90	30.00	29.65	29.85
4459	NASDAQ	FISI	Thu, Jul 6, 2017	30.00	30.05	29.65	29.75
4458	NASDAQ	FISI	Wed, Jul 5, 2017	30.45	30.45	29.80	30.00
4457	NASDAQ	FISI	Mon, Jul 3, 2017	29.90	30.50	29.90	30.45
4456	NASDAQ	FISI	Fri, Jun 30, 2017	29.90	29.95	29.55	29.80
4455	NASDAQ	FISI	Thu, Jun 29, 2017	30.30	30.45	29.70	29.85
4454	NASDAQ	FISI	Wed, Jun 28, 2017	30.10	30.25	29.80	29.95
4453	NASDAQ	FISI	Tue, Jun 27, 2017	29.95	30.30	29.80	29.95
4452	NASDAQ	FISI	Mon, Jun 26, 2017	29.35	30.05	29.25	29.95
4451	NASDAQ	FISI	Fri, Jun 23, 2017	29.35	29.53	29.09	29.35
4450	NASDAQ	FISI	Thu, Jun 22, 2017	29.40	29.53	29.20	29.40
4449	NASDAQ	FISI	Wed, Jun 21, 2017	30.15	30.15	29.30	29.35
4448	NASDAQ	FISI	Tue, Jun 20, 2017	30.35	30.50	30.00	30.00
4447	NASDAQ	FISI	Mon, Jun 19, 2017	30.50	30.55	30.25	30.50
4446	NASDAQ	FISI	Fri, Jun 16, 2017	30.30	30.53	30.10	30.50
4445	NASDAQ	FISI	Thu, Jun 15, 2017	30.25	30.60	30.25	30.50
4444	NASDAQ	FISI	Wed, Jun 14, 2017	30.35	30.50	30.00	30.45
4443	NASDAQ	FISI	Tue, Jun 13, 2017	30.50	30.70	30.30	30.50
4442	NASDAQ	FISI	Mon, Jun 12, 2017	30.40	30.90	30.19	30.50
4441	NASDAQ	FISI	Fri, Jun 9, 2017	30.55	30.75	30.35	30.65
4440	NASDAQ	FISI	Thu, Jun 8, 2017	30.35	30.60	30.30	30.35
4439	NASDAQ	FISI	Wed, Jun 7, 2017	30.50	30.60	30.24	30.35
4438	NASDAQ	FISI	Tue, Jun 6, 2017	30.25	30.55	29.95	30.35
4437	NASDAQ	FISI	Mon, Jun 5, 2017	30.60	31.05	30.30	30.40
4436	NASDAQ	FISI	Fri, Jun 2, 2017	30.85	31.25	30.65	30.80
4435	NASDAQ	FISI	Thu, Jun 1, 2017	30.85	31.10	30.60	31.00
4434	NASDAQ	FISI	Wed, May 31, 2017	30.80	30.95	30.16	30.65
4433	NASDAQ	FISI	Tue, May 30, 2017	30.85	31.05	30.70	30.80
4432	NASDAQ	FISI	Fri, May 26, 2017	31.25	31.25	30.85	31.10
4431	NASDAQ	FISI	Thu, May 25, 2017	31.30	31.60	31.08	31.15
4430	NASDAQ	FISI	Wed, May 24, 2017	31.30	31.45	31.00	31.25
4429	NASDAQ	FISI	Tue, May 23, 2017	31.40	31.50	31.10	31.30
4428	NASDAQ	FISI	Mon, May 22, 2017	31.35	31.55	30.95	31.30
4427	NASDAQ	FISI	Fri, May 19, 2017	31.45	31.95	31.20	31.30
4426	NASDAQ	FISI	Thu, May 18, 2017	31.55	32.15	31.45	31.50
4425	NASDAQ	FISI	Wed, May 17, 2017	31.90	32.50	31.15	31.80
4424	NASDAQ	FISI	Tue, May 16, 2017	33.05	33.05	32.30	32.45
4423	NASDAQ	FISI	Mon, May 15, 2017	32.90	33.45	32.90	33.40
4422	NASDAQ	FISI	Fri, May 12, 2017	32.65	33.05	32.40	32.95
4421	NASDAQ	FISI	Thu, May 11, 2017	32.95	33.28	32.40	32.95
4420	NASDAQ	FISI	Wed, May 10, 2017	33.15	33.30	32.95	33.20
4419	NASDAQ	FISI	Tue, May 9, 2017	33.45	33.65	33.05	33.28
4418	NASDAQ	FISI	Mon, May 8, 2017	33.30	33.65	33.25	33.55
4417	NASDAQ	FISI	Fri, May 5, 2017	32.80	33.65	32.80	33.35
4416	NASDAQ	FISI	Thu, May 4, 2017	33.55	33.90	32.86	33.40
4415	NASDAQ	FISI	Wed, May 3, 2017	32.20	33.55	31.95	33.55
4414	NASDAQ	FISI	Tue, May 2, 2017	32.10	33.00	32.10	32.65
4413	NASDAQ	FISI	Mon, May 1, 2017	33.65	34.45	33.10	33.40
4412	NASDAQ	FISI	Fri, Apr 28, 2017	33.95	34.25	33.40	33.50
4411	NASDAQ	FISI	Thu, Apr 27, 2017	34.15	34.20	33.45	34.00
4410	NASDAQ	FISI	Wed, Apr 26, 2017	32.45	35.35	32.45	33.95
4409	NASDAQ	FISI	Tue, Apr 25, 2017	34.80	35.15	34.40	34.45
4408	NASDAQ	FISI	Mon, Apr 24, 2017	33.50	34.70	33.50	34.60
4407	NASDAQ	FISI	Fri, Apr 21, 2017	32.95	33.30	32.90	33.15
4406	NASDAQ	FISI	Thu, Apr 20, 2017	32.27	33.30	32.20	33.20
4405	NASDAQ	FISI	Wed, Apr 19, 2017	32.05	32.35	31.78	32.00
4404	NASDAQ	FISI	Tue, Apr 18, 2017	31.75	32.00	31.40	31.95
4403	NASDAQ	FISI	Mon, Apr 17, 2017	31.55	32.05	31.53	31.95
4402	NASDAQ	FISI	Thu, Apr 13, 2017	31.90	31.90	31.35	31.50
4401	NASDAQ	FISI	Wed, Apr 12, 2017	32.50	32.50	31.75	32.05
4400	NASDAQ	FISI	Tue, Apr 11, 2017	31.85	32.60	31.75	32.50
4399	NASDAQ	FISI	Mon, Apr 10, 2017	32.10	32.23	31.60	31.85
4398	NASDAQ	FISI	Fri, Apr 7, 2017	31.85	32.25	31.70	32.10
4397	NASDAQ	FISI	Thu, Apr 6, 2017	31.48	32.31	31.30	32.10
4396	NASDAQ	FISI	Wed, Apr 5, 2017	32.40	32.65	31.35	31.45
4395	NASDAQ	FISI	Tue, Apr 4, 2017	32.55	32.85	31.98	32.20
4394	NASDAQ	FISI	Mon, Apr 3, 2017	32.95	33.21	32.18	32.55
4393	NASDAQ	FISI	Fri, Mar 31, 2017	32.85	33.30	32.25	32.95
4392	NASDAQ	FISI	Thu, Mar 30, 2017	32.40	33.20	32.25	32.85
4391	NASDAQ	FISI	Wed, Mar 29, 2017	31.90	32.15	31.80	32.10
4390	NASDAQ	FISI	Tue, Mar 28, 2017	31.60	32.10	31.55	32.05
4389	NASDAQ	FISI	Mon, Mar 27, 2017	31.05	31.95	30.90	31.75
4388	NASDAQ	FISI	Fri, Mar 24, 2017	31.85	32.30	31.55	31.80
4387	NASDAQ	FISI	Thu, Mar 23, 2017	31.05	32.05	30.95	31.90
4386	NASDAQ	FISI	Wed, Mar 22, 2017	31.35	31.50	30.50	31.15
4385	NASDAQ	FISI	Tue, Mar 21, 2017	32.95	33.40	31.45	31.55
4384	NASDAQ	FISI	Mon, Mar 20, 2017	33.85	33.85	32.90	32.90
4383	NASDAQ	FISI	Fri, Mar 17, 2017	33.35	33.85	32.95	33.75
4382	NASDAQ	FISI	Thu, Mar 16, 2017	33.65	33.78	33.30	33.45
4381	NASDAQ	FISI	Wed, Mar 15, 2017	33.60	33.80	33.25	33.50
4380	NASDAQ	FISI	Tue, Mar 14, 2017	33.30	33.50	32.90	33.40
4379	NASDAQ	FISI	Mon, Mar 13, 2017	33.40	33.90	33.35	33.45
4378	NASDAQ	FISI	Fri, Mar 10, 2017	33.80	33.80	32.90	33.45
4377	NASDAQ	FISI	Thu, Mar 9, 2017	34.25	34.35	33.60	33.65
4376	NASDAQ	FISI	Wed, Mar 8, 2017	34.20	34.73	33.70	34.25
4375	NASDAQ	FISI	Tue, Mar 7, 2017	34.20	34.78	33.95	34.05
4374	NASDAQ	FISI	Mon, Mar 6, 2017	34.70	34.70	34.00	34.20
4373	NASDAQ	FISI	Fri, Mar 3, 2017	34.80	34.95	34.20	34.60
4372	NASDAQ	FISI	Thu, Mar 2, 2017	35.00	35.00	34.25	34.35
4371	NASDAQ	FISI	Wed, Mar 1, 2017	34.80	35.35	34.80	35.20
4370	NASDAQ	FISI	Tue, Feb 28, 2017	34.65	34.65	32.51	34.20
4369	NASDAQ	FISI	Mon, Feb 27, 2017	35.15	35.40	34.70	34.85
4368	NASDAQ	FISI	Fri, Feb 24, 2017	34.75	35.35	34.63	35.30
4367	NASDAQ	FISI	Thu, Feb 23, 2017	35.00	35.05	34.50	35.03
4366	NASDAQ	FISI	Wed, Feb 22, 2017	35.00	35.00	34.70	34.85
4365	NASDAQ	FISI	Tue, Feb 21, 2017	34.50	34.95	34.35	34.95
4364	NASDAQ	FISI	Fri, Feb 17, 2017	34.25	34.50	33.95	34.35
4363	NASDAQ	FISI	Thu, Feb 16, 2017	33.95	34.35	33.70	34.30
4362	NASDAQ	FISI	Wed, Feb 15, 2017	33.80	34.05	33.50	33.95
4361	NASDAQ	FISI	Tue, Feb 14, 2017	34.00	34.15	33.60	33.80
4360	NASDAQ	FISI	Mon, Feb 13, 2017	33.80	34.00	33.60	33.85
4359	NASDAQ	FISI	Fri, Feb 10, 2017	33.19	33.65	33.00	33.60
4358	NASDAQ	FISI	Thu, Feb 9, 2017	32.50	33.05	32.50	33.00
4357	NASDAQ	FISI	Wed, Feb 8, 2017	33.10	33.10	32.50	32.65
4356	NASDAQ	FISI	Tue, Feb 7, 2017	33.50	33.65	33.10	33.35
4355	NASDAQ	FISI	Mon, Feb 6, 2017	33.65	33.65	33.30	33.55
4354	NASDAQ	FISI	Fri, Feb 3, 2017	33.05	33.60	32.96	33.60
4353	NASDAQ	FISI	Thu, Feb 2, 2017	32.90	32.90	32.65	32.85
4352	NASDAQ	FISI	Wed, Feb 1, 2017	33.15	33.25	32.80	33.10
4351	NASDAQ	FISI	Tue, Jan 31, 2017	33.10	33.10	32.43	32.95
4350	NASDAQ	FISI	Mon, Jan 30, 2017	34.00	34.00	32.83	33.00
4349	NASDAQ	FISI	Fri, Jan 27, 2017	33.30	34.15	33.30	34.05
4348	NASDAQ	FISI	Thu, Jan 26, 2017	33.35	33.60	33.25	33.50
4347	NASDAQ	FISI	Wed, Jan 25, 2017	34.25	34.25	33.10	33.40
4346	NASDAQ	FISI	Tue, Jan 24, 2017	32.35	33.60	32.25	33.45
4345	NASDAQ	FISI	Mon, Jan 23, 2017	32.45	32.79	32.35	32.35
4344	NASDAQ	FISI	Fri, Jan 20, 2017	32.45	32.95	32.45	32.65
4343	NASDAQ	FISI	Thu, Jan 19, 2017	33.00	33.15	32.25	32.50
4342	NASDAQ	FISI	Wed, Jan 18, 2017	32.65	33.00	32.00	33.00
4341	NASDAQ	FISI	Tue, Jan 17, 2017	33.20	33.20	32.55	32.55
4340	NASDAQ	FISI	Fri, Jan 13, 2017	32.95	33.35	32.85	33.20
4339	NASDAQ	FISI	Thu, Jan 12, 2017	32.80	32.90	32.55	32.80
4338	NASDAQ	FISI	Wed, Jan 11, 2017	32.75	33.00	32.65	32.80
4337	NASDAQ	FISI	Tue, Jan 10, 2017	32.55	32.80	32.55	32.75
4336	NASDAQ	FISI	Mon, Jan 9, 2017	32.50	32.70	32.05	32.70
4335	NASDAQ	FISI	Fri, Jan 6, 2017	32.85	33.05	32.75	32.95
4334	NASDAQ	FISI	Thu, Jan 5, 2017	33.70	33.70	32.35	32.95
4333	NASDAQ	FISI	Wed, Jan 4, 2017	33.65	33.85	33.65	33.70
4332	NASDAQ	FISI	Tue, Jan 3, 2017	34.55	34.55	33.78	33.85
4331	NASDAQ	FISI	Fri, Dec 30, 2016	33.98	34.40	33.98	34.20
4330	NASDAQ	FISI	Thu, Dec 29, 2016	34.05	34.45	33.90	34.25
4329	NASDAQ	FISI	Wed, Dec 28, 2016	33.90	34.30	33.90	34.15
4328	NASDAQ	FISI	Tue, Dec 27, 2016	33.95	34.15	33.85	33.90
4327	NASDAQ	FISI	Fri, Dec 23, 2016	33.85	34.00	32.86	33.95
4326	NASDAQ	FISI	Thu, Dec 22, 2016	33.95	34.05	33.70	33.90
4325	NASDAQ	FISI	Wed, Dec 21, 2016	34.30	34.30	33.90	33.95
4324	NASDAQ	FISI	Tue, Dec 20, 2016	33.15	34.55	33.10	34.30
4323	NASDAQ	FISI	Mon, Dec 19, 2016	33.25	33.35	32.78	33.10
4322	NASDAQ	FISI	Fri, Dec 16, 2016	33.25	33.30	33.00	33.25
4321	NASDAQ	FISI	Thu, Dec 15, 2016	33.25	33.50	33.03	33.10
4320	NASDAQ	FISI	Wed, Dec 14, 2016	33.05	33.35	32.55	33.25
4319	NASDAQ	FISI	Tue, Dec 13, 2016	33.85	33.85	33.00	33.25
4318	NASDAQ	FISI	Mon, Dec 12, 2016	33.45	34.00	33.30	33.85
4317	NASDAQ	FISI	Fri, Dec 9, 2016	33.55	33.71	33.28	33.45
4316	NASDAQ	FISI	Thu, Dec 8, 2016	32.30	33.95	32.15	33.35
4315	NASDAQ	FISI	Wed, Dec 7, 2016	32.20	33.20	32.20	32.85
4314	NASDAQ	FISI	Tue, Dec 6, 2016	32.20	32.40	31.75	32.30
4313	NASDAQ	FISI	Mon, Dec 5, 2016	30.65	32.40	30.65	32.15
4312	NASDAQ	FISI	Fri, Dec 2, 2016	30.70	30.75	30.50	30.65
4311	NASDAQ	FISI	Thu, Dec 1, 2016	30.65	30.80	30.65	30.75
4310	NASDAQ	FISI	Wed, Nov 30, 2016	30.65	30.80	30.50	30.65
4309	NASDAQ	FISI	Tue, Nov 29, 2016	30.45	30.65	30.30	30.48
4308	NASDAQ	FISI	Mon, Nov 28, 2016	30.50	30.65	30.30	30.40
4307	NASDAQ	FISI	Fri, Nov 25, 2016	30.45	30.75	30.45	30.73
4306	NASDAQ	FISI	Wed, Nov 23, 2016	30.65	30.80	30.45	30.50
4305	NASDAQ	FISI	Tue, Nov 22, 2016	30.75	30.80	30.50	30.80
4304	NASDAQ	FISI	Mon, Nov 21, 2016	30.75	30.90	30.45	30.65
4303	NASDAQ	FISI	Fri, Nov 18, 2016	30.90	31.00	30.60	30.75
4302	NASDAQ	FISI	Thu, Nov 17, 2016	30.50	31.00	30.25	30.80
4301	NASDAQ	FISI	Wed, Nov 16, 2016	30.75	31.00	30.20	30.25
4300	NASDAQ	FISI	Tue, Nov 15, 2016	30.75	31.10	30.30	30.75
4299	NASDAQ	FISI	Mon, Nov 14, 2016	29.80	31.55	29.60	31.00
4298	NASDAQ	FISI	Fri, Nov 11, 2016	28.55	29.75	28.55	29.40
4297	NASDAQ	FISI	Thu, Nov 10, 2016	28.95	29.60	27.90	28.85
4296	NASDAQ	FISI	Wed, Nov 9, 2016	27.20	29.00	26.75	28.80
4295	NASDAQ	FISI	Tue, Nov 8, 2016	26.70	27.25	26.70	27.10
4294	NASDAQ	FISI	Mon, Nov 7, 2016	26.80	27.40	26.75	26.95
4293	NASDAQ	FISI	Fri, Nov 4, 2016	26.40	26.80	26.40	26.70
4292	NASDAQ	FISI	Thu, Nov 3, 2016	26.80	26.88	26.20	26.50
4291	NASDAQ	FISI	Wed, Nov 2, 2016	26.87	26.87	26.50	26.65
4290	NASDAQ	FISI	Tue, Nov 1, 2016	26.90	27.00	26.60	26.95
4289	NASDAQ	FISI	Mon, Oct 31, 2016	27.00	27.19	26.85	26.85
4288	NASDAQ	FISI	Fri, Oct 28, 2016	26.81	27.21	26.81	27.01
4287	NASDAQ	FISI	Thu, Oct 27, 2016	26.91	27.25	26.59	26.99
4286	NASDAQ	FISI	Wed, Oct 26, 2016	25.98	27.13	25.98	26.88
4285	NASDAQ	FISI	Tue, Oct 25, 2016	26.37	26.57	25.98	26.19
4284	NASDAQ	FISI	Mon, Oct 24, 2016	26.25	26.72	26.10	26.26
4283	NASDAQ	FISI	Fri, Oct 21, 2016	26.30	26.35	26.15	26.30
4282	NASDAQ	FISI	Thu, Oct 20, 2016	26.51	26.51	26.25	26.28
4281	NASDAQ	FISI	Wed, Oct 19, 2016	26.51	26.58	26.36	26.51
4280	NASDAQ	FISI	Tue, Oct 18, 2016	26.56	26.56	26.25	26.39
4279	NASDAQ	FISI	Mon, Oct 17, 2016	26.48	26.56	26.29	26.42
4278	NASDAQ	FISI	Fri, Oct 14, 2016	26.60	26.72	26.55	26.58
4277	NASDAQ	FISI	Thu, Oct 13, 2016	26.93	26.93	26.44	26.48
4276	NASDAQ	FISI	Wed, Oct 12, 2016	26.75	27.06	26.73	26.99
4275	NASDAQ	FISI	Tue, Oct 11, 2016	26.95	27.00	26.61	26.66
4274	NASDAQ	FISI	Mon, Oct 10, 2016	26.91	27.00	26.85	26.98
4273	NASDAQ	FISI	Fri, Oct 7, 2016	26.53	26.90	26.37	26.86
4272	NASDAQ	FISI	Thu, Oct 6, 2016	26.88	26.88	26.44	26.52
4271	NASDAQ	FISI	Wed, Oct 5, 2016	26.98	27.20	26.94	26.99
4270	NASDAQ	FISI	Tue, Oct 4, 2016	26.98	27.16	26.86	26.97
4269	NASDAQ	FISI	Mon, Oct 3, 2016	27.00	27.03	26.89	26.97
4268	NASDAQ	FISI	Fri, Sep 30, 2016	27.07	27.21	27.03	27.11
4267	NASDAQ	FISI	Thu, Sep 29, 2016	27.40	27.49	27.00	27.02
4266	NASDAQ	FISI	Wed, Sep 28, 2016	27.20	27.37	26.94	27.32
4265	NASDAQ	FISI	Tue, Sep 27, 2016	26.79	27.20	26.68	27.18
4264	NASDAQ	FISI	Mon, Sep 26, 2016	26.81	27.04	26.66	26.74
4263	NASDAQ	FISI	Fri, Sep 23, 2016	26.77	27.10	26.77	27.02
4262	NASDAQ	FISI	Thu, Sep 22, 2016	26.72	26.93	26.62	26.91
4261	NASDAQ	FISI	Wed, Sep 21, 2016	26.87	26.96	26.53	26.65
4260	NASDAQ	FISI	Tue, Sep 20, 2016	26.97	27.03	26.80	26.82
4259	NASDAQ	FISI	Mon, Sep 19, 2016	26.92	27.04	26.86	26.86
4258	NASDAQ	FISI	Fri, Sep 16, 2016	26.93	26.95	26.76	26.92
4257	NASDAQ	FISI	Thu, Sep 15, 2016	26.67	26.94	26.55	26.89
4256	NASDAQ	FISI	Wed, Sep 14, 2016	26.92	26.93	26.53	26.64
4255	NASDAQ	FISI	Tue, Sep 13, 2016	26.81	27.05	26.71	26.97
4254	NASDAQ	FISI	Mon, Sep 12, 2016	26.59	27.01	26.52	27.00
4253	NASDAQ	FISI	Fri, Sep 9, 2016	26.80	27.04	26.80	26.95
4252	NASDAQ	FISI	Thu, Sep 8, 2016	26.80	26.98	26.75	26.98
4251	NASDAQ	FISI	Wed, Sep 7, 2016	26.90	27.11	26.90	26.99
4250	NASDAQ	FISI	Tue, Sep 6, 2016	27.20	27.20	26.81	26.99
4249	NASDAQ	FISI	Fri, Sep 2, 2016	27.08	27.24	26.96	27.13
4248	NASDAQ	FISI	Thu, Sep 1, 2016	26.68	27.00	26.68	26.98
4247	NASDAQ	FISI	Wed, Aug 31, 2016	26.71	26.99	26.57	26.88
4246	NASDAQ	FISI	Tue, Aug 30, 2016	26.41	26.81	26.35	26.68
4245	NASDAQ	FISI	Mon, Aug 29, 2016	26.36	26.62	26.36	26.44
4244	NASDAQ	FISI	Fri, Aug 26, 2016	26.50	26.70	26.25	26.32
4243	NASDAQ	FISI	Thu, Aug 25, 2016	26.46	26.58	26.39	26.46
4242	NASDAQ	FISI	Wed, Aug 24, 2016	27.04	27.04	26.46	26.51
4241	NASDAQ	FISI	Tue, Aug 23, 2016	26.57	26.90	26.57	26.66
4240	NASDAQ	FISI	Mon, Aug 22, 2016	26.58	26.67	26.30	26.58
4239	NASDAQ	FISI	Fri, Aug 19, 2016	26.42	26.75	26.32	26.57
4238	NASDAQ	FISI	Thu, Aug 18, 2016	26.50	26.58	26.27	26.47
4237	NASDAQ	FISI	Wed, Aug 17, 2016	26.34	26.72	26.32	26.59
4236	NASDAQ	FISI	Tue, Aug 16, 2016	26.37	26.57	26.28	26.45
4235	NASDAQ	FISI	Mon, Aug 15, 2016	26.61	26.72	26.35	26.55
4234	NASDAQ	FISI	Fri, Aug 12, 2016	26.64	26.89	26.26	26.47
4233	NASDAQ	FISI	Thu, Aug 11, 2016	26.50	26.75	26.31	26.66
4232	NASDAQ	FISI	Wed, Aug 10, 2016	26.97	26.97	26.40	26.47
4231	NASDAQ	FISI	Tue, Aug 9, 2016	26.99	27.13	26.92	27.00
4230	NASDAQ	FISI	Mon, Aug 8, 2016	26.95	27.00	26.81	26.97
4229	NASDAQ	FISI	Fri, Aug 5, 2016	27.11	27.33	26.76	27.00
4228	NASDAQ	FISI	Thu, Aug 4, 2016	26.54	27.32	26.50	26.97
4227	NASDAQ	FISI	Wed, Aug 3, 2016	26.38	26.40	26.21	26.38
4226	NASDAQ	FISI	Tue, Aug 2, 2016	26.69	26.69	26.30	26.30
4225	NASDAQ	FISI	Mon, Aug 1, 2016	26.65	26.72	26.45	26.63
4224	NASDAQ	FISI	Fri, Jul 29, 2016	27.00	27.16	26.77	26.90
4223	NASDAQ	FISI	Thu, Jul 28, 2016	26.86	27.05	26.66	26.95
4222	NASDAQ	FISI	Wed, Jul 27, 2016	27.11	27.28	26.54	27.01
4221	NASDAQ	FISI	Tue, Jul 26, 2016	26.75	27.08	26.75	27.00
4220	NASDAQ	FISI	Mon, Jul 25, 2016	26.88	27.07	26.81	26.92
4219	NASDAQ	FISI	Fri, Jul 22, 2016	26.89	27.20	26.87	27.02
4218	NASDAQ	FISI	Thu, Jul 21, 2016	26.90	27.15	26.79	26.83
4217	NASDAQ	FISI	Wed, Jul 20, 2016	27.00	27.19	26.72	26.97
4216	NASDAQ	FISI	Tue, Jul 19, 2016	27.02	27.12	26.90	26.99
4215	NASDAQ	FISI	Mon, Jul 18, 2016	27.19	27.28	26.79	26.99
4214	NASDAQ	FISI	Fri, Jul 15, 2016	27.18	27.46	26.94	27.01
4213	NASDAQ	FISI	Thu, Jul 14, 2016	27.43	27.63	26.90	27.00
4212	NASDAQ	FISI	Wed, Jul 13, 2016	27.15	27.39	26.77	27.20
4211	NASDAQ	FISI	Tue, Jul 12, 2016	26.59	27.42	26.59	26.92
4210	NASDAQ	FISI	Mon, Jul 11, 2016	25.84	26.80	25.84	26.44
4209	NASDAQ	FISI	Fri, Jul 8, 2016	25.66	26.30	25.36	26.24
4208	NASDAQ	FISI	Thu, Jul 7, 2016	25.51	25.75	25.31	25.45
4207	NASDAQ	FISI	Wed, Jul 6, 2016	25.16	25.53	25.16	25.50
4206	NASDAQ	FISI	Tue, Jul 5, 2016	25.74	25.74	25.24	25.28
4205	NASDAQ	FISI	Fri, Jul 1, 2016	25.99	26.65	25.48	25.62
4204	NASDAQ	FISI	Thu, Jun 30, 2016	25.50	26.08	25.37	26.07
4203	NASDAQ	FISI	Wed, Jun 29, 2016	25.67	25.78	25.27	25.40
4202	NASDAQ	FISI	Tue, Jun 28, 2016	24.99	25.19	24.72	25.09
4201	NASDAQ	FISI	Mon, Jun 27, 2016	25.52	25.52	24.56	24.77
4200	NASDAQ	FISI	Fri, Jun 24, 2016	25.81	26.22	25.36	25.79
4199	NASDAQ	FISI	Thu, Jun 23, 2016	26.24	26.72	26.24	26.72
4198	NASDAQ	FISI	Wed, Jun 22, 2016	26.09	26.20	25.87	25.91
4197	NASDAQ	FISI	Tue, Jun 21, 2016	26.19	26.41	26.00	26.15
4196	NASDAQ	FISI	Mon, Jun 20, 2016	26.21	26.64	26.21	26.32
4195	NASDAQ	FISI	Fri, Jun 17, 2016	26.66	26.69	25.92	25.92
4194	NASDAQ	FISI	Thu, Jun 16, 2016	26.30	26.62	26.03	26.58
4193	NASDAQ	FISI	Wed, Jun 15, 2016	26.50	26.75	26.31	26.36
4192	NASDAQ	FISI	Tue, Jun 14, 2016	26.76	27.02	26.39	26.54
4191	NASDAQ	FISI	Mon, Jun 13, 2016	27.37	27.96	26.84	26.89
4190	NASDAQ	FISI	Fri, Jun 10, 2016	27.59	27.74	27.20	27.53
4189	NASDAQ	FISI	Thu, Jun 9, 2016	27.89	27.89	27.02	27.77
4188	NASDAQ	FISI	Wed, Jun 8, 2016	27.74	28.16	27.65	28.07
4187	NASDAQ	FISI	Tue, Jun 7, 2016	28.18	28.18	27.66	27.66
4186	NASDAQ	FISI	Mon, Jun 6, 2016	28.33	28.39	28.02	28.13
4185	NASDAQ	FISI	Fri, Jun 3, 2016	28.45	28.46	27.77	28.38
4184	NASDAQ	FISI	Thu, Jun 2, 2016	28.54	28.79	27.70	28.30
4183	NASDAQ	FISI	Wed, Jun 1, 2016	27.79	28.66	27.71	28.56
4182	NASDAQ	FISI	Tue, May 31, 2016	27.59	28.14	27.59	27.96
4181	NASDAQ	FISI	Fri, May 27, 2016	27.95	28.15	27.72	28.09
4180	NASDAQ	FISI	Thu, May 26, 2016	28.45	28.46	27.55	27.91
4179	NASDAQ	FISI	Wed, May 25, 2016	28.32	28.66	27.77	28.00
4178	NASDAQ	FISI	Tue, May 24, 2016	27.98	28.73	27.98	28.23
4177	NASDAQ	FISI	Mon, May 23, 2016	27.74	28.11	27.64	27.74
4176	NASDAQ	FISI	Fri, May 20, 2016	27.55	28.23	27.55	27.85
4175	NASDAQ	FISI	Thu, May 19, 2016	27.73	27.79	27.11	27.53
4174	NASDAQ	FISI	Wed, May 18, 2016	26.51	27.77	26.51	27.73
4173	NASDAQ	FISI	Tue, May 17, 2016	27.32	27.54	26.50	26.54
4172	NASDAQ	FISI	Mon, May 16, 2016	27.35	27.64	27.35	27.50
4171	NASDAQ	FISI	Fri, May 13, 2016	27.41	27.69	27.31	27.39
4170	NASDAQ	FISI	Thu, May 12, 2016	27.65	27.74	27.25	27.46
4169	NASDAQ	FISI	Wed, May 11, 2016	27.64	27.87	27.58	27.73
4168	NASDAQ	FISI	Tue, May 10, 2016	27.60	27.95	26.86	27.46
4167	NASDAQ	FISI	Mon, May 9, 2016	27.23	27.76	27.08	27.44
4166	NASDAQ	FISI	Fri, May 6, 2016	27.15	27.32	26.87	27.23
4165	NASDAQ	FISI	Thu, May 5, 2016	27.25	27.61	27.02	27.14
4164	NASDAQ	FISI	Wed, May 4, 2016	27.11	27.67	27.10	27.27
4163	NASDAQ	FISI	Tue, May 3, 2016	27.72	29.07	27.12	27.45
4162	NASDAQ	FISI	Mon, May 2, 2016	28.12	28.39	27.71	27.98
4161	NASDAQ	FISI	Fri, Apr 29, 2016	28.27	28.50	27.83	28.00
4160	NASDAQ	FISI	Thu, Apr 28, 2016	28.65	29.02	28.35	28.40
4159	NASDAQ	FISI	Wed, Apr 27, 2016	29.15	29.15	28.33	28.88
4158	NASDAQ	FISI	Tue, Apr 26, 2016	28.17	28.60	27.98	28.33
4157	NASDAQ	FISI	Mon, Apr 25, 2016	27.88	28.14	27.54	28.05
4156	NASDAQ	FISI	Fri, Apr 22, 2016	27.40	28.29	27.40	28.00
4155	NASDAQ	FISI	Thu, Apr 21, 2016	28.12	28.21	27.78	27.88
4154	NASDAQ	FISI	Wed, Apr 20, 2016	28.20	28.38	28.11	28.29
4153	NASDAQ	FISI	Tue, Apr 19, 2016	28.31	28.55	28.27	28.29
4152	NASDAQ	FISI	Mon, Apr 18, 2016	28.56	28.68	28.27	28.30
4151	NASDAQ	FISI	Fri, Apr 15, 2016	28.21	28.75	28.15	28.28
4150	NASDAQ	FISI	Thu, Apr 14, 2016	28.89	29.49	28.25	28.30
4149	NASDAQ	FISI	Wed, Apr 13, 2016	28.70	29.29	28.66	28.90
4148	NASDAQ	FISI	Tue, Apr 12, 2016	28.31	28.77	28.31	28.50
4147	NASDAQ	FISI	Mon, Apr 11, 2016	28.46	29.22	28.25	28.27
4146	NASDAQ	FISI	Fri, Apr 8, 2016	28.27	28.58	27.86	28.30
4145	NASDAQ	FISI	Thu, Apr 7, 2016	28.22	28.75	28.00	28.04
4144	NASDAQ	FISI	Wed, Apr 6, 2016	28.34	28.48	28.15	28.30
4143	NASDAQ	FISI	Tue, Apr 5, 2016	28.94	28.94	28.94	28.40
4142	NASDAQ	FISI	Mon, Apr 4, 2016	29.22	29.22	28.73	28.94
4141	NASDAQ	FISI	Fri, Apr 1, 2016	28.85	29.26	28.83	29.10
4140	NASDAQ	FISI	Thu, Mar 31, 2016	29.27	29.27	29.08	29.19
4139	NASDAQ	FISI	Wed, Mar 30, 2016	29.53	29.53	29.12	29.19
4138	NASDAQ	FISI	Tue, Mar 29, 2016	28.64	28.85	28.46	29.36
4137	NASDAQ	FISI	Mon, Mar 28, 2016	28.61	28.70	28.40	28.56
4136	NASDAQ	FISI	Thu, Mar 24, 2016	28.18	28.18	28.18	28.43
4135	NASDAQ	FISI	Wed, Mar 23, 2016	28.52	28.75	28.18	28.18
4134	NASDAQ	FISI	Tue, Mar 22, 2016	28.60	28.80	28.46	28.49
4133	NASDAQ	FISI	Mon, Mar 21, 2016	28.65	28.99	28.65	28.79
4132	NASDAQ	FISI	Fri, Mar 18, 2016	28.89	29.35	28.69	28.51
4131	NASDAQ	FISI	Thu, Mar 17, 2016	27.64	28.84	27.45	28.64
4130	NASDAQ	FISI	Wed, Mar 16, 2016	27.60	27.95	27.35	27.74
4129	NASDAQ	FISI	Tue, Mar 15, 2016	27.50	27.50	27.50	27.68
4128	NASDAQ	FISI	Mon, Mar 14, 2016	27.92	27.92	27.36	27.50
4127	NASDAQ	FISI	Fri, Mar 11, 2016	27.25	27.92	27.02	27.91
4126	NASDAQ	FISI	Thu, Mar 10, 2016	27.60	28.62	27.12	27.58
4125	NASDAQ	FISI	Wed, Mar 9, 2016	27.29	27.29	27.29	27.58
4124	NASDAQ	FISI	Tue, Mar 8, 2016	27.80	27.80	27.23	27.63
4123	NASDAQ	FISI	Mon, Mar 7, 2016	27.56	27.73	27.48	27.63
4122	NASDAQ	FISI	Fri, Mar 4, 2016	27.68	27.68	27.68	27.60
4121	NASDAQ	FISI	Thu, Mar 3, 2016	27.47	27.47	27.47	27.68
4120	NASDAQ	FISI	Wed, Mar 2, 2016	27.25	27.50	27.00	27.04
4119	NASDAQ	FISI	Tue, Mar 1, 2016	26.52	26.52	26.52	27.04
4118	NASDAQ	FISI	Mon, Feb 29, 2016	26.37	26.67	26.08	26.52
4117	NASDAQ	FISI	Fri, Feb 26, 2016	26.52	26.52	25.92	26.34
4116	NASDAQ	FISI	Thu, Feb 25, 2016	26.94	26.94	26.66	26.73
4115	NASDAQ	FISI	Wed, Feb 24, 2016	27.27	27.30	26.42	26.73
4114	NASDAQ	FISI	Tue, Feb 23, 2016	27.41	27.70	27.15	27.30
4113	NASDAQ	FISI	Mon, Feb 22, 2016	27.50	27.52	27.22	27.33
4112	NASDAQ	FISI	Fri, Feb 19, 2016	26.70	27.33	26.70	27.14
4111	NASDAQ	FISI	Thu, Feb 18, 2016	26.91	27.09	26.32	26.72
4110	NASDAQ	FISI	Wed, Feb 17, 2016	27.32	27.89	26.81	26.86
4109	NASDAQ	FISI	Tue, Feb 16, 2016	26.79	27.50	26.47	27.32
4108	NASDAQ	FISI	Fri, Feb 12, 2016	26.33	27.05	26.25	26.72
4107	NASDAQ	FISI	Thu, Feb 11, 2016	26.27	26.60	26.00	26.18
4106	NASDAQ	FISI	Wed, Feb 10, 2016	27.17	27.41	26.59	26.62
4105	NASDAQ	FISI	Tue, Feb 9, 2016	26.92	27.21	26.76	26.95
4104	NASDAQ	FISI	Mon, Feb 8, 2016	26.64	27.41	26.41	27.21
4103	NASDAQ	FISI	Fri, Feb 5, 2016	27.01	27.30	26.67	26.75
4102	NASDAQ	FISI	Thu, Feb 4, 2016	26.56	27.41	26.36	27.01
4101	NASDAQ	FISI	Wed, Feb 3, 2016	26.73	26.89	26.00	26.71
4100	NASDAQ	FISI	Tue, Feb 2, 2016	26.91	26.91	26.32	26.55
4099	NASDAQ	FISI	Mon, Feb 1, 2016	27.30	27.48	26.90	27.12
4098	NASDAQ	FISI	Fri, Jan 29, 2016	26.64	27.56	26.59	27.45
4097	NASDAQ	FISI	Thu, Jan 28, 2016	26.12	26.72	26.12	26.66
4096	NASDAQ	FISI	Wed, Jan 27, 2016	25.91	26.26	25.38	26.04
4095	NASDAQ	FISI	Tue, Jan 26, 2016	26.05	26.87	25.91	26.46
4094	NASDAQ	FISI	Mon, Jan 25, 2016	26.51	26.58	25.69	25.93
4093	NASDAQ	FISI	Fri, Jan 22, 2016	27.00	27.00	26.35	26.54
4092	NASDAQ	FISI	Thu, Jan 21, 2016	26.78	27.11	26.60	26.77
4091	NASDAQ	FISI	Wed, Jan 20, 2016	26.95	27.10	26.50	26.85
4090	NASDAQ	FISI	Tue, Jan 19, 2016	27.20	27.39	26.84	27.14
4089	NASDAQ	FISI	Fri, Jan 15, 2016	26.58	27.07	26.50	27.02
4088	NASDAQ	FISI	Thu, Jan 14, 2016	27.07	27.44	26.92	27.13
4087	NASDAQ	FISI	Wed, Jan 13, 2016	27.10	27.24	26.60	26.80
4086	NASDAQ	FISI	Tue, Jan 12, 2016	27.62	27.62	26.91	27.13
4085	NASDAQ	FISI	Mon, Jan 11, 2016	27.12	27.49	26.97	27.24
4084	NASDAQ	FISI	Fri, Jan 8, 2016	26.91	28.46	26.79	26.90
4083	NASDAQ	FISI	Thu, Jan 7, 2016	26.51	26.95	26.51	26.76
4082	NASDAQ	FISI	Wed, Jan 6, 2016	26.45	27.05	26.45	26.84
4081	NASDAQ	FISI	Tue, Jan 5, 2016	26.98	27.40	26.57	26.72
4080	NASDAQ	FISI	Mon, Jan 4, 2016	27.62	28.00	26.65	26.95
4079	NASDAQ	FISI	Thu, Dec 31, 2015	28.60	28.70	27.95	28.00
4078	NASDAQ	FISI	Wed, Dec 30, 2015	28.70	28.82	28.37	28.61
4077	NASDAQ	FISI	Tue, Dec 29, 2015	28.54	29.04	28.42	28.68
4076	NASDAQ	FISI	Mon, Dec 28, 2015	28.42	28.71	27.85	28.43
4075	NASDAQ	FISI	Thu, Dec 24, 2015	28.01	28.63	28.01	28.39
4074	NASDAQ	FISI	Wed, Dec 23, 2015	28.01	28.01	27.63	27.84
4073	NASDAQ	FISI	Tue, Dec 22, 2015	27.66	28.14	27.34	27.92
4072	NASDAQ	FISI	Mon, Dec 21, 2015	27.70	27.99	27.21	27.59
4071	NASDAQ	FISI	Fri, Dec 18, 2015	27.94	28.04	27.22	27.59
4070	NASDAQ	FISI	Thu, Dec 17, 2015	27.99	28.18	27.76	28.02
4069	NASDAQ	FISI	Wed, Dec 16, 2015	28.45	28.45	27.68	27.89
4068	NASDAQ	FISI	Tue, Dec 15, 2015	27.29	28.43	27.01	28.02
4067	NASDAQ	FISI	Mon, Dec 14, 2015	27.18	27.65	26.91	27.08
4066	NASDAQ	FISI	Fri, Dec 11, 2015	26.78	27.25	26.78	27.12
4065	NASDAQ	FISI	Thu, Dec 10, 2015	26.90	27.28	26.90	27.21
4064	NASDAQ	FISI	Wed, Dec 9, 2015	26.54	26.90	26.48	26.82
4063	NASDAQ	FISI	Tue, Dec 8, 2015	26.50	26.80	26.38	26.69
4062	NASDAQ	FISI	Mon, Dec 7, 2015	27.34	27.39	26.69	26.88
4061	NASDAQ	FISI	Fri, Dec 4, 2015	27.01	27.40	26.92	27.32
4060	NASDAQ	FISI	Thu, Dec 3, 2015	27.00	27.38	26.86	26.96
4059	NASDAQ	FISI	Wed, Dec 2, 2015	27.27	27.48	27.00	27.03
4058	NASDAQ	FISI	Tue, Dec 1, 2015	27.40	27.50	27.17	27.18
4057	NASDAQ	FISI	Mon, Nov 30, 2015	27.54	27.54	27.15	27.27
4056	NASDAQ	FISI	Fri, Nov 27, 2015	27.33	27.57	27.31	27.54
4055	NASDAQ	FISI	Wed, Nov 25, 2015	27.29	27.45	27.19	27.35
4054	NASDAQ	FISI	Tue, Nov 24, 2015	27.00	27.49	26.75	27.47
4053	NASDAQ	FISI	Mon, Nov 23, 2015	26.85	27.08	26.85	27.04
4052	NASDAQ	FISI	Fri, Nov 20, 2015	26.90	26.98	26.84	26.86
4051	NASDAQ	FISI	Thu, Nov 19, 2015	26.90	26.96	26.81	26.85
4050	NASDAQ	FISI	Wed, Nov 18, 2015	26.95	26.96	26.62	26.90
4049	NASDAQ	FISI	Tue, Nov 17, 2015	27.00	27.00	26.75	26.78
4048	NASDAQ	FISI	Mon, Nov 16, 2015	26.91	27.10	26.56	26.88
4047	NASDAQ	FISI	Fri, Nov 13, 2015	26.73	27.03	26.59	26.62
4046	NASDAQ	FISI	Thu, Nov 12, 2015	27.00	27.59	26.84	26.92
4045	NASDAQ	FISI	Wed, Nov 11, 2015	27.20	27.67	27.18	27.19
4044	NASDAQ	FISI	Tue, Nov 10, 2015	26.85	27.49	26.85	27.27
4043	NASDAQ	FISI	Mon, Nov 9, 2015	26.94	27.12	26.55	26.93
4042	NASDAQ	FISI	Fri, Nov 6, 2015	26.89	27.27	26.87	26.95
4041	NASDAQ	FISI	Thu, Nov 5, 2015	26.53	27.04	26.50	26.69
4040	NASDAQ	FISI	Wed, Nov 4, 2015	26.38	26.66	26.38	26.53
4039	NASDAQ	FISI	Tue, Nov 3, 2015	26.70	26.75	25.98	26.50
4038	NASDAQ	FISI	Mon, Nov 2, 2015	26.00	26.79	26.00	26.68
4037	NASDAQ	FISI	Fri, Oct 30, 2015	26.54	26.74	24.85	26.12
4036	NASDAQ	FISI	Thu, Oct 29, 2015	26.47	27.73	26.47	26.57
4035	NASDAQ	FISI	Wed, Oct 28, 2015	25.69	26.53	25.49	26.46
4034	NASDAQ	FISI	Tue, Oct 27, 2015	25.75	25.86	25.36	25.45
4033	NASDAQ	FISI	Mon, Oct 26, 2015	25.79	26.02	25.63	25.83
4032	NASDAQ	FISI	Fri, Oct 23, 2015	25.52	26.10	25.51	26.05
4031	NASDAQ	FISI	Thu, Oct 22, 2015	25.21	25.64	25.21	25.46
4030	NASDAQ	FISI	Wed, Oct 21, 2015	25.46	25.50	25.02	25.03
4029	NASDAQ	FISI	Tue, Oct 20, 2015	25.19	25.45	25.09	25.36
4028	NASDAQ	FISI	Mon, Oct 19, 2015	25.37	25.55	25.10	25.13
4027	NASDAQ	FISI	Fri, Oct 16, 2015	25.50	25.57	25.10	25.40
4026	NASDAQ	FISI	Thu, Oct 15, 2015	24.97	25.46	24.72	25.39
4025	NASDAQ	FISI	Wed, Oct 14, 2015	25.15	25.30	24.84	24.91
4024	NASDAQ	FISI	Tue, Oct 13, 2015	25.07	25.32	25.07	25.26
4023	NASDAQ	FISI	Mon, Oct 12, 2015	25.10	25.24	25.03	25.23
4022	NASDAQ	FISI	Fri, Oct 9, 2015	25.30	25.30	24.98	25.07
4021	NASDAQ	FISI	Thu, Oct 8, 2015	24.76	25.20	24.65	25.18
4020	NASDAQ	FISI	Wed, Oct 7, 2015	24.66	25.01	24.61	25.01
4019	NASDAQ	FISI	Tue, Oct 6, 2015	25.17	25.17	24.45	24.52
4018	NASDAQ	FISI	Mon, Oct 5, 2015	24.60	24.94	24.35	24.85
4017	NASDAQ	FISI	Fri, Oct 2, 2015	24.48	24.54	24.05	24.48
4016	NASDAQ	FISI	Thu, Oct 1, 2015	24.84	24.84	24.50	24.61
4015	NASDAQ	FISI	Wed, Sep 30, 2015	24.91	25.03	24.55	24.78
4014	NASDAQ	FISI	Tue, Sep 29, 2015	24.67	24.88	24.48	24.78
4013	NASDAQ	FISI	Mon, Sep 28, 2015	24.63	24.99	24.45	24.64
4012	NASDAQ	FISI	Fri, Sep 25, 2015	24.96	24.96	24.66	24.75
4011	NASDAQ	FISI	Thu, Sep 24, 2015	24.52	24.98	24.52	24.73
4010	NASDAQ	FISI	Wed, Sep 23, 2015	24.33	24.72	24.33	24.56
4009	NASDAQ	FISI	Tue, Sep 22, 2015	24.44	24.55	24.19	24.37
4008	NASDAQ	FISI	Mon, Sep 21, 2015	24.56	24.88	24.32	24.63
4007	NASDAQ	FISI	Fri, Sep 18, 2015	24.20	24.76	24.20	24.48
4006	NASDAQ	FISI	Thu, Sep 17, 2015	24.56	24.79	24.49	24.50
4005	NASDAQ	FISI	Wed, Sep 16, 2015	24.88	25.04	24.56	24.58
4004	NASDAQ	FISI	Tue, Sep 15, 2015	24.46	24.76	24.46	24.73
4003	NASDAQ	FISI	Mon, Sep 14, 2015	24.50	24.56	24.27	24.40
4002	NASDAQ	FISI	Fri, Sep 11, 2015	24.39	24.65	24.31	24.49
4001	NASDAQ	FISI	Thu, Sep 10, 2015	24.51	24.69	24.37	24.52
4000	NASDAQ	FISI	Wed, Sep 9, 2015	24.63	24.65	24.27	24.55
3999	NASDAQ	FISI	Tue, Sep 8, 2015	24.17	24.80	24.17	24.52
3998	NASDAQ	FISI	Fri, Sep 4, 2015	24.10	24.29	23.98	24.05
3997	NASDAQ	FISI	Thu, Sep 3, 2015	24.67	24.76	24.30	24.33
3996	NASDAQ	FISI	Wed, Sep 2, 2015	24.86	24.90	24.56	24.73
3995	NASDAQ	FISI	Tue, Sep 1, 2015	24.31	24.75	24.31	24.61
3994	NASDAQ	FISI	Mon, Aug 31, 2015	24.50	25.09	24.49	24.77
3993	NASDAQ	FISI	Fri, Aug 28, 2015	24.30	24.80	24.30	24.52
3992	NASDAQ	FISI	Thu, Aug 27, 2015	24.84	24.84	24.35	24.50
3991	NASDAQ	FISI	Wed, Aug 26, 2015	24.90	24.90	24.26	24.74
3990	NASDAQ	FISI	Tue, Aug 25, 2015	25.00	25.00	24.31	24.40
3989	NASDAQ	FISI	Mon, Aug 24, 2015	24.50	24.90	23.82	24.23
3988	NASDAQ	FISI	Fri, Aug 21, 2015	24.36	25.00	24.36	24.77
3987	NASDAQ	FISI	Thu, Aug 20, 2015	24.63	24.84	24.25	24.74
3986	NASDAQ	FISI	Wed, Aug 19, 2015	24.78	25.08	24.52	24.75
3985	NASDAQ	FISI	Tue, Aug 18, 2015	24.94	24.94	24.45	24.76
3984	NASDAQ	FISI	Mon, Aug 17, 2015	24.35	24.84	24.14	24.81
3983	NASDAQ	FISI	Fri, Aug 14, 2015	24.22	24.43	23.98	24.39
3982	NASDAQ	FISI	Thu, Aug 13, 2015	24.33	24.62	24.04	24.09
3981	NASDAQ	FISI	Wed, Aug 12, 2015	23.80	24.43	23.66	24.37
3980	NASDAQ	FISI	Tue, Aug 11, 2015	23.83	23.96	23.54	23.81
3979	NASDAQ	FISI	Mon, Aug 10, 2015	24.22	24.35	23.94	23.97
3978	NASDAQ	FISI	Fri, Aug 7, 2015	24.10	24.33	23.80	23.95
3977	NASDAQ	FISI	Thu, Aug 6, 2015	24.26	24.55	24.10	24.20
3976	NASDAQ	FISI	Wed, Aug 5, 2015	24.41	24.57	24.16	24.28
3975	NASDAQ	FISI	Tue, Aug 4, 2015	24.42	24.56	24.15	24.18
3974	NASDAQ	FISI	Mon, Aug 3, 2015	24.51	24.71	24.13	24.42
3973	NASDAQ	FISI	Fri, Jul 31, 2015	24.84	24.96	24.42	24.54
3972	NASDAQ	FISI	Thu, Jul 30, 2015	24.65	24.94	24.50	24.72
3971	NASDAQ	FISI	Wed, Jul 29, 2015	24.84	24.96	24.16	24.83
3970	NASDAQ	FISI	Tue, Jul 28, 2015	24.90	25.09	24.29	24.74
3969	NASDAQ	FISI	Mon, Jul 27, 2015	24.95	25.13	24.47	24.86
3968	NASDAQ	FISI	Fri, Jul 24, 2015	24.21	25.01	24.10	24.95
3967	NASDAQ	FISI	Thu, Jul 23, 2015	25.04	25.05	23.94	24.27
3966	NASDAQ	FISI	Wed, Jul 22, 2015	24.47	24.97	24.45	24.88
3965	NASDAQ	FISI	Tue, Jul 21, 2015	24.41	25.08	24.41	24.47
3964	NASDAQ	FISI	Mon, Jul 20, 2015	24.59	24.69	24.40	24.49
3963	NASDAQ	FISI	Fri, Jul 17, 2015	24.80	24.80	24.44	24.59
3962	NASDAQ	FISI	Thu, Jul 16, 2015	24.76	25.04	24.63	24.76
3961	NASDAQ	FISI	Wed, Jul 15, 2015	24.74	24.88	24.59	24.67
3960	NASDAQ	FISI	Tue, Jul 14, 2015	24.57	24.82	24.50	24.68
3959	NASDAQ	FISI	Mon, Jul 13, 2015	24.84	24.94	24.50	24.70
3958	NASDAQ	FISI	Fri, Jul 10, 2015	24.41	24.96	24.09	24.62
3957	NASDAQ	FISI	Thu, Jul 9, 2015	24.39	24.39	24.01	24.17
3956	NASDAQ	FISI	Wed, Jul 8, 2015	24.24	24.73	23.99	24.04
3955	NASDAQ	FISI	Tue, Jul 7, 2015	24.50	24.81	24.01	24.35
3954	NASDAQ	FISI	Mon, Jul 6, 2015	24.32	24.83	23.99	24.46
3953	NASDAQ	FISI	Thu, Jul 2, 2015	24.91	24.91	24.43	24.47
3952	NASDAQ	FISI	Wed, Jul 1, 2015	24.86	25.21	24.64	24.82
3951	NASDAQ	FISI	Tue, Jun 30, 2015	24.72	24.94	24.33	24.84
3950	NASDAQ	FISI	Mon, Jun 29, 2015	25.30	25.50	24.51	24.54
3949	NASDAQ	FISI	Fri, Jun 26, 2015	25.32	25.50	25.00	25.50
3948	NASDAQ	FISI	Thu, Jun 25, 2015	24.97	25.26	24.80	25.20
3947	NASDAQ	FISI	Wed, Jun 24, 2015	25.17	25.26	24.87	24.91
3946	NASDAQ	FISI	Tue, Jun 23, 2015	24.84	25.24	24.60	25.20
3945	NASDAQ	FISI	Mon, Jun 22, 2015	24.95	25.23	24.73	24.87
3944	NASDAQ	FISI	Fri, Jun 19, 2015	24.40	25.00	24.26	24.90
3943	NASDAQ	FISI	Thu, Jun 18, 2015	24.36	24.61	24.12	24.48
3942	NASDAQ	FISI	Wed, Jun 17, 2015	24.48	25.02	24.15	24.23
3941	NASDAQ	FISI	Tue, Jun 16, 2015	24.12	24.49	23.95	24.48
3940	NASDAQ	FISI	Mon, Jun 15, 2015	24.24	24.40	23.90	24.30
3939	NASDAQ	FISI	Fri, Jun 12, 2015	24.39	24.42	24.18	24.29
3938	NASDAQ	FISI	Thu, Jun 11, 2015	24.55	24.64	24.17	24.48
3937	NASDAQ	FISI	Wed, Jun 10, 2015	23.70	24.52	23.34	24.42
3936	NASDAQ	FISI	Tue, Jun 9, 2015	23.73	23.82	23.57	23.69
3935	NASDAQ	FISI	Mon, Jun 8, 2015	24.04	24.32	23.95	23.96
3934	NASDAQ	FISI	Fri, Jun 5, 2015	23.48	24.26	23.31	24.20
3933	NASDAQ	FISI	Thu, Jun 4, 2015	23.64	23.75	23.21	23.60
3932	NASDAQ	FISI	Wed, Jun 3, 2015	23.26	23.96	23.06	23.80
3931	NASDAQ	FISI	Tue, Jun 2, 2015	22.97	23.39	22.97	23.19
3930	NASDAQ	FISI	Mon, Jun 1, 2015	23.34	23.39	22.79	23.00
3929	NASDAQ	FISI	Fri, May 29, 2015	23.37	23.40	23.02	23.07
3928	NASDAQ	FISI	Thu, May 28, 2015	23.54	23.54	23.19	23.37
3927	NASDAQ	FISI	Wed, May 27, 2015	23.36	23.68	23.14	23.63
3926	NASDAQ	FISI	Tue, May 26, 2015	23.36	23.36	22.90	23.24
3925	NASDAQ	FISI	Fri, May 22, 2015	23.62	23.62	23.17	23.41
3924	NASDAQ	FISI	Thu, May 21, 2015	23.88	23.88	23.54	23.58
3923	NASDAQ	FISI	Wed, May 20, 2015	24.00	24.00	23.51	23.81
3922	NASDAQ	FISI	Tue, May 19, 2015	23.92	24.00	23.72	23.84
3921	NASDAQ	FISI	Mon, May 18, 2015	23.54	23.99	23.45	23.81
3920	NASDAQ	FISI	Fri, May 15, 2015	23.40	23.71	23.12	23.26
3919	NASDAQ	FISI	Thu, May 14, 2015	23.31	23.60	23.29	23.35
3918	NASDAQ	FISI	Wed, May 13, 2015	23.35	23.35	23.10	23.26
3917	NASDAQ	FISI	Tue, May 12, 2015	23.26	23.58	22.79	23.36
3916	NASDAQ	FISI	Mon, May 11, 2015	23.19	23.56	23.13	23.34
3915	NASDAQ	FISI	Fri, May 8, 2015	23.61	23.61	23.02	23.14
3914	NASDAQ	FISI	Thu, May 7, 2015	23.33	23.47	22.99	23.28
3913	NASDAQ	FISI	Wed, May 6, 2015	23.11	23.36	22.91	23.25
3912	NASDAQ	FISI	Tue, May 5, 2015	23.34	23.71	22.90	23.13
3911	NASDAQ	FISI	Mon, May 4, 2015	23.31	23.60	23.14	23.38
3910	NASDAQ	FISI	Fri, May 1, 2015	23.73	23.99	23.28	23.33
3909	NASDAQ	FISI	Thu, Apr 30, 2015	24.15	24.17	23.43	23.55
3908	NASDAQ	FISI	Wed, Apr 29, 2015	24.25	24.57	24.10	24.17
3907	NASDAQ	FISI	Tue, Apr 28, 2015	24.04	24.48	24.02	24.29
3906	NASDAQ	FISI	Mon, Apr 27, 2015	23.85	24.22	23.61	24.01
3905	NASDAQ	FISI	Fri, Apr 24, 2015	24.30	24.32	23.54	23.73
3904	NASDAQ	FISI	Thu, Apr 23, 2015	23.82	24.25	23.77	24.17
3903	NASDAQ	FISI	Wed, Apr 22, 2015	23.73	24.03	23.25	24.02
3902	NASDAQ	FISI	Tue, Apr 21, 2015	23.82	23.82	23.42	23.53
3901	NASDAQ	FISI	Mon, Apr 20, 2015	23.23	23.80	23.20	23.67
3900	NASDAQ	FISI	Fri, Apr 17, 2015	23.00	23.25	22.88	23.01
3899	NASDAQ	FISI	Thu, Apr 16, 2015	23.07	23.20	22.98	23.18
3898	NASDAQ	FISI	Wed, Apr 15, 2015	23.07	23.15	22.94	23.10
3897	NASDAQ	FISI	Tue, Apr 14, 2015	22.99	23.12	22.89	22.91
3896	NASDAQ	FISI	Mon, Apr 13, 2015	22.98	23.20	22.97	23.13
3895	NASDAQ	FISI	Fri, Apr 10, 2015	22.83	22.90	22.63	22.82
3894	NASDAQ	FISI	Thu, Apr 9, 2015	22.89	22.99	22.50	22.78
3893	NASDAQ	FISI	Wed, Apr 8, 2015	23.11	23.21	22.80	22.95
3892	NASDAQ	FISI	Tue, Apr 7, 2015	23.29	23.34	23.01	23.11
3891	NASDAQ	FISI	Mon, Apr 6, 2015	23.48	23.55	23.02	23.25
3890	NASDAQ	FISI	Thu, Apr 2, 2015	23.38	23.82	23.05	23.44
3889	NASDAQ	FISI	Wed, Apr 1, 2015	22.86	23.34	22.76	23.28
3888	NASDAQ	FISI	Tue, Mar 31, 2015	22.75	23.00	22.75	22.93
3887	NASDAQ	FISI	Mon, Mar 30, 2015	22.84	23.13	22.75	22.90
3886	NASDAQ	FISI	Fri, Mar 27, 2015	23.00	23.00	22.67	22.83
3885	NASDAQ	FISI	Thu, Mar 26, 2015	22.65	23.17	22.75	22.99
3884	NASDAQ	FISI	Wed, Mar 25, 2015	23.10	23.12	22.62	22.68
3883	NASDAQ	FISI	Tue, Mar 24, 2015	23.17	23.20	23.08	23.11
3882	NASDAQ	FISI	Mon, Mar 23, 2015	23.22	23.29	23.08	23.21
3881	NASDAQ	FISI	Fri, Mar 20, 2015	23.17	23.33	23.06	23.28
3880	NASDAQ	FISI	Thu, Mar 19, 2015	23.23	23.47	22.92	23.06
3879	NASDAQ	FISI	Wed, Mar 18, 2015	23.19	23.60	23.19	23.40
3878	NASDAQ	FISI	Tue, Mar 17, 2015	23.52	23.54	23.04	23.20
3877	NASDAQ	FISI	Mon, Mar 16, 2015	23.50	23.74	23.33	23.60
3876	NASDAQ	FISI	Fri, Mar 13, 2015	23.98	23.98	23.25	23.44
3875	NASDAQ	FISI	Thu, Mar 12, 2015	23.14	23.98	23.04	23.98
3874	NASDAQ	FISI	Wed, Mar 11, 2015	22.91	23.04	22.76	22.98
3873	NASDAQ	FISI	Tue, Mar 10, 2015	22.68	22.93	22.49	22.77
3872	NASDAQ	FISI	Mon, Mar 9, 2015	22.93	23.28	22.93	23.04
3871	NASDAQ	FISI	Fri, Mar 6, 2015	22.90	23.18	22.76	22.87
3870	NASDAQ	FISI	Thu, Mar 5, 2015	23.06	23.13	22.86	22.93
3869	NASDAQ	FISI	Wed, Mar 4, 2015	22.73	23.05	22.70	22.97
3868	NASDAQ	FISI	Tue, Mar 3, 2015	22.84	23.08	22.64	22.69
3867	NASDAQ	FISI	Mon, Mar 2, 2015	22.50	22.92	22.49	22.86
3866	NASDAQ	FISI	Fri, Feb 27, 2015	22.82	22.89	22.51	22.52
3865	NASDAQ	FISI	Thu, Feb 26, 2015	22.57	23.19	22.57	22.81
3864	NASDAQ	FISI	Wed, Feb 25, 2015	22.81	22.85	22.40	22.69
3863	NASDAQ	FISI	Tue, Feb 24, 2015	22.74	23.06	22.67	22.89
3862	NASDAQ	FISI	Mon, Feb 23, 2015	22.61	22.71	22.31	22.70
3861	NASDAQ	FISI	Fri, Feb 20, 2015	22.91	23.00	22.31	22.75
3860	NASDAQ	FISI	Thu, Feb 19, 2015	22.74	23.06	22.70	22.83
3859	NASDAQ	FISI	Wed, Feb 18, 2015	23.06	23.07	22.73	22.86
3858	NASDAQ	FISI	Tue, Feb 17, 2015	22.90	23.40	22.83	22.99
3857	NASDAQ	FISI	Fri, Feb 13, 2015	23.08	23.09	22.77	22.98
3856	NASDAQ	FISI	Thu, Feb 12, 2015	22.73	23.05	22.63	23.00
3855	NASDAQ	FISI	Wed, Feb 11, 2015	22.41	22.75	22.32	22.48
3854	NASDAQ	FISI	Tue, Feb 10, 2015	22.82	22.88	22.21	22.50
3853	NASDAQ	FISI	Mon, Feb 9, 2015	22.75	23.05	22.46	22.54
3852	NASDAQ	FISI	Fri, Feb 6, 2015	22.56	23.05	22.56	22.76
3851	NASDAQ	FISI	Thu, Feb 5, 2015	22.52	22.96	22.27	22.63
3850	NASDAQ	FISI	Wed, Feb 4, 2015	22.67	23.05	22.23	22.39
3849	NASDAQ	FISI	Tue, Feb 3, 2015	22.45	23.03	22.45	22.64
3848	NASDAQ	FISI	Mon, Feb 2, 2015	22.07	22.60	21.67	22.40
3847	NASDAQ	FISI	Fri, Jan 30, 2015	22.68	23.09	22.00	22.03
3846	NASDAQ	FISI	Thu, Jan 29, 2015	22.78	23.42	22.50	22.92
3845	NASDAQ	FISI	Wed, Jan 28, 2015	23.30	24.14	22.50	22.55
3844	NASDAQ	FISI	Tue, Jan 27, 2015	23.38	23.50	23.17	23.25
3843	NASDAQ	FISI	Mon, Jan 26, 2015	23.50	23.52	23.19	23.50
3842	NASDAQ	FISI	Fri, Jan 23, 2015	23.62	23.64	23.38	23.40
3841	NASDAQ	FISI	Thu, Jan 22, 2015	23.59	23.95	23.16	23.54
3840	NASDAQ	FISI	Wed, Jan 21, 2015	23.57	23.83	23.24	23.31
3839	NASDAQ	FISI	Tue, Jan 20, 2015	23.67	23.96	23.50	23.53
3838	NASDAQ	FISI	Fri, Jan 16, 2015	23.21	24.25	23.11	23.53
3837	NASDAQ	FISI	Thu, Jan 15, 2015	23.51	23.51	23.16	23.27
3836	NASDAQ	FISI	Wed, Jan 14, 2015	23.20	23.70	23.13	23.55
3835	NASDAQ	FISI	Tue, Jan 13, 2015	23.74	24.18	23.21	23.44
3834	NASDAQ	FISI	Mon, Jan 12, 2015	23.83	23.83	23.30	23.46
3833	NASDAQ	FISI	Fri, Jan 9, 2015	24.78	24.83	23.80	23.87
3832	NASDAQ	FISI	Thu, Jan 8, 2015	24.42	24.94	24.17	24.87
3831	NASDAQ	FISI	Wed, Jan 7, 2015	24.01	24.27	23.75	24.20
3830	NASDAQ	FISI	Tue, Jan 6, 2015	24.39	24.66	23.56	23.99
3829	NASDAQ	FISI	Mon, Jan 5, 2015	24.82	24.82	24.11	24.21
3828	NASDAQ	FISI	Fri, Jan 2, 2015	25.30	25.38	24.35	24.91
3827	NASDAQ	FISI	Wed, Dec 31, 2014	25.93	26.04	25.04	25.15
3826	NASDAQ	FISI	Tue, Dec 30, 2014	26.00	26.25	25.64	25.86
3825	NASDAQ	FISI	Mon, Dec 29, 2014	26.20	27.02	26.07	26.15
3824	NASDAQ	FISI	Fri, Dec 26, 2014	25.81	26.73	25.70	26.39
3823	NASDAQ	FISI	Wed, Dec 24, 2014	25.78	25.84	25.52	25.77
3822	NASDAQ	FISI	Tue, Dec 23, 2014	25.45	25.80	25.57	25.74
3821	NASDAQ	FISI	Mon, Dec 22, 2014	25.34	25.36	25.18	25.28
3820	NASDAQ	FISI	Fri, Dec 19, 2014	25.28	25.73	25.27	25.27
3819	NASDAQ	FISI	Thu, Dec 18, 2014	25.39	25.91	25.15	25.66
3818	NASDAQ	FISI	Wed, Dec 17, 2014	24.16	25.34	24.10	25.24
3817	NASDAQ	FISI	Tue, Dec 16, 2014	24.01	24.83	24.00	24.19
3816	NASDAQ	FISI	Mon, Dec 15, 2014	24.34	24.73	24.00	24.01
3815	NASDAQ	FISI	Fri, Dec 12, 2014	24.22	24.49	23.95	24.14
3814	NASDAQ	FISI	Thu, Dec 11, 2014	24.29	24.86	24.29	24.41
3813	NASDAQ	FISI	Wed, Dec 10, 2014	25.11	25.30	24.43	24.44
3812	NASDAQ	FISI	Tue, Dec 9, 2014	24.25	25.44	24.10	25.33
3811	NASDAQ	FISI	Mon, Dec 8, 2014	24.91	25.42	24.34	24.48
3810	NASDAQ	FISI	Fri, Dec 5, 2014	24.15	25.17	24.15	24.91
3809	NASDAQ	FISI	Thu, Dec 4, 2014	24.22	24.47	24.00	24.18
3808	NASDAQ	FISI	Wed, Dec 3, 2014	23.73	24.60	23.50	24.30
3807	NASDAQ	FISI	Tue, Dec 2, 2014	23.60	24.00	23.59	23.88
3806	NASDAQ	FISI	Mon, Dec 1, 2014	23.84	23.84	23.50	23.58
3805	NASDAQ	FISI	Fri, Nov 28, 2014	24.39	25.45	23.70	23.71
3804	NASDAQ	FISI	Wed, Nov 26, 2014	24.22	24.55	24.22	24.45
3803	NASDAQ	FISI	Tue, Nov 25, 2014	24.32	24.40	24.01	24.24
3802	NASDAQ	FISI	Mon, Nov 24, 2014	24.00	24.31	23.99	24.26
3801	NASDAQ	FISI	Fri, Nov 21, 2014	24.23	24.23	23.74	23.93
3800	NASDAQ	FISI	Thu, Nov 20, 2014	23.86	24.00	23.56	23.96
3799	NASDAQ	FISI	Wed, Nov 19, 2014	24.05	24.45	23.63	24.00
3798	NASDAQ	FISI	Tue, Nov 18, 2014	24.46	24.59	24.16	24.17
3797	NASDAQ	FISI	Mon, Nov 17, 2014	24.85	24.85	24.25	24.47
3796	NASDAQ	FISI	Fri, Nov 14, 2014	25.39	25.39	24.85	24.87
3795	NASDAQ	FISI	Thu, Nov 13, 2014	24.87	25.04	24.68	25.00
3794	NASDAQ	FISI	Wed, Nov 12, 2014	24.59	25.03	24.51	25.00
3793	NASDAQ	FISI	Tue, Nov 11, 2014	24.94	25.00	24.65	24.84
3792	NASDAQ	FISI	Mon, Nov 10, 2014	24.80	24.94	24.66	24.93
3791	NASDAQ	FISI	Fri, Nov 7, 2014	25.00	25.00	24.60	24.63
3790	NASDAQ	FISI	Thu, Nov 6, 2014	25.00	25.00	24.86	25.00
3789	NASDAQ	FISI	Wed, Nov 5, 2014	25.31	25.31	24.95	25.00
3788	NASDAQ	FISI	Tue, Nov 4, 2014	24.70	25.00	24.70	24.94
3787	NASDAQ	FISI	Mon, Nov 3, 2014	25.36	25.44	24.75	24.82
3786	NASDAQ	FISI	Fri, Oct 31, 2014	25.65	26.62	25.07	25.14
3785	NASDAQ	FISI	Thu, Oct 30, 2014	24.21	24.94	24.01	24.93
3784	NASDAQ	FISI	Wed, Oct 29, 2014	24.35	24.58	24.27	24.36
3783	NASDAQ	FISI	Tue, Oct 28, 2014	23.99	24.36	23.99	24.35
3782	NASDAQ	FISI	Mon, Oct 27, 2014	23.74	23.98	23.74	23.88
3781	NASDAQ	FISI	Fri, Oct 24, 2014	24.12	24.18	23.72	23.98
3780	NASDAQ	FISI	Thu, Oct 23, 2014	24.38	24.38	23.78	23.98
3779	NASDAQ	FISI	Wed, Oct 22, 2014	24.17	24.46	23.56	23.69
3778	NASDAQ	FISI	Tue, Oct 21, 2014	24.20	24.25	23.96	24.20
3777	NASDAQ	FISI	Mon, Oct 20, 2014	24.00	24.10	23.76	24.02
3776	NASDAQ	FISI	Fri, Oct 17, 2014	24.66	24.75	23.85	23.98
3775	NASDAQ	FISI	Thu, Oct 16, 2014	24.00	24.54	24.00	24.33
3774	NASDAQ	FISI	Wed, Oct 15, 2014	24.25	24.42	23.50	24.14
3773	NASDAQ	FISI	Tue, Oct 14, 2014	23.63	24.07	23.41	23.92
3772	NASDAQ	FISI	Mon, Oct 13, 2014	22.71	23.88	22.70	23.50
3771	NASDAQ	FISI	Fri, Oct 10, 2014	22.51	23.12	22.51	22.63
3770	NASDAQ	FISI	Thu, Oct 9, 2014	23.35	23.35	22.52	22.68
3769	NASDAQ	FISI	Wed, Oct 8, 2014	22.50	23.41	22.45	23.30
3768	NASDAQ	FISI	Tue, Oct 7, 2014	22.76	22.96	22.48	22.48
3767	NASDAQ	FISI	Mon, Oct 6, 2014	23.02	23.37	22.86	22.87
3766	NASDAQ	FISI	Fri, Oct 3, 2014	23.03	23.12	22.65	22.90
3765	NASDAQ	FISI	Thu, Oct 2, 2014	22.60	22.92	22.60	22.76
3764	NASDAQ	FISI	Wed, Oct 1, 2014	22.53	22.66	22.49	22.51
3763	NASDAQ	FISI	Tue, Sep 30, 2014	22.55	22.64	22.47	22.48
3762	NASDAQ	FISI	Mon, Sep 29, 2014	22.51	22.73	22.50	22.54
3761	NASDAQ	FISI	Fri, Sep 26, 2014	22.79	22.82	22.60	22.68
3760	NASDAQ	FISI	Thu, Sep 25, 2014	22.94	23.09	22.56	22.65
3759	NASDAQ	FISI	Wed, Sep 24, 2014	23.01	23.09	22.88	22.93
3758	NASDAQ	FISI	Tue, Sep 23, 2014	22.87	23.18	22.83	22.86
3757	NASDAQ	FISI	Mon, Sep 22, 2014	23.04	23.28	22.93	22.95
3756	NASDAQ	FISI	Fri, Sep 19, 2014	23.39	23.39	23.00	23.12
3755	NASDAQ	FISI	Thu, Sep 18, 2014	23.21	23.50	23.06	23.36
3754	NASDAQ	FISI	Wed, Sep 17, 2014	23.07	23.33	22.90	23.08
3753	NASDAQ	FISI	Tue, Sep 16, 2014	23.21	23.25	23.00	23.00
3752	NASDAQ	FISI	Mon, Sep 15, 2014	23.10	23.48	22.88	23.29
3751	NASDAQ	FISI	Fri, Sep 12, 2014	23.17	23.17	22.92	22.98
3750	NASDAQ	FISI	Thu, Sep 11, 2014	23.10	23.45	23.03	23.09
3749	NASDAQ	FISI	Wed, Sep 10, 2014	23.17	23.30	22.91	23.14
3748	NASDAQ	FISI	Tue, Sep 9, 2014	23.87	23.87	23.20	23.24
3747	NASDAQ	FISI	Mon, Sep 8, 2014	23.65	23.98	23.55	23.84
3746	NASDAQ	FISI	Fri, Sep 5, 2014	23.94	23.94	23.54	23.63
3745	NASDAQ	FISI	Thu, Sep 4, 2014	24.20	24.25	23.78	23.85
3744	NASDAQ	FISI	Wed, Sep 3, 2014	24.54	24.71	24.11	24.22
3743	NASDAQ	FISI	Tue, Sep 2, 2014	24.10	24.68	23.91	24.37
3742	NASDAQ	FISI	Fri, Aug 29, 2014	23.80	24.07	23.79	24.02
3741	NASDAQ	FISI	Thu, Aug 28, 2014	23.88	23.94	23.71	23.76
3740	NASDAQ	FISI	Wed, Aug 27, 2014	23.90	24.07	23.77	23.87
3739	NASDAQ	FISI	Tue, Aug 26, 2014	23.88	24.04	23.66	23.79
3738	NASDAQ	FISI	Mon, Aug 25, 2014	23.62	23.93	23.50	23.73
3737	NASDAQ	FISI	Fri, Aug 22, 2014	23.44	23.52	23.28	23.34
3736	NASDAQ	FISI	Thu, Aug 21, 2014	23.09	23.51	23.00	23.35
3735	NASDAQ	FISI	Wed, Aug 20, 2014	23.25	23.26	22.91	22.97
3734	NASDAQ	FISI	Tue, Aug 19, 2014	23.14	23.33	23.03	23.16
3733	NASDAQ	FISI	Mon, Aug 18, 2014	23.15	23.38	23.00	23.11
3732	NASDAQ	FISI	Fri, Aug 15, 2014	23.14	23.42	22.75	23.03
3731	NASDAQ	FISI	Thu, Aug 14, 2014	22.95	23.20	22.86	22.88
3730	NASDAQ	FISI	Wed, Aug 13, 2014	23.07	23.17	22.80	22.90
3729	NASDAQ	FISI	Tue, Aug 12, 2014	22.64	23.20	22.49	22.71
3728	NASDAQ	FISI	Mon, Aug 11, 2014	22.16	22.36	22.01	22.23
3727	NASDAQ	FISI	Fri, Aug 8, 2014	22.00	22.14	21.90	22.05
3726	NASDAQ	FISI	Thu, Aug 7, 2014	22.32	22.32	21.83	22.02
3725	NASDAQ	FISI	Wed, Aug 6, 2014	21.80	22.46	21.80	22.37
3724	NASDAQ	FISI	Tue, Aug 5, 2014	22.08	22.16	21.75	21.91
3723	NASDAQ	FISI	Mon, Aug 4, 2014	22.31	22.34	21.94	22.28
3722	NASDAQ	FISI	Fri, Aug 1, 2014	22.29	22.65	22.00	22.17
3721	NASDAQ	FISI	Thu, Jul 31, 2014	22.49	22.87	22.16	22.20
3720	NASDAQ	FISI	Wed, Jul 30, 2014	23.06	23.06	22.48	22.81
3719	NASDAQ	FISI	Tue, Jul 29, 2014	22.63	23.14	22.11	22.80
3718	NASDAQ	FISI	Mon, Jul 28, 2014	22.48	22.71	22.44	22.47
3717	NASDAQ	FISI	Fri, Jul 25, 2014	21.90	22.59	21.90	22.53
3716	NASDAQ	FISI	Thu, Jul 24, 2014	22.93	23.41	21.71	21.78
3715	NASDAQ	FISI	Wed, Jul 23, 2014	22.83	22.88	22.45	22.45
3714	NASDAQ	FISI	Tue, Jul 22, 2014	22.47	22.85	22.28	22.63
3713	NASDAQ	FISI	Mon, Jul 21, 2014	22.20	22.68	22.10	22.23
3712	NASDAQ	FISI	Fri, Jul 18, 2014	22.11	22.83	22.10	22.45
3711	NASDAQ	FISI	Thu, Jul 17, 2014	22.48	22.90	22.10	22.21
3710	NASDAQ	FISI	Wed, Jul 16, 2014	22.97	23.02	22.42	22.43
3709	NASDAQ	FISI	Tue, Jul 15, 2014	22.83	23.00	22.63	22.78
3708	NASDAQ	FISI	Mon, Jul 14, 2014	23.14	23.17	22.80	22.95
3707	NASDAQ	FISI	Fri, Jul 11, 2014	22.90	23.12	22.80	22.80
3706	NASDAQ	FISI	Thu, Jul 10, 2014	22.93	23.16	22.67	23.01
3705	NASDAQ	FISI	Wed, Jul 9, 2014	23.57	23.61	23.18	23.34
3704	NASDAQ	FISI	Tue, Jul 8, 2014	23.97	23.97	23.31	23.38
3703	NASDAQ	FISI	Mon, Jul 7, 2014	24.45	24.84	23.57	23.92
3702	NASDAQ	FISI	Thu, Jul 3, 2014	24.36	24.70	24.31	24.69
3701	NASDAQ	FISI	Wed, Jul 2, 2014	24.45	24.47	23.95	24.13
3700	NASDAQ	FISI	Tue, Jul 1, 2014	23.41	24.94	23.41	24.41
3699	NASDAQ	FISI	Mon, Jun 30, 2014	23.44	23.69	23.05	23.42
3698	NASDAQ	FISI	Fri, Jun 27, 2014	23.13	23.73	23.13	23.63
3697	NASDAQ	FISI	Thu, Jun 26, 2014	23.00	23.44	22.76	23.33
3696	NASDAQ	FISI	Wed, Jun 25, 2014	22.80	23.21	22.64	23.08
3695	NASDAQ	FISI	Tue, Jun 24, 2014	23.21	23.65	22.80	22.82
3694	NASDAQ	FISI	Mon, Jun 23, 2014	23.85	23.70	23.00	23.36
3693	NASDAQ	FISI	Fri, Jun 20, 2014	23.89	23.99	23.45	23.87
3692	NASDAQ	FISI	Thu, Jun 19, 2014	23.23	23.74	22.84	23.68
3691	NASDAQ	FISI	Wed, Jun 18, 2014	22.86	23.34	22.42	23.25
3690	NASDAQ	FISI	Tue, Jun 17, 2014	22.30	22.95	22.39	22.78
3689	NASDAQ	FISI	Mon, Jun 16, 2014	22.79	22.79	22.21	22.36
3688	NASDAQ	FISI	Fri, Jun 13, 2014	23.27	23.33	22.55	22.73
3687	NASDAQ	FISI	Thu, Jun 12, 2014	23.43	23.62	22.90	23.10
3686	NASDAQ	FISI	Wed, Jun 11, 2014	24.02	24.38	23.34	23.52
3685	NASDAQ	FISI	Tue, Jun 10, 2014	24.73	24.88	24.04	24.44
3684	NASDAQ	FISI	Mon, Jun 9, 2014	23.92	24.85	23.75	24.79
3683	NASDAQ	FISI	Fri, Jun 6, 2014	23.73	23.95	23.73	23.92
3682	NASDAQ	FISI	Thu, Jun 5, 2014	23.21	23.60	23.00	23.56
3681	NASDAQ	FISI	Wed, Jun 4, 2014	23.00	23.15	22.64	23.11
3680	NASDAQ	FISI	Tue, Jun 3, 2014	23.07	23.46	23.02	23.05
3679	NASDAQ	FISI	Mon, Jun 2, 2014	23.12	23.41	22.80	23.11
3678	NASDAQ	FISI	Fri, May 30, 2014	23.21	23.28	22.81	23.06
3677	NASDAQ	FISI	Thu, May 29, 2014	23.49	23.65	23.02	23.14
3676	NASDAQ	FISI	Wed, May 28, 2014	23.90	23.90	23.30	23.32
3675	NASDAQ	FISI	Tue, May 27, 2014	23.44	23.95	23.38	23.91
3674	NASDAQ	FISI	Fri, May 23, 2014	22.87	23.25	22.56	23.20
3673	NASDAQ	FISI	Thu, May 22, 2014	22.76	23.00	22.72	22.77
3672	NASDAQ	FISI	Wed, May 21, 2014	22.61	23.04	22.17	22.94
3671	NASDAQ	FISI	Tue, May 20, 2014	22.99	23.03	22.44	22.53
3670	NASDAQ	FISI	Mon, May 19, 2014	22.48	23.11	22.46	23.11
3669	NASDAQ	FISI	Fri, May 16, 2014	22.74	22.82	22.34	22.63
3668	NASDAQ	FISI	Thu, May 15, 2014	22.67	23.02	22.18	22.78
3667	NASDAQ	FISI	Wed, May 14, 2014	23.49	23.80	22.79	22.84
3666	NASDAQ	FISI	Tue, May 13, 2014	23.66	23.75	23.40	23.61
3665	NASDAQ	FISI	Mon, May 12, 2014	23.50	23.94	23.44	23.77
3664	NASDAQ	FISI	Fri, May 9, 2014	22.75	23.39	22.75	23.38
3663	NASDAQ	FISI	Thu, May 8, 2014	22.89	23.17	22.75	22.84
3662	NASDAQ	FISI	Wed, May 7, 2014	22.78	23.19	22.77	22.82
3661	NASDAQ	FISI	Tue, May 6, 2014	23.23	23.70	22.92	22.93
3660	NASDAQ	FISI	Mon, May 5, 2014	23.31	23.58	22.95	23.38
3659	NASDAQ	FISI	Fri, May 2, 2014	23.28	23.99	23.28	23.42
3658	NASDAQ	FISI	Thu, May 1, 2014	22.99	23.37	22.42	23.29
3657	NASDAQ	FISI	Wed, Apr 30, 2014	23.07	23.33	22.69	23.15
3656	NASDAQ	FISI	Tue, Apr 29, 2014	23.65	23.73	23.18	23.28
3655	NASDAQ	FISI	Mon, Apr 28, 2014	23.68	24.00	23.23	23.51
3654	NASDAQ	FISI	Fri, Apr 25, 2014	23.70	23.92	23.28	23.50
3653	NASDAQ	FISI	Thu, Apr 24, 2014	23.75	24.01	23.50	23.72
3652	NASDAQ	FISI	Wed, Apr 23, 2014	23.63	23.85	23.37	23.69
3651	NASDAQ	FISI	Tue, Apr 22, 2014	23.58	24.20	23.58	23.85
3650	NASDAQ	FISI	Mon, Apr 21, 2014	24.13	24.17	23.80	23.96
3649	NASDAQ	FISI	Thu, Apr 17, 2014	23.53	24.30	23.11	24.12
3648	NASDAQ	FISI	Wed, Apr 16, 2014	23.52	23.88	23.06	23.65
3647	NASDAQ	FISI	Tue, Apr 15, 2014	23.34	23.45	22.67	23.27
3646	NASDAQ	FISI	Mon, Apr 14, 2014	23.40	23.47	23.20	23.36
3645	NASDAQ	FISI	Fri, Apr 11, 2014	23.17	23.38	23.15	23.25
3644	NASDAQ	FISI	Thu, Apr 10, 2014	23.40	23.55	22.93	23.21
3643	NASDAQ	FISI	Wed, Apr 9, 2014	23.70	23.70	22.99	23.48
3642	NASDAQ	FISI	Tue, Apr 8, 2014	23.48	24.01	23.48	23.74
3641	NASDAQ	FISI	Mon, Apr 7, 2014	23.61	23.70	23.26	23.38
3640	NASDAQ	FISI	Fri, Apr 4, 2014	24.68	24.82	23.67	23.81
3639	NASDAQ	FISI	Thu, Apr 3, 2014	24.35	24.54	22.42	24.41
3638	NASDAQ	FISI	Wed, Apr 2, 2014	24.11	24.33	23.61	24.23
3637	NASDAQ	FISI	Tue, Apr 1, 2014	22.97	24.18	22.90	23.98
3636	NASDAQ	FISI	Mon, Mar 31, 2014	23.19	23.35	22.57	23.02
3635	NASDAQ	FISI	Fri, Mar 28, 2014	22.80	23.30	22.44	22.74
3634	NASDAQ	FISI	Thu, Mar 27, 2014	23.25	23.27	22.38	22.74
3633	NASDAQ	FISI	Wed, Mar 26, 2014	23.64	23.70	22.88	22.88
3632	NASDAQ	FISI	Tue, Mar 25, 2014	23.03	23.81	22.66	23.39
3631	NASDAQ	FISI	Mon, Mar 24, 2014	23.68	23.68	22.98	23.09
3630	NASDAQ	FISI	Fri, Mar 21, 2014	23.68	24.00	23.28	23.71
3629	NASDAQ	FISI	Thu, Mar 20, 2014	23.60	24.18	23.43	23.68
3628	NASDAQ	FISI	Wed, Mar 19, 2014	23.55	23.85	23.29	23.69
3627	NASDAQ	FISI	Tue, Mar 18, 2014	23.25	23.81	22.93	23.47
3626	NASDAQ	FISI	Mon, Mar 17, 2014	22.82	23.27	22.82	23.24
3625	NASDAQ	FISI	Fri, Mar 14, 2014	22.56	23.05	22.56	22.88
3624	NASDAQ	FISI	Thu, Mar 13, 2014	22.79	22.97	22.40	22.71
3623	NASDAQ	FISI	Wed, Mar 12, 2014	22.35	22.89	22.35	22.67
3622	NASDAQ	FISI	Tue, Mar 11, 2014	22.81	23.17	22.27	22.53
3621	NASDAQ	FISI	Mon, Mar 10, 2014	22.96	23.34	22.79	22.95
3620	NASDAQ	FISI	Fri, Mar 7, 2014	22.95	23.48	22.46	23.13
3619	NASDAQ	FISI	Thu, Mar 6, 2014	23.15	23.15	22.23	22.79
3618	NASDAQ	FISI	Wed, Mar 5, 2014	22.98	23.73	21.50	23.19
3617	NASDAQ	FISI	Tue, Mar 4, 2014	22.25	23.58	22.22	23.13
3616	NASDAQ	FISI	Mon, Mar 3, 2014	21.88	22.14	21.84	22.00
3615	NASDAQ	FISI	Fri, Feb 28, 2014	21.86	22.25	21.47	22.04
3614	NASDAQ	FISI	Thu, Feb 27, 2014	21.56	21.95	21.04	21.82
3613	NASDAQ	FISI	Wed, Feb 26, 2014	21.74	22.23	21.51	21.61
3612	NASDAQ	FISI	Tue, Feb 25, 2014	21.75	22.13	21.40	21.65
3611	NASDAQ	FISI	Mon, Feb 24, 2014	21.23	22.23	21.23	21.82
3610	NASDAQ	FISI	Fri, Feb 21, 2014	21.70	21.90	21.62	21.69
3609	NASDAQ	FISI	Thu, Feb 20, 2014	20.92	21.88	20.92	21.55
3608	NASDAQ	FISI	Wed, Feb 19, 2014	21.02	21.27	20.90	20.98
3607	NASDAQ	FISI	Tue, Feb 18, 2014	21.30	21.57	21.05	21.19
3606	NASDAQ	FISI	Fri, Feb 14, 2014	21.78	21.78	20.99	21.35
3605	NASDAQ	FISI	Thu, Feb 13, 2014	20.76	22.00	20.69	21.77
3604	NASDAQ	FISI	Wed, Feb 12, 2014	21.09	21.29	20.69	20.90
3603	NASDAQ	FISI	Tue, Feb 11, 2014	20.93	21.60	20.86	21.14
3602	NASDAQ	FISI	Mon, Feb 10, 2014	20.23	21.20	20.08	20.86
3601	NASDAQ	FISI	Fri, Feb 7, 2014	20.66	21.00	20.03	20.13
3600	NASDAQ	FISI	Thu, Feb 6, 2014	20.59	21.83	20.40	20.54
3599	NASDAQ	FISI	Wed, Feb 5, 2014	20.03	21.14	20.03	20.46
3598	NASDAQ	FISI	Tue, Feb 4, 2014	20.22	20.92	19.72	19.96
3597	NASDAQ	FISI	Mon, Feb 3, 2014	20.91	22.04	20.00	20.06
3596	NASDAQ	FISI	Fri, Jan 31, 2014	21.50	22.29	20.87	20.88
3595	NASDAQ	FISI	Thu, Jan 30, 2014	21.30	22.34	21.30	21.80
3594	NASDAQ	FISI	Wed, Jan 29, 2014	21.46	21.85	21.35	21.57
3593	NASDAQ	FISI	Tue, Jan 28, 2014	21.70	21.86	20.80	21.57
3592	NASDAQ	FISI	Mon, Jan 27, 2014	21.91	22.40	21.54	21.74
3591	NASDAQ	FISI	Fri, Jan 24, 2014	22.05	22.40	21.54	21.92
3590	NASDAQ	FISI	Thu, Jan 23, 2014	22.51	22.63	22.02	22.26
3589	NASDAQ	FISI	Wed, Jan 22, 2014	22.50	22.82	22.25	22.54
3588	NASDAQ	FISI	Tue, Jan 21, 2014	22.44	22.70	22.25	22.50
3587	NASDAQ	FISI	Fri, Jan 17, 2014	22.43	22.57	22.01	22.37
3586	NASDAQ	FISI	Thu, Jan 16, 2014	22.79	22.93	22.22	22.39
3585	NASDAQ	FISI	Wed, Jan 15, 2014	22.33	23.00	22.28	22.90
3584	NASDAQ	FISI	Tue, Jan 14, 2014	22.48	22.93	22.01	22.35
3583	NASDAQ	FISI	Mon, Jan 13, 2014	22.51	23.33	22.22	22.46
3582	NASDAQ	FISI	Fri, Jan 10, 2014	22.35	23.45	22.25	22.48
3581	NASDAQ	FISI	Thu, Jan 9, 2014	23.08	24.84	22.11	22.42
3580	NASDAQ	FISI	Wed, Jan 8, 2014	23.35	23.64	22.76	22.93
3579	NASDAQ	FISI	Tue, Jan 7, 2014	23.45	24.11	23.13	23.44
3578	NASDAQ	FISI	Mon, Jan 6, 2014	23.78	25.36	23.27	23.30
3577	NASDAQ	FISI	Fri, Jan 3, 2014	24.04	25.69	23.47	23.66
3576	NASDAQ	FISI	Thu, Jan 2, 2014	24.51	24.53	23.87	24.03
3575	NASDAQ	FISI	Tue, Dec 31, 2013	24.90	25.28	24.64	24.71
3574	NASDAQ	FISI	Mon, Dec 30, 2013	25.89	25.89	24.31	24.90
3573	NASDAQ	FISI	Fri, Dec 27, 2013	25.23	25.45	24.72	25.23
3572	NASDAQ	FISI	Thu, Dec 26, 2013	24.99	26.59	24.72	25.10
3571	NASDAQ	FISI	Tue, Dec 24, 2013	24.37	25.39	24.30	24.81
3570	NASDAQ	FISI	Mon, Dec 23, 2013	23.12	24.51	22.84	24.27
3569	NASDAQ	FISI	Fri, Dec 20, 2013	22.95	23.16	22.72	23.07
3568	NASDAQ	FISI	Thu, Dec 19, 2013	22.82	22.94	22.55	22.91
3567	NASDAQ	FISI	Wed, Dec 18, 2013	22.70	23.00	22.55	22.86
3566	NASDAQ	FISI	Tue, Dec 17, 2013	22.85	22.94	22.44	22.66
3565	NASDAQ	FISI	Mon, Dec 16, 2013	22.67	22.86	22.53	22.79
3564	NASDAQ	FISI	Fri, Dec 13, 2013	22.89	22.89	22.21	22.50
3563	NASDAQ	FISI	Thu, Dec 12, 2013	23.40	23.40	22.67	22.93
3562	NASDAQ	FISI	Wed, Dec 11, 2013	23.80	24.00	23.12	23.45
3561	NASDAQ	FISI	Tue, Dec 10, 2013	24.77	25.02	23.52	23.69
3560	NASDAQ	FISI	Mon, Dec 9, 2013	25.26	25.26	24.55	24.93
3559	NASDAQ	FISI	Fri, Dec 6, 2013	24.94	25.47	24.94	25.16
3558	NASDAQ	FISI	Thu, Dec 5, 2013	24.44	25.83	24.43	24.70
3557	NASDAQ	FISI	Wed, Dec 4, 2013	24.57	25.28	23.79	24.61
3556	NASDAQ	FISI	Tue, Dec 3, 2013	24.64	25.25	24.23	24.74
3555	NASDAQ	FISI	Mon, Dec 2, 2013	25.58	25.86	24.66	24.74
3554	NASDAQ	FISI	Fri, Nov 29, 2013	26.37	26.38	25.44	25.70
3553	NASDAQ	FISI	Wed, Nov 27, 2013	25.71	26.37	25.31	26.20
3552	NASDAQ	FISI	Tue, Nov 26, 2013	25.29	25.77	25.15	25.62
3551	NASDAQ	FISI	Mon, Nov 25, 2013	25.00	25.41	24.88	25.29
3550	NASDAQ	FISI	Fri, Nov 22, 2013	23.83	24.97	23.57	24.88
3549	NASDAQ	FISI	Thu, Nov 21, 2013	23.00	24.03	22.92	23.83
3548	NASDAQ	FISI	Wed, Nov 20, 2013	23.18	23.24	22.80	22.98
3547	NASDAQ	FISI	Tue, Nov 19, 2013	23.25	23.86	23.07	23.19
3546	NASDAQ	FISI	Mon, Nov 18, 2013	23.36	23.46	23.09	23.31
3545	NASDAQ	FISI	Fri, Nov 15, 2013	23.14	23.50	22.85	23.49
3544	NASDAQ	FISI	Thu, Nov 14, 2013	23.41	23.51	22.89	23.18
3543	NASDAQ	FISI	Wed, Nov 13, 2013	23.18	23.49	22.70	23.41
3542	NASDAQ	FISI	Tue, Nov 12, 2013	23.43	23.60	22.85	23.43
3541	NASDAQ	FISI	Mon, Nov 11, 2013	23.85	24.10	23.45	23.58
3540	NASDAQ	FISI	Fri, Nov 8, 2013	23.37	24.30	23.37	23.82
3539	NASDAQ	FISI	Thu, Nov 7, 2013	23.41	24.14	23.27	23.34
3538	NASDAQ	FISI	Wed, Nov 6, 2013	23.30	23.85	23.10	23.36
3537	NASDAQ	FISI	Tue, Nov 5, 2013	23.78	24.02	23.08	23.09
3536	NASDAQ	FISI	Mon, Nov 4, 2013	23.51	24.26	23.36	23.82
3535	NASDAQ	FISI	Fri, Nov 1, 2013	23.56	23.71	22.75	23.36
3534	NASDAQ	FISI	Thu, Oct 31, 2013	23.59	24.25	23.08	23.67
3533	NASDAQ	FISI	Wed, Oct 30, 2013	24.36	24.36	22.55	23.65
3532	NASDAQ	FISI	Tue, Oct 29, 2013	24.28	25.72	23.55	24.28
3531	NASDAQ	FISI	Mon, Oct 28, 2013	23.94	24.27	23.64	24.14
3530	NASDAQ	FISI	Fri, Oct 25, 2013	23.44	24.04	23.01	23.91
3529	NASDAQ	FISI	Thu, Oct 24, 2013	22.13	23.51	21.55	23.35
3528	NASDAQ	FISI	Wed, Oct 23, 2013	22.31	23.27	22.33	22.41
3527	NASDAQ	FISI	Tue, Oct 22, 2013	22.34	22.64	22.29	22.50
3526	NASDAQ	FISI	Mon, Oct 21, 2013	22.33	22.50	22.17	22.41
3525	NASDAQ	FISI	Fri, Oct 18, 2013	22.18	22.50	21.04	22.40
3524	NASDAQ	FISI	Thu, Oct 17, 2013	22.00	22.00	21.48	21.96
3523	NASDAQ	FISI	Wed, Oct 16, 2013	22.02	22.39	21.28	22.07
3522	NASDAQ	FISI	Tue, Oct 15, 2013	22.20	22.87	21.75	21.88
3521	NASDAQ	FISI	Mon, Oct 14, 2013	21.81	22.63	21.95	22.33
3520	NASDAQ	FISI	Fri, Oct 11, 2013	21.15	21.98	21.14	21.98
3519	NASDAQ	FISI	Thu, Oct 10, 2013	20.95	21.41	20.83	21.27
3518	NASDAQ	FISI	Wed, Oct 9, 2013	20.42	20.84	20.35	20.70
3517	NASDAQ	FISI	Tue, Oct 8, 2013	20.39	20.67	20.14	20.30
3516	NASDAQ	FISI	Mon, Oct 7, 2013	20.41	20.83	20.24	20.36
3515	NASDAQ	FISI	Fri, Oct 4, 2013	20.27	20.73	20.27	20.65
3514	NASDAQ	FISI	Thu, Oct 3, 2013	20.65	20.67	20.23	20.32
3513	NASDAQ	FISI	Wed, Oct 2, 2013	20.35	20.92	20.23	20.63
3512	NASDAQ	FISI	Tue, Oct 1, 2013	20.52	20.93	20.45	20.56
3511	NASDAQ	FISI	Mon, Sep 30, 2013	20.65	20.87	20.12	20.46
3510	NASDAQ	FISI	Fri, Sep 27, 2013	20.53	20.94	20.37	20.78
3509	NASDAQ	FISI	Thu, Sep 26, 2013	20.27	20.74	20.27	20.70
3508	NASDAQ	FISI	Wed, Sep 25, 2013	19.55	20.14	19.55	19.91
3507	NASDAQ	FISI	Tue, Sep 24, 2013	19.79	19.67	19.09	19.20
3506	NASDAQ	FISI	Mon, Sep 23, 2013	19.85	20.21	19.61	19.73
3505	NASDAQ	FISI	Fri, Sep 20, 2013	19.46	19.90	19.21	19.79
3504	NASDAQ	FISI	Thu, Sep 19, 2013	19.33	19.46	18.89	19.45
3503	NASDAQ	FISI	Wed, Sep 18, 2013	19.47	19.47	19.05	19.33
3502	NASDAQ	FISI	Tue, Sep 17, 2013	19.55	19.55	19.32	19.42
3501	NASDAQ	FISI	Mon, Sep 16, 2013	19.99	20.10	19.17	19.59
3500	NASDAQ	FISI	Fri, Sep 13, 2013	19.66	20.03	19.53	19.66
3499	NASDAQ	FISI	Thu, Sep 12, 2013	19.73	19.89	19.47	19.55
3498	NASDAQ	FISI	Wed, Sep 11, 2013	19.34	19.75	18.91	19.63
3497	NASDAQ	FISI	Tue, Sep 10, 2013	19.12	19.36	19.11	19.36
3496	NASDAQ	FISI	Mon, Sep 9, 2013	18.92	19.27	18.60	19.12
3495	NASDAQ	FISI	Fri, Sep 6, 2013	19.30	19.30	19.10	19.11
3494	NASDAQ	FISI	Thu, Sep 5, 2013	18.62	19.29	18.62	19.27
3493	NASDAQ	FISI	Wed, Sep 4, 2013	18.89	19.42	18.58	18.69
3492	NASDAQ	FISI	Tue, Sep 3, 2013	18.84	19.00	18.39	18.93
3491	NASDAQ	FISI	Fri, Aug 30, 2013	19.39	19.39	18.41	18.54
3490	NASDAQ	FISI	Thu, Aug 29, 2013	19.61	19.72	19.11	19.47
3489	NASDAQ	FISI	Wed, Aug 28, 2013	19.65	19.79	19.43	19.68
3488	NASDAQ	FISI	Tue, Aug 27, 2013	19.70	20.53	19.43	19.48
3487	NASDAQ	FISI	Mon, Aug 26, 2013	19.69	20.30	19.69	19.93
3486	NASDAQ	FISI	Fri, Aug 23, 2013	19.78	19.90	19.60	19.77
3485	NASDAQ	FISI	Thu, Aug 22, 2013	19.76	20.24	19.65	19.80
3484	NASDAQ	FISI	Wed, Aug 21, 2013	20.32	20.52	19.69	19.74
3483	NASDAQ	FISI	Tue, Aug 20, 2013	21.20	21.20	20.35	20.45
3482	NASDAQ	FISI	Mon, Aug 19, 2013	21.22	21.53	21.13	21.13
3481	NASDAQ	FISI	Fri, Aug 16, 2013	21.38	21.99	21.15	21.17
3480	NASDAQ	FISI	Thu, Aug 15, 2013	21.26	21.87	21.13	21.53
3479	NASDAQ	FISI	Wed, Aug 14, 2013	21.45	21.67	21.18	21.56
3478	NASDAQ	FISI	Tue, Aug 13, 2013	21.14	21.56	21.11	21.51
3477	NASDAQ	FISI	Mon, Aug 12, 2013	20.80	21.72	20.80	21.23
3476	NASDAQ	FISI	Fri, Aug 9, 2013	21.66	21.71	20.77	20.93
3475	NASDAQ	FISI	Thu, Aug 8, 2013	21.47	21.80	21.29	21.73
3474	NASDAQ	FISI	Wed, Aug 7, 2013	21.24	21.80	21.05	21.26
3473	NASDAQ	FISI	Tue, Aug 6, 2013	21.07	21.47	20.65	21.28
3472	NASDAQ	FISI	Mon, Aug 5, 2013	20.82	21.40	20.52	21.07
3471	NASDAQ	FISI	Fri, Aug 2, 2013	20.66	20.97	20.62	20.91
3470	NASDAQ	FISI	Thu, Aug 1, 2013	20.26	20.87	20.26	20.70
3469	NASDAQ	FISI	Wed, Jul 31, 2013	20.72	20.89	20.08	20.13
3468	NASDAQ	FISI	Tue, Jul 30, 2013	20.98	21.00	20.58	20.59
3467	NASDAQ	FISI	Mon, Jul 29, 2013	21.19	21.58	20.82	20.83
3466	NASDAQ	FISI	Fri, Jul 26, 2013	21.11	21.27	20.81	20.94
3465	NASDAQ	FISI	Thu, Jul 25, 2013	21.64	21.64	21.17	21.32
3464	NASDAQ	FISI	Wed, Jul 24, 2013	21.23	21.77	20.76	21.37
3463	NASDAQ	FISI	Tue, Jul 23, 2013	21.03	21.60	20.68	21.26
3462	NASDAQ	FISI	Mon, Jul 22, 2013	21.45	21.80	21.02	21.07
3461	NASDAQ	FISI	Fri, Jul 19, 2013	21.59	21.70	21.17	21.63
3460	NASDAQ	FISI	Thu, Jul 18, 2013	21.15	21.64	21.15	21.58
3459	NASDAQ	FISI	Wed, Jul 17, 2013	21.45	21.50	20.95	21.16
3458	NASDAQ	FISI	Tue, Jul 16, 2013	20.75	21.41	20.75	21.30
3457	NASDAQ	FISI	Mon, Jul 15, 2013	21.40	21.40	20.64	20.79
3456	NASDAQ	FISI	Fri, Jul 12, 2013	20.96	21.80	20.96	21.45
3455	NASDAQ	FISI	Thu, Jul 11, 2013	21.09	21.13	20.76	21.05
3454	NASDAQ	FISI	Wed, Jul 10, 2013	20.82	21.08	20.51	20.81
3453	NASDAQ	FISI	Tue, Jul 9, 2013	20.82	20.93	20.68	20.77
3452	NASDAQ	FISI	Mon, Jul 8, 2013	20.94	20.94	20.52	20.66
3451	NASDAQ	FISI	Fri, Jul 5, 2013	20.29	20.93	19.59	20.83
3450	NASDAQ	FISI	Wed, Jul 3, 2013	19.69	20.04	19.69	20.03
3449	NASDAQ	FISI	Tue, Jul 2, 2013	19.53	20.04	19.36	19.84
3448	NASDAQ	FISI	Mon, Jul 1, 2013	18.50	19.59	18.41	19.52
3447	NASDAQ	FISI	Fri, Jun 28, 2013	18.39	18.63	18.25	18.41
3446	NASDAQ	FISI	Thu, Jun 27, 2013	18.34	18.76	18.25	18.49
3445	NASDAQ	FISI	Wed, Jun 26, 2013	18.60	18.45	18.11	18.19
3444	NASDAQ	FISI	Tue, Jun 25, 2013	18.50	18.70	18.10	18.40
3443	NASDAQ	FISI	Mon, Jun 24, 2013	18.22	18.64	18.12	18.28
3442	NASDAQ	FISI	Fri, Jun 21, 2013	18.40	18.52	18.17	18.38
3441	NASDAQ	FISI	Thu, Jun 20, 2013	18.32	18.50	17.92	18.41
3440	NASDAQ	FISI	Wed, Jun 19, 2013	18.74	18.85	18.49	18.54
3439	NASDAQ	FISI	Tue, Jun 18, 2013	18.83	19.34	18.83	18.99
3438	NASDAQ	FISI	Mon, Jun 17, 2013	18.85	19.02	18.68	18.84
3437	NASDAQ	FISI	Fri, Jun 14, 2013	18.73	18.84	18.37	18.71
3436	NASDAQ	FISI	Thu, Jun 13, 2013	18.85	18.90	18.48	18.70
3435	NASDAQ	FISI	Wed, Jun 12, 2013	19.03	19.10	18.70	18.79
3434	NASDAQ	FISI	Tue, Jun 11, 2013	19.34	19.34	18.90	18.98
3433	NASDAQ	FISI	Mon, Jun 10, 2013	19.75	19.84	19.52	19.65
3432	NASDAQ	FISI	Fri, Jun 7, 2013	19.75	19.80	19.55	19.73
3431	NASDAQ	FISI	Thu, Jun 6, 2013	19.47	19.69	19.16	19.57
3430	NASDAQ	FISI	Wed, Jun 5, 2013	19.93	19.93	19.45	19.51
3429	NASDAQ	FISI	Tue, Jun 4, 2013	20.20	20.20	19.85	19.89
3428	NASDAQ	FISI	Mon, Jun 3, 2013	19.50	20.66	19.50	20.29
3427	NASDAQ	FISI	Fri, May 31, 2013	19.57	20.04	18.80	19.51
3426	NASDAQ	FISI	Thu, May 30, 2013	19.85	19.79	19.63	19.73
3425	NASDAQ	FISI	Wed, May 29, 2013	19.89	20.12	19.68	19.73
3424	NASDAQ	FISI	Tue, May 28, 2013	20.18	20.18	19.74	20.13
3423	NASDAQ	FISI	Fri, May 24, 2013	19.62	20.01	19.40	19.87
3422	NASDAQ	FISI	Thu, May 23, 2013	19.64	19.88	19.35	19.79
3421	NASDAQ	FISI	Wed, May 22, 2013	19.97	20.01	19.60	19.73
3420	NASDAQ	FISI	Tue, May 21, 2013	20.10	20.24	19.78	20.00
3419	NASDAQ	FISI	Mon, May 20, 2013	19.89	20.24	19.89	20.16
3418	NASDAQ	FISI	Fri, May 17, 2013	20.00	20.05	19.82	19.96
3417	NASDAQ	FISI	Thu, May 16, 2013	19.85	20.00	19.78	19.87
3416	NASDAQ	FISI	Wed, May 15, 2013	19.83	19.95	19.64	19.85
3415	NASDAQ	FISI	Tue, May 14, 2013	19.79	19.95	19.49	19.93
3414	NASDAQ	FISI	Mon, May 13, 2013	19.86	19.88	19.74	19.74
3413	NASDAQ	FISI	Fri, May 10, 2013	19.85	19.85	19.31	19.79
3412	NASDAQ	FISI	Thu, May 9, 2013	19.73	19.89	19.50	19.75
3411	NASDAQ	FISI	Wed, May 8, 2013	19.85	19.89	19.69	19.81
3410	NASDAQ	FISI	Tue, May 7, 2013	19.60	19.70	19.44	19.66
3409	NASDAQ	FISI	Mon, May 6, 2013	19.48	19.59	19.39	19.59
3408	NASDAQ	FISI	Fri, May 3, 2013	19.16	19.50	19.16	19.42
3407	NASDAQ	FISI	Thu, May 2, 2013	18.91	19.12	18.71	19.03
3406	NASDAQ	FISI	Wed, May 1, 2013	19.12	19.43	18.61	18.76
3405	NASDAQ	FISI	Tue, Apr 30, 2013	19.48	19.64	18.68	19.13
3404	NASDAQ	FISI	Mon, Apr 29, 2013	19.59	19.53	19.24	19.40
3403	NASDAQ	FISI	Fri, Apr 26, 2013	19.37	19.67	19.31	19.52
3402	NASDAQ	FISI	Thu, Apr 25, 2013	19.92	19.92	19.20	19.39
3401	NASDAQ	FISI	Wed, Apr 24, 2013	19.78	19.96	19.58	19.92
3400	NASDAQ	FISI	Tue, Apr 23, 2013	19.52	19.90	19.13	19.84
3399	NASDAQ	FISI	Mon, Apr 22, 2013	19.16	19.40	19.11	19.32
3398	NASDAQ	FISI	Fri, Apr 19, 2013	18.71	19.14	18.66	19.11
3397	NASDAQ	FISI	Thu, Apr 18, 2013	19.10	19.24	18.66	18.72
3396	NASDAQ	FISI	Wed, Apr 17, 2013	19.23	19.14	18.65	18.82
3395	NASDAQ	FISI	Tue, Apr 16, 2013	19.18	19.58	19.18	19.44
3394	NASDAQ	FISI	Mon, Apr 15, 2013	19.78	19.78	18.53	19.05
3393	NASDAQ	FISI	Fri, Apr 12, 2013	19.88	19.91	19.62	19.86
3392	NASDAQ	FISI	Thu, Apr 11, 2013	19.89	20.00	19.73	19.94
3391	NASDAQ	FISI	Wed, Apr 10, 2013	19.14	19.96	19.01	19.93
3390	NASDAQ	FISI	Tue, Apr 9, 2013	19.89	19.92	19.14	19.19
3389	NASDAQ	FISI	Mon, Apr 8, 2013	19.74	19.74	19.46	19.57
3388	NASDAQ	FISI	Fri, Apr 5, 2013	19.45	19.71	19.37	19.62
3387	NASDAQ	FISI	Thu, Apr 4, 2013	19.59	19.79	19.41	19.77
3386	NASDAQ	FISI	Wed, Apr 3, 2013	19.71	19.89	19.41	19.50
3385	NASDAQ	FISI	Tue, Apr 2, 2013	19.82	19.92	19.60	19.62
3384	NASDAQ	FISI	Mon, Apr 1, 2013	20.00	20.09	19.50	19.73
3383	NASDAQ	FISI	Thu, Mar 28, 2013	20.13	20.13	19.96	19.96
3382	NASDAQ	FISI	Wed, Mar 27, 2013	19.93	20.13	19.90	20.05
3381	NASDAQ	FISI	Tue, Mar 26, 2013	20.14	20.15	19.98	19.99
3380	NASDAQ	FISI	Mon, Mar 25, 2013	20.12	20.12	19.96	19.99
3379	NASDAQ	FISI	Fri, Mar 22, 2013	20.08	20.09	19.80	19.89
3378	NASDAQ	FISI	Thu, Mar 21, 2013	19.99	20.00	19.93	20.00
3377	NASDAQ	FISI	Wed, Mar 20, 2013	20.12	20.29	19.90	20.10
3376	NASDAQ	FISI	Tue, Mar 19, 2013	20.06	20.26	19.85	19.96
3375	NASDAQ	FISI	Mon, Mar 18, 2013	19.86	20.05	19.84	20.02
3374	NASDAQ	FISI	Fri, Mar 15, 2013	20.00	20.00	19.75	20.00
3373	NASDAQ	FISI	Thu, Mar 14, 2013	20.00	20.03	19.96	20.01
3372	NASDAQ	FISI	Wed, Mar 13, 2013	19.97	20.00	19.89	20.00
3371	NASDAQ	FISI	Tue, Mar 12, 2013	19.79	20.00	19.79	19.92
3370	NASDAQ	FISI	Mon, Mar 11, 2013	20.00	20.04	19.92	19.95
3369	NASDAQ	FISI	Fri, Mar 8, 2013	20.22	20.22	19.91	20.00
3368	NASDAQ	FISI	Thu, Mar 7, 2013	19.99	20.05	19.94	20.04
3367	NASDAQ	FISI	Wed, Mar 6, 2013	19.90	20.00	19.86	20.00
3366	NASDAQ	FISI	Tue, Mar 5, 2013	20.15	20.15	19.75	19.91
3365	NASDAQ	FISI	Mon, Mar 4, 2013	20.05	20.05	19.73	20.00
3364	NASDAQ	FISI	Fri, Mar 1, 2013	19.69	20.27	19.68	20.09
3363	NASDAQ	FISI	Thu, Feb 28, 2013	19.91	20.02	19.67	19.93
3362	NASDAQ	FISI	Wed, Feb 27, 2013	19.73	20.25	19.73	19.89
3361	NASDAQ	FISI	Tue, Feb 26, 2013	19.60	19.89	19.36	19.81
3360	NASDAQ	FISI	Mon, Feb 25, 2013	20.05	20.06	19.52	19.54
3359	NASDAQ	FISI	Fri, Feb 22, 2013	20.14	20.15	19.85	20.00
3358	NASDAQ	FISI	Thu, Feb 21, 2013	20.01	20.42	19.86	20.07
3357	NASDAQ	FISI	Wed, Feb 20, 2013	20.40	20.39	19.88	19.98
3356	NASDAQ	FISI	Tue, Feb 19, 2013	20.24	20.43	20.20	20.35
3355	NASDAQ	FISI	Fri, Feb 15, 2013	20.22	20.25	20.03	20.22
3354	NASDAQ	FISI	Thu, Feb 14, 2013	19.80	20.28	19.80	20.00
3353	NASDAQ	FISI	Wed, Feb 13, 2013	20.39	20.39	19.85	20.07
3352	NASDAQ	FISI	Tue, Feb 12, 2013	19.99	20.20	19.98	20.10
3351	NASDAQ	FISI	Mon, Feb 11, 2013	19.99	19.99	19.65	19.78
3350	NASDAQ	FISI	Fri, Feb 8, 2013	19.80	20.12	19.73	20.02
3349	NASDAQ	FISI	Thu, Feb 7, 2013	20.00	20.00	19.61	19.79
3348	NASDAQ	FISI	Wed, Feb 6, 2013	20.00	20.09	19.80	19.91
3347	NASDAQ	FISI	Tue, Feb 5, 2013	20.29	20.29	19.90	20.02
3346	NASDAQ	FISI	Mon, Feb 4, 2013	20.56	20.83	20.18	20.36
3345	NASDAQ	FISI	Fri, Feb 1, 2013	20.19	20.65	20.10	20.58
3344	NASDAQ	FISI	Thu, Jan 31, 2013	19.53	20.30	19.25	20.09
3343	NASDAQ	FISI	Wed, Jan 30, 2013	19.73	19.73	19.25	19.53
3342	NASDAQ	FISI	Tue, Jan 29, 2013	19.40	20.00	19.40	19.76
3341	NASDAQ	FISI	Mon, Jan 28, 2013	19.34	19.60	19.26	19.47
3340	NASDAQ	FISI	Fri, Jan 25, 2013	19.45	19.50	19.13	19.25
3339	NASDAQ	FISI	Thu, Jan 24, 2013	19.25	19.45	19.25	19.36
3338	NASDAQ	FISI	Wed, Jan 23, 2013	19.50	19.60	19.01	19.17
3337	NASDAQ	FISI	Tue, Jan 22, 2013	19.38	19.58	19.38	19.57
3336	NASDAQ	FISI	Fri, Jan 18, 2013	19.11	19.40	19.08	19.40
3335	NASDAQ	FISI	Thu, Jan 17, 2013	18.79	19.20	18.67	19.18
3334	NASDAQ	FISI	Wed, Jan 16, 2013	18.86	18.88	18.73	18.73
3333	NASDAQ	FISI	Tue, Jan 15, 2013	18.65	18.91	18.64	18.87
3332	NASDAQ	FISI	Mon, Jan 14, 2013	18.69	18.87	18.51	18.80
3331	NASDAQ	FISI	Fri, Jan 11, 2013	19.04	19.04	18.60	18.80
3330	NASDAQ	FISI	Thu, Jan 10, 2013	19.12	19.12	18.82	18.99
3329	NASDAQ	FISI	Wed, Jan 9, 2013	18.98	19.42	18.76	19.10
3328	NASDAQ	FISI	Tue, Jan 8, 2013	18.80	19.05	18.80	18.88
3327	NASDAQ	FISI	Mon, Jan 7, 2013	19.17	19.25	19.05	19.09
3326	NASDAQ	FISI	Fri, Jan 4, 2013	19.25	19.48	18.89	19.31
3325	NASDAQ	FISI	Thu, Jan 3, 2013	19.18	19.27	18.92	19.12
3324	NASDAQ	FISI	Wed, Jan 2, 2013	19.00	19.47	18.89	19.15
3323	NASDAQ	FISI	Mon, Dec 31, 2012	18.53	18.82	18.45	18.63
3322	NASDAQ	FISI	Fri, Dec 28, 2012	18.53	18.60	18.45	18.50
3321	NASDAQ	FISI	Thu, Dec 27, 2012	18.59	18.64	18.40	18.57
3320	NASDAQ	FISI	Wed, Dec 26, 2012	18.59	18.95	18.45	18.52
3319	NASDAQ	FISI	Mon, Dec 24, 2012	18.55	18.80	18.48	18.49
3318	NASDAQ	FISI	Fri, Dec 21, 2012	18.47	18.74	18.28	18.60
3317	NASDAQ	FISI	Thu, Dec 20, 2012	18.61	18.65	18.19	18.45
3316	NASDAQ	FISI	Wed, Dec 19, 2012	18.44	18.69	18.28	18.65
3315	NASDAQ	FISI	Tue, Dec 18, 2012	18.26	18.70	18.16	18.69
3314	NASDAQ	FISI	Mon, Dec 17, 2012	17.70	18.25	17.70	18.23
3313	NASDAQ	FISI	Fri, Dec 14, 2012	17.74	17.96	17.66	17.68
3312	NASDAQ	FISI	Thu, Dec 13, 2012	17.77	17.97	17.61	17.83
3311	NASDAQ	FISI	Wed, Dec 12, 2012	18.22	18.22	17.84	17.91
3310	NASDAQ	FISI	Tue, Dec 11, 2012	18.21	18.27	18.03	18.24
3309	NASDAQ	FISI	Mon, Dec 10, 2012	18.10	18.10	17.67	18.06
3308	NASDAQ	FISI	Fri, Dec 7, 2012	18.27	18.27	18.06	18.12
3307	NASDAQ	FISI	Thu, Dec 6, 2012	18.38	18.38	18.06	18.14
3306	NASDAQ	FISI	Wed, Dec 5, 2012	18.68	18.76	18.26	18.40
3305	NASDAQ	FISI	Tue, Dec 4, 2012	18.78	18.91	18.43	18.57
3304	NASDAQ	FISI	Mon, Dec 3, 2012	18.74	18.96	18.67	18.83
3303	NASDAQ	FISI	Fri, Nov 30, 2012	18.69	18.96	18.51	18.61
3302	NASDAQ	FISI	Thu, Nov 29, 2012	18.57	18.65	18.33	18.65
3301	NASDAQ	FISI	Wed, Nov 28, 2012	18.05	18.48	17.97	18.39
3300	NASDAQ	FISI	Tue, Nov 27, 2012	18.37	18.41	18.12	18.31
3299	NASDAQ	FISI	Mon, Nov 26, 2012	18.27	18.36	18.14	18.33
3298	NASDAQ	FISI	Fri, Nov 23, 2012	18.43	18.43	18.07	18.27
3297	NASDAQ	FISI	Wed, Nov 21, 2012	18.02	18.42	18.02	18.33
3296	NASDAQ	FISI	Tue, Nov 20, 2012	18.11	18.42	18.11	18.30
3295	NASDAQ	FISI	Mon, Nov 19, 2012	17.82	18.20	17.74	18.20
3294	NASDAQ	FISI	Fri, Nov 16, 2012	17.96	17.96	17.71	17.82
3293	NASDAQ	FISI	Thu, Nov 15, 2012	18.01	18.11	17.73	18.01
3292	NASDAQ	FISI	Wed, Nov 14, 2012	17.73	18.07	17.73	18.00
3291	NASDAQ	FISI	Tue, Nov 13, 2012	17.62	18.08	17.62	17.90
3290	NASDAQ	FISI	Mon, Nov 12, 2012	17.91	18.23	17.91	18.09
3289	NASDAQ	FISI	Fri, Nov 9, 2012	17.87	18.04	17.66	17.91
3288	NASDAQ	FISI	Thu, Nov 8, 2012	18.25	18.62	17.99	17.99
3287	NASDAQ	FISI	Wed, Nov 7, 2012	18.90	18.90	18.22	18.29
3286	NASDAQ	FISI	Tue, Nov 6, 2012	18.85	19.21	18.67	19.12
3285	NASDAQ	FISI	Mon, Nov 5, 2012	18.65	18.83	18.62	18.82
3284	NASDAQ	FISI	Fri, Nov 2, 2012	19.14	19.14	18.61	18.70
3283	NASDAQ	FISI	Thu, Nov 1, 2012	18.89	19.10	18.87	19.01
3282	NASDAQ	FISI	Wed, Oct 31, 2012	18.85	19.07	18.30	19.04
3281	NASDAQ	FISI	Fri, Oct 26, 2012	18.58	18.95	18.58	18.89
3280	NASDAQ	FISI	Thu, Oct 25, 2012	18.20	18.56	18.09	18.56
3279	NASDAQ	FISI	Wed, Oct 24, 2012	18.37	18.71	18.11	18.12
3278	NASDAQ	FISI	Tue, Oct 23, 2012	18.11	18.35	17.90	18.17
3277	NASDAQ	FISI	Mon, Oct 22, 2012	18.17	18.34	18.00	18.25
3276	NASDAQ	FISI	Fri, Oct 19, 2012	18.40	18.55	18.05	18.16
3275	NASDAQ	FISI	Thu, Oct 18, 2012	18.71	18.78	18.50	18.56
3274	NASDAQ	FISI	Wed, Oct 17, 2012	18.71	18.83	18.56	18.68
3273	NASDAQ	FISI	Tue, Oct 16, 2012	18.81	18.85	18.56	18.62
3272	NASDAQ	FISI	Mon, Oct 15, 2012	18.75	18.79	18.57	18.69
3271	NASDAQ	FISI	Fri, Oct 12, 2012	19.18	19.18	18.64	18.74
3270	NASDAQ	FISI	Thu, Oct 11, 2012	19.37	19.37	19.10	19.23
3269	NASDAQ	FISI	Wed, Oct 10, 2012	19.01	19.20	19.00	19.20
3268	NASDAQ	FISI	Tue, Oct 9, 2012	19.07	19.15	18.91	18.98
3267	NASDAQ	FISI	Mon, Oct 8, 2012	18.93	19.21	18.93	19.02
3266	NASDAQ	FISI	Fri, Oct 5, 2012	19.26	19.38	19.06	19.07
3265	NASDAQ	FISI	Thu, Oct 4, 2012	18.74	19.15	18.74	19.15
3264	NASDAQ	FISI	Wed, Oct 3, 2012	18.95	19.39	18.89	19.03
3263	NASDAQ	FISI	Tue, Oct 2, 2012	18.77	19.00	18.52	18.99
3262	NASDAQ	FISI	Mon, Oct 1, 2012	18.83	18.99	18.60	18.72
3261	NASDAQ	FISI	Fri, Sep 28, 2012	18.71	18.87	18.56	18.64
3260	NASDAQ	FISI	Thu, Sep 27, 2012	18.73	18.93	18.38	18.83
3259	NASDAQ	FISI	Wed, Sep 26, 2012	18.99	19.00	18.44	18.60
3258	NASDAQ	FISI	Tue, Sep 25, 2012	19.00	19.20	18.81	18.94
3257	NASDAQ	FISI	Mon, Sep 24, 2012	18.92	19.00	18.66	18.98
3256	NASDAQ	FISI	Fri, Sep 21, 2012	18.86	19.19	18.59	18.94
3255	NASDAQ	FISI	Thu, Sep 20, 2012	18.79	18.79	18.50	18.59
3254	NASDAQ	FISI	Wed, Sep 19, 2012	18.83	19.00	18.57	18.96
3253	NASDAQ	FISI	Tue, Sep 18, 2012	18.82	19.37	18.67	19.04
3252	NASDAQ	FISI	Mon, Sep 17, 2012	19.16	19.19	18.84	19.15
3251	NASDAQ	FISI	Fri, Sep 14, 2012	19.04	19.52	18.68	19.20
3250	NASDAQ	FISI	Thu, Sep 13, 2012	18.19	19.29	18.19	19.04
3249	NASDAQ	FISI	Wed, Sep 12, 2012	18.12	18.46	18.06	18.24
3248	NASDAQ	FISI	Tue, Sep 11, 2012	18.00	18.35	17.90	18.10
3247	NASDAQ	FISI	Mon, Sep 10, 2012	17.57	18.13	17.57	17.95
3246	NASDAQ	FISI	Fri, Sep 7, 2012	17.98	18.04	17.58	17.61
3245	NASDAQ	FISI	Thu, Sep 6, 2012	17.88	18.29	17.72	17.88
3244	NASDAQ	FISI	Wed, Sep 5, 2012	17.79	17.87	17.52	17.67
3243	NASDAQ	FISI	Tue, Sep 4, 2012	17.52	17.65	17.50	17.64
3242	NASDAQ	FISI	Fri, Aug 31, 2012	17.75	17.89	17.19	17.50
3241	NASDAQ	FISI	Thu, Aug 30, 2012	17.68	17.70	17.50	17.56
3240	NASDAQ	FISI	Wed, Aug 29, 2012	17.44	17.83	17.34	17.73
3239	NASDAQ	FISI	Tue, Aug 28, 2012	17.41	17.54	16.93	17.48
3238	NASDAQ	FISI	Mon, Aug 27, 2012	17.49	17.75	17.37	17.73
3237	NASDAQ	FISI	Fri, Aug 24, 2012	17.31	17.69	17.31	17.36
3236	NASDAQ	FISI	Thu, Aug 23, 2012	17.68	17.68	17.32	17.37
3235	NASDAQ	FISI	Wed, Aug 22, 2012	17.81	17.81	17.50	17.59
3234	NASDAQ	FISI	Tue, Aug 21, 2012	17.80	17.98	17.61	17.84
3233	NASDAQ	FISI	Mon, Aug 20, 2012	17.89	18.00	17.71	17.90
3232	NASDAQ	FISI	Fri, Aug 17, 2012	17.47	17.97	17.47	17.96
3231	NASDAQ	FISI	Thu, Aug 16, 2012	17.55	17.85	17.31	17.54
3230	NASDAQ	FISI	Wed, Aug 15, 2012	17.26	17.66	17.26	17.61
3229	NASDAQ	FISI	Tue, Aug 14, 2012	17.57	17.89	17.26	17.36
3228	NASDAQ	FISI	Mon, Aug 13, 2012	17.33	17.54	17.13	17.41
3227	NASDAQ	FISI	Fri, Aug 10, 2012	17.50	17.50	17.26	17.34
3226	NASDAQ	FISI	Thu, Aug 9, 2012	17.51	17.79	17.40	17.50
3225	NASDAQ	FISI	Wed, Aug 8, 2012	17.40	17.65	17.29	17.59
3224	NASDAQ	FISI	Tue, Aug 7, 2012	17.64	17.76	17.35	17.46
3223	NASDAQ	FISI	Mon, Aug 6, 2012	17.36	17.54	17.26	17.44
3222	NASDAQ	FISI	Fri, Aug 3, 2012	17.32	17.70	17.29	17.41
3221	NASDAQ	FISI	Thu, Aug 2, 2012	16.89	17.24	16.89	17.08
3220	NASDAQ	FISI	Wed, Aug 1, 2012	17.36	17.36	16.88	16.92
3219	NASDAQ	FISI	Tue, Jul 31, 2012	16.89	17.32	16.89	17.20
3218	NASDAQ	FISI	Mon, Jul 30, 2012	17.16	17.20	16.96	16.96
3217	NASDAQ	FISI	Fri, Jul 27, 2012	16.92	17.15	16.81	17.15
3216	NASDAQ	FISI	Thu, Jul 26, 2012	16.95	17.10	16.61	16.86
3215	NASDAQ	FISI	Wed, Jul 25, 2012	16.95	17.35	16.50	16.87
3214	NASDAQ	FISI	Tue, Jul 24, 2012	17.39	17.47	16.54	16.75
3213	NASDAQ	FISI	Mon, Jul 23, 2012	17.30	17.84	17.27	17.27
3212	NASDAQ	FISI	Fri, Jul 20, 2012	17.74	17.80	17.63	17.70
3211	NASDAQ	FISI	Thu, Jul 19, 2012	18.02	18.17	17.05	18.00
3210	NASDAQ	FISI	Wed, Jul 18, 2012	17.91	18.50	17.76	17.97
3209	NASDAQ	FISI	Tue, Jul 17, 2012	17.96	18.18	17.68	18.00
3208	NASDAQ	FISI	Mon, Jul 16, 2012	17.34	17.99	17.16	17.88
3207	NASDAQ	FISI	Fri, Jul 13, 2012	17.37	17.80	17.34	17.45
3206	NASDAQ	FISI	Thu, Jul 12, 2012	17.26	17.43	17.05	17.34
3205	NASDAQ	FISI	Wed, Jul 11, 2012	17.15	17.43	17.14	17.33
3204	NASDAQ	FISI	Tue, Jul 10, 2012	17.37	17.37	17.08	17.18
3203	NASDAQ	FISI	Mon, Jul 9, 2012	17.10	17.34	17.06	17.32
3202	NASDAQ	FISI	Fri, Jul 6, 2012	17.20	17.41	17.14	17.26
3201	NASDAQ	FISI	Thu, Jul 5, 2012	17.41	17.58	17.25	17.26
3200	NASDAQ	FISI	Tue, Jul 3, 2012	17.18	17.74	17.01	17.40
3199	NASDAQ	FISI	Mon, Jul 2, 2012	17.07	17.17	16.80	17.16
3198	NASDAQ	FISI	Fri, Jun 29, 2012	16.90	17.43	16.82	16.88
3197	NASDAQ	FISI	Thu, Jun 28, 2012	16.52	16.79	16.40	16.79
3196	NASDAQ	FISI	Wed, Jun 27, 2012	16.55	16.79	16.40	16.76
3195	NASDAQ	FISI	Tue, Jun 26, 2012	16.59	16.67	16.37	16.48
3194	NASDAQ	FISI	Mon, Jun 25, 2012	16.15	16.69	16.15	16.52
3193	NASDAQ	FISI	Fri, Jun 22, 2012	16.09	16.48	16.03	16.47
3192	NASDAQ	FISI	Thu, Jun 21, 2012	16.45	16.51	15.77	15.83
3191	NASDAQ	FISI	Wed, Jun 20, 2012	16.70	16.77	16.37	16.41
3190	NASDAQ	FISI	Tue, Jun 19, 2012	16.27	16.84	15.99	16.67
3189	NASDAQ	FISI	Mon, Jun 18, 2012	16.28	16.39	16.16	16.22
3188	NASDAQ	FISI	Fri, Jun 15, 2012	16.13	16.46	16.04	16.37
3187	NASDAQ	FISI	Thu, Jun 14, 2012	16.12	16.44	16.11	16.18
3186	NASDAQ	FISI	Wed, Jun 13, 2012	16.37	16.57	16.00	16.03
3185	NASDAQ	FISI	Tue, Jun 12, 2012	16.21	16.61	16.04	16.35
3184	NASDAQ	FISI	Mon, Jun 11, 2012	16.46	16.46	16.07	16.15
3183	NASDAQ	FISI	Fri, Jun 8, 2012	16.15	16.55	16.13	16.34
3182	NASDAQ	FISI	Thu, Jun 7, 2012	16.80	16.80	15.99	16.10
3181	NASDAQ	FISI	Wed, Jun 6, 2012	16.25	16.60	16.25	16.56
3180	NASDAQ	FISI	Tue, Jun 5, 2012	15.71	16.23	15.71	16.19
3179	NASDAQ	FISI	Mon, Jun 4, 2012	16.19	16.26	15.74	15.86
3178	NASDAQ	FISI	Fri, Jun 1, 2012	16.15	16.39	16.01	16.13
3177	NASDAQ	FISI	Thu, May 31, 2012	16.21	16.51	16.15	16.34
3176	NASDAQ	FISI	Wed, May 30, 2012	16.28	16.55	16.11	16.11
3175	NASDAQ	FISI	Tue, May 29, 2012	16.72	16.85	16.32	16.43
3174	NASDAQ	FISI	Fri, May 25, 2012	16.62	17.20	16.52	16.60
3173	NASDAQ	FISI	Thu, May 24, 2012	16.59	16.69	16.19	16.69
3172	NASDAQ	FISI	Wed, May 23, 2012	16.42	16.64	16.12	16.50
3171	NASDAQ	FISI	Tue, May 22, 2012	17.03	17.44	16.41	16.56
3170	NASDAQ	FISI	Mon, May 21, 2012	16.69	17.10	16.43	17.05
3169	NASDAQ	FISI	Fri, May 18, 2012	16.43	16.87	16.39	16.58
3168	NASDAQ	FISI	Thu, May 17, 2012	16.95	17.14	16.50	16.54
3167	NASDAQ	FISI	Wed, May 16, 2012	17.12	17.30	16.92	16.94
3166	NASDAQ	FISI	Tue, May 15, 2012	16.94	17.59	16.77	17.07
3165	NASDAQ	FISI	Mon, May 14, 2012	16.79	17.05	16.58	17.01
3164	NASDAQ	FISI	Fri, May 11, 2012	16.90	17.24	16.83	17.09
3163	NASDAQ	FISI	Thu, May 10, 2012	16.89	17.21	16.77	17.13
3162	NASDAQ	FISI	Wed, May 9, 2012	16.64	17.13	16.64	16.74
3161	NASDAQ	FISI	Tue, May 8, 2012	16.50	17.41	16.31	17.15
3160	NASDAQ	FISI	Mon, May 7, 2012	16.57	16.76	16.28	16.64
3159	NASDAQ	FISI	Fri, May 4, 2012	17.06	17.15	16.39	16.59
3158	NASDAQ	FISI	Thu, May 3, 2012	16.83	17.66	16.83	17.18
3157	NASDAQ	FISI	Wed, May 2, 2012	16.95	17.29	16.69	16.93
3156	NASDAQ	FISI	Tue, May 1, 2012	16.94	17.51	16.66	17.02
3155	NASDAQ	FISI	Mon, Apr 30, 2012	17.64	17.64	16.60	16.92
3154	NASDAQ	FISI	Fri, Apr 27, 2012	16.90	17.54	16.65	17.50
3153	NASDAQ	FISI	Thu, Apr 26, 2012	16.91	17.00	16.51	16.80
3152	NASDAQ	FISI	Wed, Apr 25, 2012	16.73	17.20	16.73	16.92
3151	NASDAQ	FISI	Tue, Apr 24, 2012	16.05	16.60	16.05	16.57
3150	NASDAQ	FISI	Mon, Apr 23, 2012	16.07	16.45	15.97	16.10
3149	NASDAQ	FISI	Fri, Apr 20, 2012	16.16	16.53	15.91	16.46
3148	NASDAQ	FISI	Thu, Apr 19, 2012	16.13	16.49	15.64	15.70
3147	NASDAQ	FISI	Wed, Apr 18, 2012	16.18	16.42	15.89	16.04
3146	NASDAQ	FISI	Tue, Apr 17, 2012	15.95	16.64	15.89	16.23
3145	NASDAQ	FISI	Mon, Apr 16, 2012	15.55	15.93	15.55	15.77
3144	NASDAQ	FISI	Fri, Apr 13, 2012	15.85	15.86	15.52	15.53
3143	NASDAQ	FISI	Thu, Apr 12, 2012	15.80	16.31	15.76	15.95
3142	NASDAQ	FISI	Wed, Apr 11, 2012	15.73	15.86	15.53	15.84
3141	NASDAQ	FISI	Tue, Apr 10, 2012	16.01	16.05	15.51	15.53
3140	NASDAQ	FISI	Mon, Apr 9, 2012	16.02	16.35	16.00	16.00
3139	NASDAQ	FISI	Thu, Apr 5, 2012	16.30	16.66	16.30	16.33
3138	NASDAQ	FISI	Wed, Apr 4, 2012	16.59	16.78	16.28	16.30
3137	NASDAQ	FISI	Tue, Apr 3, 2012	16.76	17.05	16.61	16.80
3136	NASDAQ	FISI	Mon, Apr 2, 2012	16.15	16.91	16.15	16.87
3135	NASDAQ	FISI	Fri, Mar 30, 2012	16.46	16.58	16.15	16.17
3134	NASDAQ	FISI	Thu, Mar 29, 2012	16.46	16.46	16.06	16.33
3133	NASDAQ	FISI	Wed, Mar 28, 2012	16.84	16.94	16.39	16.64
3132	NASDAQ	FISI	Tue, Mar 27, 2012	16.95	17.15	16.63	16.77
3131	NASDAQ	FISI	Mon, Mar 26, 2012	16.77	17.05	16.51	16.98
3130	NASDAQ	FISI	Fri, Mar 23, 2012	16.00	16.74	15.76	16.64
3129	NASDAQ	FISI	Thu, Mar 22, 2012	16.00	16.13	15.62	15.87
3128	NASDAQ	FISI	Wed, Mar 21, 2012	16.47	16.58	16.16	16.18
3127	NASDAQ	FISI	Tue, Mar 20, 2012	16.64	16.71	16.17	16.35
3126	NASDAQ	FISI	Mon, Mar 19, 2012	16.69	17.12	16.68	16.78
3125	NASDAQ	FISI	Fri, Mar 16, 2012	17.03	17.06	16.60	16.69
3124	NASDAQ	FISI	Thu, Mar 15, 2012	17.12	17.12	16.65	16.95
3123	NASDAQ	FISI	Wed, Mar 14, 2012	17.02	17.10	16.77	17.04
3122	NASDAQ	FISI	Tue, Mar 13, 2012	16.52	17.15	16.31	17.10
3121	NASDAQ	FISI	Mon, Mar 12, 2012	16.21	16.38	15.97	16.33
3120	NASDAQ	FISI	Fri, Mar 9, 2012	16.05	16.74	16.05	16.36
3119	NASDAQ	FISI	Thu, Mar 8, 2012	15.76	16.12	15.50	16.05
3118	NASDAQ	FISI	Wed, Mar 7, 2012	15.45	15.73	15.44	15.69
3117	NASDAQ	FISI	Tue, Mar 6, 2012	15.43	15.72	15.38	15.42
3116	NASDAQ	FISI	Mon, Mar 5, 2012	15.30	15.69	15.22	15.67
3115	NASDAQ	FISI	Fri, Mar 2, 2012	15.94	16.09	15.31	15.32
3114	NASDAQ	FISI	Thu, Mar 1, 2012	16.33	16.58	15.90	15.92
3113	NASDAQ	FISI	Wed, Feb 29, 2012	16.98	17.14	16.34	16.36
3112	NASDAQ	FISI	Tue, Feb 28, 2012	17.14	17.22	16.91	16.98
3111	NASDAQ	FISI	Mon, Feb 27, 2012	17.02	17.36	16.91	17.22
3110	NASDAQ	FISI	Fri, Feb 24, 2012	17.75	17.75	17.01	17.23
3109	NASDAQ	FISI	Thu, Feb 23, 2012	17.36	17.74	17.33	17.74
3108	NASDAQ	FISI	Wed, Feb 22, 2012	17.79	17.82	17.30	17.30
3107	NASDAQ	FISI	Tue, Feb 21, 2012	17.98	17.98	17.56	17.77
3106	NASDAQ	FISI	Fri, Feb 17, 2012	17.98	17.99	17.75	17.97
3105	NASDAQ	FISI	Thu, Feb 16, 2012	17.51	17.90	17.51	17.90
3104	NASDAQ	FISI	Wed, Feb 15, 2012	17.63	17.69	17.40	17.42
3103	NASDAQ	FISI	Tue, Feb 14, 2012	17.51	17.72	17.45	17.59
3102	NASDAQ	FISI	Mon, Feb 13, 2012	17.80	17.81	17.51	17.81
3101	NASDAQ	FISI	Fri, Feb 10, 2012	17.54	17.82	17.50	17.55
3100	NASDAQ	FISI	Thu, Feb 9, 2012	17.89	17.89	17.63	17.79
3099	NASDAQ	FISI	Wed, Feb 8, 2012	17.66	17.90	17.45	17.88
3098	NASDAQ	FISI	Tue, Feb 7, 2012	17.67	17.75	17.55	17.66
3097	NASDAQ	FISI	Mon, Feb 6, 2012	17.80	17.80	17.36	17.57
3096	NASDAQ	FISI	Fri, Feb 3, 2012	17.89	17.89	17.58	17.86
3095	NASDAQ	FISI	Thu, Feb 2, 2012	17.45	17.74	17.40	17.61
3094	NASDAQ	FISI	Wed, Feb 1, 2012	17.21	17.45	17.08	17.45
3093	NASDAQ	FISI	Tue, Jan 31, 2012	17.12	17.23	16.99	17.10
3092	NASDAQ	FISI	Mon, Jan 30, 2012	17.11	17.22	16.93	16.97
3091	NASDAQ	FISI	Fri, Jan 27, 2012	16.92	17.25	16.88	17.19
3090	NASDAQ	FISI	Thu, Jan 26, 2012	17.32	17.32	16.75	17.07
3089	NASDAQ	FISI	Wed, Jan 25, 2012	17.06	17.34	16.95	17.24
3088	NASDAQ	FISI	Tue, Jan 24, 2012	16.83	17.31	16.79	17.15
3087	NASDAQ	FISI	Mon, Jan 23, 2012	16.58	16.91	16.52	16.80
3086	NASDAQ	FISI	Fri, Jan 20, 2012	16.24	16.73	16.24	16.52
3085	NASDAQ	FISI	Thu, Jan 19, 2012	16.30	16.32	16.21	16.25
3084	NASDAQ	FISI	Wed, Jan 18, 2012	16.30	16.30	16.25	16.26
3083	NASDAQ	FISI	Tue, Jan 17, 2012	16.39	16.39	16.10	16.14
3082	NASDAQ	FISI	Fri, Jan 13, 2012	16.24	16.49	16.24	16.24
3081	NASDAQ	FISI	Thu, Jan 12, 2012	16.84	16.84	16.20	16.56
3080	NASDAQ	FISI	Wed, Jan 11, 2012	16.17	16.50	16.03	16.50
3079	NASDAQ	FISI	Tue, Jan 10, 2012	16.36	16.54	16.13	16.41
3078	NASDAQ	FISI	Mon, Jan 9, 2012	16.16	16.22	15.86	16.07
3077	NASDAQ	FISI	Fri, Jan 6, 2012	16.35	16.35	16.00	16.18
3076	NASDAQ	FISI	Thu, Jan 5, 2012	16.15	16.57	16.03	16.30
3075	NASDAQ	FISI	Wed, Jan 4, 2012	16.25	16.40	16.24	16.30
3074	NASDAQ	FISI	Tue, Jan 3, 2012	16.60	16.64	16.37	16.40
3073	NASDAQ	FISI	Fri, Dec 30, 2011	16.57	16.57	16.10	16.14
3072	NASDAQ	FISI	Thu, Dec 29, 2011	16.58	16.73	16.45	16.62
3071	NASDAQ	FISI	Wed, Dec 28, 2011	16.78	16.78	16.40	16.47
3070	NASDAQ	FISI	Tue, Dec 27, 2011	16.71	16.80	16.56	16.76
3069	NASDAQ	FISI	Fri, Dec 23, 2011	16.95	17.00	16.66	16.78
3068	NASDAQ	FISI	Thu, Dec 22, 2011	16.88	16.94	16.80	16.88
3067	NASDAQ	FISI	Wed, Dec 21, 2011	16.49	16.94	16.25	16.80
3066	NASDAQ	FISI	Tue, Dec 20, 2011	16.27	16.81	16.27	16.67
3065	NASDAQ	FISI	Mon, Dec 19, 2011	16.27	16.27	15.73	15.91
3064	NASDAQ	FISI	Fri, Dec 16, 2011	16.25	16.45	15.99	16.05
3063	NASDAQ	FISI	Thu, Dec 15, 2011	15.99	16.25	15.50	16.25
3062	NASDAQ	FISI	Wed, Dec 14, 2011	14.58	15.87	14.58	15.53
3061	NASDAQ	FISI	Tue, Dec 13, 2011	15.29	15.42	14.54	14.79
3060	NASDAQ	FISI	Mon, Dec 12, 2011	15.21	15.82	14.92	15.13
3059	NASDAQ	FISI	Fri, Dec 9, 2011	15.31	15.72	15.31	15.53
3058	NASDAQ	FISI	Thu, Dec 8, 2011	16.13	16.13	15.21	15.26
3057	NASDAQ	FISI	Wed, Dec 7, 2011	16.54	16.54	15.94	16.25
3056	NASDAQ	FISI	Tue, Dec 6, 2011	16.55	16.81	16.20	16.68
3055	NASDAQ	FISI	Mon, Dec 5, 2011	16.50	16.60	16.16	16.59
3054	NASDAQ	FISI	Fri, Dec 2, 2011	16.59	16.59	16.26	16.41
3053	NASDAQ	FISI	Thu, Dec 1, 2011	16.49	16.66	15.65	16.27
3052	NASDAQ	FISI	Wed, Nov 30, 2011	15.79	16.73	15.25	16.65
3051	NASDAQ	FISI	Tue, Nov 29, 2011	15.36	15.45	15.01	15.09
3050	NASDAQ	FISI	Mon, Nov 28, 2011	15.30	15.48	14.23	15.35
3049	NASDAQ	FISI	Fri, Nov 25, 2011	15.13	15.57	14.92	15.00
3048	NASDAQ	FISI	Wed, Nov 23, 2011	15.68	15.78	15.07	15.20
3047	NASDAQ	FISI	Tue, Nov 22, 2011	16.21	16.35	15.83	15.83
3046	NASDAQ	FISI	Mon, Nov 21, 2011	16.39	16.69	16.24	16.24
3045	NASDAQ	FISI	Fri, Nov 18, 2011	16.66	17.10	16.56	16.74
3044	NASDAQ	FISI	Thu, Nov 17, 2011	16.58	17.08	16.46	16.70
3043	NASDAQ	FISI	Wed, Nov 16, 2011	16.50	17.24	16.26	16.50
3042	NASDAQ	FISI	Tue, Nov 15, 2011	16.26	16.78	16.12	16.75
3041	NASDAQ	FISI	Mon, Nov 14, 2011	16.80	16.82	16.26	16.35
3040	NASDAQ	FISI	Fri, Nov 11, 2011	16.41	16.93	16.34	16.90
3039	NASDAQ	FISI	Thu, Nov 10, 2011	16.36	16.45	16.01	16.19
3038	NASDAQ	FISI	Wed, Nov 9, 2011	16.40	16.75	16.02	16.03
3037	NASDAQ	FISI	Tue, Nov 8, 2011	16.47	17.00	15.99	16.94
3036	NASDAQ	FISI	Mon, Nov 7, 2011	16.25	16.46	15.88	16.36
3035	NASDAQ	FISI	Fri, Nov 4, 2011	16.35	16.46	15.93	16.25
3034	NASDAQ	FISI	Thu, Nov 3, 2011	16.30	16.85	15.70	16.69
3033	NASDAQ	FISI	Wed, Nov 2, 2011	15.89	16.15	15.47	16.06
3032	NASDAQ	FISI	Tue, Nov 1, 2011	15.75	17.26	15.41	15.52
3031	NASDAQ	FISI	Mon, Oct 31, 2011	16.44	16.98	16.20	16.38
3030	NASDAQ	FISI	Fri, Oct 28, 2011	16.92	17.06	16.65	16.81
3029	NASDAQ	FISI	Thu, Oct 27, 2011	16.38	17.10	15.58	17.04
3028	NASDAQ	FISI	Wed, Oct 26, 2011	16.01	16.67	15.63	16.18
3027	NASDAQ	FISI	Tue, Oct 25, 2011	16.39	16.39	15.62	15.76
3026	NASDAQ	FISI	Mon, Oct 24, 2011	16.17	16.67	15.84	16.61
3025	NASDAQ	FISI	Fri, Oct 21, 2011	16.01	16.14	15.70	16.13
3024	NASDAQ	FISI	Thu, Oct 20, 2011	15.58	15.80	15.26	15.69
3023	NASDAQ	FISI	Wed, Oct 19, 2011	15.94	15.94	15.53	15.69
3022	NASDAQ	FISI	Tue, Oct 18, 2011	15.45	16.19	15.20	16.02
3021	NASDAQ	FISI	Mon, Oct 17, 2011	15.77	15.85	15.21	15.32
3020	NASDAQ	FISI	Fri, Oct 14, 2011	15.59	16.01	14.43	16.00
3019	NASDAQ	FISI	Thu, Oct 13, 2011	15.37	15.42	15.07	15.39
3018	NASDAQ	FISI	Wed, Oct 12, 2011	15.54	15.54	15.29	15.52
3017	NASDAQ	FISI	Tue, Oct 11, 2011	15.46	15.70	15.28	15.47
3016	NASDAQ	FISI	Mon, Oct 10, 2011	14.94	15.66	14.52	15.65
3015	NASDAQ	FISI	Fri, Oct 7, 2011	15.46	15.46	14.44	14.59
3014	NASDAQ	FISI	Thu, Oct 6, 2011	15.17	15.49	14.86	15.40
3013	NASDAQ	FISI	Wed, Oct 5, 2011	14.98	15.43	14.73	15.27
3012	NASDAQ	FISI	Tue, Oct 4, 2011	13.57	15.19	12.18	15.01
3011	NASDAQ	FISI	Mon, Oct 3, 2011	14.14	14.46	13.62	13.64
3010	NASDAQ	FISI	Fri, Sep 30, 2011	13.98	14.42	13.98	14.26
3009	NASDAQ	FISI	Thu, Sep 29, 2011	14.30	14.39	13.72	14.24
3008	NASDAQ	FISI	Wed, Sep 28, 2011	14.76	14.92	13.79	13.90
3007	NASDAQ	FISI	Tue, Sep 27, 2011	15.02	15.09	14.35	14.74
3006	NASDAQ	FISI	Mon, Sep 26, 2011	14.45	14.77	14.00	14.71
3005	NASDAQ	FISI	Fri, Sep 23, 2011	13.91	14.45	13.75	14.35
3004	NASDAQ	FISI	Thu, Sep 22, 2011	13.63	14.18	13.63	13.89
3003	NASDAQ	FISI	Wed, Sep 21, 2011	14.14	14.23	13.75	13.82
3002	NASDAQ	FISI	Tue, Sep 20, 2011	15.10	15.33	14.07	14.10
3001	NASDAQ	FISI	Mon, Sep 19, 2011	15.01	15.28	14.70	15.08
3000	NASDAQ	FISI	Fri, Sep 16, 2011	15.28	15.37	15.02	15.32
2999	NASDAQ	FISI	Thu, Sep 15, 2011	15.08	15.28	14.91	15.17
2998	NASDAQ	FISI	Wed, Sep 14, 2011	14.56	15.35	14.40	15.09
2997	NASDAQ	FISI	Tue, Sep 13, 2011	14.43	14.92	14.15	14.49
2996	NASDAQ	FISI	Mon, Sep 12, 2011	13.86	14.48	13.75	14.42
2995	NASDAQ	FISI	Fri, Sep 9, 2011	14.21	14.54	14.05	14.15
2994	NASDAQ	FISI	Thu, Sep 8, 2011	14.68	14.98	14.37	14.45
2993	NASDAQ	FISI	Wed, Sep 7, 2011	14.41	15.14	14.41	14.97
2992	NASDAQ	FISI	Tue, Sep 6, 2011	13.88	14.25	13.66	14.13
2991	NASDAQ	FISI	Fri, Sep 2, 2011	14.69	15.08	14.25	14.33
2990	NASDAQ	FISI	Thu, Sep 1, 2011	15.69	15.96	15.00	15.04
2989	NASDAQ	FISI	Wed, Aug 31, 2011	16.29	16.29	15.48	15.76
2988	NASDAQ	FISI	Tue, Aug 30, 2011	15.97	16.28	15.44	16.21
2987	NASDAQ	FISI	Mon, Aug 29, 2011	15.88	16.27	15.88	16.09
2986	NASDAQ	FISI	Fri, Aug 26, 2011	15.06	15.94	14.98	15.69
2985	NASDAQ	FISI	Thu, Aug 25, 2011	16.15	16.43	15.18	15.22
2984	NASDAQ	FISI	Wed, Aug 24, 2011	15.21	16.05	15.10	16.03
2983	NASDAQ	FISI	Tue, Aug 23, 2011	14.51	15.28	14.47	15.28
2982	NASDAQ	FISI	Mon, Aug 22, 2011	14.99	14.99	14.26	14.46
2981	NASDAQ	FISI	Fri, Aug 19, 2011	14.10	14.71	14.10	14.55
2980	NASDAQ	FISI	Thu, Aug 18, 2011	14.84	14.99	14.21	14.29
2979	NASDAQ	FISI	Wed, Aug 17, 2011	15.19	15.34	15.00	15.03
2978	NASDAQ	FISI	Tue, Aug 16, 2011	15.12	15.26	14.42	15.13
2977	NASDAQ	FISI	Mon, Aug 15, 2011	15.17	15.57	15.00	15.35
2976	NASDAQ	FISI	Fri, Aug 12, 2011	15.31	15.50	14.90	14.98
2975	NASDAQ	FISI	Thu, Aug 11, 2011	14.30	15.38	14.30	15.15
2974	NASDAQ	FISI	Wed, Aug 10, 2011	15.49	15.49	14.11	14.21
2973	NASDAQ	FISI	Tue, Aug 9, 2011	15.02	16.46	14.73	15.95
2972	NASDAQ	FISI	Mon, Aug 8, 2011	15.32	15.99	14.52	14.62
2971	NASDAQ	FISI	Fri, Aug 5, 2011	16.48	16.72	15.80	15.94
2970	NASDAQ	FISI	Thu, Aug 4, 2011	16.98	16.98	16.25	16.27
2969	NASDAQ	FISI	Wed, Aug 3, 2011	16.48	17.06	16.36	17.04
2968	NASDAQ	FISI	Tue, Aug 2, 2011	16.70	16.91	16.47	16.50
2967	NASDAQ	FISI	Mon, Aug 1, 2011	17.04	17.10	16.73	16.77
2966	NASDAQ	FISI	Fri, Jul 29, 2011	16.88	17.08	16.61	16.77
2965	NASDAQ	FISI	Thu, Jul 28, 2011	16.65	17.15	16.28	17.05
2964	NASDAQ	FISI	Wed, Jul 27, 2011	17.13	17.29	16.50	16.66
2963	NASDAQ	FISI	Tue, Jul 26, 2011	17.33	17.40	17.11	17.17
2962	NASDAQ	FISI	Mon, Jul 25, 2011	17.56	17.60	17.33	17.37
2961	NASDAQ	FISI	Fri, Jul 22, 2011	17.80	17.80	17.60	17.68
2960	NASDAQ	FISI	Thu, Jul 21, 2011	17.50	17.80	17.50	17.79
2959	NASDAQ	FISI	Wed, Jul 20, 2011	17.60	17.69	17.24	17.36
2958	NASDAQ	FISI	Tue, Jul 19, 2011	17.30	17.66	17.20	17.62
2957	NASDAQ	FISI	Mon, Jul 18, 2011	17.47	17.55	17.10	17.19
2956	NASDAQ	FISI	Fri, Jul 15, 2011	17.39	17.67	17.32	17.47
2955	NASDAQ	FISI	Thu, Jul 14, 2011	17.71	17.98	17.21	17.37
2954	NASDAQ	FISI	Wed, Jul 13, 2011	17.76	17.90	17.51	17.60
2953	NASDAQ	FISI	Tue, Jul 12, 2011	17.41	17.73	17.41	17.52
2952	NASDAQ	FISI	Mon, Jul 11, 2011	17.50	17.75	17.35	17.45
2951	NASDAQ	FISI	Fri, Jul 8, 2011	17.05	17.48	16.92	17.43
2950	NASDAQ	FISI	Thu, Jul 7, 2011	16.90	17.65	16.74	17.21
2949	NASDAQ	FISI	Wed, Jul 6, 2011	16.48	16.64	16.10	16.60
2948	NASDAQ	FISI	Tue, Jul 5, 2011	16.37	16.37	15.97	16.01
2947	NASDAQ	FISI	Fri, Jul 1, 2011	16.49	16.61	16.26	16.40
2946	NASDAQ	FISI	Thu, Jun 30, 2011	16.42	16.59	16.28	16.42
2945	NASDAQ	FISI	Wed, Jun 29, 2011	16.41	16.46	16.17	16.34
2944	NASDAQ	FISI	Tue, Jun 28, 2011	16.31	16.47	16.13	16.41
2943	NASDAQ	FISI	Mon, Jun 27, 2011	16.02	16.33	15.84	16.28
2942	NASDAQ	FISI	Fri, Jun 24, 2011	15.79	16.19	15.75	16.10
2941	NASDAQ	FISI	Thu, Jun 23, 2011	15.90	15.94	15.57	15.79
2940	NASDAQ	FISI	Wed, Jun 22, 2011	16.37	16.50	16.07	16.09
2939	NASDAQ	FISI	Tue, Jun 21, 2011	16.44	16.64	16.16	16.44
2938	NASDAQ	FISI	Mon, Jun 20, 2011	16.28	16.50	16.14	16.29
2937	NASDAQ	FISI	Fri, Jun 17, 2011	16.06	16.39	16.06	16.30
2936	NASDAQ	FISI	Thu, Jun 16, 2011	15.64	16.11	15.54	15.89
2935	NASDAQ	FISI	Wed, Jun 15, 2011	15.58	15.79	15.47	15.53
2934	NASDAQ	FISI	Tue, Jun 14, 2011	15.79	16.09	15.63	15.89
2933	NASDAQ	FISI	Mon, Jun 13, 2011	15.50	15.75	15.22	15.65
2932	NASDAQ	FISI	Fri, Jun 10, 2011	15.45	15.64	15.20	15.44
2931	NASDAQ	FISI	Thu, Jun 9, 2011	15.52	15.71	15.45	15.49
2930	NASDAQ	FISI	Wed, Jun 8, 2011	15.20	15.53	15.20	15.46
2929	NASDAQ	FISI	Tue, Jun 7, 2011	15.54	15.59	15.21	15.22
2928	NASDAQ	FISI	Mon, Jun 6, 2011	15.36	15.87	15.22	15.33
2927	NASDAQ	FISI	Fri, Jun 3, 2011	15.36	15.75	15.25	15.31
2926	NASDAQ	FISI	Thu, Jun 2, 2011	15.54	15.90	15.41	15.54
2925	NASDAQ	FISI	Wed, Jun 1, 2011	16.24	16.36	15.48	15.52
2924	NASDAQ	FISI	Tue, May 31, 2011	16.41	16.64	16.09	16.33
2923	NASDAQ	FISI	Fri, May 27, 2011	16.02	16.25	16.02	16.20
2922	NASDAQ	FISI	Thu, May 26, 2011	15.45	15.91	15.34	15.90
2921	NASDAQ	FISI	Wed, May 25, 2011	15.50	15.63	15.50	15.50
2920	NASDAQ	FISI	Tue, May 24, 2011	15.86	16.04	15.52	15.54
2919	NASDAQ	FISI	Mon, May 23, 2011	15.81	16.13	15.73	15.74
2918	NASDAQ	FISI	Fri, May 20, 2011	16.02	16.27	15.92	16.11
2917	NASDAQ	FISI	Thu, May 19, 2011	16.09	16.23	15.81	16.15
2916	NASDAQ	FISI	Wed, May 18, 2011	15.58	16.06	15.50	15.97
2915	NASDAQ	FISI	Tue, May 17, 2011	15.27	15.69	15.25	15.55
2914	NASDAQ	FISI	Mon, May 16, 2011	15.36	15.51	15.21	15.35
2913	NASDAQ	FISI	Fri, May 13, 2011	16.12	16.12	15.27	15.51
2912	NASDAQ	FISI	Thu, May 12, 2011	16.00	16.32	15.87	16.09
2911	NASDAQ	FISI	Wed, May 11, 2011	16.73	16.73	16.00	16.07
2910	NASDAQ	FISI	Tue, May 10, 2011	16.17	16.83	16.07	16.80
2909	NASDAQ	FISI	Mon, May 9, 2011	16.30	16.30	15.83	16.10
2908	NASDAQ	FISI	Fri, May 6, 2011	16.63	16.63	16.25	16.29
2907	NASDAQ	FISI	Thu, May 5, 2011	16.43	16.79	16.15	16.41
2906	NASDAQ	FISI	Wed, May 4, 2011	16.59	16.59	16.40	16.55
2905	NASDAQ	FISI	Tue, May 3, 2011	16.55	16.72	16.48	16.58
2904	NASDAQ	FISI	Mon, May 2, 2011	17.00	17.07	16.55	16.55
2903	NASDAQ	FISI	Fri, Apr 29, 2011	17.07	17.15	16.81	17.00
2902	NASDAQ	FISI	Thu, Apr 28, 2011	16.99	17.39	16.99	17.04
2901	NASDAQ	FISI	Wed, Apr 27, 2011	16.55	16.97	16.53	16.96
2900	NASDAQ	FISI	Tue, Apr 26, 2011	16.41	16.79	16.37	16.55
2899	NASDAQ	FISI	Mon, Apr 25, 2011	16.34	16.34	16.20	16.33
2898	NASDAQ	FISI	Thu, Apr 21, 2011	16.51	16.51	16.13	16.34
2897	NASDAQ	FISI	Wed, Apr 20, 2011	16.35	16.47	16.09	16.39
2896	NASDAQ	FISI	Tue, Apr 19, 2011	16.43	16.46	16.04	16.11
2895	NASDAQ	FISI	Mon, Apr 18, 2011	16.48	16.67	16.23	16.38
2894	NASDAQ	FISI	Fri, Apr 15, 2011	16.83	17.01	16.52	16.78
2893	NASDAQ	FISI	Thu, Apr 14, 2011	16.53	16.94	16.33	16.87
2892	NASDAQ	FISI	Wed, Apr 13, 2011	16.93	17.00	16.37	16.73
2891	NASDAQ	FISI	Tue, Apr 12, 2011	16.86	16.97	16.65	16.79
2890	NASDAQ	FISI	Mon, Apr 11, 2011	17.18	17.33	16.82	17.01
2889	NASDAQ	FISI	Fri, Apr 8, 2011	17.65	17.77	17.14	17.19
2888	NASDAQ	FISI	Thu, Apr 7, 2011	17.69	17.93	17.42	17.51
2887	NASDAQ	FISI	Wed, Apr 6, 2011	17.70	17.78	17.58	17.73
2886	NASDAQ	FISI	Tue, Apr 5, 2011	17.66	17.78	17.53	17.61
2885	NASDAQ	FISI	Mon, Apr 4, 2011	17.70	17.80	17.50	17.77
2884	NASDAQ	FISI	Fri, Apr 1, 2011	17.71	17.80	17.27	17.72
2883	NASDAQ	FISI	Thu, Mar 31, 2011	17.99	18.01	17.46	17.52
2882	NASDAQ	FISI	Wed, Mar 30, 2011	17.72	18.03	17.70	17.96
2881	NASDAQ	FISI	Tue, Mar 29, 2011	17.38	17.68	17.32	17.64
2880	NASDAQ	FISI	Mon, Mar 28, 2011	17.67	17.86	17.36	17.37
2879	NASDAQ	FISI	Fri, Mar 25, 2011	17.39	17.64	17.36	17.63
2878	NASDAQ	FISI	Thu, Mar 24, 2011	17.49	17.58	17.27	17.32
2877	NASDAQ	FISI	Wed, Mar 23, 2011	17.42	17.48	17.22	17.33
2876	NASDAQ	FISI	Tue, Mar 22, 2011	17.58	17.58	17.31	17.43
2875	NASDAQ	FISI	Mon, Mar 21, 2011	17.38	17.57	17.17	17.56
2874	NASDAQ	FISI	Fri, Mar 18, 2011	17.09	17.20	16.95	17.17
2873	NASDAQ	FISI	Thu, Mar 17, 2011	17.15	17.15	16.69	16.92
2872	NASDAQ	FISI	Wed, Mar 16, 2011	17.00	17.39	16.67	16.83
2871	NASDAQ	FISI	Tue, Mar 15, 2011	16.64	17.22	16.63	16.99
2870	NASDAQ	FISI	Mon, Mar 14, 2011	17.08	17.43	16.91	17.22
2869	NASDAQ	FISI	Fri, Mar 11, 2011	17.05	17.33	17.00	17.27
2868	NASDAQ	FISI	Thu, Mar 10, 2011	16.81	17.21	16.63	17.14
2867	NASDAQ	FISI	Wed, Mar 9, 2011	16.90	16.92	16.50	16.79
2866	NASDAQ	FISI	Tue, Mar 8, 2011	17.00	17.25	16.40	16.89
2865	NASDAQ	FISI	Mon, Mar 7, 2011	18.90	18.90	18.14	18.14
2864	NASDAQ	FISI	Fri, Mar 4, 2011	19.16	19.16	18.58	18.79
2863	NASDAQ	FISI	Thu, Mar 3, 2011	18.95	19.22	18.82	19.22
2862	NASDAQ	FISI	Wed, Mar 2, 2011	18.98	18.98	18.53	18.89
2861	NASDAQ	FISI	Tue, Mar 1, 2011	19.10	19.33	18.54	18.96
2860	NASDAQ	FISI	Mon, Feb 28, 2011	19.61	19.61	19.15	19.29
2859	NASDAQ	FISI	Fri, Feb 25, 2011	18.94	19.60	18.94	19.50
2858	NASDAQ	FISI	Thu, Feb 24, 2011	18.75	19.05	18.73	19.00
2857	NASDAQ	FISI	Wed, Feb 23, 2011	18.89	19.07	18.53	18.68
2856	NASDAQ	FISI	Tue, Feb 22, 2011	18.95	19.19	18.82	18.82
2855	NASDAQ	FISI	Fri, Feb 18, 2011	19.17	19.44	19.09	19.24
2854	NASDAQ	FISI	Thu, Feb 17, 2011	19.20	19.28	18.00	19.08
2853	NASDAQ	FISI	Wed, Feb 16, 2011	19.29	19.39	19.04	19.28
2852	NASDAQ	FISI	Tue, Feb 15, 2011	19.06	19.49	19.00	19.26
2851	NASDAQ	FISI	Mon, Feb 14, 2011	19.08	19.26	18.94	19.18
2850	NASDAQ	FISI	Fri, Feb 11, 2011	18.23	19.21	18.20	19.15
2849	NASDAQ	FISI	Thu, Feb 10, 2011	18.37	18.67	18.31	18.36
2848	NASDAQ	FISI	Wed, Feb 9, 2011	18.81	19.23	18.20	18.46
2847	NASDAQ	FISI	Tue, Feb 8, 2011	19.19	19.23	18.65	18.98
2846	NASDAQ	FISI	Mon, Feb 7, 2011	19.04	19.80	19.04	19.30
2845	NASDAQ	FISI	Fri, Feb 4, 2011	19.32	19.46	18.94	19.09
2844	NASDAQ	FISI	Thu, Feb 3, 2011	19.56	19.74	19.27	19.30
2843	NASDAQ	FISI	Wed, Feb 2, 2011	20.11	20.26	19.62	19.65
2842	NASDAQ	FISI	Tue, Feb 1, 2011	19.44	20.36	19.36	20.15
2841	NASDAQ	FISI	Mon, Jan 31, 2011	18.53	19.66	18.24	19.33
2840	NASDAQ	FISI	Fri, Jan 28, 2011	18.97	18.97	18.00	18.40
2839	NASDAQ	FISI	Thu, Jan 27, 2011	19.24	19.72	18.72	18.92
2838	NASDAQ	FISI	Wed, Jan 26, 2011	18.87	19.50	18.82	19.42
2837	NASDAQ	FISI	Tue, Jan 25, 2011	18.75	19.07	18.49	18.84
2836	NASDAQ	FISI	Mon, Jan 24, 2011	18.49	19.19	18.41	18.82
2835	NASDAQ	FISI	Fri, Jan 21, 2011	19.01	19.06	18.41	18.41
2834	NASDAQ	FISI	Thu, Jan 20, 2011	18.35	19.20	18.35	18.87
2833	NASDAQ	FISI	Wed, Jan 19, 2011	19.33	19.43	18.35	18.36
2832	NASDAQ	FISI	Tue, Jan 18, 2011	19.59	19.59	19.22	19.49
2831	NASDAQ	FISI	Fri, Jan 14, 2011	19.55	19.88	19.15	19.63
2830	NASDAQ	FISI	Thu, Jan 13, 2011	19.83	20.06	19.52	19.57
2829	NASDAQ	FISI	Wed, Jan 12, 2011	19.87	20.00	19.64	19.82
2828	NASDAQ	FISI	Tue, Jan 11, 2011	19.45	19.75	19.45	19.64
2827	NASDAQ	FISI	Mon, Jan 10, 2011	19.36	19.51	19.25	19.37
2826	NASDAQ	FISI	Fri, Jan 7, 2011	19.76	19.76	19.04	19.41
2825	NASDAQ	FISI	Thu, Jan 6, 2011	19.69	19.85	19.51	19.70
2824	NASDAQ	FISI	Wed, Jan 5, 2011	18.74	19.95	18.74	19.75
2823	NASDAQ	FISI	Tue, Jan 4, 2011	19.43	19.43	18.60	18.78
2822	NASDAQ	FISI	Mon, Jan 3, 2011	19.27	19.61	18.97	19.27
2821	NASDAQ	FISI	Fri, Dec 31, 2010	19.37	19.46	18.97	18.97
2820	NASDAQ	FISI	Thu, Dec 30, 2010	19.36	19.85	19.36	19.50
2819	NASDAQ	FISI	Wed, Dec 29, 2010	19.60	19.70	19.26	19.66
2818	NASDAQ	FISI	Tue, Dec 28, 2010	19.73	20.15	19.59	19.89
2817	NASDAQ	FISI	Mon, Dec 27, 2010	19.47	20.12	19.47	20.02
2816	NASDAQ	FISI	Thu, Dec 23, 2010	20.11	20.22	19.45	19.61
2815	NASDAQ	FISI	Wed, Dec 22, 2010	19.67	20.74	19.60	20.09
2814	NASDAQ	FISI	Tue, Dec 21, 2010	19.95	20.46	19.82	20.15
2813	NASDAQ	FISI	Mon, Dec 20, 2010	19.75	20.00	19.61	19.87
2812	NASDAQ	FISI	Fri, Dec 17, 2010	19.70	19.98	19.63	19.75
2811	NASDAQ	FISI	Thu, Dec 16, 2010	19.73	20.00	19.63	19.63
2810	NASDAQ	FISI	Wed, Dec 15, 2010	19.09	19.88	18.68	19.74
2809	NASDAQ	FISI	Tue, Dec 14, 2010	19.95	19.97	19.65	19.90
2808	NASDAQ	FISI	Mon, Dec 13, 2010	19.96	19.96	19.85	19.86
2807	NASDAQ	FISI	Fri, Dec 10, 2010	19.35	19.95	19.04	19.91
2806	NASDAQ	FISI	Thu, Dec 9, 2010	19.48	19.48	19.18	19.34
2805	NASDAQ	FISI	Wed, Dec 8, 2010	19.42	19.63	19.06	19.45
2804	NASDAQ	FISI	Tue, Dec 7, 2010	18.72	19.48	18.55	19.45
2803	NASDAQ	FISI	Mon, Dec 6, 2010	18.42	18.73	18.38	18.65
2802	NASDAQ	FISI	Fri, Dec 3, 2010	18.15	18.71	17.75	18.51
2801	NASDAQ	FISI	Thu, Dec 2, 2010	18.45	18.50	18.09	18.47
2800	NASDAQ	FISI	Wed, Dec 1, 2010	18.69	18.75	18.13	18.47
2799	NASDAQ	FISI	Tue, Nov 30, 2010	18.29	18.53	18.12	18.29
2798	NASDAQ	FISI	Mon, Nov 29, 2010	18.07	18.61	17.85	18.59
2797	NASDAQ	FISI	Fri, Nov 26, 2010	18.04	18.42	18.04	18.27
2796	NASDAQ	FISI	Wed, Nov 24, 2010	17.95	18.25	17.91	18.18
2795	NASDAQ	FISI	Tue, Nov 23, 2010	17.71	17.99	17.67	17.92
2794	NASDAQ	FISI	Mon, Nov 22, 2010	18.20	18.30	17.55	17.93
2793	NASDAQ	FISI	Fri, Nov 19, 2010	18.00	18.31	17.92	18.29
2792	NASDAQ	FISI	Thu, Nov 18, 2010	17.74	18.30	17.27	17.97
2791	NASDAQ	FISI	Wed, Nov 17, 2010	17.32	17.92	17.32	17.50
2790	NASDAQ	FISI	Tue, Nov 16, 2010	17.63	17.86	17.52	17.72
2789	NASDAQ	FISI	Mon, Nov 15, 2010	18.00	18.11	17.63	17.86
2788	NASDAQ	FISI	Fri, Nov 12, 2010	18.28	18.31	18.14	18.17
2787	NASDAQ	FISI	Thu, Nov 11, 2010	18.44	18.65	18.02	18.53
2786	NASDAQ	FISI	Wed, Nov 10, 2010	18.17	18.75	18.17	18.74
2785	NASDAQ	FISI	Tue, Nov 9, 2010	18.47	18.74	18.34	18.39
2784	NASDAQ	FISI	Mon, Nov 8, 2010	18.59	18.74	18.32	18.50
2783	NASDAQ	FISI	Fri, Nov 5, 2010	18.75	18.75	18.39	18.66
2782	NASDAQ	FISI	Thu, Nov 4, 2010	18.47	18.74	18.29	18.74
2781	NASDAQ	FISI	Wed, Nov 3, 2010	18.06	18.44	18.06	18.40
2780	NASDAQ	FISI	Tue, Nov 2, 2010	17.99	18.18	17.88	18.10
2779	NASDAQ	FISI	Mon, Nov 1, 2010	18.05	18.06	17.54	17.65
2778	NASDAQ	FISI	Fri, Oct 29, 2010	17.56	18.05	17.50	18.05
2777	NASDAQ	FISI	Thu, Oct 28, 2010	17.39	18.04	17.39	17.58
2776	NASDAQ	FISI	Wed, Oct 27, 2010	17.70	17.80	17.06	17.23
2775	NASDAQ	FISI	Tue, Oct 26, 2010	17.79	18.11	17.62	17.80
2774	NASDAQ	FISI	Mon, Oct 25, 2010	18.07	18.08	17.80	17.89
2773	NASDAQ	FISI	Fri, Oct 22, 2010	17.95	18.24	17.73	17.95
2772	NASDAQ	FISI	Thu, Oct 21, 2010	18.50	18.50	17.82	17.92
2771	NASDAQ	FISI	Wed, Oct 20, 2010	18.30	18.55	18.08	18.45
2770	NASDAQ	FISI	Tue, Oct 19, 2010	17.92	18.60	17.92	18.24
2769	NASDAQ	FISI	Mon, Oct 18, 2010	17.76	18.23	17.50	18.23
2768	NASDAQ	FISI	Fri, Oct 15, 2010	18.18	18.27	17.60	17.65
2767	NASDAQ	FISI	Thu, Oct 14, 2010	18.24	18.50	17.50	17.87
2766	NASDAQ	FISI	Wed, Oct 13, 2010	17.71	18.29	17.60	18.23
2765	NASDAQ	FISI	Tue, Oct 12, 2010	18.04	18.04	17.50	17.64
2764	NASDAQ	FISI	Mon, Oct 11, 2010	17.72	18.18	17.51	18.17
2763	NASDAQ	FISI	Fri, Oct 8, 2010	18.18	18.44	17.81	18.22
2762	NASDAQ	FISI	Thu, Oct 7, 2010	18.24	18.25	17.50	17.88
2761	NASDAQ	FISI	Wed, Oct 6, 2010	18.33	18.43	17.95	18.00
2760	NASDAQ	FISI	Tue, Oct 5, 2010	17.25	18.09	16.80	17.95
2759	NASDAQ	FISI	Mon, Oct 4, 2010	17.54	17.62	16.93	16.96
2758	NASDAQ	FISI	Fri, Oct 1, 2010	17.83	17.83	17.42	17.55
2757	NASDAQ	FISI	Thu, Sep 30, 2010	17.94	18.32	17.41	17.66
2756	NASDAQ	FISI	Wed, Sep 29, 2010	17.35	18.00	16.98	17.71
2755	NASDAQ	FISI	Tue, Sep 28, 2010	17.71	17.73	16.46	17.47
2754	NASDAQ	FISI	Mon, Sep 27, 2010	17.73	17.94	17.53	17.60
2753	NASDAQ	FISI	Fri, Sep 24, 2010	17.11	17.68	17.11	17.68
2752	NASDAQ	FISI	Thu, Sep 23, 2010	16.84	17.37	16.56	16.77
2751	NASDAQ	FISI	Wed, Sep 22, 2010	17.44	17.44	16.87	16.95
2750	NASDAQ	FISI	Tue, Sep 21, 2010	17.80	18.41	17.51	17.58
2749	NASDAQ	FISI	Mon, Sep 20, 2010	17.22	18.60	17.12	18.56
2748	NASDAQ	FISI	Fri, Sep 17, 2010	17.29	17.44	16.99	17.11
2747	NASDAQ	FISI	Thu, Sep 16, 2010	17.36	17.37	16.60	17.05
2746	NASDAQ	FISI	Wed, Sep 15, 2010	17.15	17.39	16.78	17.35
2745	NASDAQ	FISI	Tue, Sep 14, 2010	17.48	17.69	16.96	17.13
2744	NASDAQ	FISI	Mon, Sep 13, 2010	16.33	17.62	16.21	17.50
2743	NASDAQ	FISI	Fri, Sep 10, 2010	15.75	16.48	15.72	16.32
2742	NASDAQ	FISI	Thu, Sep 9, 2010	15.74	16.01	15.60	15.72
2741	NASDAQ	FISI	Wed, Sep 8, 2010	14.61	15.56	14.61	15.50
2740	NASDAQ	FISI	Tue, Sep 7, 2010	15.20	15.20	14.48	14.51
2739	NASDAQ	FISI	Fri, Sep 3, 2010	15.28	15.30	15.06	15.24
2738	NASDAQ	FISI	Thu, Sep 2, 2010	14.93	15.20	14.81	15.00
2737	NASDAQ	FISI	Wed, Sep 1, 2010	14.66	15.11	14.24	14.81
2736	NASDAQ	FISI	Tue, Aug 31, 2010	14.45	15.25	14.14	14.36
2735	NASDAQ	FISI	Mon, Aug 30, 2010	15.29	15.42	14.46	14.47
2734	NASDAQ	FISI	Fri, Aug 27, 2010	15.33	15.59	14.55	15.37
2733	NASDAQ	FISI	Thu, Aug 26, 2010	15.51	16.00	15.04	15.05
2732	NASDAQ	FISI	Wed, Aug 25, 2010	14.94	15.70	14.58	15.39
2731	NASDAQ	FISI	Tue, Aug 24, 2010	14.93	15.81	14.53	15.04
2730	NASDAQ	FISI	Mon, Aug 23, 2010	15.88	16.28	15.01	15.03
2729	NASDAQ	FISI	Fri, Aug 20, 2010	15.54	16.17	15.33	15.70
2728	NASDAQ	FISI	Thu, Aug 19, 2010	16.54	16.63	15.50	15.69
2727	NASDAQ	FISI	Wed, Aug 18, 2010	16.57	16.95	16.20	16.59
2726	NASDAQ	FISI	Tue, Aug 17, 2010	16.63	16.95	16.40	16.64
2725	NASDAQ	FISI	Mon, Aug 16, 2010	16.01	16.40	16.01	16.35
2724	NASDAQ	FISI	Fri, Aug 13, 2010	16.25	16.57	16.10	16.15
2723	NASDAQ	FISI	Thu, Aug 12, 2010	16.38	16.90	16.32	16.34
2722	NASDAQ	FISI	Wed, Aug 11, 2010	17.85	17.93	16.64	16.75
2721	NASDAQ	FISI	Tue, Aug 10, 2010	18.64	19.16	18.02	18.05
2720	NASDAQ	FISI	Mon, Aug 9, 2010	18.81	19.23	17.96	18.95
2719	NASDAQ	FISI	Fri, Aug 6, 2010	18.79	19.04	18.10	18.66
2718	NASDAQ	FISI	Thu, Aug 5, 2010	19.25	19.49	18.86	19.16
2717	NASDAQ	FISI	Wed, Aug 4, 2010	19.62	19.65	19.00	19.48
2716	NASDAQ	FISI	Tue, Aug 3, 2010	19.01	19.87	19.01	19.54
2715	NASDAQ	FISI	Mon, Aug 2, 2010	19.31	19.31	18.65	19.21
2714	NASDAQ	FISI	Fri, Jul 30, 2010	18.63	19.20	18.54	18.97
2713	NASDAQ	FISI	Thu, Jul 29, 2010	18.82	19.15	18.60	19.00
2712	NASDAQ	FISI	Wed, Jul 28, 2010	19.18	19.48	18.57	18.70
2711	NASDAQ	FISI	Tue, Jul 27, 2010	19.69	19.69	18.57	19.26
2710	NASDAQ	FISI	Mon, Jul 26, 2010	18.84	19.45	18.30	19.44
2709	NASDAQ	FISI	Fri, Jul 23, 2010	18.06	18.97	17.59	18.82
2708	NASDAQ	FISI	Thu, Jul 22, 2010	17.62	18.21	17.44	18.03
2707	NASDAQ	FISI	Wed, Jul 21, 2010	18.30	18.56	17.26	17.26
2706	NASDAQ	FISI	Tue, Jul 20, 2010	17.46	18.13	17.46	18.12
2705	NASDAQ	FISI	Mon, Jul 19, 2010	17.90	19.62	17.15	17.77
2704	NASDAQ	FISI	Fri, Jul 16, 2010	19.12	19.48	17.64	17.87
2703	NASDAQ	FISI	Thu, Jul 15, 2010	19.52	19.85	19.15	19.36
2702	NASDAQ	FISI	Wed, Jul 14, 2010	19.53	19.94	19.53	19.64
2701	NASDAQ	FISI	Tue, Jul 13, 2010	19.28	19.74	17.73	19.73
2700	NASDAQ	FISI	Mon, Jul 12, 2010	18.94	19.36	18.91	18.91
2699	NASDAQ	FISI	Fri, Jul 9, 2010	18.39	19.05	18.28	18.97
2698	NASDAQ	FISI	Thu, Jul 8, 2010	18.12	18.59	17.94	18.47
2697	NASDAQ	FISI	Wed, Jul 7, 2010	16.98	17.90	16.96	17.89
2696	NASDAQ	FISI	Tue, Jul 6, 2010	17.87	17.87	16.66	16.85
2695	NASDAQ	FISI	Fri, Jul 2, 2010	18.05	18.14	17.51	17.51
2694	NASDAQ	FISI	Thu, Jul 1, 2010	17.78	17.98	17.42	17.83
2693	NASDAQ	FISI	Wed, Jun 30, 2010	18.01	18.66	17.68	17.76
2692	NASDAQ	FISI	Tue, Jun 29, 2010	18.55	19.14	17.89	17.95
2691	NASDAQ	FISI	Mon, Jun 28, 2010	18.95	19.12	18.33	18.96
2690	NASDAQ	FISI	Fri, Jun 25, 2010	18.33	19.09	18.21	19.09
2689	NASDAQ	FISI	Thu, Jun 24, 2010	18.28	18.60	17.75	18.15
2688	NASDAQ	FISI	Wed, Jun 23, 2010	18.23	18.64	18.19	18.48
2687	NASDAQ	FISI	Tue, Jun 22, 2010	18.90	19.00	17.99	18.27
2686	NASDAQ	FISI	Mon, Jun 21, 2010	18.95	19.00	18.71	18.75
2685	NASDAQ	FISI	Fri, Jun 18, 2010	18.82	18.94	18.61	18.73
2684	NASDAQ	FISI	Thu, Jun 17, 2010	18.93	18.93	17.93	18.69
2683	NASDAQ	FISI	Wed, Jun 16, 2010	19.08	19.08	18.79	18.90
2682	NASDAQ	FISI	Tue, Jun 15, 2010	18.11	19.35	17.87	18.99
2681	NASDAQ	FISI	Mon, Jun 14, 2010	18.25	18.25	17.69	17.94
2680	NASDAQ	FISI	Fri, Jun 11, 2010	17.53	18.10	17.53	18.10
2679	NASDAQ	FISI	Thu, Jun 10, 2010	17.72	17.93	17.28	17.79
2678	NASDAQ	FISI	Wed, Jun 9, 2010	17.56	17.92	17.17	17.41
2677	NASDAQ	FISI	Tue, Jun 8, 2010	17.43	17.54	16.66	17.31
2676	NASDAQ	FISI	Mon, Jun 7, 2010	17.88	18.51	17.34	17.37
2675	NASDAQ	FISI	Fri, Jun 4, 2010	18.70	18.74	17.71	17.83
2674	NASDAQ	FISI	Thu, Jun 3, 2010	19.45	19.45	18.73	19.22
2673	NASDAQ	FISI	Wed, Jun 2, 2010	18.59	19.48	18.31	19.45
2672	NASDAQ	FISI	Tue, Jun 1, 2010	18.91	19.15	18.50	18.52
2671	NASDAQ	FISI	Fri, May 28, 2010	19.17	19.17	18.50	19.08
2670	NASDAQ	FISI	Thu, May 27, 2010	18.51	19.34	18.25	19.20
2669	NASDAQ	FISI	Wed, May 26, 2010	18.14	18.63	17.96	18.02
2668	NASDAQ	FISI	Tue, May 25, 2010	17.46	18.19	17.46	18.00
2667	NASDAQ	FISI	Mon, May 24, 2010	18.12	18.34	17.73	17.99
2666	NASDAQ	FISI	Fri, May 21, 2010	16.63	18.29	16.63	18.09
2665	NASDAQ	FISI	Thu, May 20, 2010	16.99	17.59	16.56	16.99
2664	NASDAQ	FISI	Wed, May 19, 2010	17.17	17.72	17.17	17.55
2663	NASDAQ	FISI	Tue, May 18, 2010	18.72	18.72	17.32	17.65
2662	NASDAQ	FISI	Mon, May 17, 2010	18.00	18.55	17.77	18.37
2661	NASDAQ	FISI	Fri, May 14, 2010	18.34	18.34	17.69	17.83
2660	NASDAQ	FISI	Thu, May 13, 2010	18.44	18.55	18.08	18.55
2659	NASDAQ	FISI	Wed, May 12, 2010	17.49	18.77	17.49	18.49
2658	NASDAQ	FISI	Tue, May 11, 2010	16.45	17.65	16.45	17.45
2657	NASDAQ	FISI	Mon, May 10, 2010	16.13	16.90	16.10	16.70
2656	NASDAQ	FISI	Fri, May 7, 2010	16.12	16.31	15.42	15.60
2655	NASDAQ	FISI	Thu, May 6, 2010	16.20	16.95	15.71	16.20
2654	NASDAQ	FISI	Wed, May 5, 2010	16.34	16.62	16.20	16.30
2653	NASDAQ	FISI	Tue, May 4, 2010	16.65	16.92	16.11	16.24
2652	NASDAQ	FISI	Mon, May 3, 2010	16.22	16.61	16.18	16.61
2651	NASDAQ	FISI	Fri, Apr 30, 2010	16.92	17.50	16.05	16.08
2650	NASDAQ	FISI	Thu, Apr 29, 2010	16.18	17.00	16.16	17.00
2649	NASDAQ	FISI	Wed, Apr 28, 2010	16.32	16.44	15.93	16.11
2648	NASDAQ	FISI	Tue, Apr 27, 2010	16.29	16.54	15.99	16.22
2647	NASDAQ	FISI	Mon, Apr 26, 2010	16.60	17.00	16.06	16.42
2646	NASDAQ	FISI	Fri, Apr 23, 2010	16.33	16.73	16.06	16.73
2645	NASDAQ	FISI	Thu, Apr 22, 2010	15.93	16.36	15.61	16.36
2644	NASDAQ	FISI	Wed, Apr 21, 2010	15.59	16.40	15.49	16.16
2643	NASDAQ	FISI	Tue, Apr 20, 2010	15.80	16.37	15.41	16.12
2642	NASDAQ	FISI	Mon, Apr 19, 2010	15.60	15.74	15.24	15.72
2641	NASDAQ	FISI	Fri, Apr 16, 2010	16.27	16.27	15.59	15.71
2640	NASDAQ	FISI	Thu, Apr 15, 2010	16.11	16.43	15.89	16.31
2639	NASDAQ	FISI	Wed, Apr 14, 2010	15.79	16.19	15.78	16.18
2638	NASDAQ	FISI	Tue, Apr 13, 2010	15.65	15.72	15.33	15.72
2637	NASDAQ	FISI	Mon, Apr 12, 2010	15.78	15.81	15.55	15.67
2636	NASDAQ	FISI	Fri, Apr 9, 2010	15.67	15.81	15.17	15.74
2635	NASDAQ	FISI	Thu, Apr 8, 2010	15.39	15.90	15.02	15.65
2634	NASDAQ	FISI	Wed, Apr 7, 2010	15.21	15.56	15.21	15.44
2633	NASDAQ	FISI	Tue, Apr 6, 2010	15.01	15.45	14.99	15.28
2632	NASDAQ	FISI	Mon, Apr 5, 2010	14.67	15.44	14.55	15.12
2631	NASDAQ	FISI	Thu, Apr 1, 2010	14.72	14.81	14.07	14.62
2630	NASDAQ	FISI	Wed, Mar 31, 2010	14.81	14.90	14.55	14.62
2629	NASDAQ	FISI	Tue, Mar 30, 2010	14.95	14.95	14.67	14.91
2628	NASDAQ	FISI	Mon, Mar 29, 2010	15.14	15.17	14.72	14.93
2627	NASDAQ	FISI	Fri, Mar 26, 2010	14.87	15.40	14.30	15.14
2626	NASDAQ	FISI	Thu, Mar 25, 2010	15.00	15.30	14.75	14.81
2625	NASDAQ	FISI	Wed, Mar 24, 2010	14.94	14.95	14.74	14.88
2624	NASDAQ	FISI	Tue, Mar 23, 2010	14.90	15.03	14.82	15.01
2623	NASDAQ	FISI	Mon, Mar 22, 2010	14.68	15.00	14.60	15.00
2622	NASDAQ	FISI	Fri, Mar 19, 2010	14.84	14.86	14.56	14.85
2621	NASDAQ	FISI	Thu, Mar 18, 2010	14.66	14.80	14.47	14.73
2620	NASDAQ	FISI	Wed, Mar 17, 2010	14.47	14.80	14.47	14.68
2619	NASDAQ	FISI	Tue, Mar 16, 2010	14.35	14.73	14.00	14.42
2618	NASDAQ	FISI	Mon, Mar 15, 2010	14.79	14.88	14.32	14.37
2617	NASDAQ	FISI	Fri, Mar 12, 2010	14.89	14.89	14.58	14.79
2616	NASDAQ	FISI	Thu, Mar 11, 2010	14.67	14.87	14.61	14.84
2615	NASDAQ	FISI	Wed, Mar 10, 2010	14.86	14.90	14.55	14.87
2614	NASDAQ	FISI	Tue, Mar 9, 2010	14.76	14.90	14.74	14.90
2613	NASDAQ	FISI	Mon, Mar 8, 2010	14.69	14.89	14.01	14.87
2612	NASDAQ	FISI	Fri, Mar 5, 2010	14.75	14.77	14.41	14.65
2611	NASDAQ	FISI	Thu, Mar 4, 2010	14.13	14.66	14.13	14.66
2610	NASDAQ	FISI	Wed, Mar 3, 2010	13.95	14.13	13.64	14.11
2609	NASDAQ	FISI	Tue, Mar 2, 2010	13.53	13.91	13.31	13.90
2608	NASDAQ	FISI	Mon, Mar 1, 2010	13.27	13.59	12.91	13.56
2607	NASDAQ	FISI	Fri, Feb 26, 2010	13.23	13.75	13.07	13.24
2606	NASDAQ	FISI	Thu, Feb 25, 2010	12.73	13.04	12.43	13.04
2605	NASDAQ	FISI	Wed, Feb 24, 2010	12.78	13.00	12.78	13.00
2604	NASDAQ	FISI	Tue, Feb 23, 2010	12.84	13.20	12.84	12.90
2603	NASDAQ	FISI	Mon, Feb 22, 2010	12.45	12.96	12.40	12.92
2602	NASDAQ	FISI	Fri, Feb 19, 2010	12.99	13.19	12.37	12.42
2601	NASDAQ	FISI	Thu, Feb 18, 2010	13.00	13.00	12.40	13.00
2600	NASDAQ	FISI	Wed, Feb 17, 2010	13.09	13.16	12.45	13.10
2599	NASDAQ	FISI	Tue, Feb 16, 2010	12.83	13.12	12.74	13.00
2598	NASDAQ	FISI	Fri, Feb 12, 2010	12.44	12.73	12.24	12.69
2597	NASDAQ	FISI	Thu, Feb 11, 2010	12.33	12.66	11.85	12.65
2596	NASDAQ	FISI	Wed, Feb 10, 2010	12.44	12.50	12.09	12.43
2595	NASDAQ	FISI	Tue, Feb 9, 2010	12.85	12.85	12.22	12.40
2594	NASDAQ	FISI	Mon, Feb 8, 2010	12.86	12.88	12.60	12.62
2593	NASDAQ	FISI	Fri, Feb 5, 2010	12.67	12.95	12.51	12.85
2592	NASDAQ	FISI	Thu, Feb 4, 2010	12.50	12.73	12.39	12.59
2591	NASDAQ	FISI	Wed, Feb 3, 2010	12.59	12.85	12.58	12.65
2590	NASDAQ	FISI	Tue, Feb 2, 2010	12.63	13.00	12.61	12.65
2589	NASDAQ	FISI	Mon, Feb 1, 2010	12.68	12.71	12.55	12.64
2588	NASDAQ	FISI	Fri, Jan 29, 2010	12.60	12.77	12.51	12.60
2587	NASDAQ	FISI	Thu, Jan 28, 2010	12.00	12.97	12.00	12.55
2586	NASDAQ	FISI	Wed, Jan 27, 2010	11.60	11.96	11.54	11.74
2585	NASDAQ	FISI	Tue, Jan 26, 2010	11.30	12.13	11.30	11.72
2584	NASDAQ	FISI	Mon, Jan 25, 2010	11.56	11.74	11.34	11.35
2583	NASDAQ	FISI	Fri, Jan 22, 2010	11.65	11.65	11.27	11.41
2582	NASDAQ	FISI	Thu, Jan 21, 2010	11.17	11.89	11.17	11.70
2581	NASDAQ	FISI	Wed, Jan 20, 2010	11.74	11.90	11.65	11.83
2580	NASDAQ	FISI	Tue, Jan 19, 2010	11.50	11.92	11.50	11.89
2579	NASDAQ	FISI	Fri, Jan 15, 2010	11.39	11.49	11.21	11.49
2578	NASDAQ	FISI	Thu, Jan 14, 2010	11.14	11.40	11.12	11.33
2577	NASDAQ	FISI	Wed, Jan 13, 2010	11.01	11.25	10.97	11.18
2576	NASDAQ	FISI	Tue, Jan 12, 2010	10.98	11.11	10.91	10.93
2575	NASDAQ	FISI	Mon, Jan 11, 2010	11.40	11.51	11.08	11.13
2574	NASDAQ	FISI	Fri, Jan 8, 2010	11.27	11.75	10.98	11.32
2573	NASDAQ	FISI	Thu, Jan 7, 2010	11.19	11.56	11.00	11.29
2572	NASDAQ	FISI	Wed, Jan 6, 2010	11.30	11.45	11.22	11.27
2571	NASDAQ	FISI	Tue, Jan 5, 2010	11.68	11.80	11.32	11.35
2570	NASDAQ	FISI	Mon, Jan 4, 2010	12.05	12.05	11.77	11.80
2569	NASDAQ	FISI	Thu, Dec 31, 2009	11.88	12.17	11.76	11.78
2568	NASDAQ	FISI	Wed, Dec 30, 2009	11.94	11.94	11.69	11.86
2567	NASDAQ	FISI	Tue, Dec 29, 2009	12.06	12.25	11.81	11.99
2566	NASDAQ	FISI	Mon, Dec 28, 2009	11.33	12.00	11.33	11.98
2565	NASDAQ	FISI	Thu, Dec 24, 2009	11.89	11.95	11.75	11.79
2564	NASDAQ	FISI	Wed, Dec 23, 2009	11.41	12.23	11.41	11.67
2563	NASDAQ	FISI	Tue, Dec 22, 2009	11.50	11.60	11.31	11.33
2562	NASDAQ	FISI	Mon, Dec 21, 2009	11.57	11.61	11.03	11.25
2561	NASDAQ	FISI	Fri, Dec 18, 2009	11.23	11.60	10.77	11.50
2560	NASDAQ	FISI	Thu, Dec 17, 2009	10.85	11.60	10.72	11.07
2559	NASDAQ	FISI	Wed, Dec 16, 2009	11.30	11.41	10.87	11.01
2558	NASDAQ	FISI	Tue, Dec 15, 2009	11.32	11.52	11.12	11.12
2557	NASDAQ	FISI	Mon, Dec 14, 2009	11.35	11.72	11.19	11.34
2556	NASDAQ	FISI	Fri, Dec 11, 2009	11.71	11.76	11.25	11.25
2555	NASDAQ	FISI	Thu, Dec 10, 2009	11.31	11.71	11.12	11.14
2554	NASDAQ	FISI	Wed, Dec 9, 2009	11.28	11.65	11.12	11.22
2553	NASDAQ	FISI	Tue, Dec 8, 2009	11.57	11.60	11.12	11.23
2552	NASDAQ	FISI	Mon, Dec 7, 2009	11.91	12.08	11.67	11.68
2551	NASDAQ	FISI	Fri, Dec 4, 2009	11.87	12.09	11.79	12.06
2550	NASDAQ	FISI	Thu, Dec 3, 2009	11.61	11.92	11.28	11.55
2549	NASDAQ	FISI	Wed, Dec 2, 2009	11.09	11.68	11.09	11.50
2548	NASDAQ	FISI	Tue, Dec 1, 2009	11.37	11.39	10.93	11.07
2547	NASDAQ	FISI	Mon, Nov 30, 2009	10.88	11.18	10.35	11.18
2546	NASDAQ	FISI	Fri, Nov 27, 2009	10.74	11.86	10.74	10.88
2545	NASDAQ	FISI	Wed, Nov 25, 2009	11.68	11.82	11.32	11.35
2544	NASDAQ	FISI	Tue, Nov 24, 2009	11.53	11.68	11.12	11.64
2543	NASDAQ	FISI	Mon, Nov 23, 2009	11.26	11.76	11.26	11.55
2542	NASDAQ	FISI	Fri, Nov 20, 2009	10.77	11.08	10.74	10.96
2541	NASDAQ	FISI	Thu, Nov 19, 2009	11.38	11.50	10.75	10.91
2540	NASDAQ	FISI	Wed, Nov 18, 2009	11.13	11.89	11.03	11.58
2539	NASDAQ	FISI	Tue, Nov 17, 2009	11.37	11.75	10.99	11.41
2538	NASDAQ	FISI	Mon, Nov 16, 2009	10.36	11.69	10.31	11.43
2537	NASDAQ	FISI	Fri, Nov 13, 2009	10.65	10.89	10.04	10.19
2536	NASDAQ	FISI	Thu, Nov 12, 2009	10.72	10.86	10.24	10.62
2535	NASDAQ	FISI	Wed, Nov 11, 2009	10.71	10.96	10.33	10.79
2534	NASDAQ	FISI	Tue, Nov 10, 2009	10.67	10.88	10.41	10.56
2533	NASDAQ	FISI	Mon, Nov 9, 2009	10.86	10.97	10.46	10.81
2532	NASDAQ	FISI	Fri, Nov 6, 2009	10.46	10.98	10.38	10.73
2531	NASDAQ	FISI	Thu, Nov 5, 2009	9.81	10.84	9.76	10.64
2530	NASDAQ	FISI	Wed, Nov 4, 2009	11.10	11.45	9.92	9.98
2529	NASDAQ	FISI	Tue, Nov 3, 2009	11.18	11.19	10.50	11.03
2528	NASDAQ	FISI	Mon, Nov 2, 2009	10.64	11.55	10.60	11.30
2527	NASDAQ	FISI	Fri, Oct 30, 2009	11.32	11.32	10.32	10.56
2526	NASDAQ	FISI	Thu, Oct 29, 2009	11.57	11.95	11.22	11.51
2525	NASDAQ	FISI	Wed, Oct 28, 2009	10.95	11.65	10.95	11.39
2524	NASDAQ	FISI	Tue, Oct 27, 2009	10.75	11.49	10.75	11.01
2523	NASDAQ	FISI	Mon, Oct 26, 2009	10.54	10.87	10.48	10.71
2522	NASDAQ	FISI	Fri, Oct 23, 2009	10.80	10.98	10.32	10.52
2521	NASDAQ	FISI	Thu, Oct 22, 2009	10.80	10.83	10.41	10.79
2520	NASDAQ	FISI	Wed, Oct 21, 2009	10.39	10.88	10.39	10.86
2519	NASDAQ	FISI	Tue, Oct 20, 2009	10.74	11.10	10.38	10.38
2518	NASDAQ	FISI	Mon, Oct 19, 2009	10.54	11.13	10.54	10.89
2517	NASDAQ	FISI	Fri, Oct 16, 2009	11.19	11.19	10.35	10.45
2516	NASDAQ	FISI	Thu, Oct 15, 2009	11.37	11.50	11.17	11.31
2515	NASDAQ	FISI	Wed, Oct 14, 2009	11.20	11.49	11.07	11.45
2514	NASDAQ	FISI	Tue, Oct 13, 2009	10.99	11.25	10.89	11.11
2513	NASDAQ	FISI	Mon, Oct 12, 2009	11.10	11.10	10.77	10.98
2512	NASDAQ	FISI	Fri, Oct 9, 2009	10.73	11.26	10.73	11.10
2511	NASDAQ	FISI	Thu, Oct 8, 2009	10.82	11.01	10.70	10.75
2510	NASDAQ	FISI	Wed, Oct 7, 2009	11.21	11.34	10.50	10.65
2509	NASDAQ	FISI	Tue, Oct 6, 2009	10.96	11.27	10.72	11.15
2508	NASDAQ	FISI	Mon, Oct 5, 2009	10.53	11.15	10.53	10.79
2507	NASDAQ	FISI	Fri, Oct 2, 2009	9.94	10.46	9.71	10.32
2506	NASDAQ	FISI	Thu, Oct 1, 2009	10.00	10.42	9.72	10.14
2505	NASDAQ	FISI	Wed, Sep 30, 2009	11.29	11.29	9.90	9.97
2504	NASDAQ	FISI	Tue, Sep 29, 2009	11.44	11.49	11.25	11.25
2503	NASDAQ	FISI	Mon, Sep 28, 2009	11.25	11.50	10.98	11.39
2502	NASDAQ	FISI	Fri, Sep 25, 2009	11.18	11.58	11.07	11.35
2501	NASDAQ	FISI	Thu, Sep 24, 2009	11.95	11.95	11.08	11.20
2500	NASDAQ	FISI	Wed, Sep 23, 2009	11.50	12.02	11.50	11.90
2499	NASDAQ	FISI	Tue, Sep 22, 2009	11.74	11.92	11.45	11.65
2498	NASDAQ	FISI	Mon, Sep 21, 2009	12.31	12.31	11.45	11.54
2497	NASDAQ	FISI	Fri, Sep 18, 2009	11.93	12.84	11.31	12.55
2496	NASDAQ	FISI	Thu, Sep 17, 2009	10.75	11.96	10.75	11.86
2495	NASDAQ	FISI	Wed, Sep 16, 2009	11.24	11.87	11.03	11.72
2494	NASDAQ	FISI	Tue, Sep 15, 2009	11.32	12.03	11.16	11.21
2493	NASDAQ	FISI	Mon, Sep 14, 2009	11.26	11.82	11.03	11.39
2492	NASDAQ	FISI	Fri, Sep 11, 2009	11.95	11.95	11.40	11.44
2491	NASDAQ	FISI	Thu, Sep 10, 2009	12.25	12.25	12.10	12.17
2490	NASDAQ	FISI	Wed, Sep 9, 2009	11.69	12.15	11.25	11.90
2489	NASDAQ	FISI	Tue, Sep 8, 2009	11.39	12.35	11.39	11.73
2488	NASDAQ	FISI	Fri, Sep 4, 2009	11.30	11.82	11.25	11.74
2487	NASDAQ	FISI	Thu, Sep 3, 2009	12.00	12.45	11.01	11.30
2486	NASDAQ	FISI	Wed, Sep 2, 2009	11.76	12.10	11.68	11.96
2485	NASDAQ	FISI	Tue, Sep 1, 2009	11.94	13.45	11.79	12.06
2484	NASDAQ	FISI	Mon, Aug 31, 2009	12.81	13.28	11.89	12.10
2483	NASDAQ	FISI	Fri, Aug 28, 2009	13.06	13.62	12.87	12.97
2482	NASDAQ	FISI	Thu, Aug 27, 2009	12.86	13.68	12.86	13.65
2481	NASDAQ	FISI	Wed, Aug 26, 2009	13.31	13.51	13.01	13.22
2480	NASDAQ	FISI	Tue, Aug 25, 2009	13.17	13.50	12.87	13.37
2479	NASDAQ	FISI	Mon, Aug 24, 2009	14.39	14.39	13.00	13.09
2478	NASDAQ	FISI	Fri, Aug 21, 2009	13.51	14.40	12.94	14.36
2477	NASDAQ	FISI	Thu, Aug 20, 2009	12.46	13.29	12.34	13.17
2476	NASDAQ	FISI	Wed, Aug 19, 2009	11.93	12.72	11.84	12.54
2475	NASDAQ	FISI	Tue, Aug 18, 2009	12.40	12.90	11.65	12.23
2474	NASDAQ	FISI	Mon, Aug 17, 2009	11.90	12.41	11.05	12.22
2473	NASDAQ	FISI	Fri, Aug 14, 2009	13.04	13.41	12.00	12.10
2472	NASDAQ	FISI	Thu, Aug 13, 2009	13.00	13.35	12.65	13.03
2471	NASDAQ	FISI	Wed, Aug 12, 2009	13.37	13.70	12.70	12.91
2470	NASDAQ	FISI	Tue, Aug 11, 2009	13.61	13.97	12.77	12.87
2469	NASDAQ	FISI	Mon, Aug 10, 2009	14.00	14.35	13.64	13.77
2468	NASDAQ	FISI	Fri, Aug 7, 2009	14.11	14.66	13.85	13.99
2467	NASDAQ	FISI	Thu, Aug 6, 2009	14.83	14.83	13.64	13.71
2466	NASDAQ	FISI	Wed, Aug 5, 2009	14.84	14.93	14.10	14.67
2465	NASDAQ	FISI	Tue, Aug 4, 2009	14.78	15.00	14.48	15.00
2464	NASDAQ	FISI	Mon, Aug 3, 2009	14.80	14.96	14.30	14.92
2463	NASDAQ	FISI	Fri, Jul 31, 2009	14.37	14.80	14.21	14.76
2462	NASDAQ	FISI	Thu, Jul 30, 2009	14.25	14.71	13.72	14.52
2461	NASDAQ	FISI	Wed, Jul 29, 2009	13.94	14.35	13.44	13.90
2460	NASDAQ	FISI	Tue, Jul 28, 2009	13.98	14.56	13.78	14.56
2459	NASDAQ	FISI	Mon, Jul 27, 2009	13.36	13.81	13.15	13.65
2458	NASDAQ	FISI	Fri, Jul 24, 2009	14.40	14.43	13.53	13.84
2457	NASDAQ	FISI	Thu, Jul 23, 2009	13.74	14.65	13.10	14.65
2456	NASDAQ	FISI	Wed, Jul 22, 2009	12.86	13.85	12.83	13.82
2455	NASDAQ	FISI	Tue, Jul 21, 2009	13.63	13.63	12.75	12.95
2454	NASDAQ	FISI	Mon, Jul 20, 2009	13.74	13.82	13.32	13.46
2453	NASDAQ	FISI	Fri, Jul 17, 2009	14.78	14.78	13.58	13.58
2452	NASDAQ	FISI	Thu, Jul 16, 2009	13.71	14.97	13.71	14.74
2451	NASDAQ	FISI	Wed, Jul 15, 2009	13.64	14.44	13.16	14.42
2450	NASDAQ	FISI	Tue, Jul 14, 2009	13.50	13.74	12.94	13.11
2449	NASDAQ	FISI	Mon, Jul 13, 2009	12.78	13.60	12.21	13.55
2448	NASDAQ	FISI	Fri, Jul 10, 2009	13.13	13.36	12.38	12.72
2447	NASDAQ	FISI	Thu, Jul 9, 2009	13.41	13.60	13.00	13.25
2446	NASDAQ	FISI	Wed, Jul 8, 2009	13.64	13.96	12.86	13.22
2445	NASDAQ	FISI	Tue, Jul 7, 2009	13.64	13.95	12.41	13.50
2444	NASDAQ	FISI	Mon, Jul 6, 2009	14.04	14.09	13.38	13.59
2443	NASDAQ	FISI	Thu, Jul 2, 2009	14.44	14.44	13.59	14.10
2442	NASDAQ	FISI	Wed, Jul 1, 2009	13.91	14.82	13.78	14.82
2441	NASDAQ	FISI	Tue, Jun 30, 2009	14.29	14.96	13.66	13.66
2440	NASDAQ	FISI	Mon, Jun 29, 2009	14.34	14.68	13.22	14.23
2439	NASDAQ	FISI	Fri, Jun 26, 2009	13.77	15.99	13.59	14.90
2438	NASDAQ	FISI	Thu, Jun 25, 2009	13.05	13.95	13.05	13.88
2437	NASDAQ	FISI	Wed, Jun 24, 2009	13.11	13.71	12.78	13.16
2436	NASDAQ	FISI	Tue, Jun 23, 2009	12.91	13.75	12.77	12.89
2435	NASDAQ	FISI	Mon, Jun 22, 2009	13.58	14.00	12.69	12.77
2434	NASDAQ	FISI	Fri, Jun 19, 2009	14.52	14.98	13.50	13.90
2433	NASDAQ	FISI	Thu, Jun 18, 2009	13.77	14.37	13.56	14.23
2432	NASDAQ	FISI	Wed, Jun 17, 2009	13.14	14.00	13.14	13.84
2431	NASDAQ	FISI	Tue, Jun 16, 2009	13.60	13.99	13.11	13.17
2430	NASDAQ	FISI	Mon, Jun 15, 2009	13.54	13.80	13.39	13.52
2429	NASDAQ	FISI	Fri, Jun 12, 2009	13.50	13.96	13.10	13.96
2428	NASDAQ	FISI	Thu, Jun 11, 2009	13.35	14.11	13.03	13.78
2427	NASDAQ	FISI	Wed, Jun 10, 2009	13.98	14.11	12.89	13.25
2426	NASDAQ	FISI	Tue, Jun 9, 2009	13.77	13.85	13.21	13.74
2425	NASDAQ	FISI	Mon, Jun 8, 2009	14.34	14.34	12.66	13.69
2424	NASDAQ	FISI	Fri, Jun 5, 2009	14.91	14.91	14.11	14.24
2423	NASDAQ	FISI	Thu, Jun 4, 2009	14.81	14.85	13.65	14.64
2422	NASDAQ	FISI	Wed, Jun 3, 2009	14.54	15.10	14.20	14.70
2421	NASDAQ	FISI	Tue, Jun 2, 2009	12.82	14.82	12.51	14.79
2420	NASDAQ	FISI	Mon, Jun 1, 2009	11.72	13.65	11.56	13.59
2419	NASDAQ	FISI	Fri, May 29, 2009	12.60	12.85	11.53	11.55
2418	NASDAQ	FISI	Thu, May 28, 2009	13.08	13.29	12.24	12.32
2417	NASDAQ	FISI	Wed, May 27, 2009	13.47	13.92	12.86	12.86
2416	NASDAQ	FISI	Tue, May 26, 2009	12.39	13.90	12.14	13.67
2415	NASDAQ	FISI	Fri, May 22, 2009	12.75	13.36	12.55	12.56
2414	NASDAQ	FISI	Thu, May 21, 2009	12.19	12.93	11.53	12.60
2413	NASDAQ	FISI	Wed, May 20, 2009	13.05	13.18	12.16	12.50
2412	NASDAQ	FISI	Tue, May 19, 2009	12.80	13.95	12.00	12.59
2411	NASDAQ	FISI	Mon, May 18, 2009	11.98	12.78	11.69	12.76
2410	NASDAQ	FISI	Fri, May 15, 2009	13.18	13.18	11.25	11.76
2409	NASDAQ	FISI	Thu, May 14, 2009	12.90	13.29	12.43	13.16
2408	NASDAQ	FISI	Wed, May 13, 2009	13.95	14.27	12.76	12.76
2407	NASDAQ	FISI	Tue, May 12, 2009	15.08	15.18	14.38	14.45
2406	NASDAQ	FISI	Mon, May 11, 2009	14.75	15.13	14.05	14.99
2405	NASDAQ	FISI	Fri, May 8, 2009	14.91	15.25	14.89	15.25
2404	NASDAQ	FISI	Thu, May 7, 2009	15.05	15.07	14.36	14.50
2403	NASDAQ	FISI	Wed, May 6, 2009	14.80	15.00	14.61	14.86
2402	NASDAQ	FISI	Tue, May 5, 2009	14.86	15.00	14.47	14.53
2401	NASDAQ	FISI	Mon, May 4, 2009	13.92	14.86	13.87	14.86
2400	NASDAQ	FISI	Fri, May 1, 2009	14.79	14.79	13.69	13.69
2399	NASDAQ	FISI	Thu, Apr 30, 2009	14.29	15.39	14.23	14.85
2398	NASDAQ	FISI	Wed, Apr 29, 2009	12.82	14.29	12.43	14.24
2397	NASDAQ	FISI	Tue, Apr 28, 2009	12.49	13.08	12.11	12.70
2396	NASDAQ	FISI	Mon, Apr 27, 2009	13.47	14.20	12.46	12.46
2395	NASDAQ	FISI	Fri, Apr 24, 2009	13.22	14.04	13.20	13.82
2394	NASDAQ	FISI	Thu, Apr 23, 2009	13.89	13.89	12.43	13.22
2393	NASDAQ	FISI	Wed, Apr 22, 2009	13.64	14.29	13.06	13.73
2392	NASDAQ	FISI	Tue, Apr 21, 2009	12.21	14.00	12.21	14.00
2391	NASDAQ	FISI	Mon, Apr 20, 2009	13.40	13.98	11.84	12.24
2390	NASDAQ	FISI	Fri, Apr 17, 2009	12.89	14.20	12.22	13.88
2389	NASDAQ	FISI	Thu, Apr 16, 2009	11.96	12.94	11.69	12.92
2388	NASDAQ	FISI	Wed, Apr 15, 2009	11.24	11.87	10.82	11.87
2387	NASDAQ	FISI	Tue, Apr 14, 2009	11.67	11.96	11.20	11.32
2386	NASDAQ	FISI	Mon, Apr 13, 2009	11.85	12.00	11.49	11.97
2385	NASDAQ	FISI	Thu, Apr 9, 2009	10.31	12.00	10.31	12.00
2384	NASDAQ	FISI	Wed, Apr 8, 2009	10.16	10.45	10.00	10.38
2383	NASDAQ	FISI	Tue, Apr 7, 2009	10.38	11.08	10.08	10.32
2382	NASDAQ	FISI	Mon, Apr 6, 2009	10.88	11.27	10.30	10.63
2381	NASDAQ	FISI	Fri, Apr 3, 2009	10.24	11.12	10.11	11.12
2380	NASDAQ	FISI	Thu, Apr 2, 2009	8.68	10.49	8.60	10.24
2379	NASDAQ	FISI	Wed, Apr 1, 2009	7.45	8.43	6.98	8.43
2378	NASDAQ	FISI	Tue, Mar 31, 2009	7.49	7.97	7.39	7.62
2377	NASDAQ	FISI	Mon, Mar 30, 2009	7.85	7.94	7.04	7.34
2376	NASDAQ	FISI	Fri, Mar 27, 2009	9.21	9.21	8.13	8.13
2375	NASDAQ	FISI	Thu, Mar 26, 2009	8.31	9.49	7.64	9.48
2374	NASDAQ	FISI	Wed, Mar 25, 2009	7.78	8.37	7.69	8.16
2373	NASDAQ	FISI	Tue, Mar 24, 2009	8.00	8.28	7.47	7.75
2372	NASDAQ	FISI	Mon, Mar 23, 2009	7.33	8.18	7.11	8.18
2371	NASDAQ	FISI	Fri, Mar 20, 2009	7.60	7.70	6.86	7.06
2370	NASDAQ	FISI	Thu, Mar 19, 2009	7.39	8.25	7.35	7.50
2369	NASDAQ	FISI	Wed, Mar 18, 2009	5.74	7.43	5.74	7.27
2368	NASDAQ	FISI	Tue, Mar 17, 2009	5.15	5.58	5.00	5.58
2367	NASDAQ	FISI	Mon, Mar 16, 2009	5.11	5.47	5.01	5.14
2366	NASDAQ	FISI	Fri, Mar 13, 2009	5.19	5.26	4.93	5.03
2365	NASDAQ	FISI	Thu, Mar 12, 2009	4.20	5.23	3.82	5.21
2364	NASDAQ	FISI	Wed, Mar 11, 2009	4.27	4.45	3.97	4.07
2363	NASDAQ	FISI	Tue, Mar 10, 2009	3.94	4.25	3.90	4.24
2362	NASDAQ	FISI	Mon, Mar 9, 2009	4.21	4.70	3.65	3.75
2361	NASDAQ	FISI	Fri, Mar 6, 2009	3.74	4.24	3.60	3.95
2360	NASDAQ	FISI	Thu, Mar 5, 2009	4.06	4.06	3.65	3.70
2359	NASDAQ	FISI	Wed, Mar 4, 2009	4.04	4.32	4.00	4.19
2358	NASDAQ	FISI	Tue, Mar 3, 2009	3.88	4.19	3.80	3.95
2357	NASDAQ	FISI	Mon, Mar 2, 2009	3.37	4.46	3.37	3.85
2356	NASDAQ	FISI	Fri, Feb 27, 2009	3.53	3.80	3.30	3.30
2355	NASDAQ	FISI	Thu, Feb 26, 2009	4.10	4.31	3.27	3.60
2354	NASDAQ	FISI	Wed, Feb 25, 2009	4.03	4.18	3.28	3.80
2353	NASDAQ	FISI	Tue, Feb 24, 2009	4.11	5.13	3.90	4.06
2352	NASDAQ	FISI	Mon, Feb 23, 2009	4.95	5.27	3.95	4.04
2351	NASDAQ	FISI	Fri, Feb 20, 2009	5.39	5.61	4.81	4.87
2350	NASDAQ	FISI	Thu, Feb 19, 2009	5.64	5.64	5.40	5.43
2349	NASDAQ	FISI	Wed, Feb 18, 2009	5.87	5.95	5.53	5.53
2348	NASDAQ	FISI	Tue, Feb 17, 2009	6.70	6.70	5.57	5.76
2347	NASDAQ	FISI	Fri, Feb 13, 2009	6.81	7.12	6.71	6.76
2346	NASDAQ	FISI	Thu, Feb 12, 2009	7.02	7.25	6.75	6.78
2345	NASDAQ	FISI	Wed, Feb 11, 2009	7.30	7.67	7.04	7.04
2344	NASDAQ	FISI	Tue, Feb 10, 2009	8.30	8.45	7.20	7.20
2343	NASDAQ	FISI	Mon, Feb 9, 2009	7.96	8.48	7.96	8.42
2342	NASDAQ	FISI	Fri, Feb 6, 2009	7.89	8.04	7.65	8.03
2341	NASDAQ	FISI	Thu, Feb 5, 2009	8.16	8.67	7.80	7.88
2340	NASDAQ	FISI	Wed, Feb 4, 2009	8.37	8.49	8.01	8.01
2339	NASDAQ	FISI	Tue, Feb 3, 2009	9.22	9.59	8.15	8.41
2338	NASDAQ	FISI	Mon, Feb 2, 2009	8.51	9.26	8.35	9.09
2337	NASDAQ	FISI	Fri, Jan 30, 2009	9.20	9.47	8.36	8.36
2336	NASDAQ	FISI	Thu, Jan 29, 2009	9.49	9.94	9.10	9.10
2335	NASDAQ	FISI	Wed, Jan 28, 2009	10.25	10.25	9.26	9.68
2334	NASDAQ	FISI	Tue, Jan 27, 2009	10.35	10.49	9.65	10.05
2333	NASDAQ	FISI	Mon, Jan 26, 2009	10.49	11.30	9.80	10.33
2332	NASDAQ	FISI	Fri, Jan 23, 2009	10.47	10.73	9.85	10.50
2331	NASDAQ	FISI	Thu, Jan 22, 2009	10.99	11.67	10.09	10.28
2330	NASDAQ	FISI	Wed, Jan 21, 2009	10.71	11.60	10.12	11.36
2329	NASDAQ	FISI	Tue, Jan 20, 2009	12.97	12.97	10.73	10.74
2328	NASDAQ	FISI	Fri, Jan 16, 2009	12.53	13.75	11.74	11.93
2327	NASDAQ	FISI	Thu, Jan 15, 2009	13.69	13.76	12.23	13.76
2326	NASDAQ	FISI	Wed, Jan 14, 2009	13.55	13.96	13.15	13.21
2325	NASDAQ	FISI	Tue, Jan 13, 2009	13.41	14.08	13.41	14.01
2324	NASDAQ	FISI	Mon, Jan 12, 2009	13.54	14.07	13.50	13.53
2323	NASDAQ	FISI	Fri, Jan 9, 2009	14.20	14.25	13.50	13.56
2322	NASDAQ	FISI	Thu, Jan 8, 2009	14.02	14.64	13.95	14.24
2321	NASDAQ	FISI	Wed, Jan 7, 2009	14.27	14.60	13.97	14.14
2320	NASDAQ	FISI	Tue, Jan 6, 2009	14.92	14.95	13.88	14.58
2319	NASDAQ	FISI	Mon, Jan 5, 2009	14.50	14.93	14.06	14.78
2318	NASDAQ	FISI	Fri, Jan 2, 2009	14.38	14.94	14.00	14.44
2317	NASDAQ	FISI	Wed, Dec 31, 2008	13.43	14.36	13.38	14.35
2316	NASDAQ	FISI	Tue, Dec 30, 2008	13.35	13.60	13.20	13.57
2315	NASDAQ	FISI	Mon, Dec 29, 2008	13.46	13.62	13.16	13.20
2314	NASDAQ	FISI	Fri, Dec 26, 2008	13.15	13.84	12.91	13.47
2313	NASDAQ	FISI	Wed, Dec 24, 2008	13.19	13.60	13.13	13.40
2312	NASDAQ	FISI	Tue, Dec 23, 2008	13.60	14.00	13.20	13.34
2311	NASDAQ	FISI	Mon, Dec 22, 2008	13.51	14.48	12.90	13.60
2310	NASDAQ	FISI	Fri, Dec 19, 2008	14.40	15.90	13.31	13.41
2309	NASDAQ	FISI	Thu, Dec 18, 2008	15.25	15.97	14.14	14.50
2308	NASDAQ	FISI	Wed, Dec 17, 2008	14.55	15.29	13.90	15.25
2307	NASDAQ	FISI	Tue, Dec 16, 2008	13.78	15.20	13.23	14.82
2306	NASDAQ	FISI	Mon, Dec 15, 2008	14.27	14.50	13.08	13.51
2305	NASDAQ	FISI	Fri, Dec 12, 2008	13.40	14.25	13.00	14.24
2304	NASDAQ	FISI	Thu, Dec 11, 2008	14.87	15.24	13.43	13.43
2303	NASDAQ	FISI	Wed, Dec 10, 2008	15.09	15.98	13.82	15.15
2302	NASDAQ	FISI	Tue, Dec 9, 2008	15.74	16.85	14.38	14.91
2301	NASDAQ	FISI	Mon, Dec 8, 2008	15.91	15.96	13.17	15.96
2300	NASDAQ	FISI	Fri, Dec 5, 2008	13.16	15.55	13.06	15.42
2299	NASDAQ	FISI	Thu, Dec 4, 2008	13.87	14.86	13.31	13.37
2298	NASDAQ	FISI	Wed, Dec 3, 2008	15.06	16.00	12.85	14.07
2297	NASDAQ	FISI	Tue, Dec 2, 2008	13.53	15.59	12.75	15.58
2296	NASDAQ	FISI	Mon, Dec 1, 2008	15.81	16.00	13.07	13.16
2295	NASDAQ	FISI	Fri, Nov 28, 2008	16.08	17.00	15.69	16.37
2294	NASDAQ	FISI	Wed, Nov 26, 2008	15.75	16.80	14.60	16.72
2293	NASDAQ	FISI	Tue, Nov 25, 2008	15.85	16.19	15.30	16.19
2292	NASDAQ	FISI	Mon, Nov 24, 2008	13.93	15.97	12.75	15.79
2291	NASDAQ	FISI	Fri, Nov 21, 2008	12.90	13.77	12.14	13.63
2290	NASDAQ	FISI	Thu, Nov 20, 2008	12.51	13.28	12.25	12.25
2289	NASDAQ	FISI	Wed, Nov 19, 2008	13.58	13.58	12.61	12.68
2288	NASDAQ	FISI	Tue, Nov 18, 2008	13.86	14.20	12.80	13.78
2287	NASDAQ	FISI	Mon, Nov 17, 2008	14.60	14.93	14.08	14.14
2286	NASDAQ	FISI	Fri, Nov 14, 2008	14.71	15.25	13.61	14.42
2285	NASDAQ	FISI	Thu, Nov 13, 2008	13.13	15.65	12.75	15.04
2284	NASDAQ	FISI	Wed, Nov 12, 2008	13.80	14.84	12.96	12.96
2283	NASDAQ	FISI	Tue, Nov 11, 2008	15.47	15.79	14.04	14.11
2282	NASDAQ	FISI	Mon, Nov 10, 2008	15.73	16.49	15.67	15.70
2281	NASDAQ	FISI	Fri, Nov 7, 2008	14.02	15.72	14.02	15.44
2280	NASDAQ	FISI	Thu, Nov 6, 2008	14.31	15.50	13.33	13.88
2279	NASDAQ	FISI	Wed, Nov 5, 2008	16.64	16.64	14.01	14.49
2278	NASDAQ	FISI	Tue, Nov 4, 2008	17.32	17.32	15.83	17.01
2277	NASDAQ	FISI	Mon, Nov 3, 2008	16.07	16.95	15.90	16.70
2276	NASDAQ	FISI	Fri, Oct 31, 2008	14.85	16.21	14.51	16.21
2275	NASDAQ	FISI	Thu, Oct 30, 2008	14.96	15.00	12.65	14.98
2274	NASDAQ	FISI	Wed, Oct 29, 2008	15.25	15.50	14.02	14.55
2273	NASDAQ	FISI	Tue, Oct 28, 2008	12.80	15.00	12.63	14.90
2272	NASDAQ	FISI	Mon, Oct 27, 2008	12.52	12.89	12.10	12.62
2271	NASDAQ	FISI	Fri, Oct 24, 2008	12.61	13.14	12.50	12.66
2270	NASDAQ	FISI	Thu, Oct 23, 2008	13.16	14.21	12.50	13.88
2269	NASDAQ	FISI	Wed, Oct 22, 2008	12.74	13.85	12.56	13.26
2268	NASDAQ	FISI	Tue, Oct 21, 2008	14.28	15.13	13.38	13.40
2267	NASDAQ	FISI	Mon, Oct 20, 2008	15.10	15.25	14.21	14.60
2266	NASDAQ	FISI	Fri, Oct 17, 2008	15.40	16.45	13.49	15.44
2265	NASDAQ	FISI	Thu, Oct 16, 2008	14.00	17.00	12.21	17.00
2264	NASDAQ	FISI	Wed, Oct 15, 2008	15.99	15.99	13.95	14.09
2263	NASDAQ	FISI	Tue, Oct 14, 2008	18.00	18.00	15.40	15.53
2262	NASDAQ	FISI	Mon, Oct 13, 2008	15.67	18.00	13.14	17.97
2261	NASDAQ	FISI	Fri, Oct 10, 2008	13.61	15.00	10.06	14.44
2260	NASDAQ	FISI	Thu, Oct 9, 2008	16.69	16.69	13.81	13.81
2259	NASDAQ	FISI	Wed, Oct 8, 2008	16.22	18.00	16.22	16.93
2258	NASDAQ	FISI	Tue, Oct 7, 2008	19.57	19.58	16.27	16.55
2257	NASDAQ	FISI	Mon, Oct 6, 2008	18.85	20.00	17.61	18.56
2256	NASDAQ	FISI	Fri, Oct 3, 2008	18.98	20.27	18.98	19.34
2255	NASDAQ	FISI	Thu, Oct 2, 2008	19.12	19.64	18.60	18.60
2254	NASDAQ	FISI	Wed, Oct 1, 2008	17.83	19.79	17.83	19.22
2253	NASDAQ	FISI	Tue, Sep 30, 2008	20.50	20.50	20.00	20.01
2252	NASDAQ	FISI	Mon, Sep 29, 2008	21.50	21.50	19.59	20.00
2251	NASDAQ	FISI	Fri, Sep 26, 2008	19.04	21.49	19.04	20.61
2250	NASDAQ	FISI	Thu, Sep 25, 2008	18.39	20.79	18.39	19.84
2249	NASDAQ	FISI	Wed, Sep 24, 2008	20.00	20.00	17.72	18.07
2248	NASDAQ	FISI	Tue, Sep 23, 2008	18.61	19.57	17.94	18.33
2247	NASDAQ	FISI	Mon, Sep 22, 2008	21.99	21.99	19.40	19.53
2246	NASDAQ	FISI	Fri, Sep 19, 2008	20.65	22.50	18.01	22.50
2245	NASDAQ	FISI	Thu, Sep 18, 2008	16.73	18.00	16.10	17.98
2244	NASDAQ	FISI	Wed, Sep 17, 2008	16.59	16.98	15.90	16.38
2243	NASDAQ	FISI	Tue, Sep 16, 2008	15.85	17.13	15.85	17.13
2242	NASDAQ	FISI	Mon, Sep 15, 2008	15.99	16.25	15.85	15.85
2241	NASDAQ	FISI	Fri, Sep 12, 2008	15.14	16.35	15.04	16.20
2240	NASDAQ	FISI	Thu, Sep 11, 2008	16.37	16.37	15.86	16.01
2239	NASDAQ	FISI	Wed, Sep 10, 2008	17.53	17.59	15.83	16.47
2238	NASDAQ	FISI	Tue, Sep 9, 2008	17.50	17.60	17.36	17.36
2237	NASDAQ	FISI	Mon, Sep 8, 2008	18.58	18.60	17.25	17.49
2236	NASDAQ	FISI	Fri, Sep 5, 2008	18.28	19.18	18.19	18.35
2235	NASDAQ	FISI	Thu, Sep 4, 2008	18.56	18.74	17.97	18.50
2234	NASDAQ	FISI	Wed, Sep 3, 2008	17.47	19.00	17.47	18.70
2233	NASDAQ	FISI	Tue, Sep 2, 2008	18.06	18.46	17.38	17.53
2232	NASDAQ	FISI	Fri, Aug 29, 2008	17.88	18.37	17.56	17.57
2231	NASDAQ	FISI	Thu, Aug 28, 2008	17.40	18.14	17.02	18.04
2230	NASDAQ	FISI	Wed, Aug 27, 2008	16.66	18.00	16.66	17.51
2229	NASDAQ	FISI	Tue, Aug 26, 2008	16.61	16.83	16.47	16.74
2228	NASDAQ	FISI	Mon, Aug 25, 2008	17.30	17.30	16.61	16.66
2227	NASDAQ	FISI	Fri, Aug 22, 2008	17.41	17.46	17.04	17.44
2226	NASDAQ	FISI	Thu, Aug 21, 2008	17.82	17.82	16.16	17.34
2225	NASDAQ	FISI	Wed, Aug 20, 2008	18.47	18.66	17.68	17.74
2224	NASDAQ	FISI	Tue, Aug 19, 2008	18.65	18.99	18.28	18.41
2223	NASDAQ	FISI	Mon, Aug 18, 2008	18.99	18.99	18.79	18.90
2222	NASDAQ	FISI	Fri, Aug 15, 2008	19.37	19.38	18.67	18.87
2221	NASDAQ	FISI	Thu, Aug 14, 2008	18.60	19.07	18.42	18.93
2220	NASDAQ	FISI	Wed, Aug 13, 2008	18.64	19.00	18.18	18.93
2219	NASDAQ	FISI	Tue, Aug 12, 2008	18.74	19.00	18.74	18.78
2218	NASDAQ	FISI	Mon, Aug 11, 2008	18.63	18.98	17.34	18.85
2217	NASDAQ	FISI	Fri, Aug 8, 2008	17.55	18.91	17.55	18.56
2216	NASDAQ	FISI	Thu, Aug 7, 2008	17.53	17.97	17.02	17.60
2215	NASDAQ	FISI	Wed, Aug 6, 2008	17.89	18.96	17.36	17.68
2214	NASDAQ	FISI	Tue, Aug 5, 2008	18.16	18.74	16.72	17.97
2213	NASDAQ	FISI	Mon, Aug 4, 2008	17.78	18.24	16.20	17.86
2212	NASDAQ	FISI	Fri, Aug 1, 2008	17.91	18.58	17.64	18.50
2211	NASDAQ	FISI	Thu, Jul 31, 2008	18.67	19.00	18.24	18.49
2210	NASDAQ	FISI	Wed, Jul 30, 2008	19.03	19.20	18.70	18.99
2209	NASDAQ	FISI	Tue, Jul 29, 2008	18.25	19.04	17.82	18.66
2208	NASDAQ	FISI	Mon, Jul 28, 2008	17.87	18.75	17.49	17.50
2207	NASDAQ	FISI	Fri, Jul 25, 2008	18.49	19.47	17.76	17.96
2206	NASDAQ	FISI	Thu, Jul 24, 2008	19.44	19.55	17.98	18.18
2205	NASDAQ	FISI	Wed, Jul 23, 2008	19.08	19.12	18.07	18.68
2204	NASDAQ	FISI	Tue, Jul 22, 2008	17.71	19.26	17.57	18.88
2203	NASDAQ	FISI	Mon, Jul 21, 2008	17.98	18.19	17.89	17.98
2202	NASDAQ	FISI	Fri, Jul 18, 2008	17.74	18.24	17.56	17.88
2201	NASDAQ	FISI	Thu, Jul 17, 2008	16.99	17.75	16.94	17.75
2200	NASDAQ	FISI	Wed, Jul 16, 2008	16.15	17.41	16.00	16.80
2199	NASDAQ	FISI	Tue, Jul 15, 2008	14.87	16.45	14.87	15.92
2198	NASDAQ	FISI	Mon, Jul 14, 2008	15.90	15.90	14.86	15.07
2197	NASDAQ	FISI	Fri, Jul 11, 2008	17.01	17.20	14.82	15.63
2196	NASDAQ	FISI	Thu, Jul 10, 2008	17.40	17.73	16.95	17.25
2195	NASDAQ	FISI	Wed, Jul 9, 2008	16.32	18.25	16.32	17.36
2194	NASDAQ	FISI	Tue, Jul 8, 2008	15.90	17.68	15.22	17.49
2193	NASDAQ	FISI	Mon, Jul 7, 2008	16.40	16.60	15.85	15.85
2192	NASDAQ	FISI	Thu, Jul 3, 2008	16.67	16.67	16.03	16.22
2191	NASDAQ	FISI	Wed, Jul 2, 2008	16.22	16.93	15.65	15.81
2190	NASDAQ	FISI	Tue, Jul 1, 2008	15.73	16.36	15.69	16.30
2189	NASDAQ	FISI	Mon, Jun 30, 2008	15.34	16.35	15.34	16.06
2188	NASDAQ	FISI	Fri, Jun 27, 2008	15.74	16.25	15.25	15.30
2187	NASDAQ	FISI	Thu, Jun 26, 2008	16.77	16.78	15.40	15.49
2186	NASDAQ	FISI	Wed, Jun 25, 2008	16.50	16.81	16.36	16.46
2185	NASDAQ	FISI	Tue, Jun 24, 2008	17.27	17.52	16.70	16.79
2184	NASDAQ	FISI	Mon, Jun 23, 2008	18.31	18.31	17.11	17.11
2183	NASDAQ	FISI	Fri, Jun 20, 2008	18.02	18.26	17.75	18.04
2182	NASDAQ	FISI	Thu, Jun 19, 2008	18.59	18.59	17.99	18.09
2181	NASDAQ	FISI	Wed, Jun 18, 2008	18.60	18.89	18.26	18.34
2180	NASDAQ	FISI	Tue, Jun 17, 2008	19.65	19.65	18.76	18.85
2179	NASDAQ	FISI	Mon, Jun 16, 2008	19.53	19.69	19.45	19.50
2178	NASDAQ	FISI	Fri, Jun 13, 2008	19.05	19.78	19.05	19.39
2177	NASDAQ	FISI	Thu, Jun 12, 2008	18.56	19.07	18.56	19.07
2176	NASDAQ	FISI	Wed, Jun 11, 2008	18.53	18.95	18.27	18.38
2175	NASDAQ	FISI	Tue, Jun 10, 2008	18.31	18.99	18.31	18.62
2174	NASDAQ	FISI	Mon, Jun 9, 2008	18.62	18.62	18.15	18.18
2173	NASDAQ	FISI	Fri, Jun 6, 2008	19.00	19.00	18.35	18.35
2172	NASDAQ	FISI	Thu, Jun 5, 2008	18.50	19.00	18.47	19.00
2171	NASDAQ	FISI	Wed, Jun 4, 2008	18.60	18.89	18.50	18.50
2170	NASDAQ	FISI	Tue, Jun 3, 2008	18.63	19.01	18.59	18.76
2169	NASDAQ	FISI	Mon, Jun 2, 2008	19.14	19.15	18.61	18.73
2168	NASDAQ	FISI	Fri, May 30, 2008	19.16	19.28	18.41	18.41
2167	NASDAQ	FISI	Thu, May 29, 2008	19.22	19.22	18.51	18.82
2166	NASDAQ	FISI	Wed, May 28, 2008	19.44	19.44	18.92	18.96
2165	NASDAQ	FISI	Tue, May 27, 2008	18.87	19.05	18.53	18.86
2164	NASDAQ	FISI	Fri, May 23, 2008	18.99	19.46	18.67	19.01
2163	NASDAQ	FISI	Thu, May 22, 2008	19.27	19.27	18.76	18.83
2162	NASDAQ	FISI	Wed, May 21, 2008	19.12	19.43	18.89	18.89
2161	NASDAQ	FISI	Tue, May 20, 2008	18.99	19.13	18.85	19.00
2160	NASDAQ	FISI	Mon, May 19, 2008	18.84	18.98	18.80	18.88
2159	NASDAQ	FISI	Fri, May 16, 2008	18.66	19.29	18.59	19.03
2158	NASDAQ	FISI	Thu, May 15, 2008	18.89	19.35	18.60	19.33
2157	NASDAQ	FISI	Wed, May 14, 2008	19.29	19.61	18.72	19.48
2156	NASDAQ	FISI	Tue, May 13, 2008	19.06	19.50	18.46	19.50
2155	NASDAQ	FISI	Mon, May 12, 2008	18.90	19.75	18.77	19.50
2154	NASDAQ	FISI	Fri, May 9, 2008	18.97	18.97	18.01	18.73
2153	NASDAQ	FISI	Thu, May 8, 2008	19.16	19.24	18.96	19.24
2152	NASDAQ	FISI	Wed, May 7, 2008	19.14	19.27	18.76	18.77
2151	NASDAQ	FISI	Tue, May 6, 2008	19.23	19.30	18.80	19.00
2150	NASDAQ	FISI	Mon, May 5, 2008	19.29	19.37	19.20	19.27
2149	NASDAQ	FISI	Fri, May 2, 2008	19.88	19.89	19.47	19.51
2148	NASDAQ	FISI	Thu, May 1, 2008	19.51	19.61	19.00	19.10
2147	NASDAQ	FISI	Wed, Apr 30, 2008	19.64	19.68	19.50	19.51
2146	NASDAQ	FISI	Tue, Apr 29, 2008	19.89	19.90	19.65	19.65
2145	NASDAQ	FISI	Mon, Apr 28, 2008	19.73	19.90	19.73	19.75
2144	NASDAQ	FISI	Fri, Apr 25, 2008	19.74	20.00	19.69	19.92
2143	NASDAQ	FISI	Thu, Apr 24, 2008	19.45	19.80	19.19	19.80
2142	NASDAQ	FISI	Wed, Apr 23, 2008	19.70	19.79	19.50	19.58
2141	NASDAQ	FISI	Tue, Apr 22, 2008	19.74	19.82	19.36	19.80
2140	NASDAQ	FISI	Mon, Apr 21, 2008	19.86	19.89	19.78	19.89
2139	NASDAQ	FISI	Fri, Apr 18, 2008	19.83	19.99	19.83	19.87
2138	NASDAQ	FISI	Thu, Apr 17, 2008	19.45	19.93	19.45	19.89
2137	NASDAQ	FISI	Wed, Apr 16, 2008	19.40	19.73	19.15	19.62
2136	NASDAQ	FISI	Tue, Apr 15, 2008	19.26	19.82	19.07	19.39
2135	NASDAQ	FISI	Mon, Apr 14, 2008	19.37	19.79	19.30	19.30
2134	NASDAQ	FISI	Fri, Apr 11, 2008	19.52	19.70	19.31	19.39
2133	NASDAQ	FISI	Thu, Apr 10, 2008	19.62	19.90	19.55	19.71
2132	NASDAQ	FISI	Wed, Apr 9, 2008	19.50	19.90	19.50	19.80
2131	NASDAQ	FISI	Tue, Apr 8, 2008	19.75	19.94	19.74	19.86
2130	NASDAQ	FISI	Mon, Apr 7, 2008	19.50	19.75	19.48	19.74
2129	NASDAQ	FISI	Fri, Apr 4, 2008	19.63	20.00	19.43	19.50
2128	NASDAQ	FISI	Thu, Apr 3, 2008	19.20	19.48	19.10	19.48
2127	NASDAQ	FISI	Wed, Apr 2, 2008	19.53	19.75	19.45	19.46
2126	NASDAQ	FISI	Tue, Apr 1, 2008	18.85	19.47	18.85	19.40
2125	NASDAQ	FISI	Mon, Mar 31, 2008	19.21	19.33	18.95	18.95
2124	NASDAQ	FISI	Fri, Mar 28, 2008	18.86	19.12	18.84	19.12
2123	NASDAQ	FISI	Thu, Mar 27, 2008	18.86	18.87	18.73	18.85
2122	NASDAQ	FISI	Wed, Mar 26, 2008	18.44	18.86	18.44	18.86
2121	NASDAQ	FISI	Tue, Mar 25, 2008	18.15	18.49	17.95	18.49
2120	NASDAQ	FISI	Mon, Mar 24, 2008	17.63	18.19	17.41	18.10
2119	NASDAQ	FISI	Thu, Mar 20, 2008	15.10	17.68	15.10	17.60
2118	NASDAQ	FISI	Wed, Mar 19, 2008	18.25	18.47	17.77	17.77
2117	NASDAQ	FISI	Tue, Mar 18, 2008	17.90	18.37	17.81	18.35
2116	NASDAQ	FISI	Mon, Mar 17, 2008	18.40	18.42	17.75	17.81
2115	NASDAQ	FISI	Fri, Mar 14, 2008	18.30	18.44	18.25	18.25
2114	NASDAQ	FISI	Thu, Mar 13, 2008	18.30	18.48	18.19	18.37
2113	NASDAQ	FISI	Wed, Mar 12, 2008	18.35	18.39	18.21	18.36
2112	NASDAQ	FISI	Tue, Mar 11, 2008	18.50	18.50	18.12	18.35
2111	NASDAQ	FISI	Mon, Mar 10, 2008	18.03	18.43	18.03	18.43
2110	NASDAQ	FISI	Fri, Mar 7, 2008	18.39	18.40	17.95	17.98
2109	NASDAQ	FISI	Thu, Mar 6, 2008	18.22	18.37	18.21	18.37
2108	NASDAQ	FISI	Wed, Mar 5, 2008	18.50	18.50	18.35	18.36
2107	NASDAQ	FISI	Tue, Mar 4, 2008	18.63	18.63	18.41	18.47
2106	NASDAQ	FISI	Mon, Mar 3, 2008	18.52	18.59	18.33	18.37
2105	NASDAQ	FISI	Fri, Feb 29, 2008	18.85	18.85	18.51	18.56
2104	NASDAQ	FISI	Thu, Feb 28, 2008	18.96	19.14	18.92	18.96
2103	NASDAQ	FISI	Wed, Feb 27, 2008	19.21	19.31	19.11	19.11
2102	NASDAQ	FISI	Tue, Feb 26, 2008	19.34	19.39	19.29	19.38
2101	NASDAQ	FISI	Mon, Feb 25, 2008	19.20	19.49	19.19	19.35
2100	NASDAQ	FISI	Fri, Feb 22, 2008	19.32	19.33	18.87	19.26
2099	NASDAQ	FISI	Thu, Feb 21, 2008	19.41	19.41	18.91	19.32
2098	NASDAQ	FISI	Wed, Feb 20, 2008	19.38	19.84	19.26	19.50
2097	NASDAQ	FISI	Tue, Feb 19, 2008	19.51	20.00	19.51	20.00
2096	NASDAQ	FISI	Fri, Feb 15, 2008	19.56	19.86	19.55	19.55
2095	NASDAQ	FISI	Thu, Feb 14, 2008	19.71	19.74	19.38	19.59
2094	NASDAQ	FISI	Wed, Feb 13, 2008	19.89	20.02	19.50	19.74
2093	NASDAQ	FISI	Tue, Feb 12, 2008	19.34	20.00	19.25	19.96
2092	NASDAQ	FISI	Mon, Feb 11, 2008	19.15	19.49	18.98	19.25
2091	NASDAQ	FISI	Fri, Feb 8, 2008	19.32	19.47	19.15	19.31
2090	NASDAQ	FISI	Thu, Feb 7, 2008	19.57	19.57	19.21	19.42
2089	NASDAQ	FISI	Wed, Feb 6, 2008	19.53	19.71	19.32	19.32
2088	NASDAQ	FISI	Tue, Feb 5, 2008	19.88	19.88	19.17	19.51
2087	NASDAQ	FISI	Mon, Feb 4, 2008	19.55	19.88	19.39	19.88
2086	NASDAQ	FISI	Fri, Feb 1, 2008	19.21	19.97	19.21	19.55
2085	NASDAQ	FISI	Thu, Jan 31, 2008	19.10	19.84	19.07	19.42
2084	NASDAQ	FISI	Wed, Jan 30, 2008	19.22	19.56	19.14	19.25
2083	NASDAQ	FISI	Tue, Jan 29, 2008	20.50	20.67	19.30	19.57
2082	NASDAQ	FISI	Mon, Jan 28, 2008	19.75	20.78	18.62	20.60
2081	NASDAQ	FISI	Fri, Jan 25, 2008	18.45	19.95	18.44	19.76
2080	NASDAQ	FISI	Thu, Jan 24, 2008	17.56	18.58	17.33	18.51
2079	NASDAQ	FISI	Wed, Jan 23, 2008	17.35	17.84	17.16	17.47
2078	NASDAQ	FISI	Tue, Jan 22, 2008	17.85	17.85	17.15	17.30
2077	NASDAQ	FISI	Fri, Jan 18, 2008	18.39	18.39	17.97	18.11
2076	NASDAQ	FISI	Thu, Jan 17, 2008	19.40	19.40	18.11	18.11
2075	NASDAQ	FISI	Wed, Jan 16, 2008	19.41	19.54	18.90	19.22
2074	NASDAQ	FISI	Tue, Jan 15, 2008	19.64	19.78	18.50	19.15
2073	NASDAQ	FISI	Mon, Jan 14, 2008	18.99	19.95	18.67	19.86
2072	NASDAQ	FISI	Fri, Jan 11, 2008	18.70	19.41	18.65	18.77
2071	NASDAQ	FISI	Thu, Jan 10, 2008	17.89	19.18	17.46	19.00
2070	NASDAQ	FISI	Wed, Jan 9, 2008	17.90	18.00	17.75	18.00
2069	NASDAQ	FISI	Tue, Jan 8, 2008	17.90	18.00	17.77	17.98
2068	NASDAQ	FISI	Mon, Jan 7, 2008	17.67	18.00	17.67	17.92
2067	NASDAQ	FISI	Fri, Jan 4, 2008	17.88	17.99	17.80	17.82
2066	NASDAQ	FISI	Thu, Jan 3, 2008	17.98	18.00	17.89	17.89
2065	NASDAQ	FISI	Wed, Jan 2, 2008	18.16	18.16	17.90	17.94
2064	NASDAQ	FISI	Mon, Dec 31, 2007	18.29	18.29	17.51	17.82
2063	NASDAQ	FISI	Fri, Dec 28, 2007	18.03	18.57	18.03	18.57
2062	NASDAQ	FISI	Thu, Dec 27, 2007	18.94	18.94	18.22	18.55
2061	NASDAQ	FISI	Wed, Dec 26, 2007	18.97	19.10	18.92	18.92
2060	NASDAQ	FISI	Mon, Dec 24, 2007	19.22	19.24	18.91	19.00
2059	NASDAQ	FISI	Fri, Dec 21, 2007	18.86	19.05	17.99	17.99
2058	NASDAQ	FISI	Thu, Dec 20, 2007	17.96	19.09	17.43	19.09
2057	NASDAQ	FISI	Wed, Dec 19, 2007	18.12	18.35	18.12	18.18
2056	NASDAQ	FISI	Tue, Dec 18, 2007	18.49	18.75	17.96	18.20
2055	NASDAQ	FISI	Mon, Dec 17, 2007	17.89	18.40	17.89	18.40
2054	NASDAQ	FISI	Fri, Dec 14, 2007	18.00	19.00	17.50	18.00
2053	NASDAQ	FISI	Thu, Dec 13, 2007	16.42	18.07	16.42	18.07
2052	NASDAQ	FISI	Wed, Dec 12, 2007	18.38	18.40	17.73	17.73
2051	NASDAQ	FISI	Tue, Dec 11, 2007	17.60	18.64	17.60	18.46
2050	NASDAQ	FISI	Mon, Dec 10, 2007	18.48	18.99	17.23	17.50
2049	NASDAQ	FISI	Fri, Dec 7, 2007	18.68	18.89	18.16	18.16
2048	NASDAQ	FISI	Thu, Dec 6, 2007	17.83	18.19	17.78	17.90
2047	NASDAQ	FISI	Wed, Dec 5, 2007	18.66	18.66	17.44	17.67
2046	NASDAQ	FISI	Tue, Dec 4, 2007	18.60	18.99	18.60	18.65
2045	NASDAQ	FISI	Mon, Dec 3, 2007	17.86	18.30	17.85	18.19
2044	NASDAQ	FISI	Fri, Nov 30, 2007	17.95	18.03	17.85	17.85
2043	NASDAQ	FISI	Wed, Nov 28, 2007	17.49	17.86	17.30	17.86
2042	NASDAQ	FISI	Tue, Nov 27, 2007	17.44	17.44	17.16	17.20
2041	NASDAQ	FISI	Mon, Nov 26, 2007	17.33	17.43	17.28	17.39
2040	NASDAQ	FISI	Fri, Nov 23, 2007	17.00	17.82	17.00	17.82
2039	NASDAQ	FISI	Wed, Nov 21, 2007	17.38	17.50	17.18	17.18
2038	NASDAQ	FISI	Tue, Nov 20, 2007	17.42	17.59	17.32	17.45
2037	NASDAQ	FISI	Mon, Nov 19, 2007	17.87	18.13	17.42	17.42
2036	NASDAQ	FISI	Fri, Nov 16, 2007	17.79	17.90	17.53	17.69
2035	NASDAQ	FISI	Thu, Nov 15, 2007	17.25	17.92	17.24	17.92
2034	NASDAQ	FISI	Wed, Nov 14, 2007	17.32	17.42	17.25	17.25
2033	NASDAQ	FISI	Tue, Nov 13, 2007	17.63	17.63	17.46	17.46
2032	NASDAQ	FISI	Mon, Nov 12, 2007	17.50	17.85	17.50	17.85
2031	NASDAQ	FISI	Fri, Nov 9, 2007	17.51	17.60	17.44	17.50
2030	NASDAQ	FISI	Thu, Nov 8, 2007	17.95	17.99	17.50	17.66
2029	NASDAQ	FISI	Wed, Nov 7, 2007	17.85	18.00	17.85	18.00
2028	NASDAQ	FISI	Tue, Nov 6, 2007	17.90	17.91	17.85	17.85
2027	NASDAQ	FISI	Mon, Nov 5, 2007	18.87	18.87	17.99	17.99
2026	NASDAQ	FISI	Fri, Nov 2, 2007	18.13	19.50	17.96	18.97
2025	NASDAQ	FISI	Thu, Nov 1, 2007	19.06	19.06	18.52	18.63
2024	NASDAQ	FISI	Wed, Oct 31, 2007	19.41	19.41	19.09	19.09
2023	NASDAQ	FISI	Tue, Oct 30, 2007	19.06	19.06	18.94	19.01
2022	NASDAQ	FISI	Mon, Oct 29, 2007	18.75	19.18	18.55	19.10
2021	NASDAQ	FISI	Fri, Oct 26, 2007	19.44	19.51	19.03	19.03
2020	NASDAQ	FISI	Thu, Oct 25, 2007	18.59	19.59	18.59	19.50
2019	NASDAQ	FISI	Wed, Oct 24, 2007	19.22	19.46	19.22	19.46
2018	NASDAQ	FISI	Tue, Oct 23, 2007	19.08	19.27	19.08	19.27
2017	NASDAQ	FISI	Mon, Oct 22, 2007	18.70	19.60	18.70	19.32
2016	NASDAQ	FISI	Fri, Oct 19, 2007	18.91	19.39	18.91	18.91
2015	NASDAQ	FISI	Thu, Oct 18, 2007	18.60	19.04	18.35	19.02
2014	NASDAQ	FISI	Wed, Oct 17, 2007	19.04	19.16	19.00	19.16
2013	NASDAQ	FISI	Tue, Oct 16, 2007	19.10	19.20	18.91	18.91
2012	NASDAQ	FISI	Mon, Oct 15, 2007	19.45	19.60	19.25	19.25
2011	NASDAQ	FISI	Fri, Oct 12, 2007	19.48	19.63	19.41	19.63
2010	NASDAQ	FISI	Thu, Oct 11, 2007	19.62	19.62	19.43	19.56
2009	NASDAQ	FISI	Wed, Oct 10, 2007	19.39	19.53	19.39	19.40
2008	NASDAQ	FISI	Tue, Oct 9, 2007	19.41	19.41	19.39	19.39
2007	NASDAQ	FISI	Mon, Oct 8, 2007	19.80	19.80	19.55	19.55
2006	NASDAQ	FISI	Fri, Oct 5, 2007	19.66	19.68	19.55	19.67
2005	NASDAQ	FISI	Thu, Oct 4, 2007	19.38	19.80	19.25	19.54
2004	NASDAQ	FISI	Wed, Oct 3, 2007	18.79	19.65	18.79	19.45
2003	NASDAQ	FISI	Tue, Oct 2, 2007	18.10	18.95	18.00	18.95
2002	NASDAQ	FISI	Mon, Oct 1, 2007	18.15	18.25	18.09	18.25
2001	NASDAQ	FISI	Fri, Sep 28, 2007	18.12	18.30	17.92	17.94
2000	NASDAQ	FISI	Thu, Sep 27, 2007	18.33	18.33	17.89	18.15
1999	NASDAQ	FISI	Wed, Sep 26, 2007	17.93	17.94	17.85	17.86
1998	NASDAQ	FISI	Tue, Sep 25, 2007	17.85	17.86	17.85	17.85
1997	NASDAQ	FISI	Mon, Sep 24, 2007	17.87	17.91	17.56	17.63
1996	NASDAQ	FISI	Fri, Sep 21, 2007	18.87	18.87	18.13	18.13
1995	NASDAQ	FISI	Thu, Sep 20, 2007	18.88	18.89	18.87	18.87
1994	NASDAQ	FISI	Wed, Sep 19, 2007	18.89	19.41	18.88	19.03
1993	NASDAQ	FISI	Tue, Sep 18, 2007	18.15	18.60	17.93	18.57
1992	NASDAQ	FISI	Mon, Sep 17, 2007	18.31	18.31	18.15	18.15
1991	NASDAQ	FISI	Fri, Sep 14, 2007	18.66	18.66	18.38	18.43
1990	NASDAQ	FISI	Thu, Sep 13, 2007	18.60	18.64	18.60	18.60
1989	NASDAQ	FISI	Wed, Sep 12, 2007	18.72	18.79	18.57	18.60
1988	NASDAQ	FISI	Tue, Sep 11, 2007	19.30	19.54	19.30	19.31
1987	NASDAQ	FISI	Mon, Sep 10, 2007	19.50	19.50	18.92	19.28
1986	NASDAQ	FISI	Fri, Sep 7, 2007	19.50	19.53	19.42	19.49
1985	NASDAQ	FISI	Thu, Sep 6, 2007	19.20	19.70	19.20	19.57
1984	NASDAQ	FISI	Wed, Sep 5, 2007	19.49	19.51	19.00	19.25
1983	NASDAQ	FISI	Tue, Sep 4, 2007	19.47	19.55	19.47	19.50
1982	NASDAQ	FISI	Fri, Aug 31, 2007	19.32	19.54	19.24	19.52
1981	NASDAQ	FISI	Thu, Aug 30, 2007	19.55	19.61	19.23	19.32
1980	NASDAQ	FISI	Wed, Aug 29, 2007	19.32	19.53	19.32	19.50
1979	NASDAQ	FISI	Tue, Aug 28, 2007	19.45	19.45	19.16	19.31
1978	NASDAQ	FISI	Mon, Aug 27, 2007	19.65	19.90	19.40	19.57
1977	NASDAQ	FISI	Fri, Aug 24, 2007	19.54	19.97	19.36	19.97
1976	NASDAQ	FISI	Thu, Aug 23, 2007	18.59	19.50	18.32	19.47
1975	NASDAQ	FISI	Wed, Aug 22, 2007	18.47	18.56	18.12	18.56
1974	NASDAQ	FISI	Tue, Aug 21, 2007	18.65	18.73	18.00	18.14
1973	NASDAQ	FISI	Mon, Aug 20, 2007	19.06	19.06	17.57	17.93
1972	NASDAQ	FISI	Fri, Aug 17, 2007	17.99	19.93	17.99	18.51
1971	NASDAQ	FISI	Thu, Aug 16, 2007	16.98	17.75	16.58	17.75
1970	NASDAQ	FISI	Wed, Aug 15, 2007	17.00	17.15	16.94	16.94
1969	NASDAQ	FISI	Tue, Aug 14, 2007	16.92	16.92	16.72	16.72
1968	NASDAQ	FISI	Mon, Aug 13, 2007	16.62	16.99	16.62	16.85
1967	NASDAQ	FISI	Fri, Aug 10, 2007	16.94	16.96	16.52	16.69
1966	NASDAQ	FISI	Thu, Aug 9, 2007	16.55	17.06	16.36	16.82
1965	NASDAQ	FISI	Wed, Aug 8, 2007	16.37	16.67	16.18	16.61
1964	NASDAQ	FISI	Tue, Aug 7, 2007	16.45	16.52	16.35	16.45
1963	NASDAQ	FISI	Mon, Aug 6, 2007	18.52	18.52	16.50	16.50
1962	NASDAQ	FISI	Fri, Aug 3, 2007	18.16	18.25	17.60	17.60
1961	NASDAQ	FISI	Thu, Aug 2, 2007	18.34	18.34	18.04	18.04
1960	NASDAQ	FISI	Wed, Aug 1, 2007	18.45	18.45	18.00	18.07
1959	NASDAQ	FISI	Tue, Jul 31, 2007	18.22	18.32	18.03	18.31
1958	NASDAQ	FISI	Mon, Jul 30, 2007	18.50	18.52	18.05	18.10
1957	NASDAQ	FISI	Fri, Jul 27, 2007	18.85	18.92	18.23	18.23
1956	NASDAQ	FISI	Thu, Jul 26, 2007	19.30	19.30	18.85	19.04
1955	NASDAQ	FISI	Wed, Jul 25, 2007	19.15	19.41	18.73	19.41
1954	NASDAQ	FISI	Tue, Jul 24, 2007	19.62	19.68	19.06	19.20
1953	NASDAQ	FISI	Mon, Jul 23, 2007	20.00	20.00	19.80	19.80
1952	NASDAQ	FISI	Fri, Jul 20, 2007	19.84	19.97	19.84	19.95
1951	NASDAQ	FISI	Thu, Jul 19, 2007	19.90	19.99	19.88	19.89
1950	NASDAQ	FISI	Wed, Jul 18, 2007	19.85	19.98	19.85	19.98
1949	NASDAQ	FISI	Tue, Jul 17, 2007	19.80	20.00	19.80	19.95
1948	NASDAQ	FISI	Mon, Jul 16, 2007	19.74	20.00	19.74	19.96
1947	NASDAQ	FISI	Fri, Jul 13, 2007	20.02	20.06	19.85	20.00
1946	NASDAQ	FISI	Thu, Jul 12, 2007	20.21	20.44	20.00	20.08
1945	NASDAQ	FISI	Wed, Jul 11, 2007	20.09	20.21	19.77	20.21
1944	NASDAQ	FISI	Tue, Jul 10, 2007	20.06	20.12	19.93	19.94
1943	NASDAQ	FISI	Mon, Jul 9, 2007	20.16	20.23	20.00	20.16
1942	NASDAQ	FISI	Fri, Jul 6, 2007	19.90	20.21	19.90	20.06
1941	NASDAQ	FISI	Thu, Jul 5, 2007	20.36	20.46	19.99	20.04
1940	NASDAQ	FISI	Tue, Jul 3, 2007	20.24	20.34	20.22	20.34
1939	NASDAQ	FISI	Mon, Jul 2, 2007	20.41	20.42	20.26	20.27
1938	NASDAQ	FISI	Fri, Jun 29, 2007	20.36	20.36	19.85	20.19
1937	NASDAQ	FISI	Thu, Jun 28, 2007	19.89	20.33	19.72	20.21
1936	NASDAQ	FISI	Wed, Jun 27, 2007	20.04	20.13	19.89	19.89
1935	NASDAQ	FISI	Tue, Jun 26, 2007	20.36	20.36	20.05	20.16
1934	NASDAQ	FISI	Mon, Jun 25, 2007	20.55	20.55	19.97	20.20
1933	NASDAQ	FISI	Fri, Jun 22, 2007	20.45	20.55	20.45	20.55
1932	NASDAQ	FISI	Thu, Jun 21, 2007	20.42	20.54	20.42	20.54
1931	NASDAQ	FISI	Wed, Jun 20, 2007	20.50	20.52	20.35	20.43
1930	NASDAQ	FISI	Tue, Jun 19, 2007	20.42	20.55	20.42	20.50
1929	NASDAQ	FISI	Mon, Jun 18, 2007	20.50	20.51	20.42	20.42
1928	NASDAQ	FISI	Fri, Jun 15, 2007	20.23	20.55	20.23	20.50
1927	NASDAQ	FISI	Thu, Jun 14, 2007	20.28	20.38	20.22	20.36
1926	NASDAQ	FISI	Wed, Jun 13, 2007	19.76	20.32	19.76	20.24
1925	NASDAQ	FISI	Tue, Jun 12, 2007	20.09	20.44	20.09	20.22
1924	NASDAQ	FISI	Mon, Jun 11, 2007	20.27	20.51	20.12	20.12
1923	NASDAQ	FISI	Fri, Jun 8, 2007	20.29	20.45	20.00	20.16
1922	NASDAQ	FISI	Thu, Jun 7, 2007	20.53	20.53	20.42	20.44
1921	NASDAQ	FISI	Wed, Jun 6, 2007	20.29	20.55	20.12	20.54
1920	NASDAQ	FISI	Tue, Jun 5, 2007	20.23	20.52	20.13	20.50
1919	NASDAQ	FISI	Mon, Jun 4, 2007	20.16	20.36	20.15	20.25
1918	NASDAQ	FISI	Fri, Jun 1, 2007	20.25	20.32	20.25	20.26
1917	NASDAQ	FISI	Thu, May 31, 2007	20.33	20.50	20.11	20.26
1916	NASDAQ	FISI	Wed, May 30, 2007	20.16	20.55	20.10	20.55
1915	NASDAQ	FISI	Tue, May 29, 2007	20.30	20.30	20.14	20.14
1914	NASDAQ	FISI	Fri, May 25, 2007	20.20	20.41	20.09	20.28
1913	NASDAQ	FISI	Thu, May 24, 2007	20.29	20.50	19.97	20.09
1912	NASDAQ	FISI	Wed, May 23, 2007	20.21	20.32	20.09	20.17
1911	NASDAQ	FISI	Tue, May 22, 2007	20.21	20.26	20.11	20.25
1910	NASDAQ	FISI	Mon, May 21, 2007	20.28	20.30	20.12	20.20
1909	NASDAQ	FISI	Fri, May 18, 2007	20.15	20.40	20.00	20.24
1908	NASDAQ	FISI	Thu, May 17, 2007	20.06	20.06	19.85	19.95
1907	NASDAQ	FISI	Wed, May 16, 2007	20.28	20.36	20.09	20.10
1906	NASDAQ	FISI	Tue, May 15, 2007	20.50	20.54	20.15	20.24
1905	NASDAQ	FISI	Mon, May 14, 2007	20.24	20.62	20.22	20.54
1904	NASDAQ	FISI	Fri, May 11, 2007	20.31	20.32	20.01	20.29
1903	NASDAQ	FISI	Thu, May 10, 2007	20.35	20.39	20.23	20.39
1902	NASDAQ	FISI	Wed, May 9, 2007	20.39	20.45	20.26	20.37
1901	NASDAQ	FISI	Tue, May 8, 2007	20.37	20.50	20.32	20.47
1900	NASDAQ	FISI	Mon, May 7, 2007	20.13	20.45	20.13	20.43
1899	NASDAQ	FISI	Fri, May 4, 2007	19.80	20.27	19.76	20.20
1898	NASDAQ	FISI	Thu, May 3, 2007	19.59	20.05	19.58	19.86
1897	NASDAQ	FISI	Wed, May 2, 2007	19.35	19.75	19.35	19.73
1896	NASDAQ	FISI	Tue, May 1, 2007	19.14	19.44	19.14	19.39
1895	NASDAQ	FISI	Mon, Apr 30, 2007	19.19	19.34	19.18	19.19
1894	NASDAQ	FISI	Fri, Apr 27, 2007	19.34	19.50	19.25	19.34
1893	NASDAQ	FISI	Thu, Apr 26, 2007	19.28	19.35	19.18	19.25
1892	NASDAQ	FISI	Wed, Apr 25, 2007	19.06	19.29	18.93	19.29
1891	NASDAQ	FISI	Tue, Apr 24, 2007	18.96	18.96	18.84	18.93
1890	NASDAQ	FISI	Mon, Apr 23, 2007	19.29	19.30	19.09	19.14
1889	NASDAQ	FISI	Fri, Apr 20, 2007	18.98	19.20	18.90	19.20
1888	NASDAQ	FISI	Thu, Apr 19, 2007	19.22	19.28	18.90	18.90
1887	NASDAQ	FISI	Wed, Apr 18, 2007	18.62	19.21	18.62	19.21
1886	NASDAQ	FISI	Tue, Apr 17, 2007	19.12	19.24	18.63	18.64
1885	NASDAQ	FISI	Mon, Apr 16, 2007	19.09	19.09	18.86	18.97
1884	NASDAQ	FISI	Fri, Apr 13, 2007	19.04	19.28	19.04	19.17
1883	NASDAQ	FISI	Thu, Apr 12, 2007	18.93	19.09	18.90	19.08
1882	NASDAQ	FISI	Wed, Apr 11, 2007	18.99	19.10	18.84	19.07
1881	NASDAQ	FISI	Tue, Apr 10, 2007	19.01	19.12	18.96	19.12
1880	NASDAQ	FISI	Mon, Apr 9, 2007	19.52	19.52	19.00	19.21
1879	NASDAQ	FISI	Thu, Apr 5, 2007	19.74	19.76	19.20	19.21
1878	NASDAQ	FISI	Wed, Apr 4, 2007	19.89	19.93	19.58	19.71
1877	NASDAQ	FISI	Tue, Apr 3, 2007	19.89	20.03	19.87	19.90
1876	NASDAQ	FISI	Mon, Apr 2, 2007	19.96	20.00	19.85	19.86
1875	NASDAQ	FISI	Fri, Mar 30, 2007	20.49	20.49	19.30	20.07
1874	NASDAQ	FISI	Thu, Mar 29, 2007	20.19	20.25	20.01	20.05
1873	NASDAQ	FISI	Wed, Mar 28, 2007	20.94	20.97	20.19	20.19
1872	NASDAQ	FISI	Tue, Mar 27, 2007	21.01	21.01	20.69	20.69
1871	NASDAQ	FISI	Mon, Mar 26, 2007	20.99	20.99	20.87	20.91
1870	NASDAQ	FISI	Fri, Mar 23, 2007	20.70	21.05	20.70	21.00
1869	NASDAQ	FISI	Thu, Mar 22, 2007	20.68	20.86	20.64	20.85
1868	NASDAQ	FISI	Wed, Mar 21, 2007	20.79	20.87	20.69	20.84
1867	NASDAQ	FISI	Tue, Mar 20, 2007	20.61	20.84	20.61	20.72
1866	NASDAQ	FISI	Mon, Mar 19, 2007	20.69	20.72	20.50	20.72
1865	NASDAQ	FISI	Fri, Mar 16, 2007	20.84	20.98	20.75	20.83
1864	NASDAQ	FISI	Thu, Mar 15, 2007	20.86	20.95	20.66	20.95
1863	NASDAQ	FISI	Wed, Mar 14, 2007	20.16	21.10	20.16	21.03
1862	NASDAQ	FISI	Tue, Mar 13, 2007	20.58	21.06	20.50	20.67
1861	NASDAQ	FISI	Mon, Mar 12, 2007	21.35	21.51	21.21	21.37
1860	NASDAQ	FISI	Fri, Mar 9, 2007	21.48	21.50	21.41	21.50
1859	NASDAQ	FISI	Thu, Mar 8, 2007	21.41	21.47	21.35	21.42
1858	NASDAQ	FISI	Wed, Mar 7, 2007	21.50	21.53	21.38	21.49
1857	NASDAQ	FISI	Tue, Mar 6, 2007	21.45	21.52	21.37	21.44
1856	NASDAQ	FISI	Mon, Mar 5, 2007	21.36	21.60	21.36	21.43
1855	NASDAQ	FISI	Fri, Mar 2, 2007	21.44	21.50	21.25	21.50
1854	NASDAQ	FISI	Thu, Mar 1, 2007	21.44	21.55	21.31	21.55
1853	NASDAQ	FISI	Wed, Feb 28, 2007	21.28	21.69	21.25	21.52
1852	NASDAQ	FISI	Tue, Feb 27, 2007	21.42	21.75	21.35	21.45
1851	NASDAQ	FISI	Mon, Feb 26, 2007	21.53	21.53	21.40	21.51
1850	NASDAQ	FISI	Fri, Feb 23, 2007	21.54	21.64	21.54	21.54
1849	NASDAQ	FISI	Thu, Feb 22, 2007	21.32	21.66	21.15	21.49
1848	NASDAQ	FISI	Wed, Feb 21, 2007	21.79	21.79	20.91	21.41
1847	NASDAQ	FISI	Tue, Feb 20, 2007	21.69	21.90	21.53	21.75
1846	NASDAQ	FISI	Fri, Feb 16, 2007	21.60	21.95	21.55	21.84
1845	NASDAQ	FISI	Thu, Feb 15, 2007	21.75	21.87	21.55	21.65
1844	NASDAQ	FISI	Wed, Feb 14, 2007	21.71	21.90	21.71	21.87
1843	NASDAQ	FISI	Tue, Feb 13, 2007	21.75	21.75	21.66	21.75
1842	NASDAQ	FISI	Mon, Feb 12, 2007	21.81	21.81	21.61	21.62
1841	NASDAQ	FISI	Fri, Feb 9, 2007	21.67	21.80	21.61	21.80
1840	NASDAQ	FISI	Thu, Feb 8, 2007	21.82	21.92	21.63	21.63
1839	NASDAQ	FISI	Wed, Feb 7, 2007	22.00	22.00	21.80	21.90
1838	NASDAQ	FISI	Tue, Feb 6, 2007	22.05	22.05	21.80	21.86
1837	NASDAQ	FISI	Mon, Feb 5, 2007	22.02	22.07	21.80	21.90
1836	NASDAQ	FISI	Fri, Feb 2, 2007	22.07	22.13	22.00	22.11
1835	NASDAQ	FISI	Thu, Feb 1, 2007	21.97	22.15	21.96	22.15
1834	NASDAQ	FISI	Wed, Jan 31, 2007	21.77	21.89	21.73	21.77
1833	NASDAQ	FISI	Tue, Jan 30, 2007	21.89	21.89	21.69	21.87
1832	NASDAQ	FISI	Mon, Jan 29, 2007	21.58	21.74	21.54	21.64
1831	NASDAQ	FISI	Fri, Jan 26, 2007	21.44	21.70	21.30	21.70
1830	NASDAQ	FISI	Thu, Jan 25, 2007	22.53	22.53	19.80	21.21
1829	NASDAQ	FISI	Wed, Jan 24, 2007	23.64	23.64	23.10	23.12
1828	NASDAQ	FISI	Tue, Jan 23, 2007	23.58	23.60	23.19	23.41
1827	NASDAQ	FISI	Mon, Jan 22, 2007	23.65	23.66	23.54	23.58
1826	NASDAQ	FISI	Fri, Jan 19, 2007	23.56	23.71	23.56	23.65
1825	NASDAQ	FISI	Thu, Jan 18, 2007	23.56	23.68	23.55	23.67
1824	NASDAQ	FISI	Wed, Jan 17, 2007	23.57	23.69	23.55	23.60
1823	NASDAQ	FISI	Tue, Jan 16, 2007	22.99	23.70	22.96	23.68
1822	NASDAQ	FISI	Fri, Jan 12, 2007	22.51	22.88	22.51	22.88
1821	NASDAQ	FISI	Thu, Jan 11, 2007	22.85	22.95	22.49	22.54
1820	NASDAQ	FISI	Wed, Jan 10, 2007	22.76	22.89	22.67	22.79
1819	NASDAQ	FISI	Tue, Jan 9, 2007	22.82	23.00	22.80	23.00
1818	NASDAQ	FISI	Mon, Jan 8, 2007	22.82	22.94	22.75	22.90
1817	NASDAQ	FISI	Fri, Jan 5, 2007	22.75	22.94	22.65	22.84
1816	NASDAQ	FISI	Thu, Jan 4, 2007	23.00	23.00	22.72	22.73
1815	NASDAQ	FISI	Wed, Jan 3, 2007	23.19	23.30	22.82	23.09
1814	NASDAQ	FISI	Fri, Dec 29, 2006	23.23	23.24	23.05	23.05
1813	NASDAQ	FISI	Thu, Dec 28, 2006	22.85	23.36	22.73	23.34
1812	NASDAQ	FISI	Wed, Dec 27, 2006	22.81	23.00	22.62	22.99
1811	NASDAQ	FISI	Tue, Dec 26, 2006	23.00	23.00	22.92	23.00
1810	NASDAQ	FISI	Fri, Dec 22, 2006	22.96	23.00	22.81	23.00
1809	NASDAQ	FISI	Thu, Dec 21, 2006	22.56	23.08	22.56	22.99
1808	NASDAQ	FISI	Wed, Dec 20, 2006	23.24	23.25	22.82	22.82
1807	NASDAQ	FISI	Tue, Dec 19, 2006	22.96	23.21	22.95	23.16
1806	NASDAQ	FISI	Mon, Dec 18, 2006	23.32	23.37	22.88	23.00
1805	NASDAQ	FISI	Fri, Dec 15, 2006	23.32	23.49	23.28	23.49
1804	NASDAQ	FISI	Thu, Dec 14, 2006	23.33	23.42	23.25	23.37
1803	NASDAQ	FISI	Wed, Dec 13, 2006	22.79	23.74	22.79	23.37
1802	NASDAQ	FISI	Tue, Dec 12, 2006	23.38	23.38	23.06	23.18
1801	NASDAQ	FISI	Mon, Dec 11, 2006	23.26	23.26	23.06	23.15
1800	NASDAQ	FISI	Fri, Dec 8, 2006	23.13	23.30	23.02	23.02
1799	NASDAQ	FISI	Thu, Dec 7, 2006	23.22	23.44	23.17	23.22
1798	NASDAQ	FISI	Wed, Dec 6, 2006	23.24	23.24	23.11	23.21
1797	NASDAQ	FISI	Tue, Dec 5, 2006	23.38	23.67	23.14	23.25
1796	NASDAQ	FISI	Mon, Dec 4, 2006	23.48	23.62	23.15	23.29
1795	NASDAQ	FISI	Fri, Dec 1, 2006	23.25	23.63	23.21	23.63
1794	NASDAQ	FISI	Thu, Nov 30, 2006	23.29	23.65	22.83	23.34
1793	NASDAQ	FISI	Wed, Nov 29, 2006	23.24	23.64	23.23	23.38
1792	NASDAQ	FISI	Tue, Nov 28, 2006	23.08	23.50	23.08	23.50
1791	NASDAQ	FISI	Mon, Nov 27, 2006	23.46	23.46	23.03	23.05
1790	NASDAQ	FISI	Fri, Nov 24, 2006	23.45	23.47	23.37	23.44
1789	NASDAQ	FISI	Wed, Nov 22, 2006	23.68	23.70	23.41	23.41
1788	NASDAQ	FISI	Tue, Nov 21, 2006	23.49	23.70	23.49	23.70
1787	NASDAQ	FISI	Mon, Nov 20, 2006	23.13	23.54	23.13	23.54
1786	NASDAQ	FISI	Fri, Nov 17, 2006	23.23	23.36	23.18	23.31
1785	NASDAQ	FISI	Thu, Nov 16, 2006	23.03	23.48	22.93	23.45
1784	NASDAQ	FISI	Wed, Nov 15, 2006	22.76	23.00	22.63	22.96
1783	NASDAQ	FISI	Tue, Nov 14, 2006	22.31	22.76	22.31	22.76
1782	NASDAQ	FISI	Mon, Nov 13, 2006	22.52	22.57	22.34	22.35
1781	NASDAQ	FISI	Fri, Nov 10, 2006	22.50	22.52	22.39	22.52
1780	NASDAQ	FISI	Thu, Nov 9, 2006	22.34	22.60	22.28	22.48
1779	NASDAQ	FISI	Wed, Nov 8, 2006	22.63	22.70	22.24	22.48
1778	NASDAQ	FISI	Tue, Nov 7, 2006	22.43	22.71	22.43	22.71
1777	NASDAQ	FISI	Mon, Nov 6, 2006	22.62	22.73	22.54	22.65
1776	NASDAQ	FISI	Fri, Nov 3, 2006	22.89	22.89	22.52	22.70
1775	NASDAQ	FISI	Thu, Nov 2, 2006	22.75	23.14	22.53	23.09
1774	NASDAQ	FISI	Wed, Nov 1, 2006	23.04	23.20	22.65	22.86
1773	NASDAQ	FISI	Tue, Oct 31, 2006	23.39	23.50	22.93	23.07
1772	NASDAQ	FISI	Mon, Oct 30, 2006	22.65	23.70	22.64	23.69
1771	NASDAQ	FISI	Fri, Oct 27, 2006	22.72	22.83	22.57	22.65
1770	NASDAQ	FISI	Thu, Oct 26, 2006	22.10	23.00	22.07	23.00
1769	NASDAQ	FISI	Wed, Oct 25, 2006	22.51	22.51	22.07	22.13
1768	NASDAQ	FISI	Tue, Oct 24, 2006	22.70	22.80	22.56	22.63
1767	NASDAQ	FISI	Mon, Oct 23, 2006	23.04	23.04	22.73	22.77
1766	NASDAQ	FISI	Fri, Oct 20, 2006	23.45	23.45	23.04	23.04
1765	NASDAQ	FISI	Thu, Oct 19, 2006	23.28	23.51	23.25	23.45
1764	NASDAQ	FISI	Wed, Oct 18, 2006	23.81	23.81	23.54	23.63
1763	NASDAQ	FISI	Tue, Oct 17, 2006	23.58	23.94	23.58	23.92
1762	NASDAQ	FISI	Mon, Oct 16, 2006	23.84	23.84	23.38	23.57
1761	NASDAQ	FISI	Fri, Oct 13, 2006	24.00	24.20	23.89	23.95
1760	NASDAQ	FISI	Thu, Oct 12, 2006	23.51	24.25	23.40	24.25
1759	NASDAQ	FISI	Wed, Oct 11, 2006	23.57	23.66	23.55	23.60
1758	NASDAQ	FISI	Tue, Oct 10, 2006	23.30	23.65	23.23	23.65
1757	NASDAQ	FISI	Mon, Oct 9, 2006	23.54	23.54	23.25	23.39
1756	NASDAQ	FISI	Fri, Oct 6, 2006	23.77	23.77	23.35	23.46
1755	NASDAQ	FISI	Thu, Oct 5, 2006	23.43	24.06	23.41	23.71
1754	NASDAQ	FISI	Wed, Oct 4, 2006	23.14	23.81	22.62	23.75
1753	NASDAQ	FISI	Tue, Oct 3, 2006	22.87	23.35	22.87	23.10
1752	NASDAQ	FISI	Mon, Oct 2, 2006	23.36	23.36	22.80	22.84
1751	NASDAQ	FISI	Fri, Sep 29, 2006	23.51	23.51	23.16	23.36
1750	NASDAQ	FISI	Thu, Sep 28, 2006	23.90	24.18	23.65	23.78
1749	NASDAQ	FISI	Wed, Sep 27, 2006	23.98	24.25	23.93	23.95
1748	NASDAQ	FISI	Tue, Sep 26, 2006	24.08	24.16	23.98	23.98
1747	NASDAQ	FISI	Mon, Sep 25, 2006	24.70	24.70	24.02	24.18
1746	NASDAQ	FISI	Fri, Sep 22, 2006	24.28	24.79	24.13	24.72
1745	NASDAQ	FISI	Thu, Sep 21, 2006	24.29	24.49	24.25	24.45
1744	NASDAQ	FISI	Wed, Sep 20, 2006	24.70	24.70	24.20	24.28
1743	NASDAQ	FISI	Tue, Sep 19, 2006	24.60	24.80	24.15	24.71
1742	NASDAQ	FISI	Mon, Sep 18, 2006	24.64	24.69	24.25	24.63
1741	NASDAQ	FISI	Fri, Sep 15, 2006	24.65	24.70	24.42	24.70
1740	NASDAQ	FISI	Thu, Sep 14, 2006	24.39	24.64	24.27	24.57
1739	NASDAQ	FISI	Wed, Sep 13, 2006	24.51	24.70	24.35	24.65
1738	NASDAQ	FISI	Tue, Sep 12, 2006	24.60	24.68	24.41	24.63
1737	NASDAQ	FISI	Mon, Sep 11, 2006	24.39	24.66	24.26	24.61
1736	NASDAQ	FISI	Fri, Sep 8, 2006	24.55	24.68	24.41	24.66
1735	NASDAQ	FISI	Thu, Sep 7, 2006	24.63	24.84	24.56	24.63
1734	NASDAQ	FISI	Wed, Sep 6, 2006	24.40	24.88	24.11	24.68
1733	NASDAQ	FISI	Tue, Sep 5, 2006	24.81	25.00	24.36	24.44
1732	NASDAQ	FISI	Fri, Sep 1, 2006	25.00	25.01	24.82	25.00
1731	NASDAQ	FISI	Thu, Aug 31, 2006	25.17	25.25	24.93	24.98
1730	NASDAQ	FISI	Wed, Aug 30, 2006	24.74	25.38	24.40	25.12
1729	NASDAQ	FISI	Tue, Aug 29, 2006	23.73	24.84	23.73	24.78
1728	NASDAQ	FISI	Mon, Aug 28, 2006	23.26	23.81	23.26	23.77
1727	NASDAQ	FISI	Fri, Aug 25, 2006	22.81	23.49	22.81	23.34
1726	NASDAQ	FISI	Thu, Aug 24, 2006	22.35	23.01	22.32	22.91
1725	NASDAQ	FISI	Wed, Aug 23, 2006	22.31	22.45	22.29	22.35
1724	NASDAQ	FISI	Tue, Aug 22, 2006	23.07	23.14	22.31	22.31
1723	NASDAQ	FISI	Mon, Aug 21, 2006	23.13	23.38	23.10	23.14
1722	NASDAQ	FISI	Fri, Aug 18, 2006	23.28	23.36	23.05	23.25
1721	NASDAQ	FISI	Thu, Aug 17, 2006	22.57	23.25	22.57	23.18
1720	NASDAQ	FISI	Wed, Aug 16, 2006	22.06	23.00	22.00	23.00
1719	NASDAQ	FISI	Tue, Aug 15, 2006	23.00	23.17	22.88	23.09
1718	NASDAQ	FISI	Mon, Aug 14, 2006	22.30	22.82	22.30	22.72
1717	NASDAQ	FISI	Fri, Aug 11, 2006	22.20	22.39	22.15	22.30
1716	NASDAQ	FISI	Thu, Aug 10, 2006	21.92	22.39	21.85	22.39
1715	NASDAQ	FISI	Wed, Aug 9, 2006	22.30	22.41	22.16	22.32
1714	NASDAQ	FISI	Tue, Aug 8, 2006	21.80	22.38	21.63	22.36
1713	NASDAQ	FISI	Mon, Aug 7, 2006	20.38	21.80	20.38	21.80
1712	NASDAQ	FISI	Fri, Aug 4, 2006	20.26	20.69	20.26	20.65
1711	NASDAQ	FISI	Thu, Aug 3, 2006	20.30	20.40	20.27	20.36
1710	NASDAQ	FISI	Wed, Aug 2, 2006	20.27	20.53	20.27	20.46
1709	NASDAQ	FISI	Tue, Aug 1, 2006	20.14	20.29	20.00	20.28
1708	NASDAQ	FISI	Mon, Jul 31, 2006	20.06	20.35	20.06	20.14
1707	NASDAQ	FISI	Fri, Jul 28, 2006	19.69	20.55	19.69	20.39
1706	NASDAQ	FISI	Thu, Jul 27, 2006	19.66	19.81	19.15	19.23
1705	NASDAQ	FISI	Wed, Jul 26, 2006	19.70	19.75	19.42	19.75
1704	NASDAQ	FISI	Tue, Jul 25, 2006	19.90	19.95	19.38	19.68
1703	NASDAQ	FISI	Mon, Jul 24, 2006	19.23	19.88	19.23	19.80
1702	NASDAQ	FISI	Fri, Jul 21, 2006	19.85	19.87	19.23	19.35
1701	NASDAQ	FISI	Thu, Jul 20, 2006	19.86	20.00	19.80	19.96
1700	NASDAQ	FISI	Wed, Jul 19, 2006	19.51	20.00	19.51	19.98
1699	NASDAQ	FISI	Tue, Jul 18, 2006	19.85	19.86	19.43	19.80
1698	NASDAQ	FISI	Mon, Jul 17, 2006	19.91	19.99	19.70	19.99
1697	NASDAQ	FISI	Fri, Jul 14, 2006	19.91	20.01	19.83	20.00
1696	NASDAQ	FISI	Thu, Jul 13, 2006	20.30	20.30	20.00	20.18
1695	NASDAQ	FISI	Wed, Jul 12, 2006	20.37	20.40	20.01	20.39
1694	NASDAQ	FISI	Tue, Jul 11, 2006	20.48	20.49	20.27	20.45
1693	NASDAQ	FISI	Mon, Jul 10, 2006	20.16	20.59	20.16	20.42
1692	NASDAQ	FISI	Fri, Jul 7, 2006	20.30	20.50	20.12	20.40
1691	NASDAQ	FISI	Thu, Jul 6, 2006	20.80	20.81	20.27	20.49
1690	NASDAQ	FISI	Wed, Jul 5, 2006	20.50	21.11	20.40	20.81
1689	NASDAQ	FISI	Mon, Jul 3, 2006	20.49	20.84	19.98	20.78
1688	NASDAQ	FISI	Fri, Jun 30, 2006	18.90	20.86	18.90	20.86
1687	NASDAQ	FISI	Thu, Jun 29, 2006	17.74	18.83	17.66	18.81
1686	NASDAQ	FISI	Wed, Jun 28, 2006	18.03	18.40	17.44	17.78
1685	NASDAQ	FISI	Tue, Jun 27, 2006	18.21	18.52	18.05	18.08
1684	NASDAQ	FISI	Mon, Jun 26, 2006	18.11	18.67	18.11	18.32
1683	NASDAQ	FISI	Fri, Jun 23, 2006	18.30	18.50	17.95	18.14
1682	NASDAQ	FISI	Thu, Jun 22, 2006	18.42	18.59	18.41	18.52
1681	NASDAQ	FISI	Wed, Jun 21, 2006	18.49	18.63	18.43	18.62
1680	NASDAQ	FISI	Tue, Jun 20, 2006	18.56	18.66	18.47	18.50
1679	NASDAQ	FISI	Mon, Jun 19, 2006	18.78	18.82	18.37	18.56
1678	NASDAQ	FISI	Fri, Jun 16, 2006	18.98	19.25	18.60	18.73
1677	NASDAQ	FISI	Thu, Jun 15, 2006	18.71	19.14	18.69	18.98
1676	NASDAQ	FISI	Wed, Jun 14, 2006	18.54	18.67	18.46	18.48
1675	NASDAQ	FISI	Tue, Jun 13, 2006	18.82	18.97	18.59	18.72
1674	NASDAQ	FISI	Mon, Jun 12, 2006	18.99	19.05	18.83	19.00
1673	NASDAQ	FISI	Fri, Jun 9, 2006	19.28	19.29	18.97	18.99
1672	NASDAQ	FISI	Thu, Jun 8, 2006	18.90	19.29	18.82	19.06
1671	NASDAQ	FISI	Wed, Jun 7, 2006	19.00	19.34	18.76	19.04
1670	NASDAQ	FISI	Tue, Jun 6, 2006	19.22	19.27	18.69	18.82
1669	NASDAQ	FISI	Mon, Jun 5, 2006	19.00	19.27	18.81	19.09
1668	NASDAQ	FISI	Fri, Jun 2, 2006	19.34	19.34	18.48	19.21
1667	NASDAQ	FISI	Thu, Jun 1, 2006	18.92	19.12	18.92	19.11
1666	NASDAQ	FISI	Wed, May 31, 2006	18.87	19.09	18.74	18.94
1665	NASDAQ	FISI	Tue, May 30, 2006	19.09	19.12	18.68	18.83
1664	NASDAQ	FISI	Fri, May 26, 2006	19.82	19.82	19.33	19.33
1663	NASDAQ	FISI	Thu, May 25, 2006	19.32	19.60	19.32	19.54
1662	NASDAQ	FISI	Wed, May 24, 2006	18.25	19.27	18.25	19.18
1661	NASDAQ	FISI	Tue, May 23, 2006	17.83	18.39	17.83	18.25
1660	NASDAQ	FISI	Mon, May 22, 2006	17.87	18.08	17.63	17.71
1659	NASDAQ	FISI	Fri, May 19, 2006	17.85	18.14	17.78	17.98
1658	NASDAQ	FISI	Thu, May 18, 2006	17.68	18.08	17.60	17.90
1657	NASDAQ	FISI	Wed, May 17, 2006	17.97	17.97	17.43	17.60
1656	NASDAQ	FISI	Tue, May 16, 2006	18.09	18.21	17.98	18.00
1655	NASDAQ	FISI	Mon, May 15, 2006	18.10	18.41	17.96	17.97
1654	NASDAQ	FISI	Fri, May 12, 2006	18.60	18.63	18.18	18.22
1653	NASDAQ	FISI	Thu, May 11, 2006	18.82	18.83	18.62	18.64
1652	NASDAQ	FISI	Wed, May 10, 2006	19.05	19.11	18.80	18.86
1651	NASDAQ	FISI	Tue, May 9, 2006	19.35	19.35	19.11	19.11
1650	NASDAQ	FISI	Mon, May 8, 2006	19.55	19.71	19.35	19.37
1649	NASDAQ	FISI	Fri, May 5, 2006	19.77	19.97	19.64	19.64
1648	NASDAQ	FISI	Thu, May 4, 2006	19.70	19.83	19.36	19.54
1647	NASDAQ	FISI	Wed, May 3, 2006	19.35	19.98	19.18	19.70
1646	NASDAQ	FISI	Tue, May 2, 2006	19.47	19.71	19.36	19.71
1645	NASDAQ	FISI	Mon, May 1, 2006	19.46	19.92	19.15	19.60
1644	NASDAQ	FISI	Fri, Apr 28, 2006	19.40	19.57	19.01	19.29
1643	NASDAQ	FISI	Thu, Apr 27, 2006	19.29	19.67	19.20	19.56
1642	NASDAQ	FISI	Wed, Apr 26, 2006	19.33	19.73	19.23	19.48
1641	NASDAQ	FISI	Tue, Apr 25, 2006	19.30	19.47	19.03	19.36
1640	NASDAQ	FISI	Mon, Apr 24, 2006	19.19	19.34	19.12	19.30
1639	NASDAQ	FISI	Fri, Apr 21, 2006	19.40	19.40	19.05	19.18
1638	NASDAQ	FISI	Thu, Apr 20, 2006	19.34	19.53	19.00	19.26
1637	NASDAQ	FISI	Wed, Apr 19, 2006	19.05	19.52	19.05	19.52
1636	NASDAQ	FISI	Tue, Apr 18, 2006	19.00	19.50	18.93	19.26
1635	NASDAQ	FISI	Mon, Apr 17, 2006	18.55	19.17	18.55	19.00
1634	NASDAQ	FISI	Thu, Apr 13, 2006	18.30	19.00	18.25	18.78
1633	NASDAQ	FISI	Wed, Apr 12, 2006	18.24	18.52	18.11	18.39
1632	NASDAQ	FISI	Tue, Apr 11, 2006	19.10	19.15	18.24	18.24
1631	NASDAQ	FISI	Mon, Apr 10, 2006	19.08	19.44	19.00	19.02
1630	NASDAQ	FISI	Fri, Apr 7, 2006	19.29	19.29	18.70	19.06
1629	NASDAQ	FISI	Thu, Apr 6, 2006	18.01	19.30	18.00	19.10
1628	NASDAQ	FISI	Wed, Apr 5, 2006	18.35	18.42	18.04	18.24
1627	NASDAQ	FISI	Tue, Apr 4, 2006	18.22	18.67	18.22	18.35
1626	NASDAQ	FISI	Mon, Apr 3, 2006	18.67	18.81	18.50	18.52
1625	NASDAQ	FISI	Fri, Mar 31, 2006	18.75	18.89	18.55	18.89
1624	NASDAQ	FISI	Thu, Mar 30, 2006	18.63	18.75	18.50	18.55
1623	NASDAQ	FISI	Wed, Mar 29, 2006	18.46	18.77	18.16	18.57
1622	NASDAQ	FISI	Tue, Mar 28, 2006	18.78	18.80	18.37	18.45
1621	NASDAQ	FISI	Mon, Mar 27, 2006	18.97	19.05	18.65	18.69
1620	NASDAQ	FISI	Fri, Mar 24, 2006	19.11	19.11	18.77	18.98
1619	NASDAQ	FISI	Thu, Mar 23, 2006	18.59	19.31	18.59	18.85
1618	NASDAQ	FISI	Wed, Mar 22, 2006	18.43	18.60	18.20	18.59
1617	NASDAQ	FISI	Tue, Mar 21, 2006	18.63	18.89	18.45	18.56
1616	NASDAQ	FISI	Mon, Mar 20, 2006	19.30	19.30	18.55	18.81
1615	NASDAQ	FISI	Fri, Mar 17, 2006	19.35	19.37	18.97	19.07
1614	NASDAQ	FISI	Thu, Mar 16, 2006	19.24	19.40	19.11	19.30
1613	NASDAQ	FISI	Wed, Mar 15, 2006	19.10	19.24	18.86	19.07
1612	NASDAQ	FISI	Tue, Mar 14, 2006	18.87	18.94	18.67	18.93
1611	NASDAQ	FISI	Mon, Mar 13, 2006	18.76	19.19	18.76	19.05
1610	NASDAQ	FISI	Fri, Mar 10, 2006	18.90	18.90	18.43	18.75
1609	NASDAQ	FISI	Thu, Mar 9, 2006	18.47	18.67	18.43	18.43
1608	NASDAQ	FISI	Wed, Mar 8, 2006	18.69	18.73	18.38	18.42
1607	NASDAQ	FISI	Tue, Mar 7, 2006	19.05	19.33	18.70	18.75
1606	NASDAQ	FISI	Mon, Mar 6, 2006	19.23	19.23	18.81	18.96
1605	NASDAQ	FISI	Fri, Mar 3, 2006	18.80	19.27	18.78	19.08
1604	NASDAQ	FISI	Thu, Mar 2, 2006	19.25	19.47	18.88	19.00
1603	NASDAQ	FISI	Wed, Mar 1, 2006	19.53	19.58	19.03	19.41
1602	NASDAQ	FISI	Tue, Feb 28, 2006	19.41	19.46	19.00	19.12
1601	NASDAQ	FISI	Mon, Feb 27, 2006	19.98	19.98	19.60	19.60
1600	NASDAQ	FISI	Fri, Feb 24, 2006	19.61	20.00	19.24	19.80
1599	NASDAQ	FISI	Thu, Feb 23, 2006	19.64	20.09	19.55	19.73
1598	NASDAQ	FISI	Wed, Feb 22, 2006	19.12	20.00	19.12	19.97
1597	NASDAQ	FISI	Tue, Feb 21, 2006	19.87	19.87	18.94	19.32
1596	NASDAQ	FISI	Fri, Feb 17, 2006	20.00	20.00	19.59	19.69
1595	NASDAQ	FISI	Thu, Feb 16, 2006	19.57	19.96	19.12	19.96
1594	NASDAQ	FISI	Wed, Feb 15, 2006	19.12	19.47	19.12	19.45
1593	NASDAQ	FISI	Tue, Feb 14, 2006	19.19	19.45	18.88	19.10
1592	NASDAQ	FISI	Mon, Feb 13, 2006	19.32	19.52	18.93	18.93
1591	NASDAQ	FISI	Fri, Feb 10, 2006	19.26	19.50	19.04	19.37
1590	NASDAQ	FISI	Thu, Feb 9, 2006	19.04	19.45	19.04	19.11
1589	NASDAQ	FISI	Wed, Feb 8, 2006	18.97	19.34	18.90	19.25
1588	NASDAQ	FISI	Tue, Feb 7, 2006	19.30	19.33	18.98	18.99
1587	NASDAQ	FISI	Mon, Feb 6, 2006	19.53	19.68	19.30	19.44
1586	NASDAQ	FISI	Fri, Feb 3, 2006	19.96	19.99	19.21	19.68
1585	NASDAQ	FISI	Thu, Feb 2, 2006	20.61	20.69	19.42	19.44
1584	NASDAQ	FISI	Wed, Feb 1, 2006	20.91	20.99	20.61	20.61
1583	NASDAQ	FISI	Tue, Jan 31, 2006	20.68	20.94	20.63	20.92
1582	NASDAQ	FISI	Mon, Jan 30, 2006	20.76	21.00	20.54	20.86
1581	NASDAQ	FISI	Fri, Jan 27, 2006	20.36	21.17	20.32	21.17
1580	NASDAQ	FISI	Thu, Jan 26, 2006	20.55	20.64	20.40	20.58
1579	NASDAQ	FISI	Wed, Jan 25, 2006	20.61	20.70	20.20	20.33
1578	NASDAQ	FISI	Tue, Jan 24, 2006	19.98	20.65	19.62	20.65
1577	NASDAQ	FISI	Mon, Jan 23, 2006	19.65	19.93	19.65	19.90
1576	NASDAQ	FISI	Fri, Jan 20, 2006	20.00	20.00	19.46	19.59
1575	NASDAQ	FISI	Thu, Jan 19, 2006	19.60	20.00	19.60	20.00
1574	NASDAQ	FISI	Wed, Jan 18, 2006	19.98	19.98	19.40	19.59
1573	NASDAQ	FISI	Tue, Jan 17, 2006	19.49	19.99	19.45	19.99
1572	NASDAQ	FISI	Fri, Jan 13, 2006	19.50	19.75	19.50	19.53
1571	NASDAQ	FISI	Thu, Jan 12, 2006	19.60	19.76	19.54	19.54
1570	NASDAQ	FISI	Wed, Jan 11, 2006	19.76	19.76	19.49	19.52
1569	NASDAQ	FISI	Tue, Jan 10, 2006	19.54	19.94	19.49	19.94
1568	NASDAQ	FISI	Mon, Jan 9, 2006	19.80	19.95	19.50	19.69
1567	NASDAQ	FISI	Fri, Jan 6, 2006	19.76	20.00	19.61	19.96
1566	NASDAQ	FISI	Thu, Jan 5, 2006	19.98	19.98	19.25	19.49
1565	NASDAQ	FISI	Wed, Jan 4, 2006	19.82	19.82	19.55	19.64
1564	NASDAQ	FISI	Tue, Jan 3, 2006	19.86	19.86	19.21	19.53
1563	NASDAQ	FISI	Fri, Dec 30, 2005	20.34	20.47	19.55	19.62
1562	NASDAQ	FISI	Thu, Dec 29, 2005	20.56	20.71	20.41	20.41
1561	NASDAQ	FISI	Wed, Dec 28, 2005	20.88	21.00	20.71	20.78
1560	NASDAQ	FISI	Tue, Dec 27, 2005	20.75	21.00	20.41	20.60
1559	NASDAQ	FISI	Fri, Dec 23, 2005	20.71	20.89	20.70	20.77
1558	NASDAQ	FISI	Thu, Dec 22, 2005	20.69	21.00	20.58	20.99
1557	NASDAQ	FISI	Wed, Dec 21, 2005	20.66	20.70	20.45	20.66
1556	NASDAQ	FISI	Tue, Dec 20, 2005	20.98	21.00	20.64	20.78
1555	NASDAQ	FISI	Mon, Dec 19, 2005	21.17	21.48	20.68	20.90
1554	NASDAQ	FISI	Fri, Dec 16, 2005	20.91	21.53	20.89	21.50
1553	NASDAQ	FISI	Thu, Dec 15, 2005	20.71	20.99	20.47	20.99
1552	NASDAQ	FISI	Wed, Dec 14, 2005	21.40	21.55	20.79	20.92
1551	NASDAQ	FISI	Tue, Dec 13, 2005	21.22	21.45	20.73	21.42
1550	NASDAQ	FISI	Mon, Dec 12, 2005	20.77	21.27	20.74	21.20
1549	NASDAQ	FISI	Fri, Dec 9, 2005	20.71	21.00	20.70	21.00
1548	NASDAQ	FISI	Thu, Dec 8, 2005	20.84	20.94	20.69	20.94
1547	NASDAQ	FISI	Wed, Dec 7, 2005	21.52	21.55	20.94	20.94
1546	NASDAQ	FISI	Tue, Dec 6, 2005	20.89	21.69	20.80	21.37
1545	NASDAQ	FISI	Mon, Dec 5, 2005	20.60	21.00	20.54	20.65
1544	NASDAQ	FISI	Fri, Dec 2, 2005	21.15	21.19	20.81	21.00
1543	NASDAQ	FISI	Thu, Dec 1, 2005	20.25	21.20	20.25	21.05
1542	NASDAQ	FISI	Wed, Nov 30, 2005	20.49	20.60	19.93	20.19
1541	NASDAQ	FISI	Tue, Nov 29, 2005	21.18	21.18	20.23	20.31
1540	NASDAQ	FISI	Mon, Nov 28, 2005	21.59	21.59	20.89	20.92
1539	NASDAQ	FISI	Fri, Nov 25, 2005	21.97	21.98	21.52	21.98
1538	NASDAQ	FISI	Wed, Nov 23, 2005	21.87	21.98	21.78	21.97
1537	NASDAQ	FISI	Tue, Nov 22, 2005	21.49	21.87	21.45	21.87
1536	NASDAQ	FISI	Mon, Nov 21, 2005	20.66	21.53	20.66	21.52
1535	NASDAQ	FISI	Fri, Nov 18, 2005	20.98	21.05	20.50	21.00
1534	NASDAQ	FISI	Thu, Nov 17, 2005	20.13	20.50	20.00	20.50
1533	NASDAQ	FISI	Wed, Nov 16, 2005	19.99	20.36	19.78	20.14
1532	NASDAQ	FISI	Tue, Nov 15, 2005	20.70	20.72	20.07	20.18
1531	NASDAQ	FISI	Mon, Nov 14, 2005	21.20	21.46	20.64	20.65
1530	NASDAQ	FISI	Fri, Nov 11, 2005	21.65	21.65	21.00	21.50
1529	NASDAQ	FISI	Thu, Nov 10, 2005	20.35	21.67	20.14	21.54
1528	NASDAQ	FISI	Wed, Nov 9, 2005	19.93	20.35	19.87	20.24
1527	NASDAQ	FISI	Tue, Nov 8, 2005	19.56	19.99	19.50	19.70
1526	NASDAQ	FISI	Mon, Nov 7, 2005	18.70	19.80	18.70	19.80
1525	NASDAQ	FISI	Fri, Nov 4, 2005	18.06	18.65	18.06	18.64
1524	NASDAQ	FISI	Thu, Nov 3, 2005	18.37	18.43	17.74	18.12
1523	NASDAQ	FISI	Wed, Nov 2, 2005	17.89	18.13	17.68	18.03
1522	NASDAQ	FISI	Tue, Nov 1, 2005	18.16	18.35	17.55	17.86
1521	NASDAQ	FISI	Mon, Oct 31, 2005	17.30	18.44	17.04	18.38
1520	NASDAQ	FISI	Fri, Oct 28, 2005	16.84	17.36	16.84	17.30
1519	NASDAQ	FISI	Thu, Oct 27, 2005	17.99	17.99	16.78	16.85
1518	NASDAQ	FISI	Wed, Oct 26, 2005	17.49	18.37	17.49	17.62
1517	NASDAQ	FISI	Tue, Oct 25, 2005	17.73	17.88	17.26	17.60
1516	NASDAQ	FISI	Mon, Oct 24, 2005	16.60	17.90	16.60	17.90
1515	NASDAQ	FISI	Fri, Oct 21, 2005	15.71	16.49	15.71	16.49
1514	NASDAQ	FISI	Thu, Oct 20, 2005	16.15	16.18	15.52	15.86
1513	NASDAQ	FISI	Wed, Oct 19, 2005	15.75	16.37	15.65	16.37
1512	NASDAQ	FISI	Tue, Oct 18, 2005	16.02	16.02	15.85	15.85
1511	NASDAQ	FISI	Mon, Oct 17, 2005	16.40	16.40	15.75	16.08
1510	NASDAQ	FISI	Fri, Oct 14, 2005	16.47	16.49	16.15	16.40
1509	NASDAQ	FISI	Thu, Oct 13, 2005	16.15	16.37	16.04	16.27
1508	NASDAQ	FISI	Wed, Oct 12, 2005	16.20	16.54	16.01	16.16
1507	NASDAQ	FISI	Tue, Oct 11, 2005	16.55	16.55	16.10	16.10
1506	NASDAQ	FISI	Mon, Oct 10, 2005	16.55	16.58	16.26	16.47
1505	NASDAQ	FISI	Fri, Oct 7, 2005	16.84	16.84	16.35	16.55
1504	NASDAQ	FISI	Thu, Oct 6, 2005	18.03	18.25	16.35	16.65
1503	NASDAQ	FISI	Wed, Oct 5, 2005	18.23	18.23	17.91	17.91
1502	NASDAQ	FISI	Tue, Oct 4, 2005	18.16	18.78	18.16	18.21
1501	NASDAQ	FISI	Mon, Oct 3, 2005	18.42	18.60	18.10	18.16
1500	NASDAQ	FISI	Fri, Sep 30, 2005	18.15	18.41	17.99	18.41
1499	NASDAQ	FISI	Thu, Sep 29, 2005	17.09	17.96	16.86	17.96
1498	NASDAQ	FISI	Wed, Sep 28, 2005	17.70	17.79	16.88	17.07
1497	NASDAQ	FISI	Tue, Sep 27, 2005	17.94	18.07	17.66	17.71
1496	NASDAQ	FISI	Mon, Sep 26, 2005	17.57	17.96	17.57	17.96
1495	NASDAQ	FISI	Fri, Sep 23, 2005	17.15	17.49	17.07	17.49
1494	NASDAQ	FISI	Thu, Sep 22, 2005	16.70	17.13	16.35	17.11
1493	NASDAQ	FISI	Wed, Sep 21, 2005	16.75	16.90	16.34	16.34
1492	NASDAQ	FISI	Tue, Sep 20, 2005	16.77	16.99	16.60	16.99
1491	NASDAQ	FISI	Mon, Sep 19, 2005	16.70	16.95	16.31	16.60
1490	NASDAQ	FISI	Fri, Sep 16, 2005	16.42	16.68	16.03	16.58
1489	NASDAQ	FISI	Thu, Sep 15, 2005	16.14	16.68	16.13	16.26
1488	NASDAQ	FISI	Wed, Sep 14, 2005	16.61	16.63	16.05	16.08
1487	NASDAQ	FISI	Tue, Sep 13, 2005	16.20	16.30	16.15	16.15
1486	NASDAQ	FISI	Mon, Sep 12, 2005	16.45	16.53	16.15	16.17
1485	NASDAQ	FISI	Fri, Sep 9, 2005	16.33	16.80	16.32	16.60
1484	NASDAQ	FISI	Thu, Sep 8, 2005	17.75	17.75	16.43	16.76
1483	NASDAQ	FISI	Wed, Sep 7, 2005	17.80	18.18	17.63	17.93
1482	NASDAQ	FISI	Tue, Sep 6, 2005	16.75	17.74	16.75	17.71
1481	NASDAQ	FISI	Fri, Sep 2, 2005	16.30	16.60	16.20	16.54
1480	NASDAQ	FISI	Thu, Sep 1, 2005	16.51	16.54	16.26	16.31
1479	NASDAQ	FISI	Wed, Aug 31, 2005	16.25	16.47	16.14	16.47
1478	NASDAQ	FISI	Tue, Aug 30, 2005	16.40	16.41	16.09	16.15
1477	NASDAQ	FISI	Mon, Aug 29, 2005	16.15	16.47	16.15	16.40
1476	NASDAQ	FISI	Fri, Aug 26, 2005	16.42	16.45	16.15	16.18
1475	NASDAQ	FISI	Thu, Aug 25, 2005	16.41	16.60	16.38	16.42
1474	NASDAQ	FISI	Wed, Aug 24, 2005	16.29	16.48	16.16	16.48
1473	NASDAQ	FISI	Tue, Aug 23, 2005	16.38	16.38	15.86	16.27
1472	NASDAQ	FISI	Mon, Aug 22, 2005	16.22	16.25	16.03	16.16
1471	NASDAQ	FISI	Fri, Aug 19, 2005	16.00	16.15	16.00	16.11
1470	NASDAQ	FISI	Thu, Aug 18, 2005	16.49	16.73	15.99	16.02
1469	NASDAQ	FISI	Wed, Aug 17, 2005	16.93	16.93	16.51	16.70
1468	NASDAQ	FISI	Tue, Aug 16, 2005	17.31	17.49	16.70	16.70
1467	NASDAQ	FISI	Mon, Aug 15, 2005	17.09	17.63	16.74	17.58
1466	NASDAQ	FISI	Fri, Aug 12, 2005	17.70	17.70	16.91	17.13
1465	NASDAQ	FISI	Thu, Aug 11, 2005	17.50	17.83	17.45	17.83
1464	NASDAQ	FISI	Wed, Aug 10, 2005	18.93	18.93	17.32	17.38
1463	NASDAQ	FISI	Tue, Aug 9, 2005	18.34	18.51	18.01	18.02
1462	NASDAQ	FISI	Mon, Aug 8, 2005	18.25	18.51	18.00	18.16
1461	NASDAQ	FISI	Fri, Aug 5, 2005	18.62	18.62	17.91	17.92
1460	NASDAQ	FISI	Thu, Aug 4, 2005	19.56	19.56	18.61	18.62
1459	NASDAQ	FISI	Wed, Aug 3, 2005	19.39	19.85	19.39	19.56
1458	NASDAQ	FISI	Tue, Aug 2, 2005	19.61	19.79	19.37	19.62
1457	NASDAQ	FISI	Mon, Aug 1, 2005	19.49	19.96	19.25	19.83
1456	NASDAQ	FISI	Fri, Jul 29, 2005	19.99	20.20	19.27	19.27
1455	NASDAQ	FISI	Thu, Jul 28, 2005	19.19	20.10	19.19	19.88
1454	NASDAQ	FISI	Wed, Jul 27, 2005	19.38	19.38	18.84	19.28
1453	NASDAQ	FISI	Tue, Jul 26, 2005	19.21	19.96	19.21	19.53
1452	NASDAQ	FISI	Mon, Jul 25, 2005	20.00	20.01	19.22	19.44
1451	NASDAQ	FISI	Fri, Jul 22, 2005	19.41	20.00	19.35	19.97
1450	NASDAQ	FISI	Thu, Jul 21, 2005	19.96	20.51	18.81	19.10
1449	NASDAQ	FISI	Wed, Jul 20, 2005	19.04	20.03	19.04	20.00
1448	NASDAQ	FISI	Tue, Jul 19, 2005	18.69	19.57	18.69	19.28
1447	NASDAQ	FISI	Mon, Jul 18, 2005	18.93	18.93	18.24	18.46
1446	NASDAQ	FISI	Fri, Jul 15, 2005	18.62	19.03	18.15	19.02
1445	NASDAQ	FISI	Thu, Jul 14, 2005	19.87	19.95	18.89	18.90
1444	NASDAQ	FISI	Wed, Jul 13, 2005	20.28	20.28	19.21	19.58
1443	NASDAQ	FISI	Tue, Jul 12, 2005	20.65	20.66	20.35	20.35
1442	NASDAQ	FISI	Mon, Jul 11, 2005	19.70	20.76	19.70	20.66
1441	NASDAQ	FISI	Fri, Jul 8, 2005	18.80	20.00	18.80	20.00
1440	NASDAQ	FISI	Thu, Jul 7, 2005	18.31	19.00	18.31	19.00
1439	NASDAQ	FISI	Wed, Jul 6, 2005	18.42	18.89	18.42	18.56
1438	NASDAQ	FISI	Tue, Jul 5, 2005	17.94	18.69	17.94	18.68
1437	NASDAQ	FISI	Fri, Jul 1, 2005	18.02	18.27	17.95	18.00
1436	NASDAQ	FISI	Thu, Jun 30, 2005	18.29	18.29	17.58	18.02
1435	NASDAQ	FISI	Wed, Jun 29, 2005	17.71	18.32	17.71	18.10
1434	NASDAQ	FISI	Tue, Jun 28, 2005	17.51	18.10	17.15	18.05
1433	NASDAQ	FISI	Mon, Jun 27, 2005	17.29	17.45	17.06	17.31
1432	NASDAQ	FISI	Fri, Jun 24, 2005	17.76	18.01	17.05	17.05
1431	NASDAQ	FISI	Thu, Jun 23, 2005	18.32	18.58	17.77	17.83
1430	NASDAQ	FISI	Wed, Jun 22, 2005	18.14	18.59	18.04	18.59
1429	NASDAQ	FISI	Tue, Jun 21, 2005	18.19	18.33	18.06	18.17
1428	NASDAQ	FISI	Mon, Jun 20, 2005	18.14	18.41	17.87	18.13
1427	NASDAQ	FISI	Fri, Jun 17, 2005	18.52	18.64	17.98	18.14
1426	NASDAQ	FISI	Thu, Jun 16, 2005	18.17	18.34	18.10	18.34
1425	NASDAQ	FISI	Wed, Jun 15, 2005	18.36	18.36	17.95	18.18
1424	NASDAQ	FISI	Tue, Jun 14, 2005	18.01	18.17	17.81	18.14
1423	NASDAQ	FISI	Mon, Jun 13, 2005	17.98	18.37	17.74	18.15
1422	NASDAQ	FISI	Fri, Jun 10, 2005	17.87	18.05	17.67	17.84
1421	NASDAQ	FISI	Thu, Jun 9, 2005	17.65	18.18	17.54	18.07
1420	NASDAQ	FISI	Wed, Jun 8, 2005	18.08	18.18	17.78	17.78
1419	NASDAQ	FISI	Tue, Jun 7, 2005	18.19	18.77	17.94	17.95
1418	NASDAQ	FISI	Mon, Jun 6, 2005	18.10	18.39	18.05	18.26
1417	NASDAQ	FISI	Fri, Jun 3, 2005	18.51	18.51	18.07	18.11
1416	NASDAQ	FISI	Thu, Jun 2, 2005	18.50	18.69	18.34	18.53
1415	NASDAQ	FISI	Wed, Jun 1, 2005	18.17	19.16	18.17	18.57
1414	NASDAQ	FISI	Tue, May 31, 2005	18.03	18.19	18.03	18.12
1413	NASDAQ	FISI	Fri, May 27, 2005	18.00	18.31	17.52	17.98
1412	NASDAQ	FISI	Thu, May 26, 2005	18.35	18.58	18.16	18.43
1411	NASDAQ	FISI	Wed, May 25, 2005	18.25	18.67	18.10	18.21
1410	NASDAQ	FISI	Tue, May 24, 2005	18.62	18.63	18.11	18.63
1409	NASDAQ	FISI	Mon, May 23, 2005	19.70	19.70	18.39	18.62
1408	NASDAQ	FISI	Fri, May 20, 2005	19.06	19.17	19.01	19.11
1407	NASDAQ	FISI	Thu, May 19, 2005	19.64	19.90	18.96	19.34
1406	NASDAQ	FISI	Wed, May 18, 2005	19.75	20.21	19.32	19.65
1405	NASDAQ	FISI	Tue, May 17, 2005	19.46	19.71	19.34	19.71
1404	NASDAQ	FISI	Mon, May 16, 2005	19.21	19.46	19.18	19.41
1403	NASDAQ	FISI	Fri, May 13, 2005	18.18	19.21	17.38	19.21
1402	NASDAQ	FISI	Thu, May 12, 2005	18.22	18.22	17.83	17.87
1401	NASDAQ	FISI	Wed, May 11, 2005	18.49	18.70	17.81	18.06
1400	NASDAQ	FISI	Tue, May 10, 2005	18.96	19.05	18.00	18.31
1399	NASDAQ	FISI	Mon, May 9, 2005	19.00	19.20	18.67	18.97
1398	NASDAQ	FISI	Fri, May 6, 2005	18.83	19.12	18.43	18.80
1397	NASDAQ	FISI	Thu, May 5, 2005	18.58	18.75	18.01	18.75
1396	NASDAQ	FISI	Wed, May 4, 2005	18.16	18.36	17.43	18.29
1395	NASDAQ	FISI	Tue, May 3, 2005	17.98	18.40	17.91	18.25
1394	NASDAQ	FISI	Mon, May 2, 2005	17.99	18.47	17.80	18.43
1393	NASDAQ	FISI	Fri, Apr 29, 2005	18.29	18.48	17.17	18.38
1392	NASDAQ	FISI	Thu, Apr 28, 2005	18.49	18.71	18.07	18.56
1391	NASDAQ	FISI	Wed, Apr 27, 2005	18.04	18.72	18.04	18.63
1390	NASDAQ	FISI	Tue, Apr 26, 2005	18.06	18.27	18.03	18.15
1389	NASDAQ	FISI	Mon, Apr 25, 2005	18.01	18.40	18.00	18.27
1388	NASDAQ	FISI	Fri, Apr 22, 2005	18.11	18.30	18.00	18.00
1387	NASDAQ	FISI	Thu, Apr 21, 2005	17.29	18.23	17.29	18.23
1386	NASDAQ	FISI	Wed, Apr 20, 2005	18.48	18.48	17.31	17.45
1385	NASDAQ	FISI	Tue, Apr 19, 2005	18.08	18.41	18.08	18.40
1384	NASDAQ	FISI	Mon, Apr 18, 2005	18.07	18.52	18.07	18.29
1383	NASDAQ	FISI	Fri, Apr 15, 2005	19.00	19.01	18.07	18.21
1382	NASDAQ	FISI	Thu, Apr 14, 2005	19.35	19.35	18.55	18.73
1381	NASDAQ	FISI	Wed, Apr 13, 2005	19.18	19.36	19.00	19.02
1380	NASDAQ	FISI	Tue, Apr 12, 2005	19.01	19.63	19.01	19.24
1379	NASDAQ	FISI	Mon, Apr 11, 2005	19.45	19.51	19.00	19.13
1378	NASDAQ	FISI	Fri, Apr 8, 2005	20.07	20.07	19.59	19.65
1377	NASDAQ	FISI	Thu, Apr 7, 2005	19.76	20.20	19.69	20.20
1376	NASDAQ	FISI	Wed, Apr 6, 2005	19.78	20.19	19.59	20.18
1375	NASDAQ	FISI	Tue, Apr 5, 2005	19.36	20.06	19.26	19.50
1374	NASDAQ	FISI	Mon, Apr 4, 2005	19.91	20.10	19.06	19.72
1373	NASDAQ	FISI	Fri, Apr 1, 2005	20.08	20.09	19.11	19.69
1372	NASDAQ	FISI	Thu, Mar 31, 2005	19.77	19.92	19.32	19.81
1371	NASDAQ	FISI	Wed, Mar 30, 2005	19.89	20.14	19.70	19.97
1370	NASDAQ	FISI	Tue, Mar 29, 2005	19.68	20.00	19.60	19.82
1369	NASDAQ	FISI	Mon, Mar 28, 2005	19.10	19.60	19.10	19.43
1368	NASDAQ	FISI	Thu, Mar 24, 2005	19.35	19.40	18.95	19.10
1367	NASDAQ	FISI	Wed, Mar 23, 2005	19.00	19.12	18.93	19.11
1366	NASDAQ	FISI	Tue, Mar 22, 2005	19.52	19.54	19.00	19.17
1365	NASDAQ	FISI	Mon, Mar 21, 2005	20.27	20.72	19.58	19.61
1364	NASDAQ	FISI	Fri, Mar 18, 2005	20.84	20.84	20.27	20.35
1363	NASDAQ	FISI	Thu, Mar 17, 2005	21.14	21.14	20.37	20.63
1362	NASDAQ	FISI	Wed, Mar 16, 2005	20.82	20.82	20.39	20.39
1361	NASDAQ	FISI	Tue, Mar 15, 2005	21.21	21.22	20.58	20.75
1360	NASDAQ	FISI	Mon, Mar 14, 2005	20.91	21.14	20.68	20.80
1359	NASDAQ	FISI	Fri, Mar 11, 2005	21.01	21.01	20.62	20.68
1358	NASDAQ	FISI	Thu, Mar 10, 2005	21.40	21.42	21.01	21.02
1357	NASDAQ	FISI	Wed, Mar 9, 2005	21.36	21.98	21.25	21.46
1356	NASDAQ	FISI	Tue, Mar 8, 2005	22.04	22.17	21.34	21.57
1355	NASDAQ	FISI	Mon, Mar 7, 2005	22.33	22.86	22.10	22.31
1354	NASDAQ	FISI	Fri, Mar 4, 2005	22.00	22.85	21.83	22.69
1353	NASDAQ	FISI	Thu, Mar 3, 2005	21.52	21.98	21.52	21.86
1352	NASDAQ	FISI	Wed, Mar 2, 2005	21.50	21.67	21.50	21.53
1351	NASDAQ	FISI	Tue, Mar 1, 2005	21.71	21.79	21.45	21.61
1350	NASDAQ	FISI	Mon, Feb 28, 2005	21.45	21.66	21.40	21.46
1349	NASDAQ	FISI	Fri, Feb 25, 2005	21.20	21.75	21.15	21.64
1348	NASDAQ	FISI	Thu, Feb 24, 2005	21.25	21.55	21.02	21.55
1347	NASDAQ	FISI	Wed, Feb 23, 2005	21.07	21.16	20.96	21.05
1346	NASDAQ	FISI	Tue, Feb 22, 2005	21.53	21.67	21.00	21.00
1345	NASDAQ	FISI	Fri, Feb 18, 2005	21.80	21.80	21.27	21.32
1344	NASDAQ	FISI	Thu, Feb 17, 2005	21.56	21.62	21.50	21.50
1343	NASDAQ	FISI	Wed, Feb 16, 2005	21.50	21.83	21.42	21.56
1342	NASDAQ	FISI	Tue, Feb 15, 2005	21.80	21.80	21.40	21.50
1341	NASDAQ	FISI	Mon, Feb 14, 2005	21.38	21.80	21.38	21.48
1340	NASDAQ	FISI	Fri, Feb 11, 2005	21.21	22.03	21.20	22.03
1339	NASDAQ	FISI	Thu, Feb 10, 2005	21.78	21.90	21.21	21.21
1338	NASDAQ	FISI	Wed, Feb 9, 2005	22.87	22.87	21.73	21.88
1337	NASDAQ	FISI	Tue, Feb 8, 2005	22.41	22.81	22.19	22.49
1336	NASDAQ	FISI	Mon, Feb 7, 2005	22.55	22.55	22.28	22.41
1335	NASDAQ	FISI	Fri, Feb 4, 2005	22.26	22.64	22.26	22.55
1334	NASDAQ	FISI	Thu, Feb 3, 2005	22.42	22.42	22.11	22.27
1333	NASDAQ	FISI	Wed, Feb 2, 2005	22.72	22.72	22.22	22.61
1332	NASDAQ	FISI	Tue, Feb 1, 2005	22.82	22.94	22.61	22.78
1331	NASDAQ	FISI	Mon, Jan 31, 2005	22.46	23.19	22.37	23.19
1330	NASDAQ	FISI	Fri, Jan 28, 2005	22.95	22.95	22.26	22.50
1329	NASDAQ	FISI	Thu, Jan 27, 2005	23.74	23.74	23.00	23.61
1328	NASDAQ	FISI	Wed, Jan 26, 2005	23.76	23.76	23.25	23.74
1327	NASDAQ	FISI	Tue, Jan 25, 2005	24.00	24.00	23.20	23.22
1326	NASDAQ	FISI	Mon, Jan 24, 2005	23.50	23.96	23.24	23.51
1325	NASDAQ	FISI	Fri, Jan 21, 2005	24.01	24.08	23.54	23.76
1324	NASDAQ	FISI	Thu, Jan 20, 2005	23.83	23.86	23.72	23.74
1323	NASDAQ	FISI	Wed, Jan 19, 2005	24.34	24.93	23.98	24.17
1322	NASDAQ	FISI	Tue, Jan 18, 2005	24.58	24.83	23.69	24.79
1321	NASDAQ	FISI	Fri, Jan 14, 2005	23.97	24.79	23.51	24.06
1320	NASDAQ	FISI	Thu, Jan 13, 2005	24.20	24.23	23.60	23.70
1319	NASDAQ	FISI	Wed, Jan 12, 2005	23.71	23.86	23.55	23.86
1318	NASDAQ	FISI	Tue, Jan 11, 2005	23.41	24.04	23.22	24.04
1317	NASDAQ	FISI	Mon, Jan 10, 2005	23.31	23.60	23.22	23.49
1316	NASDAQ	FISI	Fri, Jan 7, 2005	23.31	23.64	23.31	23.61
1315	NASDAQ	FISI	Thu, Jan 6, 2005	23.30	23.54	23.30	23.53
1314	NASDAQ	FISI	Wed, Jan 5, 2005	23.19	23.46	23.10	23.28
1313	NASDAQ	FISI	Tue, Jan 4, 2005	23.64	23.65	23.19	23.32
1312	NASDAQ	FISI	Mon, Jan 3, 2005	23.30	23.65	23.20	23.65
1311	NASDAQ	FISI	Fri, Dec 31, 2004	23.27	23.76	23.22	23.25
1310	NASDAQ	FISI	Thu, Dec 30, 2004	23.60	23.63	23.05	23.48
1309	NASDAQ	FISI	Wed, Dec 29, 2004	25.23	25.35	23.00	23.56
1308	NASDAQ	FISI	Tue, Dec 28, 2004	26.50	26.64	26.25	26.25
1307	NASDAQ	FISI	Mon, Dec 27, 2004	26.86	26.86	26.45	26.47
1306	NASDAQ	FISI	Thu, Dec 23, 2004	26.53	26.63	26.50	26.55
1305	NASDAQ	FISI	Wed, Dec 22, 2004	25.92	26.71	25.92	26.49
1304	NASDAQ	FISI	Tue, Dec 21, 2004	25.50	25.69	25.50	25.62
1303	NASDAQ	FISI	Mon, Dec 20, 2004	25.10	25.34	25.07	25.09
1302	NASDAQ	FISI	Fri, Dec 17, 2004	25.75	26.38	25.21	25.26
1301	NASDAQ	FISI	Thu, Dec 16, 2004	27.74	27.75	25.97	25.99
1300	NASDAQ	FISI	Wed, Dec 15, 2004	26.05	27.56	26.05	27.27
1299	NASDAQ	FISI	Tue, Dec 14, 2004	26.10	26.54	26.06	26.54
1298	NASDAQ	FISI	Mon, Dec 13, 2004	26.25	26.28	26.07	26.09
1297	NASDAQ	FISI	Fri, Dec 10, 2004	26.25	26.25	25.60	26.22
1296	NASDAQ	FISI	Thu, Dec 9, 2004	25.57	26.21	25.57	26.21
1295	NASDAQ	FISI	Wed, Dec 8, 2004	25.26	25.96	25.04	25.96
1294	NASDAQ	FISI	Tue, Dec 7, 2004	26.47	26.47	24.99	25.77
1293	NASDAQ	FISI	Mon, Dec 6, 2004	26.50	26.50	25.88	25.88
1292	NASDAQ	FISI	Fri, Dec 3, 2004	26.89	26.96	26.51	26.51
1291	NASDAQ	FISI	Thu, Dec 2, 2004	26.45	27.67	26.45	27.05
1290	NASDAQ	FISI	Wed, Dec 1, 2004	25.95	27.29	25.91	26.99
1289	NASDAQ	FISI	Tue, Nov 30, 2004	25.09	25.64	25.09	25.50
1288	NASDAQ	FISI	Mon, Nov 29, 2004	24.80	25.27	24.75	25.26
1287	NASDAQ	FISI	Fri, Nov 26, 2004	25.17	25.17	24.88	24.88
1286	NASDAQ	FISI	Wed, Nov 24, 2004	25.66	25.72	25.28	25.72
1285	NASDAQ	FISI	Tue, Nov 23, 2004	25.50	25.50	24.95	25.38
1284	NASDAQ	FISI	Mon, Nov 22, 2004	24.80	25.28	24.68	25.28
1283	NASDAQ	FISI	Fri, Nov 19, 2004	25.01	25.01	24.78	24.78
1282	NASDAQ	FISI	Thu, Nov 18, 2004	25.26	25.28	25.07	25.10
1281	NASDAQ	FISI	Wed, Nov 17, 2004	25.05	25.44	25.04	25.39
1280	NASDAQ	FISI	Tue, Nov 16, 2004	25.49	25.49	24.85	24.85
1279	NASDAQ	FISI	Mon, Nov 15, 2004	25.23	25.50	25.08	25.50
1278	NASDAQ	FISI	Fri, Nov 12, 2004	25.34	25.50	25.28	25.42
1277	NASDAQ	FISI	Thu, Nov 11, 2004	25.25	25.55	25.18	25.37
1276	NASDAQ	FISI	Wed, Nov 10, 2004	25.55	25.94	25.21	25.42
1275	NASDAQ	FISI	Tue, Nov 9, 2004	25.55	25.90	25.55	25.70
1274	NASDAQ	FISI	Mon, Nov 8, 2004	26.27	26.27	25.89	25.96
1273	NASDAQ	FISI	Fri, Nov 5, 2004	25.91	26.19	25.89	26.12
1272	NASDAQ	FISI	Thu, Nov 4, 2004	26.01	26.30	25.70	26.00
1271	NASDAQ	FISI	Wed, Nov 3, 2004	25.74	26.30	25.14	26.30
1270	NASDAQ	FISI	Tue, Nov 2, 2004	26.41	26.41	25.99	25.99
1269	NASDAQ	FISI	Mon, Nov 1, 2004	25.84	26.36	25.56	26.21
1268	NASDAQ	FISI	Fri, Oct 29, 2004	26.47	26.78	26.14	26.36
1267	NASDAQ	FISI	Thu, Oct 28, 2004	26.31	26.64	26.24	26.49
1266	NASDAQ	FISI	Wed, Oct 27, 2004	25.91	26.64	25.59	26.64
1265	NASDAQ	FISI	Tue, Oct 26, 2004	25.63	26.10	25.55	26.00
1264	NASDAQ	FISI	Mon, Oct 25, 2004	25.26	25.82	25.20	25.80
1263	NASDAQ	FISI	Fri, Oct 22, 2004	25.80	26.03	25.03	25.03
1262	NASDAQ	FISI	Thu, Oct 21, 2004	24.90	25.70	24.90	25.56
1261	NASDAQ	FISI	Wed, Oct 20, 2004	24.98	25.34	24.40	25.34
1260	NASDAQ	FISI	Tue, Oct 19, 2004	25.46	25.70	24.75	24.75
1259	NASDAQ	FISI	Mon, Oct 18, 2004	25.46	25.70	25.32	25.48
1258	NASDAQ	FISI	Fri, Oct 15, 2004	24.69	25.50	24.69	25.50
1257	NASDAQ	FISI	Thu, Oct 14, 2004	24.56	24.74	24.10	24.45
1256	NASDAQ	FISI	Wed, Oct 13, 2004	24.56	24.83	24.45	24.75
1255	NASDAQ	FISI	Tue, Oct 12, 2004	23.72	24.75	23.09	24.75
1254	NASDAQ	FISI	Mon, Oct 11, 2004	23.79	23.80	23.41	23.67
1253	NASDAQ	FISI	Fri, Oct 8, 2004	23.56	23.89	23.48	23.48
1252	NASDAQ	FISI	Thu, Oct 7, 2004	23.16	23.98	23.16	23.35
1251	NASDAQ	FISI	Wed, Oct 6, 2004	23.54	23.92	23.44	23.92
1250	NASDAQ	FISI	Tue, Oct 5, 2004	23.43	23.85	23.43	23.46
1249	NASDAQ	FISI	Mon, Oct 4, 2004	22.84	23.72	22.68	23.72
1248	NASDAQ	FISI	Fri, Oct 1, 2004	21.90	22.79	21.85	22.79
1247	NASDAQ	FISI	Thu, Sep 30, 2004	22.29	22.43	21.71	22.41
1246	NASDAQ	FISI	Wed, Sep 29, 2004	22.10	22.20	21.96	22.02
1245	NASDAQ	FISI	Tue, Sep 28, 2004	21.37	22.10	21.25	22.10
1244	NASDAQ	FISI	Mon, Sep 27, 2004	22.23	22.23	21.27	21.42
1243	NASDAQ	FISI	Fri, Sep 24, 2004	22.20	22.28	22.00	22.26
1242	NASDAQ	FISI	Thu, Sep 23, 2004	23.16	23.17	22.25	22.25
1241	NASDAQ	FISI	Wed, Sep 22, 2004	22.83	23.46	22.83	23.20
1240	NASDAQ	FISI	Tue, Sep 21, 2004	24.10	24.10	23.11	23.52
1239	NASDAQ	FISI	Mon, Sep 20, 2004	22.79	23.20	22.76	22.76
1238	NASDAQ	FISI	Fri, Sep 17, 2004	23.59	23.86	22.76	22.76
1237	NASDAQ	FISI	Thu, Sep 16, 2004	23.44	23.75	23.22	23.75
1236	NASDAQ	FISI	Wed, Sep 15, 2004	23.12	23.74	23.06	23.74
1235	NASDAQ	FISI	Tue, Sep 14, 2004	23.12	23.16	23.01	23.01
1234	NASDAQ	FISI	Mon, Sep 13, 2004	23.74	23.75	23.14	23.38
1233	NASDAQ	FISI	Fri, Sep 10, 2004	22.90	23.61	22.56	22.56
1232	NASDAQ	FISI	Thu, Sep 9, 2004	22.00	23.45	22.00	23.05
1231	NASDAQ	FISI	Wed, Sep 8, 2004	22.98	23.36	21.95	21.95
1230	NASDAQ	FISI	Tue, Sep 7, 2004	22.64	23.00	22.17	22.95
1229	NASDAQ	FISI	Fri, Sep 3, 2004	22.70	22.73	21.99	22.00
1228	NASDAQ	FISI	Thu, Sep 2, 2004	22.03	22.46	22.00	22.46
1227	NASDAQ	FISI	Wed, Sep 1, 2004	22.39	23.09	22.02	22.15
1226	NASDAQ	FISI	Tue, Aug 31, 2004	22.37	22.37	22.14	22.22
1225	NASDAQ	FISI	Mon, Aug 30, 2004	21.85	22.91	21.85	22.27
1224	NASDAQ	FISI	Fri, Aug 27, 2004	22.19	22.27	22.00	22.00
1223	NASDAQ	FISI	Thu, Aug 26, 2004	22.67	22.67	22.00	22.00
1222	NASDAQ	FISI	Wed, Aug 25, 2004	22.16	22.66	22.16	22.18
1221	NASDAQ	FISI	Tue, Aug 24, 2004	22.64	22.67	22.03	22.03
1220	NASDAQ	FISI	Mon, Aug 23, 2004	22.34	22.57	21.86	21.86
1219	NASDAQ	FISI	Fri, Aug 20, 2004	21.89	22.27	21.68	22.27
1218	NASDAQ	FISI	Thu, Aug 19, 2004	21.70	22.10	21.70	22.08
1217	NASDAQ	FISI	Wed, Aug 18, 2004	21.63	22.07	21.43	22.04
1216	NASDAQ	FISI	Tue, Aug 17, 2004	21.99	21.99	21.84	21.84
1215	NASDAQ	FISI	Mon, Aug 16, 2004	22.00	22.01	21.84	21.84
1214	NASDAQ	FISI	Fri, Aug 13, 2004	22.27	22.27	21.53	21.58
1213	NASDAQ	FISI	Thu, Aug 12, 2004	21.56	22.21	21.56	21.75
1212	NASDAQ	FISI	Wed, Aug 11, 2004	22.15	22.44	21.51	22.11
1211	NASDAQ	FISI	Tue, Aug 10, 2004	21.60	22.33	21.47	22.33
1210	NASDAQ	FISI	Mon, Aug 9, 2004	21.79	22.30	21.63	21.71
1209	NASDAQ	FISI	Fri, Aug 6, 2004	22.50	22.63	22.01	22.18
1208	NASDAQ	FISI	Thu, Aug 5, 2004	22.80	22.86	22.00	22.04
1207	NASDAQ	FISI	Wed, Aug 4, 2004	23.04	23.74	22.50	22.80
1206	NASDAQ	FISI	Tue, Aug 3, 2004	22.84	23.91	22.25	22.25
1205	NASDAQ	FISI	Mon, Aug 2, 2004	24.02	24.02	22.84	22.90
1204	NASDAQ	FISI	Fri, Jul 30, 2004	24.49	24.50	23.25	23.25
1203	NASDAQ	FISI	Thu, Jul 29, 2004	23.72	24.34	23.58	24.34
1202	NASDAQ	FISI	Wed, Jul 28, 2004	22.66	23.83	22.51	23.83
1201	NASDAQ	FISI	Tue, Jul 27, 2004	23.06	23.59	23.06	23.55
1200	NASDAQ	FISI	Mon, Jul 26, 2004	22.53	22.94	22.50	22.94
1199	NASDAQ	FISI	Fri, Jul 23, 2004	22.75	23.00	22.58	22.58
1198	NASDAQ	FISI	Thu, Jul 22, 2004	22.67	22.82	22.28	22.79
1197	NASDAQ	FISI	Wed, Jul 21, 2004	21.79	22.60	21.75	22.40
1196	NASDAQ	FISI	Tue, Jul 20, 2004	21.16	22.00	21.00	22.00
1195	NASDAQ	FISI	Mon, Jul 19, 2004	20.98	21.17	20.97	21.11
1194	NASDAQ	FISI	Fri, Jul 16, 2004	21.65	21.69	20.98	20.98
1193	NASDAQ	FISI	Thu, Jul 15, 2004	21.33	21.58	21.28	21.29
1192	NASDAQ	FISI	Wed, Jul 14, 2004	21.81	21.91	21.50	21.50
1191	NASDAQ	FISI	Tue, Jul 13, 2004	21.91	22.25	21.61	21.66
1190	NASDAQ	FISI	Mon, Jul 12, 2004	21.93	22.44	21.90	21.91
1189	NASDAQ	FISI	Fri, Jul 9, 2004	22.02	23.04	21.80	21.89
1188	NASDAQ	FISI	Thu, Jul 8, 2004	22.67	23.02	21.93	21.93
1187	NASDAQ	FISI	Wed, Jul 7, 2004	22.68	23.80	22.68	22.81
1186	NASDAQ	FISI	Tue, Jul 6, 2004	23.14	23.38	22.84	23.16
1185	NASDAQ	FISI	Fri, Jul 2, 2004	22.89	23.65	22.87	23.65
1184	NASDAQ	FISI	Thu, Jul 1, 2004	24.21	24.82	22.50	22.54
1183	NASDAQ	FISI	Wed, Jun 30, 2004	24.82	24.83	23.86	24.32
1182	NASDAQ	FISI	Tue, Jun 29, 2004	24.45	24.99	23.64	24.84
1181	NASDAQ	FISI	Mon, Jun 28, 2004	23.61	24.49	23.61	24.29
1180	NASDAQ	FISI	Fri, Jun 25, 2004	22.47	24.69	21.80	24.67
1179	NASDAQ	FISI	Thu, Jun 24, 2004	22.97	23.86	22.57	22.57
1178	NASDAQ	FISI	Wed, Jun 23, 2004	22.29	23.64	21.84	22.97
1177	NASDAQ	FISI	Tue, Jun 22, 2004	21.85	22.86	21.83	22.44
1176	NASDAQ	FISI	Mon, Jun 21, 2004	21.79	22.27	21.79	22.27
1175	NASDAQ	FISI	Fri, Jun 18, 2004	21.94	22.60	21.67	21.75
1174	NASDAQ	FISI	Thu, Jun 17, 2004	22.00	22.12	21.59	21.81
1173	NASDAQ	FISI	Wed, Jun 16, 2004	22.24	22.24	21.53	21.75
1172	NASDAQ	FISI	Tue, Jun 15, 2004	21.39	21.99	21.35	21.81
1171	NASDAQ	FISI	Mon, Jun 14, 2004	23.78	23.78	21.39	21.41
1170	NASDAQ	FISI	Thu, Jun 10, 2004	24.19	24.19	23.56	23.78
1169	NASDAQ	FISI	Wed, Jun 9, 2004	24.21	24.45	23.36	23.36
1168	NASDAQ	FISI	Tue, Jun 8, 2004	24.19	24.24	23.50	24.24
1167	NASDAQ	FISI	Mon, Jun 7, 2004	22.85	24.17	22.85	24.16
1166	NASDAQ	FISI	Fri, Jun 4, 2004	22.17	23.10	22.17	23.10
1165	NASDAQ	FISI	Thu, Jun 3, 2004	22.07	22.99	21.54	22.25
1164	NASDAQ	FISI	Wed, Jun 2, 2004	22.14	23.08	21.64	22.46
1163	NASDAQ	FISI	Tue, Jun 1, 2004	22.00	22.79	22.00	22.60
1162	NASDAQ	FISI	Fri, May 28, 2004	22.06	22.47	21.79	21.79
1161	NASDAQ	FISI	Thu, May 27, 2004	21.30	22.01	21.17	22.00
1160	NASDAQ	FISI	Wed, May 26, 2004	21.43	21.89	21.33	21.61
1159	NASDAQ	FISI	Tue, May 25, 2004	21.97	22.13	21.58	21.86
1158	NASDAQ	FISI	Mon, May 24, 2004	20.86	21.99	20.86	21.99
1157	NASDAQ	FISI	Fri, May 21, 2004	20.61	21.06	20.55	21.00
1156	NASDAQ	FISI	Thu, May 20, 2004	20.93	21.15	20.55	20.55
1155	NASDAQ	FISI	Wed, May 19, 2004	21.93	22.28	20.90	21.06
1154	NASDAQ	FISI	Tue, May 18, 2004	21.76	22.05	21.76	22.00
1153	NASDAQ	FISI	Mon, May 17, 2004	21.91	22.00	21.61	21.84
1152	NASDAQ	FISI	Fri, May 14, 2004	21.90	22.37	21.90	22.00
1151	NASDAQ	FISI	Thu, May 13, 2004	22.55	23.05	21.83	21.90
1150	NASDAQ	FISI	Wed, May 12, 2004	22.46	22.54	22.00	22.46
1149	NASDAQ	FISI	Tue, May 11, 2004	22.59	22.86	22.37	22.44
1148	NASDAQ	FISI	Mon, May 10, 2004	22.65	22.88	22.30	22.56
1147	NASDAQ	FISI	Fri, May 7, 2004	23.09	23.25	22.56	22.56
1146	NASDAQ	FISI	Thu, May 6, 2004	23.01	23.48	23.01	23.25
1145	NASDAQ	FISI	Wed, May 5, 2004	23.64	23.64	23.05	23.33
1144	NASDAQ	FISI	Tue, May 4, 2004	23.10	23.57	23.01	23.25
1143	NASDAQ	FISI	Mon, May 3, 2004	23.30	23.49	23.00	23.30
1142	NASDAQ	FISI	Fri, Apr 30, 2004	23.07	23.40	23.05	23.30
1141	NASDAQ	FISI	Thu, Apr 29, 2004	23.10	23.35	23.01	23.34
1140	NASDAQ	FISI	Wed, Apr 28, 2004	23.59	23.99	22.91	23.00
1139	NASDAQ	FISI	Tue, Apr 27, 2004	23.41	23.94	23.41	23.94
1138	NASDAQ	FISI	Mon, Apr 26, 2004	24.00	24.35	23.30	23.94
1137	NASDAQ	FISI	Fri, Apr 23, 2004	24.41	24.41	23.42	23.52
1136	NASDAQ	FISI	Thu, Apr 22, 2004	24.06	24.35	23.22	24.35
1135	NASDAQ	FISI	Wed, Apr 21, 2004	23.27	23.92	23.06	23.92
1134	NASDAQ	FISI	Tue, Apr 20, 2004	24.61	24.63	23.30	23.62
1133	NASDAQ	FISI	Mon, Apr 19, 2004	24.02	24.79	24.02	24.26
1132	NASDAQ	FISI	Fri, Apr 16, 2004	24.12	24.95	24.12	24.45
1131	NASDAQ	FISI	Thu, Apr 15, 2004	24.67	24.94	24.21	24.67
1130	NASDAQ	FISI	Wed, Apr 14, 2004	24.51	24.78	24.24	24.55
1129	NASDAQ	FISI	Tue, Apr 13, 2004	24.75	25.00	24.02	24.81
1128	NASDAQ	FISI	Mon, Apr 12, 2004	24.86	25.10	24.36	24.95
1127	NASDAQ	FISI	Thu, Apr 8, 2004	24.28	25.15	24.28	24.91
1126	NASDAQ	FISI	Wed, Apr 7, 2004	24.90	25.14	24.39	25.12
1125	NASDAQ	FISI	Tue, Apr 6, 2004	23.97	25.10	23.30	24.77
1124	NASDAQ	FISI	Mon, Apr 5, 2004	24.00	25.02	23.35	24.86
1123	NASDAQ	FISI	Fri, Apr 2, 2004	23.41	24.18	23.00	24.00
1122	NASDAQ	FISI	Thu, Apr 1, 2004	22.37	23.98	22.35	23.97
1121	NASDAQ	FISI	Wed, Mar 31, 2004	22.97	22.97	22.78	22.94
1120	NASDAQ	FISI	Tue, Mar 30, 2004	22.95	22.99	22.48	22.99
1119	NASDAQ	FISI	Mon, Mar 29, 2004	22.61	23.00	22.50	23.00
1118	NASDAQ	FISI	Fri, Mar 26, 2004	23.00	23.00	22.25	22.50
1117	NASDAQ	FISI	Thu, Mar 25, 2004	22.38	23.00	22.11	23.00
1116	NASDAQ	FISI	Wed, Mar 24, 2004	22.06	22.50	22.05	22.10
1115	NASDAQ	FISI	Tue, Mar 23, 2004	22.25	22.49	22.00	22.46
1114	NASDAQ	FISI	Mon, Mar 22, 2004	22.49	22.50	21.97	22.00
1113	NASDAQ	FISI	Fri, Mar 19, 2004	22.50	22.50	22.00	22.10
1112	NASDAQ	FISI	Thu, Mar 18, 2004	21.80	22.44	21.60	22.17
1111	NASDAQ	FISI	Wed, Mar 17, 2004	21.10	22.76	21.09	21.95
1110	NASDAQ	FISI	Tue, Mar 16, 2004	21.55	21.61	20.78	21.09
1109	NASDAQ	FISI	Mon, Mar 15, 2004	21.99	21.99	20.52	21.26
1108	NASDAQ	FISI	Fri, Mar 12, 2004	21.38	22.13	21.11	22.12
1107	NASDAQ	FISI	Thu, Mar 11, 2004	21.62	21.67	21.35	21.35
1106	NASDAQ	FISI	Wed, Mar 10, 2004	21.58	21.73	21.50	21.50
1105	NASDAQ	FISI	Tue, Mar 9, 2004	21.79	21.82	21.50	21.57
1104	NASDAQ	FISI	Mon, Mar 8, 2004	22.31	22.31	21.85	21.91
1103	NASDAQ	FISI	Fri, Mar 5, 2004	22.00	22.28	22.00	22.28
1102	NASDAQ	FISI	Thu, Mar 4, 2004	22.00	22.16	21.85	22.10
1101	NASDAQ	FISI	Wed, Mar 3, 2004	22.52	22.52	22.00	22.23
1100	NASDAQ	FISI	Tue, Mar 2, 2004	22.89	23.09	22.44	22.50
1099	NASDAQ	FISI	Mon, Mar 1, 2004	22.56	23.16	22.40	23.16
1098	NASDAQ	FISI	Fri, Feb 27, 2004	22.37	22.96	22.30	22.30
1097	NASDAQ	FISI	Thu, Feb 26, 2004	22.52	22.96	22.37	22.89
1096	NASDAQ	FISI	Wed, Feb 25, 2004	22.98	23.23	22.75	22.94
1095	NASDAQ	FISI	Tue, Feb 24, 2004	23.29	23.80	22.98	22.98
1094	NASDAQ	FISI	Mon, Feb 23, 2004	23.00	23.21	22.77	22.97
1093	NASDAQ	FISI	Fri, Feb 20, 2004	23.85	23.89	22.84	23.23
1092	NASDAQ	FISI	Thu, Feb 19, 2004	24.64	24.64	23.50	23.53
1091	NASDAQ	FISI	Wed, Feb 18, 2004	23.76	24.72	23.76	24.08
1090	NASDAQ	FISI	Tue, Feb 17, 2004	24.10	24.23	23.77	24.15
1089	NASDAQ	FISI	Fri, Feb 13, 2004	24.03	24.73	24.00	24.05
1088	NASDAQ	FISI	Thu, Feb 12, 2004	24.10	25.25	24.00	24.10
1087	NASDAQ	FISI	Wed, Feb 11, 2004	25.05	25.05	24.80	24.80
1086	NASDAQ	FISI	Tue, Feb 10, 2004	24.91	25.03	24.89	25.02
1085	NASDAQ	FISI	Mon, Feb 9, 2004	23.83	24.26	23.83	24.26
1084	NASDAQ	FISI	Fri, Feb 6, 2004	23.80	24.04	23.80	23.87
1083	NASDAQ	FISI	Thu, Feb 5, 2004	23.79	24.90	23.76	24.10
1082	NASDAQ	FISI	Wed, Feb 4, 2004	24.64	24.83	23.80	23.80
1081	NASDAQ	FISI	Tue, Feb 3, 2004	24.86	25.59	24.63	24.99
1080	NASDAQ	FISI	Mon, Feb 2, 2004	25.30	25.59	24.90	24.91
1079	NASDAQ	FISI	Fri, Jan 30, 2004	25.16	25.50	24.93	25.16
1078	NASDAQ	FISI	Thu, Jan 29, 2004	25.45	25.93	25.00	25.03
1077	NASDAQ	FISI	Wed, Jan 28, 2004	26.74	26.74	25.55	26.08
1076	NASDAQ	FISI	Tue, Jan 27, 2004	26.23	26.85	26.15	26.15
1075	NASDAQ	FISI	Mon, Jan 26, 2004	26.25	26.98	26.25	26.98
1074	NASDAQ	FISI	Fri, Jan 23, 2004	26.41	26.95	26.25	26.50
1073	NASDAQ	FISI	Thu, Jan 22, 2004	28.75	28.97	26.50	26.50
1072	NASDAQ	FISI	Wed, Jan 21, 2004	28.50	28.50	28.20	28.35
1071	NASDAQ	FISI	Tue, Jan 20, 2004	28.52	29.03	28.52	29.03
1070	NASDAQ	FISI	Fri, Jan 16, 2004	27.50	28.85	27.50	28.72
1069	NASDAQ	FISI	Thu, Jan 15, 2004	27.53	28.09	26.35	28.08
1068	NASDAQ	FISI	Wed, Jan 14, 2004	27.99	28.15	27.15	28.15
1067	NASDAQ	FISI	Tue, Jan 13, 2004	27.69	27.98	26.60	27.98
1066	NASDAQ	FISI	Mon, Jan 12, 2004	28.00	28.00	26.79	27.67
1065	NASDAQ	FISI	Fri, Jan 9, 2004	28.05	28.05	27.07	27.07
1064	NASDAQ	FISI	Thu, Jan 8, 2004	27.31	28.37	27.14	28.35
1063	NASDAQ	FISI	Wed, Jan 7, 2004	28.15	28.15	27.20	27.24
1062	NASDAQ	FISI	Tue, Jan 6, 2004	27.15	28.22	27.15	28.15
1061	NASDAQ	FISI	Mon, Jan 5, 2004	28.25	28.75	27.42	28.55
1060	NASDAQ	FISI	Fri, Jan 2, 2004	28.15	28.64	27.25	27.33
1059	NASDAQ	FISI	Wed, Dec 31, 2003	28.64	29.40	27.77	28.23
1058	NASDAQ	FISI	Tue, Dec 30, 2003	26.41	28.61	26.41	28.61
1057	NASDAQ	FISI	Mon, Dec 29, 2003	27.00	27.50	26.61	27.50
1056	NASDAQ	FISI	Fri, Dec 26, 2003	26.67	27.00	26.50	27.00
1055	NASDAQ	FISI	Wed, Dec 24, 2003	26.35	26.94	26.35	26.67
1054	NASDAQ	FISI	Tue, Dec 23, 2003	26.46	26.92	26.25	26.90
1053	NASDAQ	FISI	Mon, Dec 22, 2003	26.69	26.90	26.15	26.90
1052	NASDAQ	FISI	Fri, Dec 19, 2003	26.00	26.65	25.25	26.45
1051	NASDAQ	FISI	Thu, Dec 18, 2003	26.19	26.49	25.07	26.49
1050	NASDAQ	FISI	Wed, Dec 17, 2003	25.25	26.15	25.25	26.14
1049	NASDAQ	FISI	Tue, Dec 16, 2003	25.21	25.69	25.00	25.69
1048	NASDAQ	FISI	Mon, Dec 15, 2003	27.19	27.19	25.05	25.06
1047	NASDAQ	FISI	Fri, Dec 12, 2003	26.30	26.71	26.30	26.55
1046	NASDAQ	FISI	Thu, Dec 11, 2003	26.09	26.93	25.97	26.00
1045	NASDAQ	FISI	Wed, Dec 10, 2003	25.27	26.86	25.18	25.23
1044	NASDAQ	FISI	Tue, Dec 9, 2003	26.45	26.65	25.37	25.37
1043	NASDAQ	FISI	Mon, Dec 8, 2003	25.19	26.35	25.19	26.35
1042	NASDAQ	FISI	Fri, Dec 5, 2003	24.00	26.10	23.89	25.20
1041	NASDAQ	FISI	Thu, Dec 4, 2003	25.20	25.81	24.77	25.75
1040	NASDAQ	FISI	Wed, Dec 3, 2003	27.02	27.02	25.00	25.00
1039	NASDAQ	FISI	Tue, Dec 2, 2003	25.50	27.10	25.50	25.80
1038	NASDAQ	FISI	Mon, Dec 1, 2003	27.19	27.19	25.53	25.79
1037	NASDAQ	FISI	Fri, Nov 28, 2003	27.15	27.17	26.25	26.25
1036	NASDAQ	FISI	Wed, Nov 26, 2003	27.19	27.29	25.87	26.74
1035	NASDAQ	FISI	Tue, Nov 25, 2003	27.05	27.20	26.50	26.50
1034	NASDAQ	FISI	Mon, Nov 24, 2003	26.42	27.20	26.02	27.00
1033	NASDAQ	FISI	Fri, Nov 21, 2003	26.64	26.64	25.67	26.50
1032	NASDAQ	FISI	Thu, Nov 20, 2003	26.56	27.30	25.63	25.66
1031	NASDAQ	FISI	Wed, Nov 19, 2003	26.02	27.30	25.55	27.25
1030	NASDAQ	FISI	Tue, Nov 18, 2003	26.67	26.86	25.55	25.66
1029	NASDAQ	FISI	Mon, Nov 17, 2003	26.60	27.20	26.00	26.46
1028	NASDAQ	FISI	Fri, Nov 14, 2003	27.30	27.50	26.57	26.90
1027	NASDAQ	FISI	Thu, Nov 13, 2003	26.58	27.49	26.56	27.30
1026	NASDAQ	FISI	Wed, Nov 12, 2003	26.52	27.45	26.52	27.45
1025	NASDAQ	FISI	Tue, Nov 11, 2003	26.33	26.58	26.07	26.08
1024	NASDAQ	FISI	Mon, Nov 10, 2003	26.53	26.53	26.13	26.20
1023	NASDAQ	FISI	Fri, Nov 7, 2003	26.60	27.00	26.21	26.21
1022	NASDAQ	FISI	Thu, Nov 6, 2003	26.25	26.57	25.67	26.57
1021	NASDAQ	FISI	Wed, Nov 5, 2003	26.33	26.86	26.07	26.39
1020	NASDAQ	FISI	Tue, Nov 4, 2003	26.25	26.96	26.25	26.52
1019	NASDAQ	FISI	Mon, Nov 3, 2003	25.49	26.23	25.00	26.23
1018	NASDAQ	FISI	Fri, Oct 31, 2003	25.45	25.50	24.98	25.00
1017	NASDAQ	FISI	Thu, Oct 30, 2003	25.13	25.50	24.73	24.94
1016	NASDAQ	FISI	Wed, Oct 29, 2003	23.99	25.40	23.99	25.03
1015	NASDAQ	FISI	Tue, Oct 28, 2003	23.68	24.72	23.68	24.60
1014	NASDAQ	FISI	Mon, Oct 27, 2003	23.49	24.23	23.40	24.23
1013	NASDAQ	FISI	Fri, Oct 24, 2003	23.60	23.85	23.45	23.46
1012	NASDAQ	FISI	Thu, Oct 23, 2003	23.51	23.90	23.50	23.52
1011	NASDAQ	FISI	Wed, Oct 22, 2003	24.00	24.00	23.50	23.54
1010	NASDAQ	FISI	Tue, Oct 21, 2003	24.11	24.72	23.73	24.25
1009	NASDAQ	FISI	Mon, Oct 20, 2003	24.65	24.85	24.16	24.40
1008	NASDAQ	FISI	Fri, Oct 17, 2003	24.78	25.16	24.16	24.16
1007	NASDAQ	FISI	Thu, Oct 16, 2003	26.11	26.20	24.87	24.87
1006	NASDAQ	FISI	Wed, Oct 15, 2003	26.48	26.49	25.90	25.90
1005	NASDAQ	FISI	Tue, Oct 14, 2003	26.00	26.36	25.77	26.01
1004	NASDAQ	FISI	Mon, Oct 13, 2003	24.76	27.00	24.06	26.07
1003	NASDAQ	FISI	Fri, Oct 10, 2003	25.02	25.17	24.80	25.16
1002	NASDAQ	FISI	Thu, Oct 9, 2003	25.63	26.70	25.00	25.49
1001	NASDAQ	FISI	Wed, Oct 8, 2003	25.09	26.00	25.00	25.25
1000	NASDAQ	FISI	Tue, Oct 7, 2003	24.39	25.75	24.39	25.75
999	NASDAQ	FISI	Mon, Oct 6, 2003	24.99	24.99	24.09	24.99
998	NASDAQ	FISI	Fri, Oct 3, 2003	24.00	25.00	24.00	24.36
997	NASDAQ	FISI	Thu, Oct 2, 2003	24.00	25.13	23.50	24.27
996	NASDAQ	FISI	Wed, Oct 1, 2003	22.07	24.95	22.00	24.78
995	NASDAQ	FISI	Tue, Sep 30, 2003	22.85	23.20	21.85	21.92
994	NASDAQ	FISI	Mon, Sep 29, 2003	21.90	22.81	21.80	22.81
993	NASDAQ	FISI	Fri, Sep 26, 2003	22.11	22.54	21.89	21.90
992	NASDAQ	FISI	Thu, Sep 25, 2003	23.30	24.17	21.90	21.93
991	NASDAQ	FISI	Wed, Sep 24, 2003	23.80	24.45	23.45	23.45
990	NASDAQ	FISI	Tue, Sep 23, 2003	24.67	24.89	23.79	24.11
989	NASDAQ	FISI	Mon, Sep 22, 2003	24.83	25.23	24.41	24.86
988	NASDAQ	FISI	Fri, Sep 19, 2003	23.49	25.60	23.49	25.01
987	NASDAQ	FISI	Thu, Sep 18, 2003	23.50	23.72	23.46	23.60
986	NASDAQ	FISI	Wed, Sep 17, 2003	23.60	24.45	23.50	23.50
985	NASDAQ	FISI	Tue, Sep 16, 2003	24.44	24.44	23.35	24.06
984	NASDAQ	FISI	Mon, Sep 15, 2003	23.11	24.63	23.00	23.64
983	NASDAQ	FISI	Fri, Sep 12, 2003	22.95	23.63	22.49	23.50
982	NASDAQ	FISI	Thu, Sep 11, 2003	22.28	23.11	22.28	23.11
981	NASDAQ	FISI	Wed, Sep 10, 2003	22.25	22.61	22.22	22.30
980	NASDAQ	FISI	Tue, Sep 9, 2003	22.94	22.94	22.36	22.36
979	NASDAQ	FISI	Mon, Sep 8, 2003	22.69	22.95	22.43	22.84
978	NASDAQ	FISI	Fri, Sep 5, 2003	22.80	23.01	22.23	22.40
977	NASDAQ	FISI	Thu, Sep 4, 2003	23.09	23.10	22.70	22.89
976	NASDAQ	FISI	Wed, Sep 3, 2003	22.58	23.06	22.55	22.76
975	NASDAQ	FISI	Tue, Sep 2, 2003	22.50	22.94	22.42	22.93
974	NASDAQ	FISI	Fri, Aug 29, 2003	22.77	23.02	22.50	22.50
973	NASDAQ	FISI	Thu, Aug 28, 2003	22.58	23.06	22.50	22.80
972	NASDAQ	FISI	Wed, Aug 27, 2003	22.91	23.12	22.62	23.00
971	NASDAQ	FISI	Tue, Aug 26, 2003	22.77	23.40	22.50	23.40
970	NASDAQ	FISI	Mon, Aug 25, 2003	23.03	23.14	22.15	22.83
969	NASDAQ	FISI	Fri, Aug 22, 2003	25.45	25.45	22.90	22.90
968	NASDAQ	FISI	Thu, Aug 21, 2003	25.20	25.48	24.76	25.35
967	NASDAQ	FISI	Wed, Aug 20, 2003	24.33	25.14	24.29	25.14
966	NASDAQ	FISI	Tue, Aug 19, 2003	24.48	24.48	23.65	24.46
965	NASDAQ	FISI	Mon, Aug 18, 2003	24.24	24.24	23.75	24.00
964	NASDAQ	FISI	Fri, Aug 15, 2003	24.72	25.65	23.75	23.75
963	NASDAQ	FISI	Thu, Aug 14, 2003	24.00	24.82	24.00	24.64
962	NASDAQ	FISI	Wed, Aug 13, 2003	25.00	25.30	24.00	24.00
961	NASDAQ	FISI	Tue, Aug 12, 2003	23.84	24.80	23.52	24.80
960	NASDAQ	FISI	Mon, Aug 11, 2003	24.19	24.20	23.45	24.20
959	NASDAQ	FISI	Fri, Aug 8, 2003	23.87	24.19	23.74	23.74
958	NASDAQ	FISI	Thu, Aug 7, 2003	23.50	24.19	23.20	23.95
957	NASDAQ	FISI	Wed, Aug 6, 2003	23.66	24.39	23.50	23.50
956	NASDAQ	FISI	Tue, Aug 5, 2003	25.00	25.23	23.55	23.66
955	NASDAQ	FISI	Mon, Aug 4, 2003	25.80	25.80	24.75	24.85
954	NASDAQ	FISI	Fri, Aug 1, 2003	26.24	26.28	25.70	25.70
953	NASDAQ	FISI	Thu, Jul 31, 2003	26.00	26.50	25.69	26.41
952	NASDAQ	FISI	Wed, Jul 30, 2003	25.10	26.25	25.10	26.10
951	NASDAQ	FISI	Tue, Jul 29, 2003	24.96	25.24	24.30	25.20
950	NASDAQ	FISI	Mon, Jul 28, 2003	24.08	24.68	23.85	24.68
949	NASDAQ	FISI	Fri, Jul 25, 2003	23.84	24.07	23.50	23.95
948	NASDAQ	FISI	Thu, Jul 24, 2003	23.53	23.59	23.41	23.50
947	NASDAQ	FISI	Wed, Jul 23, 2003	24.44	24.45	23.40	23.40
946	NASDAQ	FISI	Tue, Jul 22, 2003	25.29	25.56	23.41	24.50
945	NASDAQ	FISI	Mon, Jul 21, 2003	26.03	26.03	25.00	25.00
944	NASDAQ	FISI	Fri, Jul 18, 2003	26.21	27.20	26.00	26.10
943	NASDAQ	FISI	Thu, Jul 17, 2003	26.24	26.61	26.24	26.26
942	NASDAQ	FISI	Wed, Jul 16, 2003	26.30	26.99	26.30	26.98
941	NASDAQ	FISI	Tue, Jul 15, 2003	26.45	26.49	26.00	26.46
940	NASDAQ	FISI	Mon, Jul 14, 2003	26.21	26.47	25.90	26.46
939	NASDAQ	FISI	Fri, Jul 11, 2003	25.94	26.46	25.71	26.45
938	NASDAQ	FISI	Thu, Jul 10, 2003	26.20	26.45	25.35	25.35
937	NASDAQ	FISI	Wed, Jul 9, 2003	26.16	26.40	25.85	26.39
936	NASDAQ	FISI	Tue, Jul 8, 2003	25.73	26.45	25.73	26.16
935	NASDAQ	FISI	Mon, Jul 7, 2003	25.26	26.25	25.26	26.24
934	NASDAQ	FISI	Thu, Jul 3, 2003	25.25	25.90	25.25	25.90
933	NASDAQ	FISI	Wed, Jul 2, 2003	24.25	25.68	23.78	25.50
932	NASDAQ	FISI	Tue, Jul 1, 2003	23.50	24.45	23.50	24.43
931	NASDAQ	FISI	Mon, Jun 30, 2003	23.50	23.99	23.49	23.50
930	NASDAQ	FISI	Fri, Jun 27, 2003	24.43	24.44	23.50	23.51
929	NASDAQ	FISI	Thu, Jun 26, 2003	24.64	24.64	23.72	24.45
928	NASDAQ	FISI	Wed, Jun 25, 2003	23.70	24.65	23.70	23.97
927	NASDAQ	FISI	Tue, Jun 24, 2003	24.50	24.50	23.78	24.47
926	NASDAQ	FISI	Mon, Jun 23, 2003	25.47	25.48	24.41	24.41
925	NASDAQ	FISI	Fri, Jun 20, 2003	24.30	25.48	24.23	25.48
924	NASDAQ	FISI	Thu, Jun 19, 2003	23.00	24.75	23.00	24.12
923	NASDAQ	FISI	Wed, Jun 18, 2003	23.26	23.73	23.05	23.64
922	NASDAQ	FISI	Tue, Jun 17, 2003	26.50	26.50	23.05	23.32
921	NASDAQ	FISI	Mon, Jun 16, 2003	23.97	26.41	23.97	24.91
920	NASDAQ	FISI	Fri, Jun 13, 2003	24.00	24.00	23.50	23.81
919	NASDAQ	FISI	Thu, Jun 12, 2003	24.75	24.83	23.53	24.00
918	NASDAQ	FISI	Wed, Jun 11, 2003	23.80	24.75	22.99	24.69
917	NASDAQ	FISI	Tue, Jun 10, 2003	23.76	23.99	22.71	23.54
916	NASDAQ	FISI	Mon, Jun 9, 2003	23.40	24.01	23.25	23.84
915	NASDAQ	FISI	Fri, Jun 6, 2003	26.17	27.00	22.65	23.01
914	NASDAQ	FISI	Thu, Jun 5, 2003	24.05	27.23	23.65	27.19
913	NASDAQ	FISI	Wed, Jun 4, 2003	23.85	24.60	23.80	24.33
912	NASDAQ	FISI	Tue, Jun 3, 2003	24.00	24.10	23.31	23.62
911	NASDAQ	FISI	Mon, Jun 2, 2003	23.85	24.64	23.51	23.73
910	NASDAQ	FISI	Fri, May 30, 2003	22.99	23.86	22.99	23.31
909	NASDAQ	FISI	Thu, May 29, 2003	21.84	23.20	21.83	22.84
908	NASDAQ	FISI	Wed, May 28, 2003	21.00	21.77	21.00	21.61
907	NASDAQ	FISI	Tue, May 27, 2003	20.41	21.00	20.41	20.87
906	NASDAQ	FISI	Fri, May 23, 2003	19.99	20.45	19.94	20.40
905	NASDAQ	FISI	Thu, May 22, 2003	19.50	20.00	19.50	19.77
904	NASDAQ	FISI	Wed, May 21, 2003	19.60	19.90	19.44	19.68
903	NASDAQ	FISI	Tue, May 20, 2003	19.10	19.54	19.05	19.44
902	NASDAQ	FISI	Mon, May 19, 2003	18.95	19.29	18.94	19.25
901	NASDAQ	FISI	Fri, May 16, 2003	19.68	20.00	18.98	18.99
900	NASDAQ	FISI	Thu, May 15, 2003	20.87	20.90	20.01	20.13
899	NASDAQ	FISI	Wed, May 14, 2003	20.50	20.86	20.40	20.42
898	NASDAQ	FISI	Tue, May 13, 2003	20.54	20.65	20.09	20.40
897	NASDAQ	FISI	Mon, May 12, 2003	20.36	20.60	20.23	20.58
896	NASDAQ	FISI	Fri, May 9, 2003	20.37	20.56	20.00	20.56
895	NASDAQ	FISI	Thu, May 8, 2003	20.51	20.65	20.00	20.04
894	NASDAQ	FISI	Wed, May 7, 2003	20.85	21.06	20.50	20.50
893	NASDAQ	FISI	Tue, May 6, 2003	21.50	21.50	20.96	20.96
892	NASDAQ	FISI	Mon, May 5, 2003	22.16	22.16	21.55	21.55
891	NASDAQ	FISI	Fri, May 2, 2003	22.09	22.14	21.87	21.90
890	NASDAQ	FISI	Thu, May 1, 2003	21.90	22.34	21.85	21.92
889	NASDAQ	FISI	Wed, Apr 30, 2003	22.50	22.50	21.75	22.11
888	NASDAQ	FISI	Tue, Apr 29, 2003	22.85	22.85	22.25	22.25
887	NASDAQ	FISI	Mon, Apr 28, 2003	22.20	23.20	22.17	22.61
886	NASDAQ	FISI	Fri, Apr 25, 2003	22.00	22.25	21.60	22.11
885	NASDAQ	FISI	Thu, Apr 24, 2003	21.59	22.19	21.20	22.10
884	NASDAQ	FISI	Wed, Apr 23, 2003	20.92	21.59	20.90	21.54
883	NASDAQ	FISI	Tue, Apr 22, 2003	20.08	20.75	19.90	20.67
882	NASDAQ	FISI	Mon, Apr 21, 2003	20.15	20.45	20.02	20.06
881	NASDAQ	FISI	Thu, Apr 17, 2003	21.29	21.29	19.93	20.20
880	NASDAQ	FISI	Wed, Apr 16, 2003	21.12	21.30	21.09	21.09
879	NASDAQ	FISI	Tue, Apr 15, 2003	21.23	21.23	20.91	21.18
878	NASDAQ	FISI	Mon, Apr 14, 2003	21.05	21.30	21.01	21.21
877	NASDAQ	FISI	Fri, Apr 11, 2003	20.99	21.10	20.83	21.10
876	NASDAQ	FISI	Thu, Apr 10, 2003	21.19	21.19	20.89	21.00
875	NASDAQ	FISI	Wed, Apr 9, 2003	21.00	21.15	20.85	20.99
874	NASDAQ	FISI	Tue, Apr 8, 2003	20.82	20.85	20.40	20.85
873	NASDAQ	FISI	Mon, Apr 7, 2003	21.05	21.09	20.72	20.94
872	NASDAQ	FISI	Fri, Apr 4, 2003	20.58	20.80	20.27	20.50
871	NASDAQ	FISI	Thu, Apr 3, 2003	20.99	21.08	20.25	20.25
870	NASDAQ	FISI	Wed, Apr 2, 2003	20.53	20.98	20.35	20.72
869	NASDAQ	FISI	Tue, Apr 1, 2003	19.95	20.35	19.80	20.34
868	NASDAQ	FISI	Mon, Mar 31, 2003	20.01	20.13	19.82	19.82
867	NASDAQ	FISI	Fri, Mar 28, 2003	20.28	20.65	20.06	20.06
866	NASDAQ	FISI	Thu, Mar 27, 2003	20.31	20.37	20.16	20.29
865	NASDAQ	FISI	Wed, Mar 26, 2003	20.25	20.61	20.13	20.32
864	NASDAQ	FISI	Tue, Mar 25, 2003	20.25	20.61	20.22	20.59
863	NASDAQ	FISI	Mon, Mar 24, 2003	21.10	21.23	20.27	20.27
862	NASDAQ	FISI	Fri, Mar 21, 2003	21.45	21.55	20.50	20.93
861	NASDAQ	FISI	Thu, Mar 20, 2003	19.92	21.07	19.91	20.60
860	NASDAQ	FISI	Wed, Mar 19, 2003	20.25	20.34	19.75	20.02
859	NASDAQ	FISI	Tue, Mar 18, 2003	20.08	20.35	19.76	19.98
858	NASDAQ	FISI	Mon, Mar 17, 2003	20.85	20.86	19.05	19.90
857	NASDAQ	FISI	Fri, Mar 14, 2003	21.65	21.95	20.85	20.85
856	NASDAQ	FISI	Thu, Mar 13, 2003	21.53	21.84	21.53	21.84
855	NASDAQ	FISI	Wed, Mar 12, 2003	21.13	21.62	21.11	21.53
854	NASDAQ	FISI	Tue, Mar 11, 2003	22.00	22.00	21.10	21.22
853	NASDAQ	FISI	Mon, Mar 10, 2003	22.38	22.49	22.00	22.05
852	NASDAQ	FISI	Fri, Mar 7, 2003	22.40	22.49	22.35	22.35
851	NASDAQ	FISI	Thu, Mar 6, 2003	22.69	22.85	22.40	22.40
850	NASDAQ	FISI	Wed, Mar 5, 2003	22.95	22.95	22.54	22.69
849	NASDAQ	FISI	Tue, Mar 4, 2003	22.85	22.85	22.20	22.60
848	NASDAQ	FISI	Mon, Mar 3, 2003	22.84	22.84	22.21	22.22
847	NASDAQ	FISI	Fri, Feb 28, 2003	22.25	22.80	22.25	22.66
846	NASDAQ	FISI	Thu, Feb 27, 2003	22.39	22.54	22.30	22.31
845	NASDAQ	FISI	Wed, Feb 26, 2003	22.37	22.74	22.37	22.64
844	NASDAQ	FISI	Tue, Feb 25, 2003	22.10	22.57	22.10	22.57
843	NASDAQ	FISI	Mon, Feb 24, 2003	22.05	22.22	22.05	22.07
842	NASDAQ	FISI	Fri, Feb 21, 2003	22.33	22.70	22.10	22.53
841	NASDAQ	FISI	Thu, Feb 20, 2003	22.04	23.06	22.04	22.18
840	NASDAQ	FISI	Wed, Feb 19, 2003	22.89	22.89	22.32	22.35
839	NASDAQ	FISI	Tue, Feb 18, 2003	22.29	22.51	22.07	22.51
838	NASDAQ	FISI	Fri, Feb 14, 2003	23.27	23.65	21.94	22.80
837	NASDAQ	FISI	Thu, Feb 13, 2003	23.00	23.70	22.17	23.19
836	NASDAQ	FISI	Wed, Feb 12, 2003	22.17	22.54	21.66	22.00
835	NASDAQ	FISI	Tue, Feb 11, 2003	22.76	22.91	22.10	22.13
834	NASDAQ	FISI	Mon, Feb 10, 2003	23.67	23.67	22.62	22.74
833	NASDAQ	FISI	Fri, Feb 7, 2003	24.19	24.19	23.65	23.65
832	NASDAQ	FISI	Thu, Feb 6, 2003	24.24	24.59	24.18	24.18
831	NASDAQ	FISI	Wed, Feb 5, 2003	24.24	24.80	24.23	24.79
830	NASDAQ	FISI	Tue, Feb 4, 2003	24.76	24.91	24.23	24.24
829	NASDAQ	FISI	Mon, Feb 3, 2003	25.03	25.13	24.84	25.05
828	NASDAQ	FISI	Fri, Jan 31, 2003	25.00	25.28	24.94	24.95
827	NASDAQ	FISI	Thu, Jan 30, 2003	25.00	25.12	24.27	24.27
826	NASDAQ	FISI	Wed, Jan 29, 2003	24.46	24.81	24.25	24.81
825	NASDAQ	FISI	Tue, Jan 28, 2003	25.09	25.09	24.25	24.83
824	NASDAQ	FISI	Mon, Jan 27, 2003	25.00	25.02	24.49	24.57
823	NASDAQ	FISI	Fri, Jan 24, 2003	26.65	26.68	24.93	25.03
822	NASDAQ	FISI	Thu, Jan 23, 2003	28.42	28.42	26.75	26.77
821	NASDAQ	FISI	Wed, Jan 22, 2003	28.05	28.68	28.05	28.68
820	NASDAQ	FISI	Tue, Jan 21, 2003	28.53	28.53	28.01	28.05
819	NASDAQ	FISI	Fri, Jan 17, 2003	28.67	28.90	28.02	28.05
818	NASDAQ	FISI	Thu, Jan 16, 2003	28.69	28.89	28.08	28.42
817	NASDAQ	FISI	Wed, Jan 15, 2003	28.01	28.67	28.01	28.67
816	NASDAQ	FISI	Tue, Jan 14, 2003	27.58	28.23	27.56	28.18
815	NASDAQ	FISI	Mon, Jan 13, 2003	28.06	28.06	27.50	27.60
814	NASDAQ	FISI	Fri, Jan 10, 2003	28.18	28.18	27.55	28.07
813	NASDAQ	FISI	Thu, Jan 9, 2003	28.00	28.06	27.80	28.06
812	NASDAQ	FISI	Wed, Jan 8, 2003	28.05	28.23	27.80	27.80
811	NASDAQ	FISI	Tue, Jan 7, 2003	28.48	28.48	27.86	27.86
810	NASDAQ	FISI	Mon, Jan 6, 2003	28.68	28.69	28.48	28.66
809	NASDAQ	FISI	Fri, Jan 3, 2003	29.05	29.05	28.17	28.41
808	NASDAQ	FISI	Thu, Jan 2, 2003	29.75	29.75	29.05	29.14
807	NASDAQ	FISI	Tue, Dec 31, 2002	30.62	30.87	29.34	29.36
806	NASDAQ	FISI	Mon, Dec 30, 2002	30.73	30.73	30.00	30.00
805	NASDAQ	FISI	Fri, Dec 27, 2002	30.02	30.70	29.92	30.68
804	NASDAQ	FISI	Thu, Dec 26, 2002	30.65	30.72	29.79	30.17
803	NASDAQ	FISI	Tue, Dec 24, 2002	30.69	30.71	30.39	30.52
802	NASDAQ	FISI	Mon, Dec 23, 2002	29.45	30.69	29.45	30.69
801	NASDAQ	FISI	Fri, Dec 20, 2002	29.18	29.62	27.84	29.59
800	NASDAQ	FISI	Thu, Dec 19, 2002	27.70	29.02	27.70	29.02
799	NASDAQ	FISI	Wed, Dec 18, 2002	28.05	28.71	27.75	28.31
798	NASDAQ	FISI	Tue, Dec 17, 2002	29.35	29.35	28.00	28.00
797	NASDAQ	FISI	Mon, Dec 16, 2002	29.38	29.45	29.00	29.37
796	NASDAQ	FISI	Fri, Dec 13, 2002	30.00	30.00	29.37	29.38
795	NASDAQ	FISI	Thu, Dec 12, 2002	29.80	29.80	29.30	29.75
794	NASDAQ	FISI	Wed, Dec 11, 2002	30.34	30.35	29.55	29.90
793	NASDAQ	FISI	Tue, Dec 10, 2002	30.41	30.82	30.10	30.10
792	NASDAQ	FISI	Mon, Dec 9, 2002	30.85	31.07	30.35	30.40
791	NASDAQ	FISI	Fri, Dec 6, 2002	30.51	31.00	30.50	31.00
790	NASDAQ	FISI	Thu, Dec 5, 2002	31.00	31.03	30.75	30.80
789	NASDAQ	FISI	Wed, Dec 4, 2002	31.28	31.68	31.25	31.25
788	NASDAQ	FISI	Tue, Dec 3, 2002	32.00	32.00	31.29	31.29
787	NASDAQ	FISI	Mon, Dec 2, 2002	30.40	32.04	30.40	31.26
786	NASDAQ	FISI	Fri, Nov 29, 2002	30.50	30.54	29.84	30.39
785	NASDAQ	FISI	Wed, Nov 27, 2002	30.03	30.57	29.90	30.57
784	NASDAQ	FISI	Tue, Nov 26, 2002	30.01	30.04	29.82	30.00
783	NASDAQ	FISI	Mon, Nov 25, 2002	30.04	30.04	29.81	29.81
782	NASDAQ	FISI	Fri, Nov 22, 2002	30.04	30.04	29.79	30.04
781	NASDAQ	FISI	Thu, Nov 21, 2002	30.02	30.04	29.75	30.02
780	NASDAQ	FISI	Wed, Nov 20, 2002	28.99	30.04	28.99	30.02
779	NASDAQ	FISI	Tue, Nov 19, 2002	28.92	28.92	27.95	27.95
778	NASDAQ	FISI	Mon, Nov 18, 2002	28.93	29.46	28.93	29.00
777	NASDAQ	FISI	Fri, Nov 15, 2002	28.54	28.93	28.44	28.93
776	NASDAQ	FISI	Thu, Nov 14, 2002	28.17	28.72	27.79	28.69
775	NASDAQ	FISI	Wed, Nov 13, 2002	27.73	28.42	27.51	27.51
774	NASDAQ	FISI	Tue, Nov 12, 2002	27.25	27.74	27.14	27.73
773	NASDAQ	FISI	Mon, Nov 11, 2002	27.65	27.90	27.36	27.36
772	NASDAQ	FISI	Fri, Nov 8, 2002	27.49	27.90	27.42	27.86
771	NASDAQ	FISI	Thu, Nov 7, 2002	28.48	28.65	27.43	27.43
770	NASDAQ	FISI	Wed, Nov 6, 2002	27.70	28.52	27.60	28.38
769	NASDAQ	FISI	Tue, Nov 5, 2002	27.49	27.75	27.39	27.59
768	NASDAQ	FISI	Mon, Nov 4, 2002	27.03	27.29	26.79	27.08
767	NASDAQ	FISI	Fri, Nov 1, 2002	25.64	26.86	25.36	26.65
766	NASDAQ	FISI	Thu, Oct 31, 2002	25.97	26.00	25.57	25.57
765	NASDAQ	FISI	Wed, Oct 30, 2002	25.88	25.93	25.66	25.84
764	NASDAQ	FISI	Tue, Oct 29, 2002	25.36	25.81	25.19	25.68
763	NASDAQ	FISI	Mon, Oct 28, 2002	26.45	26.45	25.36	25.51
762	NASDAQ	FISI	Fri, Oct 25, 2002	26.16	26.57	26.14	26.57
761	NASDAQ	FISI	Thu, Oct 24, 2002	26.32	27.18	26.15	26.58
760	NASDAQ	FISI	Wed, Oct 23, 2002	26.61	27.25	26.25	26.84
759	NASDAQ	FISI	Tue, Oct 22, 2002	27.30	27.75	26.61	26.82
758	NASDAQ	FISI	Mon, Oct 21, 2002	26.64	27.78	26.62	27.00
757	NASDAQ	FISI	Fri, Oct 18, 2002	27.05	27.85	26.61	27.31
756	NASDAQ	FISI	Thu, Oct 17, 2002	26.99	28.73	26.99	27.13
755	NASDAQ	FISI	Wed, Oct 16, 2002	27.99	27.99	27.24	27.25
754	NASDAQ	FISI	Tue, Oct 15, 2002	26.65	28.25	26.50	28.06
753	NASDAQ	FISI	Mon, Oct 14, 2002	26.01	26.42	25.79	25.90
752	NASDAQ	FISI	Fri, Oct 11, 2002	25.51	27.30	25.51	27.30
751	NASDAQ	FISI	Thu, Oct 10, 2002	25.99	26.72	25.26	26.16
750	NASDAQ	FISI	Wed, Oct 9, 2002	25.51	26.65	25.37	25.85
749	NASDAQ	FISI	Tue, Oct 8, 2002	25.89	25.89	25.05	25.87
748	NASDAQ	FISI	Mon, Oct 7, 2002	25.55	25.97	25.05	25.05
747	NASDAQ	FISI	Fri, Oct 4, 2002	26.40	26.40	25.65	25.66
746	NASDAQ	FISI	Thu, Oct 3, 2002	25.66	26.10	25.65	26.10
745	NASDAQ	FISI	Wed, Oct 2, 2002	26.90	27.50	25.75	25.75
744	NASDAQ	FISI	Tue, Oct 1, 2002	27.12	27.35	27.00	27.35
743	NASDAQ	FISI	Mon, Sep 30, 2002	26.35	27.21	26.35	27.15
742	NASDAQ	FISI	Fri, Sep 27, 2002	26.25	27.00	26.20	26.36
741	NASDAQ	FISI	Thu, Sep 26, 2002	25.79	27.00	24.66	27.00
740	NASDAQ	FISI	Wed, Sep 25, 2002	24.53	25.64	24.45	25.20
739	NASDAQ	FISI	Tue, Sep 24, 2002	25.38	26.25	24.35	24.35
738	NASDAQ	FISI	Mon, Sep 23, 2002	25.55	25.59	25.00	25.40
737	NASDAQ	FISI	Fri, Sep 20, 2002	27.00	27.14	25.00	25.85
736	NASDAQ	FISI	Thu, Sep 19, 2002	26.82	26.82	25.55	25.55
735	NASDAQ	FISI	Wed, Sep 18, 2002	27.01	27.31	26.69	26.99
734	NASDAQ	FISI	Tue, Sep 17, 2002	27.49	27.49	26.79	26.79
733	NASDAQ	FISI	Mon, Sep 16, 2002	27.80	27.80	26.95	26.95
732	NASDAQ	FISI	Fri, Sep 13, 2002	26.77	27.83	26.77	27.70
731	NASDAQ	FISI	Thu, Sep 12, 2002	27.74	27.74	26.81	26.81
730	NASDAQ	FISI	Wed, Sep 11, 2002	27.68	28.08	27.68	28.07
729	NASDAQ	FISI	Tue, Sep 10, 2002	26.86	27.59	26.86	27.59
728	NASDAQ	FISI	Mon, Sep 9, 2002	26.51	27.39	26.51	27.04
727	NASDAQ	FISI	Fri, Sep 6, 2002	26.37	27.34	25.91	27.25
726	NASDAQ	FISI	Thu, Sep 5, 2002	26.45	26.45	25.52	25.60
725	NASDAQ	FISI	Wed, Sep 4, 2002	26.15	26.61	25.90	26.45
724	NASDAQ	FISI	Tue, Sep 3, 2002	27.00	27.38	25.95	26.03
723	NASDAQ	FISI	Fri, Aug 30, 2002	27.86	27.93	27.00	27.07
722	NASDAQ	FISI	Thu, Aug 29, 2002	26.35	27.74	26.34	27.74
721	NASDAQ	FISI	Wed, Aug 28, 2002	27.39	27.95	26.40	26.40
720	NASDAQ	FISI	Tue, Aug 27, 2002	29.00	29.00	27.38	27.40
719	NASDAQ	FISI	Mon, Aug 26, 2002	28.74	28.99	28.00	28.99
718	NASDAQ	FISI	Fri, Aug 23, 2002	29.24	29.24	28.80	28.80
717	NASDAQ	FISI	Thu, Aug 22, 2002	29.40	29.90	29.32	29.90
716	NASDAQ	FISI	Wed, Aug 21, 2002	29.50	30.25	29.29	29.82
715	NASDAQ	FISI	Tue, Aug 20, 2002	30.00	30.85	29.50	29.88
714	NASDAQ	FISI	Mon, Aug 19, 2002	30.49	31.00	30.20	30.25
713	NASDAQ	FISI	Fri, Aug 16, 2002	30.99	31.34	30.74	30.74
712	NASDAQ	FISI	Thu, Aug 15, 2002	30.84	30.95	29.73	30.95
711	NASDAQ	FISI	Wed, Aug 14, 2002	29.31	30.77	29.07	30.77
710	NASDAQ	FISI	Tue, Aug 13, 2002	30.00	30.10	29.51	29.90
709	NASDAQ	FISI	Mon, Aug 12, 2002	29.60	30.10	29.39	29.96
708	NASDAQ	FISI	Fri, Aug 9, 2002	29.60	29.80	29.48	29.60
707	NASDAQ	FISI	Thu, Aug 8, 2002	29.32	29.52	29.30	29.40
706	NASDAQ	FISI	Wed, Aug 7, 2002	29.10	29.30	28.50	28.88
705	NASDAQ	FISI	Tue, Aug 6, 2002	27.50	29.04	27.50	29.04
704	NASDAQ	FISI	Mon, Aug 5, 2002	27.50	27.98	27.50	27.85
703	NASDAQ	FISI	Fri, Aug 2, 2002	27.96	28.49	27.35	27.51
702	NASDAQ	FISI	Thu, Aug 1, 2002	27.51	28.35	27.51	28.35
701	NASDAQ	FISI	Wed, Jul 31, 2002	27.60	27.85	27.15	27.26
700	NASDAQ	FISI	Tue, Jul 30, 2002	26.50	27.50	26.05	27.50
699	NASDAQ	FISI	Mon, Jul 29, 2002	25.93	26.50	25.93	26.49
698	NASDAQ	FISI	Fri, Jul 26, 2002	25.76	26.00	25.40	25.40
697	NASDAQ	FISI	Thu, Jul 25, 2002	25.84	26.34	25.64	25.68
696	NASDAQ	FISI	Wed, Jul 24, 2002	26.00	26.05	25.46	25.85
695	NASDAQ	FISI	Tue, Jul 23, 2002	27.50	27.99	26.00	26.10
694	NASDAQ	FISI	Mon, Jul 22, 2002	30.46	30.46	27.65	28.00
693	NASDAQ	FISI	Fri, Jul 19, 2002	31.25	31.54	30.50	30.50
692	NASDAQ	FISI	Thu, Jul 18, 2002	31.94	31.94	31.25	31.25
691	NASDAQ	FISI	Wed, Jul 17, 2002	33.27	34.03	31.01	31.52
690	NASDAQ	FISI	Tue, Jul 16, 2002	33.66	34.34	33.24	33.24
689	NASDAQ	FISI	Mon, Jul 15, 2002	34.41	34.43	33.72	33.72
688	NASDAQ	FISI	Fri, Jul 12, 2002	34.20	35.47	34.12	34.91
687	NASDAQ	FISI	Thu, Jul 11, 2002	36.71	36.71	34.00	34.55
686	NASDAQ	FISI	Wed, Jul 10, 2002	35.90	38.00	35.88	36.20
685	NASDAQ	FISI	Tue, Jul 9, 2002	36.75	36.85	35.66	35.87
684	NASDAQ	FISI	Mon, Jul 8, 2002	36.66	36.67	36.00	36.67
683	NASDAQ	FISI	Fri, Jul 5, 2002	35.06	36.75	35.06	36.75
682	NASDAQ	FISI	Wed, Jul 3, 2002	36.25	36.25	35.10	36.00
681	NASDAQ	FISI	Tue, Jul 2, 2002	36.30	36.40	35.60	35.63
680	NASDAQ	FISI	Mon, Jul 1, 2002	37.74	38.25	36.49	36.49
679	NASDAQ	FISI	Fri, Jun 28, 2002	37.00	38.25	36.10	37.86
678	NASDAQ	FISI	Thu, Jun 27, 2002	38.05	38.45	36.75	37.00
677	NASDAQ	FISI	Wed, Jun 26, 2002	36.49	38.10	35.62	38.05
676	NASDAQ	FISI	Tue, Jun 25, 2002	36.00	36.49	35.79	36.28
675	NASDAQ	FISI	Mon, Jun 24, 2002	35.52	36.00	35.52	36.00
674	NASDAQ	FISI	Fri, Jun 21, 2002	36.00	36.00	35.50	35.98
673	NASDAQ	FISI	Thu, Jun 20, 2002	34.06	36.00	34.06	35.94
672	NASDAQ	FISI	Wed, Jun 19, 2002	35.66	36.00	34.11	34.56
671	NASDAQ	FISI	Tue, Jun 18, 2002	35.42	35.90	35.42	35.89
670	NASDAQ	FISI	Mon, Jun 17, 2002	34.68	35.42	34.68	35.42
669	NASDAQ	FISI	Fri, Jun 14, 2002	34.26	35.00	34.15	34.99
668	NASDAQ	FISI	Thu, Jun 13, 2002	34.39	35.00	33.80	34.75
667	NASDAQ	FISI	Wed, Jun 12, 2002	33.05	34.40	33.05	34.40
666	NASDAQ	FISI	Tue, Jun 11, 2002	32.98	33.70	32.98	33.31
665	NASDAQ	FISI	Mon, Jun 10, 2002	33.00	33.22	32.95	33.01
664	NASDAQ	FISI	Fri, Jun 7, 2002	32.99	33.20	32.95	33.05
663	NASDAQ	FISI	Thu, Jun 6, 2002	33.02	33.10	33.00	33.00
662	NASDAQ	FISI	Wed, Jun 5, 2002	33.25	33.25	33.06	33.15
661	NASDAQ	FISI	Tue, Jun 4, 2002	32.87	33.25	32.56	33.24
660	NASDAQ	FISI	Mon, Jun 3, 2002	33.00	33.09	32.99	33.00
659	NASDAQ	FISI	Fri, May 31, 2002	32.90	33.15	32.53	33.00
658	NASDAQ	FISI	Thu, May 30, 2002	32.55	32.95	32.55	32.94
657	NASDAQ	FISI	Wed, May 29, 2002	32.47	32.85	32.35	32.55
656	NASDAQ	FISI	Tue, May 28, 2002	32.00	32.69	31.88	32.50
655	NASDAQ	FISI	Fri, May 24, 2002	32.44	32.57	32.01	32.50
654	NASDAQ	FISI	Thu, May 23, 2002	32.50	32.69	32.35	32.63
653	NASDAQ	FISI	Wed, May 22, 2002	33.00	33.00	32.55	32.62
652	NASDAQ	FISI	Tue, May 21, 2002	33.00	33.15	32.83	33.04
651	NASDAQ	FISI	Mon, May 20, 2002	33.06	33.23	33.00	33.00
650	NASDAQ	FISI	Fri, May 17, 2002	33.07	33.25	32.91	33.24
649	NASDAQ	FISI	Thu, May 16, 2002	33.25	33.46	32.98	33.00
648	NASDAQ	FISI	Wed, May 15, 2002	33.02	33.61	32.73	33.61
647	NASDAQ	FISI	Tue, May 14, 2002	33.14	33.25	32.01	33.07
646	NASDAQ	FISI	Mon, May 13, 2002	31.41	33.44	31.41	32.41
645	NASDAQ	FISI	Fri, May 10, 2002	33.51	33.51	31.44	31.44
644	NASDAQ	FISI	Thu, May 9, 2002	36.13	36.13	33.20	33.54
643	NASDAQ	FISI	Wed, May 8, 2002	38.06	38.07	35.87	36.00
642	NASDAQ	FISI	Tue, May 7, 2002	38.49	38.49	37.00	37.70
641	NASDAQ	FISI	Mon, May 6, 2002	38.82	38.82	37.58	38.10
640	NASDAQ	FISI	Fri, May 3, 2002	38.75	38.85	38.00	38.02
639	NASDAQ	FISI	Thu, May 2, 2002	36.00	38.72	36.00	38.72
638	NASDAQ	FISI	Wed, May 1, 2002	34.00	36.79	33.95	35.96
637	NASDAQ	FISI	Tue, Apr 30, 2002	34.55	34.55	33.30	34.55
636	NASDAQ	FISI	Mon, Apr 29, 2002	34.28	34.28	33.50	33.71
635	NASDAQ	FISI	Fri, Apr 26, 2002	33.56	34.50	33.55	34.50
634	NASDAQ	FISI	Thu, Apr 25, 2002	34.01	34.60	33.50	34.56
633	NASDAQ	FISI	Wed, Apr 24, 2002	34.45	34.79	33.70	34.08
632	NASDAQ	FISI	Tue, Apr 23, 2002	33.87	34.55	33.31	34.45
631	NASDAQ	FISI	Mon, Apr 22, 2002	34.85	34.90	33.50	33.51
630	NASDAQ	FISI	Fri, Apr 19, 2002	35.40	35.40	34.66	34.80
629	NASDAQ	FISI	Thu, Apr 18, 2002	34.55	35.40	34.42	35.40
628	NASDAQ	FISI	Wed, Apr 17, 2002	34.21	35.20	34.16	34.56
627	NASDAQ	FISI	Tue, Apr 16, 2002	34.38	35.65	34.09	35.52
626	NASDAQ	FISI	Mon, Apr 15, 2002	35.49	35.64	34.00	34.00
625	NASDAQ	FISI	Fri, Apr 12, 2002	33.62	35.90	33.40	35.90
624	NASDAQ	FISI	Thu, Apr 11, 2002	32.72	33.98	32.72	33.38
623	NASDAQ	FISI	Wed, Apr 10, 2002	30.50	32.70	30.50	32.70
622	NASDAQ	FISI	Tue, Apr 9, 2002	29.75	30.60	29.75	30.60
621	NASDAQ	FISI	Mon, Apr 8, 2002	29.01	29.95	29.01	29.95
620	NASDAQ	FISI	Fri, Apr 5, 2002	29.94	29.94	29.35	29.47
619	NASDAQ	FISI	Thu, Apr 4, 2002	29.35	29.75	28.97	29.75
618	NASDAQ	FISI	Wed, Apr 3, 2002	29.36	29.75	29.02	29.07
617	NASDAQ	FISI	Tue, Apr 2, 2002	28.80	29.25	28.80	29.00
616	NASDAQ	FISI	Mon, Apr 1, 2002	29.35	29.35	28.74	28.89
615	NASDAQ	FISI	Thu, Mar 28, 2002	29.00	29.85	28.82	29.11
614	NASDAQ	FISI	Wed, Mar 27, 2002	28.74	29.53	28.74	29.15
613	NASDAQ	FISI	Tue, Mar 26, 2002	29.41	29.41	28.14	28.81
612	NASDAQ	FISI	Mon, Mar 25, 2002	29.06	29.06	28.00	28.25
611	NASDAQ	FISI	Fri, Mar 22, 2002	30.00	30.00	28.95	29.50
610	NASDAQ	FISI	Thu, Mar 21, 2002	29.34	30.00	28.88	30.00
609	NASDAQ	FISI	Wed, Mar 20, 2002	29.63	29.93	29.13	29.13
608	NASDAQ	FISI	Tue, Mar 19, 2002	29.54	30.00	29.54	29.94
607	NASDAQ	FISI	Mon, Mar 18, 2002	28.50	29.53	28.20	29.53
606	NASDAQ	FISI	Fri, Mar 15, 2002	27.25	28.38	27.17	28.38
605	NASDAQ	FISI	Thu, Mar 14, 2002	27.76	28.00	26.62	27.99
604	NASDAQ	FISI	Wed, Mar 13, 2002	28.49	28.49	27.65	27.68
603	NASDAQ	FISI	Tue, Mar 12, 2002	27.72	28.49	27.53	28.22
602	NASDAQ	FISI	Mon, Mar 11, 2002	28.92	28.92	27.74	28.00
601	NASDAQ	FISI	Fri, Mar 8, 2002	28.99	29.00	28.76	28.90
600	NASDAQ	FISI	Thu, Mar 7, 2002	29.00	29.42	28.47	29.40
599	NASDAQ	FISI	Wed, Mar 6, 2002	29.00	29.25	29.00	29.25
598	NASDAQ	FISI	Tue, Mar 5, 2002	28.45	29.40	28.40	28.70
597	NASDAQ	FISI	Mon, Mar 4, 2002	27.27	28.31	27.27	28.31
596	NASDAQ	FISI	Fri, Mar 1, 2002	27.27	28.27	26.97	28.27
595	NASDAQ	FISI	Thu, Feb 28, 2002	26.96	27.32	26.81	27.07
594	NASDAQ	FISI	Wed, Feb 27, 2002	26.73	26.97	26.63	26.71
593	NASDAQ	FISI	Tue, Feb 26, 2002	26.45	26.70	26.35	26.70
592	NASDAQ	FISI	Mon, Feb 25, 2002	26.48	26.48	26.48	26.48
591	NASDAQ	FISI	Fri, Feb 22, 2002	25.55	26.48	25.55	26.48
590	NASDAQ	FISI	Thu, Feb 21, 2002	25.55	26.42	25.55	25.55
589	NASDAQ	FISI	Wed, Feb 20, 2002	25.60	26.60	25.50	26.60
588	NASDAQ	FISI	Tue, Feb 19, 2002	26.37	26.49	25.65	25.70
587	NASDAQ	FISI	Fri, Feb 15, 2002	26.00	26.47	25.79	26.47
586	NASDAQ	FISI	Thu, Feb 14, 2002	26.27	26.45	26.01	26.01
585	NASDAQ	FISI	Wed, Feb 13, 2002	26.19	26.27	25.75	26.23
584	NASDAQ	FISI	Tue, Feb 12, 2002	26.00	26.25	26.00	26.00
583	NASDAQ	FISI	Mon, Feb 11, 2002	26.00	26.22	25.20	26.22
582	NASDAQ	FISI	Fri, Feb 8, 2002	25.40	26.45	25.08	26.36
581	NASDAQ	FISI	Thu, Feb 7, 2002	25.75	25.75	25.14	25.19
580	NASDAQ	FISI	Wed, Feb 6, 2002	25.15	25.95	25.15	25.26
579	NASDAQ	FISI	Tue, Feb 5, 2002	25.39	26.04	25.30	26.00
578	NASDAQ	FISI	Mon, Feb 4, 2002	25.60	25.84	25.40	25.41
577	NASDAQ	FISI	Fri, Feb 1, 2002	25.61	25.83	25.10	25.65
576	NASDAQ	FISI	Thu, Jan 31, 2002	24.65	25.60	24.65	25.60
575	NASDAQ	FISI	Wed, Jan 30, 2002	24.25	25.33	24.10	25.33
574	NASDAQ	FISI	Tue, Jan 29, 2002	25.60	25.60	24.01	24.50
573	NASDAQ	FISI	Mon, Jan 28, 2002	25.65	25.99	25.65	25.90
572	NASDAQ	FISI	Fri, Jan 25, 2002	26.20	26.26	25.70	25.77
571	NASDAQ	FISI	Thu, Jan 24, 2002	26.72	26.74	26.11	26.12
570	NASDAQ	FISI	Wed, Jan 23, 2002	25.75	26.75	25.15	26.75
569	NASDAQ	FISI	Tue, Jan 22, 2002	25.49	25.50	25.02	25.28
568	NASDAQ	FISI	Fri, Jan 18, 2002	26.75	26.75	25.05	25.05
567	NASDAQ	FISI	Thu, Jan 17, 2002	25.75	26.74	25.75	26.62
566	NASDAQ	FISI	Wed, Jan 16, 2002	25.26	26.01	25.26	26.01
565	NASDAQ	FISI	Tue, Jan 15, 2002	25.30	26.00	25.30	25.89
564	NASDAQ	FISI	Mon, Jan 14, 2002	25.35	25.75	25.35	25.51
563	NASDAQ	FISI	Fri, Jan 11, 2002	24.90	25.32	24.90	25.05
562	NASDAQ	FISI	Thu, Jan 10, 2002	24.40	24.89	24.40	24.89
561	NASDAQ	FISI	Wed, Jan 9, 2002	24.50	24.90	24.50	24.76
560	NASDAQ	FISI	Tue, Jan 8, 2002	23.86	24.47	23.73	24.47
559	NASDAQ	FISI	Mon, Jan 7, 2002	24.24	24.24	23.74	23.77
558	NASDAQ	FISI	Fri, Jan 4, 2002	23.64	24.00	23.59	23.69
557	NASDAQ	FISI	Thu, Jan 3, 2002	23.64	23.64	23.53	23.58
556	NASDAQ	FISI	Wed, Jan 2, 2002	23.58	23.71	23.33	23.64
555	NASDAQ	FISI	Mon, Dec 31, 2001	23.55	23.75	23.40	23.40
554	NASDAQ	FISI	Fri, Dec 28, 2001	23.50	23.78	23.40	23.78
553	NASDAQ	FISI	Thu, Dec 27, 2001	23.49	23.50	22.66	23.50
552	NASDAQ	FISI	Wed, Dec 26, 2001	23.50	23.50	23.26	23.50
551	NASDAQ	FISI	Mon, Dec 24, 2001	23.50	23.50	23.50	23.50
550	NASDAQ	FISI	Fri, Dec 21, 2001	22.97	23.50	22.61	23.47
549	NASDAQ	FISI	Thu, Dec 20, 2001	23.50	23.50	23.03	23.47
548	NASDAQ	FISI	Wed, Dec 19, 2001	23.50	23.50	23.00	23.50
547	NASDAQ	FISI	Tue, Dec 18, 2001	23.00	23.50	22.50	23.42
546	NASDAQ	FISI	Mon, Dec 17, 2001	22.83	23.49	22.22	23.47
545	NASDAQ	FISI	Fri, Dec 14, 2001	23.37	23.50	22.61	23.42
544	NASDAQ	FISI	Thu, Dec 13, 2001	23.20	23.25	22.60	23.25
543	NASDAQ	FISI	Wed, Dec 12, 2001	22.60	23.57	22.60	23.57
542	NASDAQ	FISI	Tue, Dec 11, 2001	23.03	23.50	22.75	23.50
541	NASDAQ	FISI	Mon, Dec 10, 2001	23.50	23.50	22.61	22.61
540	NASDAQ	FISI	Fri, Dec 7, 2001	23.50	23.97	22.22	22.22
539	NASDAQ	FISI	Thu, Dec 6, 2001	22.70	23.75	22.28	23.75
538	NASDAQ	FISI	Wed, Dec 5, 2001	23.01	23.73	22.26	23.35
537	NASDAQ	FISI	Tue, Dec 4, 2001	23.16	24.00	23.01	23.19
536	NASDAQ	FISI	Mon, Dec 3, 2001	23.07	23.08	22.92	22.92
535	NASDAQ	FISI	Fri, Nov 30, 2001	22.75	23.00	22.35	22.71
534	NASDAQ	FISI	Thu, Nov 29, 2001	22.82	22.82	22.24	22.75
533	NASDAQ	FISI	Wed, Nov 28, 2001	22.01	22.82	22.01	22.51
532	NASDAQ	FISI	Tue, Nov 27, 2001	22.01	22.47	22.01	22.47
531	NASDAQ	FISI	Mon, Nov 26, 2001	22.06	22.47	22.00	22.19
530	NASDAQ	FISI	Fri, Nov 23, 2001	22.50	22.50	22.50	22.50
529	NASDAQ	FISI	Wed, Nov 21, 2001	22.50	22.50	22.08	22.49
528	NASDAQ	FISI	Tue, Nov 20, 2001	22.05	22.50	21.55	22.50
527	NASDAQ	FISI	Mon, Nov 19, 2001	21.84	22.02	21.75	22.02
526	NASDAQ	FISI	Fri, Nov 16, 2001	21.40	21.60	21.40	21.46
525	NASDAQ	FISI	Thu, Nov 15, 2001	20.69	21.39	20.69	21.35
524	NASDAQ	FISI	Wed, Nov 14, 2001	20.60	21.35	20.59	21.35
523	NASDAQ	FISI	Tue, Nov 13, 2001	20.44	20.45	20.28	20.45
522	NASDAQ	FISI	Mon, Nov 12, 2001	20.26	20.60	20.26	20.50
521	NASDAQ	FISI	Fri, Nov 9, 2001	20.10	20.62	20.10	20.55
520	NASDAQ	FISI	Thu, Nov 8, 2001	18.93	20.60	18.92	20.13
519	NASDAQ	FISI	Wed, Nov 7, 2001	18.24	18.67	18.21	18.21
518	NASDAQ	FISI	Tue, Nov 6, 2001	19.23	19.23	17.10	18.15
517	NASDAQ	FISI	Mon, Nov 5, 2001	20.55	20.55	18.98	18.98
516	NASDAQ	FISI	Fri, Nov 2, 2001	19.78	19.78	19.25	19.25
515	NASDAQ	FISI	Thu, Nov 1, 2001	20.75	20.75	20.00	20.00
514	NASDAQ	FISI	Wed, Oct 31, 2001	19.82	20.79	19.82	20.76
513	NASDAQ	FISI	Tue, Oct 30, 2001	19.50	20.43	19.50	19.82
512	NASDAQ	FISI	Mon, Oct 29, 2001	20.00	20.37	19.50	19.60
511	NASDAQ	FISI	Fri, Oct 26, 2001	20.90	21.21	19.09	20.43
510	NASDAQ	FISI	Thu, Oct 25, 2001	22.00	22.35	20.00	20.57
509	NASDAQ	FISI	Wed, Oct 24, 2001	21.54	21.54	20.75	20.75
508	NASDAQ	FISI	Tue, Oct 23, 2001	22.50	22.50	21.53	22.00
507	NASDAQ	FISI	Mon, Oct 22, 2001	22.00	22.50	22.00	22.50
506	NASDAQ	FISI	Fri, Oct 19, 2001	22.02	22.15	21.57	21.57
505	NASDAQ	FISI	Thu, Oct 18, 2001	22.43	22.43	22.00	22.00
504	NASDAQ	FISI	Wed, Oct 17, 2001	22.10	22.25	21.90	22.00
503	NASDAQ	FISI	Tue, Oct 16, 2001	21.80	22.00	21.76	22.00
502	NASDAQ	FISI	Mon, Oct 15, 2001	21.76	22.00	21.49	21.50
501	NASDAQ	FISI	Fri, Oct 12, 2001	22.00	22.50	21.76	21.81
500	NASDAQ	FISI	Thu, Oct 11, 2001	22.25	22.25	22.25	22.25
499	NASDAQ	FISI	Wed, Oct 10, 2001	22.52	22.69	21.92	21.95
498	NASDAQ	FISI	Tue, Oct 9, 2001	22.86	23.00	22.36	22.36
497	NASDAQ	FISI	Mon, Oct 8, 2001	22.91	23.28	22.90	22.92
496	NASDAQ	FISI	Fri, Oct 5, 2001	24.10	24.10	22.92	22.92
495	NASDAQ	FISI	Thu, Oct 4, 2001	24.42	24.85	24.19	24.19
494	NASDAQ	FISI	Wed, Oct 3, 2001	24.30	24.50	24.30	24.50
493	NASDAQ	FISI	Tue, Oct 2, 2001	23.50	24.17	23.04	24.17
492	NASDAQ	FISI	Mon, Oct 1, 2001	23.78	23.80	23.50	23.50
491	NASDAQ	FISI	Fri, Sep 28, 2001	23.65	23.65	23.44	23.44
490	NASDAQ	FISI	Thu, Sep 27, 2001	23.65	23.65	23.64	23.64
489	NASDAQ	FISI	Wed, Sep 26, 2001	22.58	23.85	22.29	23.61
488	NASDAQ	FISI	Tue, Sep 25, 2001	23.00	23.00	22.32	22.88
487	NASDAQ	FISI	Mon, Sep 24, 2001	22.49	23.94	22.49	22.99
486	NASDAQ	FISI	Fri, Sep 21, 2001	21.05	22.29	21.01	22.29
485	NASDAQ	FISI	Thu, Sep 20, 2001	21.60	22.75	21.60	22.20
484	NASDAQ	FISI	Wed, Sep 19, 2001	21.50	23.50	21.50	23.20
483	NASDAQ	FISI	Tue, Sep 18, 2001	21.87	21.87	21.00	21.58
482	NASDAQ	FISI	Mon, Sep 17, 2001	23.49	24.12	22.25	22.25
481	NASDAQ	FISI	Mon, Sep 10, 2001	23.50	24.25	22.95	24.00
480	NASDAQ	FISI	Fri, Sep 7, 2001	25.79	26.45	23.18	23.26
479	NASDAQ	FISI	Thu, Sep 6, 2001	26.45	26.45	26.04	26.04
478	NASDAQ	FISI	Wed, Sep 5, 2001	25.85	26.45	25.82	25.94
477	NASDAQ	FISI	Tue, Sep 4, 2001	25.00	26.01	25.00	26.00
476	NASDAQ	FISI	Fri, Aug 31, 2001	25.42	25.42	25.00	25.17
475	NASDAQ	FISI	Thu, Aug 30, 2001	25.38	25.62	25.19	25.42
474	NASDAQ	FISI	Wed, Aug 29, 2001	26.12	26.25	25.14	25.14
473	NASDAQ	FISI	Tue, Aug 28, 2001	25.90	26.59	25.90	26.33
472	NASDAQ	FISI	Mon, Aug 27, 2001	26.00	26.62	26.00	26.62
471	NASDAQ	FISI	Fri, Aug 24, 2001	26.19	26.28	25.85	26.24
470	NASDAQ	FISI	Thu, Aug 23, 2001	26.60	26.65	26.13	26.59
469	NASDAQ	FISI	Wed, Aug 22, 2001	26.00	26.51	26.00	26.51
468	NASDAQ	FISI	Tue, Aug 21, 2001	26.05	26.30	25.77	26.30
467	NASDAQ	FISI	Mon, Aug 20, 2001	25.35	26.25	25.35	26.00
466	NASDAQ	FISI	Fri, Aug 17, 2001	25.00	25.35	24.91	25.35
465	NASDAQ	FISI	Thu, Aug 16, 2001	24.63	25.14	24.30	24.82
464	NASDAQ	FISI	Wed, Aug 15, 2001	24.20	24.60	23.17	24.55
463	NASDAQ	FISI	Tue, Aug 14, 2001	22.28	24.40	22.28	24.15
462	NASDAQ	FISI	Mon, Aug 13, 2001	22.55	23.17	22.55	22.80
461	NASDAQ	FISI	Fri, Aug 10, 2001	23.00	23.39	22.02	23.16
460	NASDAQ	FISI	Thu, Aug 9, 2001	22.00	22.97	22.00	22.97
459	NASDAQ	FISI	Wed, Aug 8, 2001	22.95	23.00	22.50	23.00
458	NASDAQ	FISI	Tue, Aug 7, 2001	22.40	22.92	22.00	22.92
457	NASDAQ	FISI	Mon, Aug 6, 2001	21.98	22.40	21.98	22.40
456	NASDAQ	FISI	Fri, Aug 3, 2001	22.06	22.39	21.95	22.35
455	NASDAQ	FISI	Thu, Aug 2, 2001	22.15	22.50	22.00	22.24
454	NASDAQ	FISI	Wed, Aug 1, 2001	22.49	22.54	22.20	22.37
453	NASDAQ	FISI	Tue, Jul 31, 2001	22.36	22.54	22.27	22.27
452	NASDAQ	FISI	Mon, Jul 30, 2001	22.54	22.54	22.27	22.36
451	NASDAQ	FISI	Fri, Jul 27, 2001	22.00	22.50	22.00	22.28
450	NASDAQ	FISI	Thu, Jul 26, 2001	21.91	22.32	21.71	22.25
449	NASDAQ	FISI	Wed, Jul 25, 2001	21.77	22.15	21.77	22.15
448	NASDAQ	FISI	Tue, Jul 24, 2001	22.05	22.05	21.70	21.95
447	NASDAQ	FISI	Mon, Jul 23, 2001	22.30	22.37	22.05	22.10
446	NASDAQ	FISI	Fri, Jul 20, 2001	22.16	22.30	22.07	22.30
445	NASDAQ	FISI	Thu, Jul 19, 2001	22.20	22.25	21.88	21.88
444	NASDAQ	FISI	Wed, Jul 18, 2001	22.10	22.20	22.00	22.10
443	NASDAQ	FISI	Tue, Jul 17, 2001	22.00	22.10	22.00	22.10
442	NASDAQ	FISI	Mon, Jul 16, 2001	22.10	22.10	21.85	22.05
441	NASDAQ	FISI	Fri, Jul 13, 2001	21.91	22.07	21.91	22.07
440	NASDAQ	FISI	Thu, Jul 12, 2001	21.74	22.12	21.36	21.96
439	NASDAQ	FISI	Wed, Jul 11, 2001	21.86	22.00	21.86	21.96
438	NASDAQ	FISI	Tue, Jul 10, 2001	21.85	22.00	21.70	21.90
437	NASDAQ	FISI	Mon, Jul 9, 2001	21.61	21.85	21.60	21.84
436	NASDAQ	FISI	Fri, Jul 6, 2001	21.90	21.90	21.53	21.70
435	NASDAQ	FISI	Thu, Jul 5, 2001	21.72	21.90	21.57	21.57
434	NASDAQ	FISI	Tue, Jul 3, 2001	21.60	21.85	21.56	21.69
433	NASDAQ	FISI	Mon, Jul 2, 2001	21.51	21.90	21.50	21.85
432	NASDAQ	FISI	Fri, Jun 29, 2001	21.69	22.50	21.53	22.40
431	NASDAQ	FISI	Thu, Jun 28, 2001	21.78	21.84	21.68	21.69
430	NASDAQ	FISI	Wed, Jun 27, 2001	21.84	21.84	21.60	21.72
429	NASDAQ	FISI	Tue, Jun 26, 2001	21.88	22.05	21.72	21.72
428	NASDAQ	FISI	Mon, Jun 25, 2001	21.71	21.90	21.71	21.83
427	NASDAQ	FISI	Fri, Jun 22, 2001	20.77	21.85	20.77	21.82
426	NASDAQ	FISI	Thu, Jun 21, 2001	20.55	21.05	20.45	21.05
425	NASDAQ	FISI	Wed, Jun 20, 2001	20.40	20.61	20.36	20.61
424	NASDAQ	FISI	Tue, Jun 19, 2001	20.36	21.00	20.36	20.60
423	NASDAQ	FISI	Mon, Jun 18, 2001	20.38	20.99	20.30	20.99
422	NASDAQ	FISI	Fri, Jun 15, 2001	20.39	20.67	20.38	20.67
421	NASDAQ	FISI	Thu, Jun 14, 2001	20.46	20.46	20.39	20.39
420	NASDAQ	FISI	Wed, Jun 13, 2001	20.40	20.59	20.39	20.39
419	NASDAQ	FISI	Tue, Jun 12, 2001	20.63	21.00	20.40	20.40
418	NASDAQ	FISI	Mon, Jun 11, 2001	21.50	21.50	20.95	20.95
417	NASDAQ	FISI	Fri, Jun 8, 2001	22.15	22.15	21.50	21.58
416	NASDAQ	FISI	Thu, Jun 7, 2001	23.04	23.18	22.14	22.32
415	NASDAQ	FISI	Wed, Jun 6, 2001	23.77	23.80	23.15	23.15
414	NASDAQ	FISI	Tue, Jun 5, 2001	23.74	23.80	23.74	23.80
413	NASDAQ	FISI	Mon, Jun 4, 2001	23.90	23.90	23.74	23.85
412	NASDAQ	FISI	Fri, Jun 1, 2001	24.04	24.10	23.44	23.79
411	NASDAQ	FISI	Thu, May 31, 2001	23.94	24.25	23.68	23.85
410	NASDAQ	FISI	Wed, May 30, 2001	22.50	24.10	22.07	24.10
409	NASDAQ	FISI	Tue, May 29, 2001	24.02	24.10	22.88	23.95
408	NASDAQ	FISI	Fri, May 25, 2001	22.99	24.25	22.96	24.10
407	NASDAQ	FISI	Thu, May 24, 2001	22.95	23.15	21.38	22.99
406	NASDAQ	FISI	Wed, May 23, 2001	22.96	23.40	22.96	22.99
405	NASDAQ	FISI	Tue, May 22, 2001	23.46	23.53	23.06	23.06
404	NASDAQ	FISI	Mon, May 21, 2001	23.57	23.57	23.00	23.25
403	NASDAQ	FISI	Fri, May 18, 2001	23.40	23.49	23.35	23.49
402	NASDAQ	FISI	Thu, May 17, 2001	23.45	23.45	23.30	23.40
401	NASDAQ	FISI	Wed, May 16, 2001	23.32	23.60	23.30	23.45
400	NASDAQ	FISI	Tue, May 15, 2001	23.00	23.50	22.99	23.45
399	NASDAQ	FISI	Mon, May 14, 2001	23.00	23.35	22.97	23.20
398	NASDAQ	FISI	Fri, May 11, 2001	23.50	23.50	22.89	23.14
397	NASDAQ	FISI	Thu, May 10, 2001	23.51	24.20	23.38	23.50
396	NASDAQ	FISI	Wed, May 9, 2001	23.50	24.15	23.30	24.15
395	NASDAQ	FISI	Tue, May 8, 2001	23.60	23.60	23.13	23.48
394	NASDAQ	FISI	Mon, May 7, 2001	23.18	23.75	23.12	23.39
393	NASDAQ	FISI	Fri, May 4, 2001	22.49	23.31	22.49	23.18
392	NASDAQ	FISI	Thu, May 3, 2001	21.85	22.49	21.60	22.49
391	NASDAQ	FISI	Wed, May 2, 2001	21.50	21.80	21.50	21.80
390	NASDAQ	FISI	Tue, May 1, 2001	20.50	21.35	20.50	21.35
389	NASDAQ	FISI	Mon, Apr 30, 2001	20.65	21.25	20.00	20.50
388	NASDAQ	FISI	Fri, Apr 27, 2001	20.47	20.75	20.06	20.06
387	NASDAQ	FISI	Thu, Apr 26, 2001	20.15	20.47	20.10	20.20
386	NASDAQ	FISI	Wed, Apr 25, 2001	20.25	20.50	20.11	20.20
385	NASDAQ	FISI	Tue, Apr 24, 2001	19.75	20.36	19.68	20.35
384	NASDAQ	FISI	Mon, Apr 23, 2001	19.50	19.75	19.50	19.75
383	NASDAQ	FISI	Fri, Apr 20, 2001	19.75	19.75	19.25	19.75
382	NASDAQ	FISI	Thu, Apr 19, 2001	19.50	19.75	19.25	19.75
381	NASDAQ	FISI	Wed, Apr 18, 2001	19.15	19.50	19.15	19.50
380	NASDAQ	FISI	Tue, Apr 17, 2001	19.00	19.31	19.00	19.31
379	NASDAQ	FISI	Mon, Apr 16, 2001	19.25	19.35	18.00	19.00
378	NASDAQ	FISI	Thu, Apr 12, 2001	19.40	19.40	19.40	19.40
377	NASDAQ	FISI	Wed, Apr 11, 2001	19.62	19.75	18.70	19.40
376	NASDAQ	FISI	Tue, Apr 10, 2001	18.60	19.63	18.50	19.63
375	NASDAQ	FISI	Mon, Apr 9, 2001	19.01	19.50	19.00	19.00
374	NASDAQ	FISI	Fri, Apr 6, 2001	19.00	19.00	19.00	19.00
373	NASDAQ	FISI	Thu, Apr 5, 2001	19.00	19.25	19.00	19.25
372	NASDAQ	FISI	Wed, Apr 4, 2001	19.06	19.75	19.06	19.25
371	NASDAQ	FISI	Tue, Apr 3, 2001	18.75	19.75	18.50	19.75
370	NASDAQ	FISI	Mon, Apr 2, 2001	19.25	19.50	18.56	18.75
369	NASDAQ	FISI	Fri, Mar 30, 2001	18.38	20.00	18.00	19.63
368	NASDAQ	FISI	Thu, Mar 29, 2001	18.13	19.00	16.13	18.44
367	NASDAQ	FISI	Wed, Mar 28, 2001	17.00	18.25	16.50	17.13
366	NASDAQ	FISI	Tue, Mar 27, 2001	15.19	17.50	15.19	17.38
365	NASDAQ	FISI	Mon, Mar 26, 2001	15.06	15.06	15.06	15.06
364	NASDAQ	FISI	Fri, Mar 23, 2001	14.89	15.75	14.88	15.25
363	NASDAQ	FISI	Thu, Mar 22, 2001	15.50	15.50	15.50	15.50
362	NASDAQ	FISI	Wed, Mar 21, 2001	14.88	14.88	14.88	14.88
361	NASDAQ	FISI	Tue, Mar 20, 2001	15.19	15.69	15.19	15.50
360	NASDAQ	FISI	Mon, Mar 19, 2001	15.00	15.00	15.00	15.00
359	NASDAQ	FISI	Fri, Mar 16, 2001	15.13	15.19	15.00	15.19
358	NASDAQ	FISI	Thu, Mar 15, 2001	15.13	15.13	14.75	14.88
357	NASDAQ	FISI	Wed, Mar 14, 2001	14.75	14.75	14.63	14.63
356	NASDAQ	FISI	Tue, Mar 13, 2001	14.63	15.13	14.63	15.13
355	NASDAQ	FISI	Mon, Mar 12, 2001	14.81	15.13	14.81	15.13
354	NASDAQ	FISI	Thu, Mar 8, 2001	14.63	14.63	14.63	14.63
353	NASDAQ	FISI	Wed, Mar 7, 2001	14.75	14.75	14.63	14.75
352	NASDAQ	FISI	Tue, Mar 6, 2001	15.19	15.19	15.19	15.19
351	NASDAQ	FISI	Mon, Mar 5, 2001	14.81	14.81	14.81	14.81
350	NASDAQ	FISI	Fri, Mar 2, 2001	15.00	15.13	15.00	15.13
349	NASDAQ	FISI	Thu, Mar 1, 2001	14.75	15.00	14.75	15.00
348	NASDAQ	FISI	Wed, Feb 28, 2001	14.88	15.00	14.88	15.00
347	NASDAQ	FISI	Tue, Feb 27, 2001	14.88	14.88	14.88	14.88
346	NASDAQ	FISI	Mon, Feb 26, 2001	14.75	14.94	14.75	14.94
345	NASDAQ	FISI	Fri, Feb 23, 2001	14.75	14.75	14.75	14.75
344	NASDAQ	FISI	Thu, Feb 22, 2001	14.77	14.77	14.77	14.77
343	NASDAQ	FISI	Wed, Feb 21, 2001	15.00	15.00	14.75	14.75
342	NASDAQ	FISI	Fri, Feb 16, 2001	14.75	14.75	14.75	14.75
341	NASDAQ	FISI	Wed, Feb 14, 2001	14.50	14.50	14.50	14.50
340	NASDAQ	FISI	Tue, Feb 13, 2001	14.63	14.63	14.63	14.63
339	NASDAQ	FISI	Mon, Feb 12, 2001	14.63	14.63	14.63	14.63
338	NASDAQ	FISI	Fri, Feb 9, 2001	14.64	14.64	14.63	14.63
337	NASDAQ	FISI	Wed, Feb 7, 2001	14.00	15.00	14.00	14.56
336	NASDAQ	FISI	Tue, Feb 6, 2001	13.63	14.13	13.56	14.13
335	NASDAQ	FISI	Mon, Feb 5, 2001	13.56	13.56	13.56	13.56
334	NASDAQ	FISI	Fri, Feb 2, 2001	14.00	14.00	14.00	14.00
333	NASDAQ	FISI	Thu, Feb 1, 2001	14.13	14.13	13.56	14.00
332	NASDAQ	FISI	Wed, Jan 31, 2001	14.13	14.13	14.13	14.13
331	NASDAQ	FISI	Mon, Jan 29, 2001	13.44	14.13	13.44	14.13
330	NASDAQ	FISI	Fri, Jan 26, 2001	14.13	14.13	14.13	14.13
329	NASDAQ	FISI	Thu, Jan 25, 2001	14.13	14.13	14.13	14.13
328	NASDAQ	FISI	Mon, Jan 22, 2001	13.38	14.00	13.38	14.00
327	NASDAQ	FISI	Fri, Jan 19, 2001	13.75	14.13	13.75	14.00
326	NASDAQ	FISI	Thu, Jan 18, 2001	13.50	13.63	13.50	13.50
325	NASDAQ	FISI	Wed, Jan 17, 2001	13.50	13.50	13.50	13.50
324	NASDAQ	FISI	Tue, Jan 16, 2001	13.25	13.25	13.25	13.25
323	NASDAQ	FISI	Fri, Jan 12, 2001	13.48	13.48	13.25	13.25
322	NASDAQ	FISI	Thu, Jan 11, 2001	13.25	13.50	13.25	13.50
321	NASDAQ	FISI	Tue, Jan 9, 2001	13.25	13.25	13.00	13.00
320	NASDAQ	FISI	Mon, Jan 8, 2001	13.50	13.50	13.31	13.31
319	NASDAQ	FISI	Fri, Jan 5, 2001	13.50	13.50	13.50	13.50
318	NASDAQ	FISI	Thu, Jan 4, 2001	13.56	13.63	13.50	13.56
317	NASDAQ	FISI	Wed, Jan 3, 2001	13.63	13.63	13.50	13.50
316	NASDAQ	FISI	Tue, Jan 2, 2001	13.63	13.63	13.63	13.63
315	NASDAQ	FISI	Thu, Dec 28, 2000	13.61	13.61	13.61	13.61
314	NASDAQ	FISI	Wed, Dec 27, 2000	13.56	13.56	13.56	13.56
313	NASDAQ	FISI	Tue, Dec 26, 2000	13.63	13.63	13.50	13.50
312	NASDAQ	FISI	Fri, Dec 22, 2000	13.63	13.63	13.50	13.63
311	NASDAQ	FISI	Thu, Dec 21, 2000	13.63	13.63	13.63	13.63
310	NASDAQ	FISI	Wed, Dec 20, 2000	13.50	13.63	13.50	13.50
309	NASDAQ	FISI	Tue, Dec 19, 2000	13.50	13.50	13.50	13.50
308	NASDAQ	FISI	Mon, Dec 18, 2000	13.63	13.75	13.63	13.75
307	NASDAQ	FISI	Fri, Dec 15, 2000	13.50	13.88	13.50	13.88
306	NASDAQ	FISI	Thu, Dec 14, 2000	13.88	13.88	13.88	13.88
305	NASDAQ	FISI	Tue, Dec 12, 2000	13.38	13.38	13.38	13.38
304	NASDAQ	FISI	Mon, Dec 11, 2000	13.50	13.50	13.50	13.50
303	NASDAQ	FISI	Fri, Dec 8, 2000	14.06	14.06	13.38	13.38
302	NASDAQ	FISI	Thu, Dec 7, 2000	13.72	13.72	13.38	13.38
301	NASDAQ	FISI	Wed, Dec 6, 2000	14.06	14.06	14.06	14.06
300	NASDAQ	FISI	Fri, Dec 1, 2000	13.38	14.11	13.38	14.11
299	NASDAQ	FISI	Thu, Nov 30, 2000	13.38	13.94	13.38	13.94
298	NASDAQ	FISI	Tue, Nov 28, 2000	13.50	13.56	13.50	13.56
297	NASDAQ	FISI	Mon, Nov 27, 2000	13.75	14.06	13.38	13.88
296	NASDAQ	FISI	Fri, Nov 24, 2000	13.88	13.88	13.75	13.75
295	NASDAQ	FISI	Tue, Nov 21, 2000	14.00	14.00	13.88	13.88
294	NASDAQ	FISI	Mon, Nov 20, 2000	14.13	14.13	13.88	14.06
293	NASDAQ	FISI	Thu, Nov 16, 2000	14.00	14.00	14.00	14.00
292	NASDAQ	FISI	Wed, Nov 15, 2000	14.00	14.00	14.00	14.00
291	NASDAQ	FISI	Tue, Nov 14, 2000	14.13	14.13	14.13	14.13
290	NASDAQ	FISI	Mon, Nov 13, 2000	14.13	14.13	14.13	14.13
289	NASDAQ	FISI	Fri, Nov 10, 2000	14.11	14.13	14.06	14.13
288	NASDAQ	FISI	Tue, Nov 7, 2000	14.11	14.13	14.06	14.13
287	NASDAQ	FISI	Mon, Nov 6, 2000	14.19	14.19	14.13	14.13
286	NASDAQ	FISI	Fri, Nov 3, 2000	14.13	14.75	14.13	14.19
285	NASDAQ	FISI	Tue, Oct 31, 2000	14.25	14.25	14.25	14.25
284	NASDAQ	FISI	Mon, Oct 30, 2000	14.00	14.00	14.00	14.00
283	NASDAQ	FISI	Wed, Oct 25, 2000	14.50	14.50	14.50	14.50
282	NASDAQ	FISI	Tue, Oct 24, 2000	14.50	14.50	14.50	14.50
281	NASDAQ	FISI	Fri, Oct 20, 2000	14.19	14.50	14.19	14.50
280	NASDAQ	FISI	Thu, Oct 19, 2000	13.75	13.75	13.75	13.75
279	NASDAQ	FISI	Wed, Oct 18, 2000	13.88	14.00	13.63	13.63
278	NASDAQ	FISI	Tue, Oct 17, 2000	14.00	14.00	14.00	14.00
277	NASDAQ	FISI	Mon, Oct 16, 2000	14.19	14.19	14.00	14.00
276	NASDAQ	FISI	Fri, Oct 13, 2000	14.25	14.25	14.25	14.25
275	NASDAQ	FISI	Thu, Oct 12, 2000	14.25	14.25	14.25	14.25
274	NASDAQ	FISI	Tue, Oct 10, 2000	14.27	14.27	14.25	14.25
273	NASDAQ	FISI	Mon, Oct 9, 2000	14.25	14.50	14.25	14.25
272	NASDAQ	FISI	Thu, Oct 5, 2000	14.31	14.75	14.25	14.25
271	NASDAQ	FISI	Wed, Oct 4, 2000	14.88	14.88	14.31	14.31
270	NASDAQ	FISI	Tue, Oct 3, 2000	14.75	15.00	14.75	14.94
269	NASDAQ	FISI	Mon, Oct 2, 2000	14.75	15.38	14.56	14.75
268	NASDAQ	FISI	Fri, Sep 29, 2000	14.88	14.88	14.88	14.88
267	NASDAQ	FISI	Thu, Sep 28, 2000	14.69	14.69	14.69	14.69
266	NASDAQ	FISI	Wed, Sep 27, 2000	15.38	15.38	15.38	15.38
265	NASDAQ	FISI	Tue, Sep 26, 2000	14.63	15.06	14.63	15.06
264	NASDAQ	FISI	Mon, Sep 25, 2000	14.69	15.19	14.63	14.94
263	NASDAQ	FISI	Fri, Sep 22, 2000	14.63	14.81	14.63	14.63
262	NASDAQ	FISI	Thu, Sep 21, 2000	15.25	15.25	15.25	15.25
261	NASDAQ	FISI	Wed, Sep 20, 2000	14.63	14.63	14.63	14.63
260	NASDAQ	FISI	Tue, Sep 19, 2000	14.63	14.88	14.63	14.88
259	NASDAQ	FISI	Mon, Sep 18, 2000	15.22	15.22	14.63	15.00
258	NASDAQ	FISI	Fri, Sep 15, 2000	15.25	15.25	15.25	15.25
257	NASDAQ	FISI	Thu, Sep 14, 2000	13.88	15.44	13.88	15.44
256	NASDAQ	FISI	Tue, Sep 12, 2000	14.00	14.25	14.00	14.25
255	NASDAQ	FISI	Mon, Sep 11, 2000	13.63	13.63	13.63	13.63
254	NASDAQ	FISI	Fri, Sep 8, 2000	13.63	13.63	13.63	13.63
253	NASDAQ	FISI	Thu, Sep 7, 2000	13.75	13.75	13.75	13.75
252	NASDAQ	FISI	Tue, Sep 5, 2000	13.75	13.75	13.75	13.75
251	NASDAQ	FISI	Fri, Sep 1, 2000	13.50	14.13	13.50	14.13
250	NASDAQ	FISI	Wed, Aug 30, 2000	13.75	14.00	13.00	14.00
249	NASDAQ	FISI	Tue, Aug 29, 2000	14.25	14.25	13.75	14.25
248	NASDAQ	FISI	Mon, Aug 28, 2000	13.75	14.25	13.75	14.25
247	NASDAQ	FISI	Thu, Aug 24, 2000	13.75	13.75	13.75	13.75
246	NASDAQ	FISI	Wed, Aug 23, 2000	13.63	13.63	13.63	13.63
245	NASDAQ	FISI	Mon, Aug 21, 2000	13.69	13.75	13.69	13.75
244	NASDAQ	FISI	Fri, Aug 18, 2000	13.38	13.38	13.38	13.38
243	NASDAQ	FISI	Tue, Aug 15, 2000	13.38	13.38	13.00	13.00
242	NASDAQ	FISI	Mon, Aug 14, 2000	13.00	13.13	13.00	13.13
241	NASDAQ	FISI	Thu, Aug 10, 2000	13.75	13.75	13.75	13.75
240	NASDAQ	FISI	Tue, Aug 8, 2000	12.88	13.44	12.88	13.44
239	NASDAQ	FISI	Mon, Aug 7, 2000	12.88	12.88	12.88	12.88
238	NASDAQ	FISI	Fri, Aug 4, 2000	12.88	12.88	12.88	12.88
237	NASDAQ	FISI	Mon, Jul 31, 2000	13.94	13.94	12.88	13.50
236	NASDAQ	FISI	Fri, Jul 28, 2000	13.44	14.00	13.44	13.88
235	NASDAQ	FISI	Thu, Jul 27, 2000	13.63	13.81	13.63	13.81
234	NASDAQ	FISI	Wed, Jul 26, 2000	13.31	13.56	13.31	13.56
233	NASDAQ	FISI	Tue, Jul 25, 2000	13.00	13.13	13.00	13.13
232	NASDAQ	FISI	Mon, Jul 17, 2000	13.63	13.63	12.38	12.50
231	NASDAQ	FISI	Thu, Jul 13, 2000	13.94	13.94	13.69	13.69
230	NASDAQ	FISI	Wed, Jul 12, 2000	14.00	14.00	14.00	14.00
229	NASDAQ	FISI	Tue, Jul 11, 2000	13.94	13.94	13.94	13.94
228	NASDAQ	FISI	Mon, Jul 10, 2000	14.00	14.00	14.00	14.00
227	NASDAQ	FISI	Fri, Jul 7, 2000	13.94	13.94	13.94	13.94
226	NASDAQ	FISI	Thu, Jul 6, 2000	14.19	14.19	14.19	14.19
225	NASDAQ	FISI	Fri, Jun 30, 2000	13.94	14.00	13.94	14.00
224	NASDAQ	FISI	Thu, Jun 29, 2000	14.00	14.00	13.94	13.94
223	NASDAQ	FISI	Tue, Jun 27, 2000	14.00	14.13	13.88	13.88
222	NASDAQ	FISI	Fri, Jun 23, 2000	14.00	14.00	14.00	14.00
221	NASDAQ	FISI	Thu, Jun 22, 2000	13.88	14.00	13.88	14.00
220	NASDAQ	FISI	Wed, Jun 21, 2000	13.94	13.94	13.88	13.88
219	NASDAQ	FISI	Tue, Jun 20, 2000	13.81	14.13	13.81	13.81
218	NASDAQ	FISI	Mon, Jun 19, 2000	14.00	14.00	14.00	14.00
217	NASDAQ	FISI	Thu, Jun 15, 2000	13.75	14.00	13.75	13.75
216	NASDAQ	FISI	Wed, Jun 14, 2000	14.00	14.38	14.00	14.38
215	NASDAQ	FISI	Tue, Jun 13, 2000	13.50	13.75	13.50	13.75
214	NASDAQ	FISI	Mon, Jun 12, 2000	14.22	14.22	14.22	14.22
213	NASDAQ	FISI	Fri, Jun 9, 2000	14.38	14.38	13.75	13.75
212	NASDAQ	FISI	Thu, Jun 8, 2000	14.38	15.00	14.38	14.50
211	NASDAQ	FISI	Wed, Jun 7, 2000	14.25	14.25	13.88	13.88
210	NASDAQ	FISI	Mon, Jun 5, 2000	13.81	14.44	13.81	14.13
209	NASDAQ	FISI	Fri, Jun 2, 2000	13.50	13.88	13.50	13.88
208	NASDAQ	FISI	Thu, Jun 1, 2000	13.50	13.50	13.50	13.50
207	NASDAQ	FISI	Wed, May 31, 2000	13.19	13.19	13.19	13.19
206	NASDAQ	FISI	Fri, May 26, 2000	13.38	13.38	13.38	13.38
205	NASDAQ	FISI	Tue, May 23, 2000	13.19	13.25	13.19	13.25
204	NASDAQ	FISI	Mon, May 22, 2000	13.25	13.25	13.25	13.25
203	NASDAQ	FISI	Fri, May 19, 2000	13.19	13.19	13.19	13.19
202	NASDAQ	FISI	Thu, May 18, 2000	13.25	13.38	13.25	13.38
201	NASDAQ	FISI	Wed, May 17, 2000	13.13	13.25	13.13	13.13
200	NASDAQ	FISI	Tue, May 16, 2000	13.13	13.13	13.13	13.13
199	NASDAQ	FISI	Mon, May 15, 2000	13.19	13.50	13.13	13.25
198	NASDAQ	FISI	Fri, May 12, 2000	13.13	13.31	13.13	13.31
197	NASDAQ	FISI	Thu, May 11, 2000	13.00	13.19	13.00	13.19
196	NASDAQ	FISI	Wed, May 10, 2000	13.00	13.13	12.88	13.13
195	NASDAQ	FISI	Tue, May 9, 2000	12.88	13.00	12.88	13.00
194	NASDAQ	FISI	Mon, May 8, 2000	12.78	13.00	12.75	12.81
193	NASDAQ	FISI	Fri, May 5, 2000	12.88	13.00	12.88	13.00
192	NASDAQ	FISI	Thu, May 4, 2000	12.94	12.94	12.81	12.94
191	NASDAQ	FISI	Wed, May 3, 2000	12.75	12.88	12.75	12.88
190	NASDAQ	FISI	Tue, May 2, 2000	12.44	12.50	12.44	12.50
189	NASDAQ	FISI	Mon, May 1, 2000	12.44	12.44	12.44	12.44
188	NASDAQ	FISI	Tue, Apr 25, 2000	12.38	12.88	12.38	12.75
187	NASDAQ	FISI	Mon, Apr 24, 2000	12.69	12.69	12.69	12.69
186	NASDAQ	FISI	Thu, Apr 20, 2000	12.25	12.50	12.19	12.38
185	NASDAQ	FISI	Wed, Apr 19, 2000	12.25	12.25	12.00	12.13
184	NASDAQ	FISI	Tue, Apr 18, 2000	12.31	12.31	12.25	12.25
183	NASDAQ	FISI	Mon, Apr 17, 2000	12.75	12.75	12.50	12.50
182	NASDAQ	FISI	Fri, Apr 14, 2000	12.75	12.75	12.75	12.75
181	NASDAQ	FISI	Wed, Apr 12, 2000	12.75	12.75	12.75	12.75
180	NASDAQ	FISI	Tue, Apr 11, 2000	13.13	13.13	12.88	13.13
179	NASDAQ	FISI	Mon, Apr 10, 2000	13.00	13.00	13.00	13.00
178	NASDAQ	FISI	Fri, Apr 7, 2000	12.56	13.19	12.56	13.13
177	NASDAQ	FISI	Thu, Apr 6, 2000	11.94	12.94	11.94	12.94
176	NASDAQ	FISI	Fri, Mar 31, 2000	11.94	12.13	11.63	11.75
175	NASDAQ	FISI	Thu, Mar 30, 2000	11.75	12.25	11.63	12.25
174	NASDAQ	FISI	Wed, Mar 29, 2000	11.75	11.75	11.75	11.75
173	NASDAQ	FISI	Tue, Mar 28, 2000	11.38	11.75	11.38	11.75
172	NASDAQ	FISI	Fri, Mar 24, 2000	11.59	11.59	11.38	11.38
171	NASDAQ	FISI	Thu, Mar 23, 2000	11.50	11.50	11.38	11.38
170	NASDAQ	FISI	Wed, Mar 22, 2000	11.75	11.75	11.38	11.38
169	NASDAQ	FISI	Mon, Mar 20, 2000	11.63	11.63	11.63	11.63
168	NASDAQ	FISI	Fri, Mar 17, 2000	11.50	11.50	11.50	11.50
167	NASDAQ	FISI	Thu, Mar 16, 2000	11.38	11.50	11.31	11.44
166	NASDAQ	FISI	Wed, Mar 15, 2000	11.41	11.41	11.19	11.38
165	NASDAQ	FISI	Tue, Mar 14, 2000	10.94	11.13	10.75	11.00
164	NASDAQ	FISI	Mon, Mar 13, 2000	11.00	11.13	11.00	11.00
163	NASDAQ	FISI	Fri, Mar 10, 2000	11.00	11.00	11.00	11.00
162	NASDAQ	FISI	Thu, Mar 9, 2000	11.00	11.00	10.75	10.75
161	NASDAQ	FISI	Wed, Mar 8, 2000	11.00	11.00	10.63	10.63
160	NASDAQ	FISI	Tue, Mar 7, 2000	11.16	11.16	10.75	11.00
159	NASDAQ	FISI	Mon, Mar 6, 2000	11.38	11.38	11.25	11.25
158	NASDAQ	FISI	Fri, Mar 3, 2000	11.31	11.31	11.31	11.31
157	NASDAQ	FISI	Thu, Mar 2, 2000	11.31	11.31	11.31	11.31
156	NASDAQ	FISI	Wed, Mar 1, 2000	11.75	11.75	11.25	11.25
155	NASDAQ	FISI	Mon, Feb 28, 2000	11.75	11.75	11.75	11.75
154	NASDAQ	FISI	Fri, Feb 25, 2000	11.75	12.06	11.50	12.00
153	NASDAQ	FISI	Thu, Feb 24, 2000	11.88	11.88	11.69	11.69
152	NASDAQ	FISI	Wed, Feb 23, 2000	11.94	11.94	11.88	11.88
151	NASDAQ	FISI	Tue, Feb 22, 2000	11.88	11.88	11.88	11.88
150	NASDAQ	FISI	Fri, Feb 18, 2000	11.88	12.00	11.88	12.00
149	NASDAQ	FISI	Thu, Feb 17, 2000	11.88	13.25	11.88	12.00
148	NASDAQ	FISI	Wed, Feb 16, 2000	12.00	12.00	11.88	11.88
147	NASDAQ	FISI	Mon, Feb 14, 2000	11.75	11.88	11.75	11.88
146	NASDAQ	FISI	Fri, Feb 11, 2000	11.50	12.00	11.50	12.00
145	NASDAQ	FISI	Thu, Feb 10, 2000	11.50	11.50	11.50	11.50
144	NASDAQ	FISI	Fri, Feb 4, 2000	11.75	11.75	11.75	11.75
143	NASDAQ	FISI	Thu, Feb 3, 2000	12.00	12.00	12.00	12.00
142	NASDAQ	FISI	Wed, Feb 2, 2000	11.75	11.75	11.75	11.75
141	NASDAQ	FISI	Tue, Feb 1, 2000	10.94	11.75	10.75	11.75
140	NASDAQ	FISI	Mon, Jan 31, 2000	10.88	10.88	10.88	10.88
139	NASDAQ	FISI	Fri, Jan 28, 2000	10.94	10.94	10.94	10.94
138	NASDAQ	FISI	Thu, Jan 27, 2000	11.13	11.13	11.00	11.13
137	NASDAQ	FISI	Wed, Jan 26, 2000	10.38	11.00	10.38	10.88
136	NASDAQ	FISI	Mon, Jan 24, 2000	10.94	10.94	10.63	10.63
135	NASDAQ	FISI	Fri, Jan 21, 2000	10.94	11.50	10.94	10.94
134	NASDAQ	FISI	Thu, Jan 20, 2000	11.25	11.75	10.94	10.94
133	NASDAQ	FISI	Wed, Jan 19, 2000	11.25	12.00	11.25	12.00
132	NASDAQ	FISI	Tue, Jan 18, 2000	11.50	12.00	11.25	11.25
131	NASDAQ	FISI	Fri, Jan 14, 2000	11.88	11.88	11.69	11.69
130	NASDAQ	FISI	Thu, Jan 13, 2000	12.00	12.00	12.00	12.00
129	NASDAQ	FISI	Wed, Jan 12, 2000	12.00	12.00	12.00	12.00
128	NASDAQ	FISI	Tue, Jan 11, 2000	12.06	12.06	12.00	12.00
127	NASDAQ	FISI	Mon, Jan 10, 2000	12.06	12.06	12.00	12.00
126	NASDAQ	FISI	Fri, Jan 7, 2000	11.94	12.06	11.94	12.06
125	NASDAQ	FISI	Thu, Jan 6, 2000	12.00	12.13	11.94	12.13
124	NASDAQ	FISI	Wed, Jan 5, 2000	12.00	12.06	12.00	12.00
123	NASDAQ	FISI	Tue, Jan 4, 2000	11.94	12.06	11.94	12.00
122	NASDAQ	FISI	Mon, Jan 3, 2000	12.00	12.00	12.00	12.00
121	NASDAQ	FISI	Fri, Dec 31, 1999	12.00	12.13	12.00	12.13
120	NASDAQ	FISI	Thu, Dec 30, 1999	12.13	12.38	12.00	12.00
119	NASDAQ	FISI	Wed, Dec 29, 1999	12.13	12.25	12.13	12.13
118	NASDAQ	FISI	Tue, Dec 28, 1999	12.00	12.56	12.00	12.19
117	NASDAQ	FISI	Mon, Dec 27, 1999	12.00	12.00	12.00	12.00
116	NASDAQ	FISI	Thu, Dec 23, 1999	12.00	12.56	12.00	12.56
115	NASDAQ	FISI	Wed, Dec 22, 1999	12.00	12.00	12.00	12.00
114	NASDAQ	FISI	Tue, Dec 21, 1999	12.19	12.19	12.00	12.00
113	NASDAQ	FISI	Mon, Dec 20, 1999	12.13	12.13	12.13	12.13
112	NASDAQ	FISI	Fri, Dec 17, 1999	12.25	12.31	12.25	12.31
111	NASDAQ	FISI	Thu, Dec 16, 1999	12.13	12.56	12.13	12.13
110	NASDAQ	FISI	Wed, Dec 15, 1999	12.13	12.13	12.13	12.13
109	NASDAQ	FISI	Tue, Dec 14, 1999	12.19	12.19	12.13	12.13
108	NASDAQ	FISI	Mon, Dec 13, 1999	12.25	12.31	12.19	12.19
107	NASDAQ	FISI	Thu, Dec 9, 1999	12.31	12.69	12.31	12.50
106	NASDAQ	FISI	Wed, Dec 8, 1999	12.50	12.50	12.50	12.50
105	NASDAQ	FISI	Tue, Dec 7, 1999	12.50	12.63	12.50	12.63
104	NASDAQ	FISI	Mon, Dec 6, 1999	13.00	13.00	12.25	12.63
103	NASDAQ	FISI	Fri, Dec 3, 1999	13.56	13.56	13.25	13.25
102	NASDAQ	FISI	Thu, Dec 2, 1999	13.06	14.63	13.06	14.00
101	NASDAQ	FISI	Wed, Dec 1, 1999	12.25	12.25	12.25	12.25
100	NASDAQ	FISI	Mon, Nov 29, 1999	12.50	12.50	12.38	12.38
99	NASDAQ	FISI	Fri, Nov 26, 1999	12.50	12.50	12.50	12.50
98	NASDAQ	FISI	Wed, Nov 24, 1999	12.19	12.38	12.19	12.38
97	NASDAQ	FISI	Tue, Nov 23, 1999	12.38	12.38	12.25	12.31
96	NASDAQ	FISI	Mon, Nov 22, 1999	13.00	13.00	12.25	12.25
95	NASDAQ	FISI	Fri, Nov 19, 1999	13.13	13.25	13.06	13.06
94	NASDAQ	FISI	Thu, Nov 18, 1999	13.38	13.50	13.31	13.50
93	NASDAQ	FISI	Wed, Nov 17, 1999	13.38	13.38	13.31	13.31
92	NASDAQ	FISI	Fri, Nov 12, 1999	13.00	13.88	13.00	13.88
91	NASDAQ	FISI	Thu, Nov 11, 1999	13.13	13.13	13.13	13.13
90	NASDAQ	FISI	Wed, Nov 10, 1999	13.00	13.00	13.00	13.00
89	NASDAQ	FISI	Tue, Nov 9, 1999	13.06	13.06	13.06	13.06
88	NASDAQ	FISI	Mon, Nov 8, 1999	13.50	13.50	12.88	12.88
87	NASDAQ	FISI	Fri, Nov 5, 1999	13.50	13.50	13.38	13.38
86	NASDAQ	FISI	Wed, Nov 3, 1999	12.88	13.25	12.88	13.25
85	NASDAQ	FISI	Tue, Nov 2, 1999	13.94	14.00	12.88	13.38
84	NASDAQ	FISI	Mon, Nov 1, 1999	13.63	13.63	13.38	13.63
83	NASDAQ	FISI	Fri, Oct 29, 1999	12.31	14.00	12.31	14.00
82	NASDAQ	FISI	Thu, Oct 28, 1999	12.75	12.88	12.75	12.75
81	NASDAQ	FISI	Tue, Oct 26, 1999	12.38	12.50	12.31	12.50
80	NASDAQ	FISI	Mon, Oct 25, 1999	12.25	12.44	12.25	12.44
79	NASDAQ	FISI	Fri, Oct 22, 1999	12.66	12.66	12.19	12.19
78	NASDAQ	FISI	Wed, Oct 20, 1999	12.50	12.50	12.06	12.06
77	NASDAQ	FISI	Tue, Oct 19, 1999	12.00	12.00	12.00	12.00
76	NASDAQ	FISI	Mon, Oct 18, 1999	12.63	12.63	12.00	12.31
75	NASDAQ	FISI	Fri, Oct 15, 1999	12.75	12.75	12.63	12.63
74	NASDAQ	FISI	Thu, Oct 14, 1999	13.00	13.00	12.75	12.75
73	NASDAQ	FISI	Tue, Oct 12, 1999	12.69	12.69	12.69	12.69
72	NASDAQ	FISI	Mon, Oct 11, 1999	12.69	12.69	12.69	12.69
71	NASDAQ	FISI	Fri, Oct 8, 1999	13.06	13.06	13.00	13.00
70	NASDAQ	FISI	Wed, Oct 6, 1999	12.94	13.00	12.94	13.00
69	NASDAQ	FISI	Tue, Oct 5, 1999	12.97	13.00	12.94	13.00
68	NASDAQ	FISI	Mon, Oct 4, 1999	13.00	13.00	13.00	13.00
67	NASDAQ	FISI	Fri, Oct 1, 1999	13.00	13.00	13.00	13.00
66	NASDAQ	FISI	Thu, Sep 30, 1999	12.94	12.94	12.94	12.94
65	NASDAQ	FISI	Wed, Sep 29, 1999	12.81	12.94	12.81	12.94
64	NASDAQ	FISI	Mon, Sep 27, 1999	12.94	12.94	12.81	12.88
63	NASDAQ	FISI	Fri, Sep 24, 1999	12.88	12.88	12.88	12.88
62	NASDAQ	FISI	Thu, Sep 23, 1999	12.94	13.00	12.25	12.38
61	NASDAQ	FISI	Wed, Sep 22, 1999	12.81	12.81	12.81	12.81
60	NASDAQ	FISI	Tue, Sep 21, 1999	12.81	12.81	12.81	12.81
59	NASDAQ	FISI	Mon, Sep 20, 1999	13.00	13.00	13.00	13.00
58	NASDAQ	FISI	Fri, Sep 17, 1999	13.00	13.00	13.00	13.00
57	NASDAQ	FISI	Thu, Sep 16, 1999	12.94	12.94	12.94	12.94
56	NASDAQ	FISI	Wed, Sep 15, 1999	12.94	12.94	12.94	12.94
55	NASDAQ	FISI	Tue, Sep 14, 1999	12.81	12.81	12.81	12.81
54	NASDAQ	FISI	Mon, Sep 13, 1999	12.88	12.88	12.88	12.88
53	NASDAQ	FISI	Fri, Sep 10, 1999	12.69	13.00	12.69	13.00
52	NASDAQ	FISI	Thu, Sep 9, 1999	12.75	12.75	12.63	12.63
51	NASDAQ	FISI	Wed, Sep 8, 1999	13.25	13.31	13.00	13.06
50	NASDAQ	FISI	Tue, Sep 7, 1999	13.50	13.50	13.38	13.38
49	NASDAQ	FISI	Fri, Sep 3, 1999	13.50	13.63	13.38	13.63
48	NASDAQ	FISI	Thu, Sep 2, 1999	13.13	13.13	13.13	13.13
47	NASDAQ	FISI	Wed, Sep 1, 1999	13.00	13.25	13.00	13.25
46	NASDAQ	FISI	Tue, Aug 31, 1999	12.75	12.75	12.75	12.75
45	NASDAQ	FISI	Mon, Aug 30, 1999	12.38	12.50	12.38	12.38
44	NASDAQ	FISI	Fri, Aug 27, 1999	12.75	12.75	12.75	12.75
43	NASDAQ	FISI	Thu, Aug 26, 1999	12.50	12.63	12.38	12.38
42	NASDAQ	FISI	Wed, Aug 25, 1999	12.75	12.75	12.31	12.31
41	NASDAQ	FISI	Tue, Aug 24, 1999	13.63	13.63	12.81	13.50
40	NASDAQ	FISI	Mon, Aug 23, 1999	13.63	13.63	13.50	13.50
39	NASDAQ	FISI	Fri, Aug 20, 1999	13.50	13.50	13.50	13.50
38	NASDAQ	FISI	Thu, Aug 19, 1999	13.69	13.69	13.50	13.50
37	NASDAQ	FISI	Wed, Aug 18, 1999	13.88	13.88	13.69	13.81
36	NASDAQ	FISI	Tue, Aug 17, 1999	13.94	13.94	13.88	13.88
35	NASDAQ	FISI	Mon, Aug 16, 1999	13.94	13.94	13.94	13.94
34	NASDAQ	FISI	Fri, Aug 13, 1999	13.88	13.94	13.81	13.88
33	NASDAQ	FISI	Thu, Aug 12, 1999	13.81	13.94	13.81	13.94
32	NASDAQ	FISI	Wed, Aug 11, 1999	13.94	13.94	13.81	13.94
31	NASDAQ	FISI	Tue, Aug 10, 1999	13.94	14.00	13.94	13.94
30	NASDAQ	FISI	Fri, Aug 6, 1999	13.94	13.94	13.94	13.94
29	NASDAQ	FISI	Thu, Aug 5, 1999	14.06	14.19	13.94	13.94
28	NASDAQ	FISI	Wed, Aug 4, 1999	13.94	14.06	13.94	14.00
27	NASDAQ	FISI	Tue, Aug 3, 1999	14.19	14.19	13.94	14.06
26	NASDAQ	FISI	Mon, Aug 2, 1999	14.00	14.06	14.00	14.00
25	NASDAQ	FISI	Fri, Jul 30, 1999	14.25	14.25	13.94	14.00
24	NASDAQ	FISI	Thu, Jul 29, 1999	14.13	14.25	14.13	14.19
23	NASDAQ	FISI	Wed, Jul 28, 1999	14.13	14.25	14.13	14.13
22	NASDAQ	FISI	Tue, Jul 27, 1999	14.25	14.25	14.13	14.13
21	NASDAQ	FISI	Mon, Jul 26, 1999	14.38	14.50	14.13	14.38
20	NASDAQ	FISI	Fri, Jul 23, 1999	14.38	14.50	14.38	14.44
19	NASDAQ	FISI	Thu, Jul 22, 1999	14.38	14.81	14.25	14.50
18	NASDAQ	FISI	Wed, Jul 21, 1999	14.50	14.63	14.38	14.38
17	NASDAQ	FISI	Tue, Jul 20, 1999	14.72	14.94	14.50	14.50
16	NASDAQ	FISI	Mon, Jul 19, 1999	15.06	15.13	14.56	14.63
15	NASDAQ	FISI	Fri, Jul 16, 1999	14.19	14.81	14.13	14.75
14	NASDAQ	FISI	Thu, Jul 15, 1999	14.50	14.56	14.13	14.44
13	NASDAQ	FISI	Wed, Jul 14, 1999	14.44	14.69	14.44	14.50
12	NASDAQ	FISI	Tue, Jul 13, 1999	14.63	14.63	14.44	14.63
11	NASDAQ	FISI	Mon, Jul 12, 1999	14.63	14.75	14.44	14.63
10	NASDAQ	FISI	Fri, Jul 9, 1999	14.38	14.63	14.38	14.56
9	NASDAQ	FISI	Thu, Jul 8, 1999	14.88	14.88	14.25	14.38
8	NASDAQ	FISI	Wed, Jul 7, 1999	14.38	15.50	14.38	14.94
7	NASDAQ	FISI	Tue, Jul 6, 1999	14.53	14.63	14.25	14.50
6	NASDAQ	FISI	Fri, Jul 2, 1999	14.75	14.75	14.38	14.50
5	NASDAQ	FISI	Thu, Jul 1, 1999	14.94	15.06	14.13	14.38
4	NASDAQ	FISI	Wed, Jun 30, 1999	14.94	15.06	14.88	15.00
3	NASDAQ	FISI	Tue, Jun 29, 1999	15.00	15.13	14.63	15.13
2	NASDAQ	FISI	Mon, Jun 28, 1999	14.94	15.19	14.88	14.88
1	NASDAQ	FISI	Fri, Jun 25, 1999	14.25	15.63	14.00	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Financial Institutions Inc NASDAQ:FISI 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