Flowserve Corp NYSE:FLS Historical Prices

Below are the 6709 trading days of historical prices for FLS.

#	Exchange	Symbol	Date	Open	High	Low	Close
6709	NYSE	FLS	Wed, Mar 20, 2024	44.76	45.27	44.69	45.02
6708	NYSE	FLS	Tue, Mar 19, 2024	44.53	44.88	44.44	44.87
6707	NYSE	FLS	Mon, Mar 18, 2024	44.34	44.72	44.24	44.55
6706	NYSE	FLS	Fri, Mar 15, 2024	43.87	44.68	43.87	44.24
6705	NYSE	FLS	Thu, Mar 14, 2024	44.77	45.09	43.90	44.15
6704	NYSE	FLS	Wed, Mar 13, 2024	44.20	44.93	44.20	44.75
6703	NYSE	FLS	Tue, Mar 12, 2024	43.93	44.29	43.52	44.04
6702	NYSE	FLS	Mon, Mar 11, 2024	43.21	44.11	43.00	44.02
6701	NYSE	FLS	Fri, Mar 8, 2024	43.89	43.91	43.17	43.38
6700	NYSE	FLS	Thu, Mar 7, 2024	42.60	43.65	42.60	43.59
6699	NYSE	FLS	Wed, Mar 6, 2024	42.55	42.93	42.37	42.50
6698	NYSE	FLS	Tue, Mar 5, 2024	42.12	42.43	41.94	42.28
6697	NYSE	FLS	Mon, Mar 4, 2024	42.77	42.96	42.12	42.28
6696	NYSE	FLS	Fri, Mar 1, 2024	42.31	42.75	42.21	42.64
6695	NYSE	FLS	Thu, Feb 29, 2024	42.78	42.78	41.78	42.32
6694	NYSE	FLS	Wed, Feb 28, 2024	42.48	42.78	42.22	42.43
6693	NYSE	FLS	Tue, Feb 27, 2024	42.99	43.02	42.23	42.57
6692	NYSE	FLS	Mon, Feb 26, 2024	41.88	42.93	41.78	42.86
6691	NYSE	FLS	Fri, Feb 23, 2024	41.84	42.32	41.77	42.12
6690	NYSE	FLS	Thu, Feb 22, 2024	43.00	43.11	41.60	41.84
6689	NYSE	FLS	Wed, Feb 21, 2024	43.23	43.59	41.88	42.54
6688	NYSE	FLS	Tue, Feb 20, 2024	42.22	42.65	42.09	42.21
6687	NYSE	FLS	Fri, Feb 16, 2024	43.00	43.64	42.78	42.90
6686	NYSE	FLS	Thu, Feb 15, 2024	42.18	43.10	42.18	42.98
6685	NYSE	FLS	Wed, Feb 14, 2024	41.67	42.04	41.46	41.97
6684	NYSE	FLS	Tue, Feb 13, 2024	41.06	41.62	40.79	41.29
6683	NYSE	FLS	Mon, Feb 12, 2024	41.41	42.23	41.41	42.01
6682	NYSE	FLS	Fri, Feb 9, 2024	41.49	41.64	41.23	41.50
6681	NYSE	FLS	Thu, Feb 8, 2024	41.16	41.44	41.03	41.34
6680	NYSE	FLS	Wed, Feb 7, 2024	40.85	41.43	40.56	41.09
6679	NYSE	FLS	Tue, Feb 6, 2024	40.33	40.59	40.23	40.52
6678	NYSE	FLS	Mon, Feb 5, 2024	40.43	40.52	40.04	40.33
6677	NYSE	FLS	Fri, Feb 2, 2024	40.39	41.11	40.27	40.98
6676	NYSE	FLS	Thu, Feb 1, 2024	40.19	40.86	39.69	40.73
6675	NYSE	FLS	Wed, Jan 31, 2024	41.10	41.10	39.87	39.93
6674	NYSE	FLS	Tue, Jan 30, 2024	40.86	41.03	40.35	40.97
6673	NYSE	FLS	Mon, Jan 29, 2024	40.55	41.14	40.12	41.13
6672	NYSE	FLS	Fri, Jan 26, 2024	41.02	41.02	40.09	40.49
6671	NYSE	FLS	Thu, Jan 25, 2024	40.46	40.88	40.25	40.86
6670	NYSE	FLS	Wed, Jan 24, 2024	40.80	40.80	39.69	40.10
6669	NYSE	FLS	Tue, Jan 23, 2024	41.34	41.43	40.50	40.53
6668	NYSE	FLS	Mon, Jan 22, 2024	40.80	41.24	40.79	41.07
6667	NYSE	FLS	Fri, Jan 19, 2024	40.30	40.70	40.00	40.61
6666	NYSE	FLS	Thu, Jan 18, 2024	39.77	40.28	39.76	40.16
6665	NYSE	FLS	Wed, Jan 17, 2024	39.69	40.05	39.37	39.56
6664	NYSE	FLS	Tue, Jan 16, 2024	40.17	40.31	39.76	40.12
6663	NYSE	FLS	Fri, Jan 12, 2024	40.68	40.78	40.21	40.29
6662	NYSE	FLS	Thu, Jan 11, 2024	39.71	40.34	39.47	40.31
6661	NYSE	FLS	Wed, Jan 10, 2024	39.87	40.09	39.63	39.71
6660	NYSE	FLS	Tue, Jan 9, 2024	39.69	39.84	39.31	39.79
6659	NYSE	FLS	Mon, Jan 8, 2024	39.78	40.16	39.21	40.15
6658	NYSE	FLS	Fri, Jan 5, 2024	39.59	40.06	39.50	39.94
6657	NYSE	FLS	Thu, Jan 4, 2024	39.98	40.04	39.35	39.73
6656	NYSE	FLS	Wed, Jan 3, 2024	40.21	40.42	39.86	39.99
6655	NYSE	FLS	Tue, Jan 2, 2024	40.87	41.39	40.34	40.51
6654	NYSE	FLS	Fri, Dec 29, 2023	41.42	41.59	41.15	41.22
6653	NYSE	FLS	Thu, Dec 28, 2023	41.37	41.63	41.07	41.55
6652	NYSE	FLS	Wed, Dec 27, 2023	41.75	41.99	41.51	41.40
6651	NYSE	FLS	Tue, Dec 26, 2023	41.48	41.95	41.48	41.75
6650	NYSE	FLS	Fri, Dec 22, 2023	40.98	41.60	40.96	41.32
6649	NYSE	FLS	Thu, Dec 21, 2023	40.94	41.04	40.37	40.80
6648	NYSE	FLS	Wed, Dec 20, 2023	40.72	41.44	40.31	40.40
6647	NYSE	FLS	Tue, Dec 19, 2023	40.25	40.90	40.25	40.85
6646	NYSE	FLS	Mon, Dec 18, 2023	39.95	40.33	39.74	40.06
6645	NYSE	FLS	Fri, Dec 15, 2023	40.16	40.50	39.71	39.80
6644	NYSE	FLS	Thu, Dec 14, 2023	39.48	40.72	39.20	40.36
6643	NYSE	FLS	Wed, Dec 13, 2023	38.55	39.36	38.29	39.01
6642	NYSE	FLS	Tue, Dec 12, 2023	38.72	39.14	38.56	38.64
6641	NYSE	FLS	Mon, Dec 11, 2023	38.50	39.12	38.46	38.88
6640	NYSE	FLS	Fri, Dec 8, 2023	38.50	39.18	38.24	38.52
6639	NYSE	FLS	Thu, Dec 7, 2023	38.13	38.53	38.07	38.50
6638	NYSE	FLS	Wed, Dec 6, 2023	38.41	38.93	38.09	38.13
6637	NYSE	FLS	Tue, Dec 5, 2023	38.90	39.11	38.17	38.22
6636	NYSE	FLS	Mon, Dec 4, 2023	38.46	39.17	38.44	39.10
6635	NYSE	FLS	Fri, Dec 1, 2023	38.13	38.86	38.13	38.75
6634	NYSE	FLS	Thu, Nov 30, 2023	37.93	38.36	37.66	38.26
6633	NYSE	FLS	Wed, Nov 29, 2023	37.81	38.10	37.34	37.74
6632	NYSE	FLS	Tue, Nov 28, 2023	38.14	38.41	37.50	37.54
6631	NYSE	FLS	Mon, Nov 27, 2023	38.00	38.34	37.82	38.23
6630	NYSE	FLS	Fri, Nov 24, 2023	37.85	38.31	37.82	38.20
6629	NYSE	FLS	Wed, Nov 22, 2023	37.93	38.03	37.24	37.94
6628	NYSE	FLS	Tue, Nov 21, 2023	38.21	38.40	37.87	37.93
6627	NYSE	FLS	Mon, Nov 20, 2023	38.54	38.70	38.31	38.43
6626	NYSE	FLS	Fri, Nov 17, 2023	38.03	38.64	37.79	38.62
6625	NYSE	FLS	Thu, Nov 16, 2023	38.34	38.74	37.40	37.64
6624	NYSE	FLS	Wed, Nov 15, 2023	38.58	39.24	38.33	38.35
6623	NYSE	FLS	Tue, Nov 14, 2023	38.37	38.90	38.22	38.70
6622	NYSE	FLS	Mon, Nov 13, 2023	37.50	37.65	37.27	37.51
6621	NYSE	FLS	Fri, Nov 10, 2023	37.35	37.75	37.00	37.67
6620	NYSE	FLS	Thu, Nov 9, 2023	37.39	37.68	37.10	37.20
6619	NYSE	FLS	Wed, Nov 8, 2023	37.42	37.57	37.07	37.15
6618	NYSE	FLS	Tue, Nov 7, 2023	37.36	37.74	36.85	37.28
6617	NYSE	FLS	Mon, Nov 6, 2023	37.96	37.96	37.45	37.91
6616	NYSE	FLS	Fri, Nov 3, 2023	37.80	38.21	37.61	37.76
6615	NYSE	FLS	Thu, Nov 2, 2023	37.06	37.43	36.56	37.18
6614	NYSE	FLS	Wed, Nov 1, 2023	36.58	36.90	35.80	36.46
6613	NYSE	FLS	Tue, Oct 31, 2023	36.48	36.85	36.31	36.72
6612	NYSE	FLS	Mon, Oct 30, 2023	36.27	36.67	35.81	36.58
6611	NYSE	FLS	Fri, Oct 27, 2023	36.88	37.03	35.52	35.84
6610	NYSE	FLS	Thu, Oct 26, 2023	36.11	38.02	35.69	36.84
6609	NYSE	FLS	Wed, Oct 25, 2023	36.37	36.41	35.32	35.39
6608	NYSE	FLS	Tue, Oct 24, 2023	36.86	37.02	36.15	36.53
6607	NYSE	FLS	Mon, Oct 23, 2023	37.15	37.40	36.46	36.48
6606	NYSE	FLS	Fri, Oct 20, 2023	37.25	37.40	36.77	37.07
6605	NYSE	FLS	Thu, Oct 19, 2023	37.58	37.99	36.98	37.18
6604	NYSE	FLS	Wed, Oct 18, 2023	38.95	39.07	37.70	37.81
6603	NYSE	FLS	Tue, Oct 17, 2023	38.60	39.92	38.60	39.67
6602	NYSE	FLS	Mon, Oct 16, 2023	38.56	39.12	38.44	38.82
6601	NYSE	FLS	Fri, Oct 13, 2023	38.71	38.92	37.76	38.11
6600	NYSE	FLS	Thu, Oct 12, 2023	39.48	40.27	38.49	38.76
6599	NYSE	FLS	Wed, Oct 11, 2023	38.66	39.09	38.66	39.00
6598	NYSE	FLS	Tue, Oct 10, 2023	38.70	38.90	38.47	38.64
6597	NYSE	FLS	Mon, Oct 9, 2023	37.69	38.67	37.16	38.45
6596	NYSE	FLS	Fri, Oct 6, 2023	37.77	37.95	37.12	37.66
6595	NYSE	FLS	Thu, Oct 5, 2023	38.29	38.66	37.90	37.91
6594	NYSE	FLS	Wed, Oct 4, 2023	38.15	38.60	37.82	38.48
6593	NYSE	FLS	Tue, Oct 3, 2023	38.73	39.13	38.06	38.21
6592	NYSE	FLS	Mon, Oct 2, 2023	39.63	39.79	38.67	38.91
6591	NYSE	FLS	Fri, Sep 29, 2023	40.22	40.97	39.64	39.77
6590	NYSE	FLS	Thu, Sep 28, 2023	39.61	40.25	38.80	39.47
6589	NYSE	FLS	Wed, Sep 27, 2023	39.13	39.86	38.96	39.65
6588	NYSE	FLS	Tue, Sep 26, 2023	40.34	40.88	38.89	38.90
6587	NYSE	FLS	Mon, Sep 25, 2023	38.66	39.43	38.48	39.24
6586	NYSE	FLS	Fri, Sep 22, 2023	39.01	39.33	38.88	38.93
6585	NYSE	FLS	Thu, Sep 21, 2023	38.63	39.25	38.02	38.78
6584	NYSE	FLS	Wed, Sep 20, 2023	39.50	40.04	39.00	38.81
6583	NYSE	FLS	Tue, Sep 19, 2023	39.46	39.82	38.94	39.43
6582	NYSE	FLS	Mon, Sep 18, 2023	39.36	40.31	39.32	39.64
6581	NYSE	FLS	Fri, Sep 15, 2023	38.81	39.22	38.51	39.16
6580	NYSE	FLS	Thu, Sep 14, 2023	38.92	39.83	38.76	39.03
6579	NYSE	FLS	Wed, Sep 13, 2023	40.34	40.43	38.33	38.46
6578	NYSE	FLS	Tue, Sep 12, 2023	40.71	41.02	40.24	40.34
6577	NYSE	FLS	Mon, Sep 11, 2023	40.49	40.72	40.22	40.66
6576	NYSE	FLS	Fri, Sep 8, 2023	40.02	40.58	40.00	40.24
6575	NYSE	FLS	Thu, Sep 7, 2023	40.08	40.44	39.58	40.16
6574	NYSE	FLS	Wed, Sep 6, 2023	38.94	40.51	38.94	40.38
6573	NYSE	FLS	Tue, Sep 5, 2023	40.16	40.24	38.76	38.86
6572	NYSE	FLS	Fri, Sep 1, 2023	39.85	40.30	39.77	40.23
6571	NYSE	FLS	Thu, Aug 31, 2023	39.47	39.79	39.43	39.57
6570	NYSE	FLS	Wed, Aug 30, 2023	39.12	39.60	39.12	39.41
6569	NYSE	FLS	Tue, Aug 29, 2023	38.86	39.34	38.70	39.00
6568	NYSE	FLS	Mon, Aug 28, 2023	38.25	39.01	38.25	38.84
6567	NYSE	FLS	Fri, Aug 25, 2023	38.52	38.78	38.20	38.21
6566	NYSE	FLS	Thu, Aug 24, 2023	38.05	38.72	38.00	38.11
6565	NYSE	FLS	Wed, Aug 23, 2023	37.73	38.35	37.51	38.33
6564	NYSE	FLS	Tue, Aug 22, 2023	37.99	38.25	37.28	37.53
6563	NYSE	FLS	Mon, Aug 21, 2023	37.87	38.10	37.27	37.76
6562	NYSE	FLS	Fri, Aug 18, 2023	37.26	37.83	36.90	37.78
6561	NYSE	FLS	Thu, Aug 17, 2023	38.52	38.75	37.61	37.62
6560	NYSE	FLS	Wed, Aug 16, 2023	39.04	39.33	38.29	38.31
6559	NYSE	FLS	Tue, Aug 15, 2023	39.57	39.62	39.02	39.13
6558	NYSE	FLS	Mon, Aug 14, 2023	39.49	39.99	39.49	39.78
6557	NYSE	FLS	Fri, Aug 11, 2023	39.27	39.63	39.17	39.51
6556	NYSE	FLS	Thu, Aug 10, 2023	39.18	39.62	39.04	39.24
6555	NYSE	FLS	Wed, Aug 9, 2023	39.06	39.51	39.06	39.16
6554	NYSE	FLS	Tue, Aug 8, 2023	38.86	39.34	38.29	39.14
6553	NYSE	FLS	Mon, Aug 7, 2023	39.34	39.70	39.13	39.33
6552	NYSE	FLS	Fri, Aug 4, 2023	39.61	40.15	39.02	39.16
6551	NYSE	FLS	Thu, Aug 3, 2023	38.98	39.42	38.36	39.12
6550	NYSE	FLS	Wed, Aug 2, 2023	39.00	39.66	37.17	39.05
6549	NYSE	FLS	Tue, Aug 1, 2023	37.42	37.99	37.22	37.90
6548	NYSE	FLS	Mon, Jul 31, 2023	37.47	37.77	37.40	37.76
6547	NYSE	FLS	Fri, Jul 28, 2023	37.43	37.60	37.05	37.21
6546	NYSE	FLS	Thu, Jul 27, 2023	37.63	37.72	36.90	36.95
6545	NYSE	FLS	Wed, Jul 26, 2023	37.67	38.17	37.52	37.65
6544	NYSE	FLS	Tue, Jul 25, 2023	37.24	38.17	36.98	37.90
6543	NYSE	FLS	Mon, Jul 24, 2023	37.45	37.88	37.36	37.47
6542	NYSE	FLS	Fri, Jul 21, 2023	38.14	38.17	37.44	37.45
6541	NYSE	FLS	Thu, Jul 20, 2023	38.18	38.18	37.46	38.00
6540	NYSE	FLS	Wed, Jul 19, 2023	38.05	38.22	37.48	37.84
6539	NYSE	FLS	Tue, Jul 18, 2023	37.75	38.14	37.68	37.77
6538	NYSE	FLS	Mon, Jul 17, 2023	37.52	37.77	37.36	37.61
6537	NYSE	FLS	Fri, Jul 14, 2023	38.45	38.45	37.66	37.68
6536	NYSE	FLS	Thu, Jul 13, 2023	38.38	38.89	38.22	38.52
6535	NYSE	FLS	Wed, Jul 12, 2023	38.82	38.83	38.22	38.26
6534	NYSE	FLS	Tue, Jul 11, 2023	38.00	38.54	37.93	38.27
6533	NYSE	FLS	Mon, Jul 10, 2023	36.67	37.87	36.67	37.86
6532	NYSE	FLS	Fri, Jul 7, 2023	36.40	37.32	36.30	36.96
6531	NYSE	FLS	Thu, Jul 6, 2023	36.31	36.65	35.94	36.27
6530	NYSE	FLS	Wed, Jul 5, 2023	36.81	37.05	36.63	36.63
6529	NYSE	FLS	Mon, Jul 3, 2023	36.97	37.18	36.79	37.11
6528	NYSE	FLS	Fri, Jun 30, 2023	37.15	37.37	36.97	37.15
6527	NYSE	FLS	Thu, Jun 29, 2023	36.31	36.94	36.27	36.88
6526	NYSE	FLS	Wed, Jun 28, 2023	36.64	36.65	36.30	36.42
6525	NYSE	FLS	Tue, Jun 27, 2023	36.39	36.64	36.04	36.60
6524	NYSE	FLS	Mon, Jun 26, 2023	35.69	36.38	35.59	36.08
6523	NYSE	FLS	Fri, Jun 23, 2023	35.53	35.92	35.23	35.71
6522	NYSE	FLS	Thu, Jun 22, 2023	36.37	36.46	35.85	36.05
6521	NYSE	FLS	Wed, Jun 21, 2023	35.87	36.75	35.71	36.44
6520	NYSE	FLS	Tue, Jun 20, 2023	36.21	36.41	35.92	36.16
6519	NYSE	FLS	Fri, Jun 16, 2023	36.82	37.03	36.35	36.57
6518	NYSE	FLS	Thu, Jun 15, 2023	36.13	36.72	36.12	36.64
6517	NYSE	FLS	Wed, Jun 14, 2023	36.99	37.10	36.03	36.33
6516	NYSE	FLS	Tue, Jun 13, 2023	36.56	37.56	36.46	36.89
6515	NYSE	FLS	Mon, Jun 12, 2023	36.20	36.46	35.92	36.31
6514	NYSE	FLS	Fri, Jun 9, 2023	36.51	36.79	35.95	36.25
6513	NYSE	FLS	Thu, Jun 8, 2023	36.37	36.73	36.05	36.52
6512	NYSE	FLS	Wed, Jun 7, 2023	35.24	36.57	35.21	36.54
6511	NYSE	FLS	Tue, Jun 6, 2023	34.42	35.27	34.35	35.19
6510	NYSE	FLS	Mon, Jun 5, 2023	35.46	35.43	34.50	35.64
6509	NYSE	FLS	Fri, Jun 2, 2023	33.72	35.66	33.67	35.64
6508	NYSE	FLS	Thu, Jun 1, 2023	32.71	33.40	32.49	33.08
6507	NYSE	FLS	Wed, May 31, 2023	33.71	34.02	32.54	32.55
6506	NYSE	FLS	Tue, May 30, 2023	34.14	34.29	33.80	33.97
6505	NYSE	FLS	Fri, May 26, 2023	33.90	34.15	33.57	33.97
6504	NYSE	FLS	Thu, May 25, 2023	33.62	33.84	33.14	33.68
6503	NYSE	FLS	Wed, May 24, 2023	34.15	34.24	33.54	33.61
6502	NYSE	FLS	Tue, May 23, 2023	34.88	35.21	34.37	34.40
6501	NYSE	FLS	Mon, May 22, 2023	35.15	35.35	34.63	35.07
6500	NYSE	FLS	Fri, May 19, 2023	35.64	35.64	34.79	35.07
6499	NYSE	FLS	Thu, May 18, 2023	34.66	35.32	34.54	35.24
6498	NYSE	FLS	Wed, May 17, 2023	34.90	35.18	34.63	34.73
6497	NYSE	FLS	Tue, May 16, 2023	35.42	35.50	34.56	34.58
6496	NYSE	FLS	Mon, May 15, 2023	35.11	35.58	34.90	35.21
6495	NYSE	FLS	Fri, May 12, 2023	35.15	35.36	34.66	34.96
6494	NYSE	FLS	Thu, May 11, 2023	35.29	35.61	34.82	34.94
6493	NYSE	FLS	Wed, May 10, 2023	36.38	36.44	35.00	35.68
6492	NYSE	FLS	Tue, May 9, 2023	35.73	36.25	35.59	36.10
6491	NYSE	FLS	Mon, May 8, 2023	35.63	35.98	35.39	35.91
6490	NYSE	FLS	Fri, May 5, 2023	35.04	35.56	35.04	35.37
6489	NYSE	FLS	Thu, May 4, 2023	35.12	35.39	34.19	34.45
6488	NYSE	FLS	Wed, May 3, 2023	35.81	36.22	34.88	35.05
6487	NYSE	FLS	Tue, May 2, 2023	38.86	38.86	34.42	35.13
6486	NYSE	FLS	Mon, May 1, 2023	33.35	34.21	33.35	33.92
6485	NYSE	FLS	Fri, Apr 28, 2023	33.17	33.63	32.97	33.39
6484	NYSE	FLS	Thu, Apr 27, 2023	32.37	33.31	32.37	33.19
6483	NYSE	FLS	Wed, Apr 26, 2023	32.37	32.73	32.05	32.12
6482	NYSE	FLS	Tue, Apr 25, 2023	32.77	33.18	32.60	32.63
6481	NYSE	FLS	Mon, Apr 24, 2023	33.04	33.37	32.93	33.20
6480	NYSE	FLS	Fri, Apr 21, 2023	33.24	33.28	32.88	33.02
6479	NYSE	FLS	Thu, Apr 20, 2023	33.29	33.59	33.02	33.27
6478	NYSE	FLS	Wed, Apr 19, 2023	33.79	33.79	33.30	33.56
6477	NYSE	FLS	Tue, Apr 18, 2023	33.70	34.03	33.61	33.75
6476	NYSE	FLS	Mon, Apr 17, 2023	33.44	33.67	33.25	33.66
6475	NYSE	FLS	Fri, Apr 14, 2023	33.22	33.72	33.04	33.24
6474	NYSE	FLS	Thu, Apr 13, 2023	33.12	33.29	32.48	33.19
6473	NYSE	FLS	Wed, Apr 12, 2023	33.02	33.31	32.77	33.04
6472	NYSE	FLS	Tue, Apr 11, 2023	32.64	33.31	32.64	32.75
6471	NYSE	FLS	Mon, Apr 10, 2023	31.92	32.62	31.92	32.53
6470	NYSE	FLS	Thu, Apr 6, 2023	32.56	32.72	31.98	32.01
6469	NYSE	FLS	Wed, Apr 5, 2023	32.77	33.04	32.24	32.57
6468	NYSE	FLS	Tue, Apr 4, 2023	34.49	34.64	32.88	33.14
6467	NYSE	FLS	Mon, Apr 3, 2023	34.56	35.09	34.08	34.44
6466	NYSE	FLS	Fri, Mar 31, 2023	33.71	34.05	33.53	34.00
6465	NYSE	FLS	Thu, Mar 30, 2023	33.19	33.73	33.03	33.63
6464	NYSE	FLS	Wed, Mar 29, 2023	32.80	33.00	32.72	32.90
6463	NYSE	FLS	Tue, Mar 28, 2023	31.70	32.46	31.68	32.43
6462	NYSE	FLS	Mon, Mar 27, 2023	32.06	32.14	31.54	31.81
6461	NYSE	FLS	Fri, Mar 24, 2023	31.02	31.57	30.83	31.47
6460	NYSE	FLS	Thu, Mar 23, 2023	31.44	32.17	31.18	31.41
6459	NYSE	FLS	Wed, Mar 22, 2023	31.49	32.30	31.36	31.30
6458	NYSE	FLS	Tue, Mar 21, 2023	31.39	31.77	31.18	31.50
6457	NYSE	FLS	Mon, Mar 20, 2023	30.54	31.04	30.54	30.73
6456	NYSE	FLS	Fri, Mar 17, 2023	30.65	31.09	29.99	30.20
6455	NYSE	FLS	Thu, Mar 16, 2023	30.98	31.24	30.46	31.02
6454	NYSE	FLS	Wed, Mar 15, 2023	31.71	31.71	30.49	31.35
6453	NYSE	FLS	Tue, Mar 14, 2023	32.34	33.01	32.09	32.63
6452	NYSE	FLS	Mon, Mar 13, 2023	31.85	32.10	31.10	31.58
6451	NYSE	FLS	Fri, Mar 10, 2023	33.34	33.49	32.08	32.23
6450	NYSE	FLS	Thu, Mar 9, 2023	34.14	34.29	33.37	33.39
6449	NYSE	FLS	Wed, Mar 8, 2023	34.25	34.36	33.83	33.99
6448	NYSE	FLS	Tue, Mar 7, 2023	34.84	34.93	34.19	34.26
6447	NYSE	FLS	Mon, Mar 6, 2023	35.19	35.24	34.53	34.72
6446	NYSE	FLS	Fri, Mar 3, 2023	35.08	35.15	34.61	35.13
6445	NYSE	FLS	Thu, Mar 2, 2023	34.50	35.00	34.35	34.99
6444	NYSE	FLS	Wed, Mar 1, 2023	34.72	35.04	34.58	34.77
6443	NYSE	FLS	Tue, Feb 28, 2023	34.55	35.21	34.52	34.69
6442	NYSE	FLS	Mon, Feb 27, 2023	35.17	35.46	34.47	34.55
6441	NYSE	FLS	Fri, Feb 24, 2023	34.84	35.00	34.02	34.93
6440	NYSE	FLS	Thu, Feb 23, 2023	35.23	35.52	34.48	35.33
6439	NYSE	FLS	Wed, Feb 22, 2023	34.75	35.61	33.83	34.18
6438	NYSE	FLS	Tue, Feb 21, 2023	35.39	35.64	34.47	34.86
6437	NYSE	FLS	Fri, Feb 17, 2023	35.66	35.99	35.23	35.89
6436	NYSE	FLS	Thu, Feb 16, 2023	36.14	36.49	35.71	36.07
6435	NYSE	FLS	Wed, Feb 15, 2023	35.61	36.76	35.42	36.75
6434	NYSE	FLS	Tue, Feb 14, 2023	36.18	36.18	35.09	35.85
6433	NYSE	FLS	Mon, Feb 13, 2023	36.79	36.79	35.38	36.22
6432	NYSE	FLS	Fri, Feb 10, 2023	34.80	36.89	34.80	36.64
6431	NYSE	FLS	Thu, Feb 9, 2023	34.68	34.83	33.73	33.77
6430	NYSE	FLS	Wed, Feb 8, 2023	34.73	34.98	34.31	34.45
6429	NYSE	FLS	Tue, Feb 7, 2023	34.23	35.19	34.06	35.09
6428	NYSE	FLS	Mon, Feb 6, 2023	34.55	34.75	34.00	34.40
6427	NYSE	FLS	Fri, Feb 3, 2023	34.47	35.22	34.33	34.95
6426	NYSE	FLS	Thu, Feb 2, 2023	35.18	35.41	34.55	34.75
6425	NYSE	FLS	Wed, Feb 1, 2023	34.39	35.34	34.29	34.95
6424	NYSE	FLS	Tue, Jan 31, 2023	34.12	34.42	33.62	34.42
6423	NYSE	FLS	Mon, Jan 30, 2023	33.96	34.50	33.77	33.96
6422	NYSE	FLS	Fri, Jan 27, 2023	33.28	33.51	33.04	33.39
6421	NYSE	FLS	Thu, Jan 26, 2023	33.86	33.86	33.16	33.30
6420	NYSE	FLS	Wed, Jan 25, 2023	33.34	33.75	33.21	33.68
6419	NYSE	FLS	Tue, Jan 24, 2023	33.85	33.96	33.34	33.71
6418	NYSE	FLS	Mon, Jan 23, 2023	33.43	34.07	33.21	33.86
6417	NYSE	FLS	Fri, Jan 20, 2023	32.97	33.29	32.61	33.29
6416	NYSE	FLS	Thu, Jan 19, 2023	32.61	32.82	32.48	32.57
6415	NYSE	FLS	Wed, Jan 18, 2023	33.07	33.57	32.79	32.80
6414	NYSE	FLS	Tue, Jan 17, 2023	33.15	33.49	32.85	32.94
6413	NYSE	FLS	Fri, Jan 13, 2023	33.32	33.92	33.17	33.87
6412	NYSE	FLS	Thu, Jan 12, 2023	33.02	33.59	32.83	33.41
6411	NYSE	FLS	Wed, Jan 11, 2023	32.66	32.94	32.47	32.85
6410	NYSE	FLS	Tue, Jan 10, 2023	31.88	32.52	31.88	32.49
6409	NYSE	FLS	Mon, Jan 9, 2023	31.63	32.46	31.43	32.09
6408	NYSE	FLS	Fri, Jan 6, 2023	31.04	31.77	30.98	31.51
6407	NYSE	FLS	Thu, Jan 5, 2023	30.35	30.76	30.07	30.49
6406	NYSE	FLS	Wed, Jan 4, 2023	31.30	31.37	30.14	30.50
6405	NYSE	FLS	Tue, Jan 3, 2023	30.90	31.28	30.73	31.14
6404	NYSE	FLS	Fri, Dec 30, 2022	30.61	30.83	30.34	30.68
6403	NYSE	FLS	Thu, Dec 29, 2022	29.96	30.87	29.73	30.72
6402	NYSE	FLS	Wed, Dec 28, 2022	30.43	30.61	29.86	29.66
6401	NYSE	FLS	Tue, Dec 27, 2022	30.22	30.52	30.10	30.38
6400	NYSE	FLS	Fri, Dec 23, 2022	29.74	30.14	29.73	30.08
6399	NYSE	FLS	Thu, Dec 22, 2022	30.14	30.28	29.36	29.84
6398	NYSE	FLS	Wed, Dec 21, 2022	30.00	30.65	29.90	30.48
6397	NYSE	FLS	Tue, Dec 20, 2022	29.11	29.76	28.91	29.61
6396	NYSE	FLS	Mon, Dec 19, 2022	29.25	29.57	28.90	29.10
6395	NYSE	FLS	Fri, Dec 16, 2022	29.81	30.09	28.89	29.15
6394	NYSE	FLS	Thu, Dec 15, 2022	30.45	30.74	29.87	30.11
6393	NYSE	FLS	Wed, Dec 14, 2022	31.04	31.75	30.95	31.07
6392	NYSE	FLS	Tue, Dec 13, 2022	31.08	31.39	30.62	30.92
6391	NYSE	FLS	Mon, Dec 12, 2022	29.78	30.12	29.49	30.05
6390	NYSE	FLS	Fri, Dec 9, 2022	30.13	30.44	29.72	29.75
6389	NYSE	FLS	Thu, Dec 8, 2022	30.47	30.55	29.89	30.04
6388	NYSE	FLS	Wed, Dec 7, 2022	30.19	30.73	30.14	30.27
6387	NYSE	FLS	Tue, Dec 6, 2022	31.18	31.36	30.21	30.45
6386	NYSE	FLS	Mon, Dec 5, 2022	31.73	31.99	31.06	31.25
6385	NYSE	FLS	Fri, Dec 2, 2022	31.09	32.19	31.02	32.01
6384	NYSE	FLS	Thu, Dec 1, 2022	31.70	31.85	31.25	31.47
6383	NYSE	FLS	Wed, Nov 30, 2022	30.93	31.38	30.52	31.36
6382	NYSE	FLS	Tue, Nov 29, 2022	30.78	31.08	30.57	30.83
6381	NYSE	FLS	Mon, Nov 28, 2022	31.49	31.67	30.62	30.72
6380	NYSE	FLS	Fri, Nov 25, 2022	31.75	31.92	31.62	31.71
6379	NYSE	FLS	Wed, Nov 23, 2022	31.47	31.81	31.43	31.62
6378	NYSE	FLS	Tue, Nov 22, 2022	31.56	31.86	31.42	31.48
6377	NYSE	FLS	Mon, Nov 21, 2022	31.20	31.33	30.65	31.33
6376	NYSE	FLS	Fri, Nov 18, 2022	31.96	32.07	31.30	31.35
6375	NYSE	FLS	Thu, Nov 17, 2022	31.68	31.69	30.91	31.54
6374	NYSE	FLS	Wed, Nov 16, 2022	32.96	33.14	31.90	32.15
6373	NYSE	FLS	Tue, Nov 15, 2022	32.54	33.26	32.44	33.11
6372	NYSE	FLS	Mon, Nov 14, 2022	32.46	32.87	32.11	32.18
6371	NYSE	FLS	Fri, Nov 11, 2022	32.68	33.26	32.34	32.76
6370	NYSE	FLS	Thu, Nov 10, 2022	31.29	32.31	31.11	32.30
6369	NYSE	FLS	Wed, Nov 9, 2022	30.16	30.58	29.99	30.13
6368	NYSE	FLS	Tue, Nov 8, 2022	31.18	31.18	30.23	30.65
6367	NYSE	FLS	Mon, Nov 7, 2022	30.32	31.05	30.05	31.02
6366	NYSE	FLS	Fri, Nov 4, 2022	28.98	30.02	28.86	29.96
6365	NYSE	FLS	Thu, Nov 3, 2022	27.40	28.57	27.25	28.23
6364	NYSE	FLS	Wed, Nov 2, 2022	27.56	29.02	27.45	27.86
6363	NYSE	FLS	Tue, Nov 1, 2022	26.91	28.73	26.77	27.84
6362	NYSE	FLS	Mon, Oct 31, 2022	28.45	29.03	28.31	28.68
6361	NYSE	FLS	Fri, Oct 28, 2022	28.03	28.76	28.00	28.68
6360	NYSE	FLS	Thu, Oct 27, 2022	28.05	28.49	27.79	27.92
6359	NYSE	FLS	Wed, Oct 26, 2022	27.64	28.18	27.45	27.70
6358	NYSE	FLS	Tue, Oct 25, 2022	26.78	27.56	26.78	27.48
6357	NYSE	FLS	Mon, Oct 24, 2022	26.34	26.83	26.25	26.82
6356	NYSE	FLS	Fri, Oct 21, 2022	25.46	26.32	25.28	26.30
6355	NYSE	FLS	Thu, Oct 20, 2022	25.62	25.98	25.27	25.40
6354	NYSE	FLS	Wed, Oct 19, 2022	25.60	26.14	25.51	25.64
6353	NYSE	FLS	Tue, Oct 18, 2022	25.92	26.19	25.63	25.90
6352	NYSE	FLS	Mon, Oct 17, 2022	25.07	25.53	24.97	25.35
6351	NYSE	FLS	Fri, Oct 14, 2022	25.32	25.42	24.41	24.43
6350	NYSE	FLS	Thu, Oct 13, 2022	24.07	25.33	23.89	25.20
6349	NYSE	FLS	Wed, Oct 12, 2022	24.68	24.95	24.40	24.55
6348	NYSE	FLS	Tue, Oct 11, 2022	24.90	25.42	24.55	24.80
6347	NYSE	FLS	Mon, Oct 10, 2022	25.98	25.98	25.07	25.17
6346	NYSE	FLS	Fri, Oct 7, 2022	26.16	26.39	25.48	25.63
6345	NYSE	FLS	Thu, Oct 6, 2022	26.59	26.86	26.37	26.51
6344	NYSE	FLS	Wed, Oct 5, 2022	26.21	27.02	26.21	26.83
6343	NYSE	FLS	Tue, Oct 4, 2022	25.51	26.76	25.47	26.70
6342	NYSE	FLS	Mon, Oct 3, 2022	24.71	25.22	24.60	24.97
6341	NYSE	FLS	Fri, Sep 30, 2022	24.55	24.88	24.24	24.30
6340	NYSE	FLS	Thu, Sep 29, 2022	24.32	24.73	23.92	24.59
6339	NYSE	FLS	Wed, Sep 28, 2022	24.93	24.94	24.59	24.57
6338	NYSE	FLS	Tue, Sep 27, 2022	25.03	25.18	24.53	24.71
6337	NYSE	FLS	Mon, Sep 26, 2022	24.69	25.30	24.49	24.69
6336	NYSE	FLS	Fri, Sep 23, 2022	25.21	25.46	24.32	24.74
6335	NYSE	FLS	Thu, Sep 22, 2022	26.22	26.41	25.60	25.63
6334	NYSE	FLS	Wed, Sep 21, 2022	27.16	27.28	26.06	26.18
6333	NYSE	FLS	Tue, Sep 20, 2022	27.64	27.64	26.46	26.76
6332	NYSE	FLS	Mon, Sep 19, 2022	26.96	27.70	26.96	27.68
6331	NYSE	FLS	Fri, Sep 16, 2022	27.17	27.58	26.78	27.17
6330	NYSE	FLS	Thu, Sep 15, 2022	28.03	28.57	27.05	27.51
6329	NYSE	FLS	Wed, Sep 14, 2022	29.15	29.58	27.98	28.43
6328	NYSE	FLS	Tue, Sep 13, 2022	31.18	31.26	30.48	30.79
6327	NYSE	FLS	Mon, Sep 12, 2022	31.57	32.06	31.57	31.90
6326	NYSE	FLS	Fri, Sep 9, 2022	31.00	31.47	30.96	31.44
6325	NYSE	FLS	Thu, Sep 8, 2022	30.28	30.79	30.12	30.74
6324	NYSE	FLS	Wed, Sep 7, 2022	29.65	30.56	29.54	30.50
6323	NYSE	FLS	Tue, Sep 6, 2022	30.23	30.33	29.85	30.03
6322	NYSE	FLS	Fri, Sep 2, 2022	30.75	30.83	29.91	30.12
6321	NYSE	FLS	Thu, Sep 1, 2022	30.28	30.39	29.84	30.35
6320	NYSE	FLS	Wed, Aug 31, 2022	31.18	31.30	30.33	30.47
6319	NYSE	FLS	Tue, Aug 30, 2022	31.49	31.50	30.79	31.00
6318	NYSE	FLS	Mon, Aug 29, 2022	31.10	31.66	30.97	31.46
6317	NYSE	FLS	Fri, Aug 26, 2022	32.70	32.74	31.32	31.39
6316	NYSE	FLS	Thu, Aug 25, 2022	32.64	33.00	32.49	32.84
6315	NYSE	FLS	Wed, Aug 24, 2022	32.32	32.46	32.06	32.30
6314	NYSE	FLS	Tue, Aug 23, 2022	32.27	32.74	32.20	32.38
6313	NYSE	FLS	Mon, Aug 22, 2022	33.16	33.16	32.25	32.29
6312	NYSE	FLS	Fri, Aug 19, 2022	34.01	34.05	33.51	33.68
6311	NYSE	FLS	Thu, Aug 18, 2022	34.49	34.51	34.17	34.38
6310	NYSE	FLS	Wed, Aug 17, 2022	34.40	34.60	33.64	34.42
6309	NYSE	FLS	Tue, Aug 16, 2022	34.93	35.14	34.61	34.84
6308	NYSE	FLS	Mon, Aug 15, 2022	34.80	34.98	34.30	34.94
6307	NYSE	FLS	Fri, Aug 12, 2022	34.62	35.27	34.48	35.19
6306	NYSE	FLS	Thu, Aug 11, 2022	34.53	35.16	34.39	34.49
6305	NYSE	FLS	Wed, Aug 10, 2022	34.12	34.36	33.69	34.28
6304	NYSE	FLS	Tue, Aug 9, 2022	33.78	33.78	33.36	33.55
6303	NYSE	FLS	Mon, Aug 8, 2022	34.05	34.30	33.76	33.81
6302	NYSE	FLS	Fri, Aug 5, 2022	33.58	33.85	33.32	33.82
6301	NYSE	FLS	Thu, Aug 4, 2022	33.64	33.97	33.52	33.84
6300	NYSE	FLS	Wed, Aug 3, 2022	33.77	33.90	33.30	33.64
6299	NYSE	FLS	Tue, Aug 2, 2022	33.50	33.97	33.25	33.48
6298	NYSE	FLS	Mon, Aug 1, 2022	33.43	33.98	32.97	33.61
6297	NYSE	FLS	Fri, Jul 29, 2022	32.72	33.95	32.46	33.84
6296	NYSE	FLS	Thu, Jul 28, 2022	34.72	34.87	32.07	32.70
6295	NYSE	FLS	Wed, Jul 27, 2022	30.30	31.53	29.97	31.34
6294	NYSE	FLS	Tue, Jul 26, 2022	29.91	30.12	29.72	30.07
6293	NYSE	FLS	Mon, Jul 25, 2022	29.91	30.10	29.66	29.95
6292	NYSE	FLS	Fri, Jul 22, 2022	29.87	30.11	29.56	29.66
6291	NYSE	FLS	Thu, Jul 21, 2022	29.29	29.89	29.05	29.84
6290	NYSE	FLS	Wed, Jul 20, 2022	29.19	29.55	29.01	29.44
6289	NYSE	FLS	Tue, Jul 19, 2022	28.20	29.35	28.05	29.13
6288	NYSE	FLS	Mon, Jul 18, 2022	28.45	28.69	27.74	27.87
6287	NYSE	FLS	Fri, Jul 15, 2022	27.93	28.17	27.43	27.99
6286	NYSE	FLS	Thu, Jul 14, 2022	26.93	27.39	26.84	27.36
6285	NYSE	FLS	Wed, Jul 13, 2022	27.97	28.08	27.53	27.85
6284	NYSE	FLS	Tue, Jul 12, 2022	27.92	29.59	27.92	28.35
6283	NYSE	FLS	Mon, Jul 11, 2022	29.30	29.38	28.38	28.40
6282	NYSE	FLS	Fri, Jul 8, 2022	28.90	29.15	28.23	28.93
6281	NYSE	FLS	Thu, Jul 7, 2022	28.09	28.83	28.04	28.70
6280	NYSE	FLS	Wed, Jul 6, 2022	28.18	28.36	27.14	27.77
6279	NYSE	FLS	Tue, Jul 5, 2022	28.19	28.28	27.41	28.22
6278	NYSE	FLS	Fri, Jul 1, 2022	28.67	29.03	27.94	28.74
6277	NYSE	FLS	Thu, Jun 30, 2022	28.36	28.85	28.17	28.63
6276	NYSE	FLS	Wed, Jun 29, 2022	29.32	29.32	28.43	28.96
6275	NYSE	FLS	Tue, Jun 28, 2022	29.49	29.78	28.93	29.10
6274	NYSE	FLS	Mon, Jun 27, 2022	29.45	29.47	28.87	29.29
6273	NYSE	FLS	Fri, Jun 24, 2022	28.20	29.28	28.20	29.23
6272	NYSE	FLS	Thu, Jun 23, 2022	28.31	28.59	27.51	27.92
6271	NYSE	FLS	Wed, Jun 22, 2022	27.78	28.65	27.78	28.32
6270	NYSE	FLS	Tue, Jun 21, 2022	28.19	28.75	27.57	28.43
6269	NYSE	FLS	Fri, Jun 17, 2022	28.10	28.43	27.50	27.79
6268	NYSE	FLS	Thu, Jun 16, 2022	28.67	28.75	27.77	28.23
6267	NYSE	FLS	Wed, Jun 15, 2022	29.21	29.96	28.93	29.55
6266	NYSE	FLS	Tue, Jun 14, 2022	29.36	29.36	28.59	29.00
6265	NYSE	FLS	Mon, Jun 13, 2022	30.02	30.16	29.13	29.39
6264	NYSE	FLS	Fri, Jun 10, 2022	30.94	31.14	30.35	30.76
6263	NYSE	FLS	Thu, Jun 9, 2022	31.04	31.63	30.86	31.36
6262	NYSE	FLS	Wed, Jun 8, 2022	31.57	31.96	31.30	31.33
6261	NYSE	FLS	Tue, Jun 7, 2022	31.59	31.97	31.19	31.94
6260	NYSE	FLS	Mon, Jun 6, 2022	31.46	31.90	31.06	31.68
6259	NYSE	FLS	Fri, Jun 3, 2022	31.15	31.20	30.78	30.99
6258	NYSE	FLS	Thu, Jun 2, 2022	31.79	31.91	31.10	31.30
6257	NYSE	FLS	Wed, Jun 1, 2022	31.75	31.90	30.99	31.56
6256	NYSE	FLS	Tue, May 31, 2022	31.39	31.76	31.16	31.50
6255	NYSE	FLS	Fri, May 27, 2022	31.27	31.71	31.18	31.69
6254	NYSE	FLS	Thu, May 26, 2022	30.59	31.13	30.59	30.90
6253	NYSE	FLS	Wed, May 25, 2022	30.55	30.64	29.80	30.22
6252	NYSE	FLS	Tue, May 24, 2022	30.37	30.90	29.78	30.77
6251	NYSE	FLS	Mon, May 23, 2022	30.49	30.82	30.32	30.47
6250	NYSE	FLS	Fri, May 20, 2022	30.40	30.55	29.42	30.13
6249	NYSE	FLS	Thu, May 19, 2022	30.11	30.57	29.69	30.18
6248	NYSE	FLS	Wed, May 18, 2022	31.05	31.37	30.31	30.41
6247	NYSE	FLS	Tue, May 17, 2022	31.14	31.59	30.82	31.52
6246	NYSE	FLS	Mon, May 16, 2022	29.75	30.39	29.56	30.30
6245	NYSE	FLS	Fri, May 13, 2022	29.26	29.85	29.26	29.85
6244	NYSE	FLS	Thu, May 12, 2022	29.04	29.35	28.39	29.12
6243	NYSE	FLS	Wed, May 11, 2022	28.75	29.68	28.49	29.12
6242	NYSE	FLS	Tue, May 10, 2022	30.18	30.32	28.42	28.72
6241	NYSE	FLS	Mon, May 9, 2022	30.67	30.67	29.67	29.88
6240	NYSE	FLS	Fri, May 6, 2022	31.52	31.52	30.52	31.24
6239	NYSE	FLS	Thu, May 5, 2022	32.44	32.64	31.13	31.65
6238	NYSE	FLS	Wed, May 4, 2022	30.87	33.12	30.28	32.90
6237	NYSE	FLS	Tue, May 3, 2022	30.11	32.68	29.06	31.35
6236	NYSE	FLS	Mon, May 2, 2022	32.56	33.62	32.27	32.87
6235	NYSE	FLS	Fri, Apr 29, 2022	33.54	33.85	32.64	32.71
6234	NYSE	FLS	Thu, Apr 28, 2022	33.29	33.76	32.41	33.61
6233	NYSE	FLS	Wed, Apr 27, 2022	32.74	33.80	32.58	33.15
6232	NYSE	FLS	Tue, Apr 26, 2022	33.67	33.90	32.79	32.83
6231	NYSE	FLS	Mon, Apr 25, 2022	34.47	34.74	33.20	33.99
6230	NYSE	FLS	Fri, Apr 22, 2022	36.10	36.36	34.90	34.92
6229	NYSE	FLS	Thu, Apr 21, 2022	37.33	37.34	36.29	36.39
6228	NYSE	FLS	Wed, Apr 20, 2022	37.37	37.59	36.90	36.96
6227	NYSE	FLS	Tue, Apr 19, 2022	36.52	37.10	36.39	37.08
6226	NYSE	FLS	Mon, Apr 18, 2022	36.02	36.73	35.74	36.52
6225	NYSE	FLS	Thu, Apr 14, 2022	35.65	35.99	35.53	35.71
6224	NYSE	FLS	Wed, Apr 13, 2022	35.59	35.96	35.33	35.82
6223	NYSE	FLS	Tue, Apr 12, 2022	34.83	35.77	34.70	35.45
6222	NYSE	FLS	Mon, Apr 11, 2022	35.55	35.64	34.27	34.60
6221	NYSE	FLS	Fri, Apr 8, 2022	36.58	36.60	35.38	35.62
6220	NYSE	FLS	Thu, Apr 7, 2022	35.64	36.69	35.38	36.60
6219	NYSE	FLS	Wed, Apr 6, 2022	35.27	35.66	34.94	35.53
6218	NYSE	FLS	Tue, Apr 5, 2022	35.88	36.09	35.35	35.56
6217	NYSE	FLS	Mon, Apr 4, 2022	36.08	36.15	35.61	35.83
6216	NYSE	FLS	Fri, Apr 1, 2022	36.08	36.38	35.91	36.16
6215	NYSE	FLS	Thu, Mar 31, 2022	35.18	36.03	35.06	35.90
6214	NYSE	FLS	Wed, Mar 30, 2022	35.40	36.31	35.02	35.42
6213	NYSE	FLS	Tue, Mar 29, 2022	34.95	35.35	33.97	35.24
6212	NYSE	FLS	Mon, Mar 28, 2022	34.98	35.06	34.42	34.86
6211	NYSE	FLS	Fri, Mar 25, 2022	34.08	35.08	34.08	35.07
6210	NYSE	FLS	Thu, Mar 24, 2022	34.06	34.32	33.76	34.09
6209	NYSE	FLS	Wed, Mar 23, 2022	34.11	34.36	33.78	34.08
6208	NYSE	FLS	Tue, Mar 22, 2022	34.81	35.11	34.01	34.25
6207	NYSE	FLS	Mon, Mar 21, 2022	33.95	34.60	33.66	34.56
6206	NYSE	FLS	Fri, Mar 18, 2022	33.57	33.90	32.42	33.83
6205	NYSE	FLS	Thu, Mar 17, 2022	33.31	34.06	33.19	34.03
6204	NYSE	FLS	Wed, Mar 16, 2022	33.23	33.64	32.59	33.39
6203	NYSE	FLS	Tue, Mar 15, 2022	33.53	33.57	32.43	33.09
6202	NYSE	FLS	Mon, Mar 14, 2022	33.88	34.03	33.08	33.42
6201	NYSE	FLS	Fri, Mar 11, 2022	33.97	34.61	33.70	33.81
6200	NYSE	FLS	Thu, Mar 10, 2022	33.12	33.93	33.03	33.93
6199	NYSE	FLS	Wed, Mar 9, 2022	33.06	33.64	32.66	33.31
6198	NYSE	FLS	Tue, Mar 8, 2022	31.02	33.83	30.86	32.84
6197	NYSE	FLS	Mon, Mar 7, 2022	30.47	31.32	30.19	30.62
6196	NYSE	FLS	Fri, Mar 4, 2022	30.98	31.24	30.06	30.36
6195	NYSE	FLS	Thu, Mar 3, 2022	31.91	32.10	31.05	31.46
6194	NYSE	FLS	Wed, Mar 2, 2022	30.69	31.88	30.69	31.79
6193	NYSE	FLS	Tue, Mar 1, 2022	30.41	30.62	29.68	30.28
6192	NYSE	FLS	Mon, Feb 28, 2022	29.27	30.38	29.08	30.37
6191	NYSE	FLS	Fri, Feb 25, 2022	30.38	30.81	29.58	29.85
6190	NYSE	FLS	Thu, Feb 24, 2022	30.11	30.41	29.01	29.70
6189	NYSE	FLS	Wed, Feb 23, 2022	32.57	32.59	31.47	31.58
6188	NYSE	FLS	Tue, Feb 22, 2022	32.07	32.62	31.90	32.21
6187	NYSE	FLS	Fri, Feb 18, 2022	32.33	32.77	31.86	32.06
6186	NYSE	FLS	Thu, Feb 17, 2022	33.00	33.30	32.47	32.52
6185	NYSE	FLS	Wed, Feb 16, 2022	32.55	33.56	32.32	33.36
6184	NYSE	FLS	Tue, Feb 15, 2022	32.68	33.00	32.48	32.62
6183	NYSE	FLS	Mon, Feb 14, 2022	32.55	32.76	31.98	32.40
6182	NYSE	FLS	Fri, Feb 11, 2022	33.19	33.38	32.13	32.43
6181	NYSE	FLS	Thu, Feb 10, 2022	34.26	34.79	33.37	33.52
6180	NYSE	FLS	Wed, Feb 9, 2022	33.98	34.59	33.95	34.55
6179	NYSE	FLS	Tue, Feb 8, 2022	33.10	33.85	33.06	33.80
6178	NYSE	FLS	Mon, Feb 7, 2022	32.73	33.05	32.27	32.90
6177	NYSE	FLS	Fri, Feb 4, 2022	32.16	32.85	32.16	32.64
6176	NYSE	FLS	Thu, Feb 3, 2022	32.72	32.74	32.00	32.26
6175	NYSE	FLS	Wed, Feb 2, 2022	33.00	33.10	32.38	32.79
6174	NYSE	FLS	Tue, Feb 1, 2022	32.50	33.05	32.31	33.00
6173	NYSE	FLS	Mon, Jan 31, 2022	32.18	32.62	31.71	32.62
6172	NYSE	FLS	Fri, Jan 28, 2022	31.89	32.58	31.51	32.57
6171	NYSE	FLS	Thu, Jan 27, 2022	32.44	32.91	31.83	32.20
6170	NYSE	FLS	Wed, Jan 26, 2022	32.68	33.04	31.81	32.11
6169	NYSE	FLS	Tue, Jan 25, 2022	32.30	32.62	31.31	32.28
6168	NYSE	FLS	Mon, Jan 24, 2022	31.31	33.01	31.09	32.86
6167	NYSE	FLS	Fri, Jan 21, 2022	31.63	32.39	31.47	31.90
6166	NYSE	FLS	Thu, Jan 20, 2022	32.43	32.89	31.78	31.78
6165	NYSE	FLS	Wed, Jan 19, 2022	33.24	33.30	32.45	32.54
6164	NYSE	FLS	Tue, Jan 18, 2022	32.56	33.41	32.24	33.03
6163	NYSE	FLS	Fri, Jan 14, 2022	31.65	32.53	31.41	32.49
6162	NYSE	FLS	Thu, Jan 13, 2022	31.97	32.39	31.95	32.09
6161	NYSE	FLS	Wed, Jan 12, 2022	32.23	32.62	31.85	31.96
6160	NYSE	FLS	Tue, Jan 11, 2022	32.03	32.06	31.56	31.97
6159	NYSE	FLS	Mon, Jan 10, 2022	31.64	31.84	31.19	31.82
6158	NYSE	FLS	Fri, Jan 7, 2022	31.48	31.83	31.32	31.64
6157	NYSE	FLS	Thu, Jan 6, 2022	31.71	31.94	31.39	31.51
6156	NYSE	FLS	Wed, Jan 5, 2022	32.25	32.57	31.46	31.47
6155	NYSE	FLS	Tue, Jan 4, 2022	31.30	32.24	31.23	32.04
6154	NYSE	FLS	Mon, Jan 3, 2022	30.85	31.24	30.65	31.02
6153	NYSE	FLS	Fri, Dec 31, 2021	30.42	30.91	30.42	30.60
6152	NYSE	FLS	Thu, Dec 30, 2021	30.91	31.17	30.48	30.49
6151	NYSE	FLS	Wed, Dec 29, 2021	30.98	31.20	30.72	30.82
6150	NYSE	FLS	Tue, Dec 28, 2021	30.58	31.23	30.58	30.90
6149	NYSE	FLS	Mon, Dec 27, 2021	30.17	30.70	30.02	30.64
6148	NYSE	FLS	Thu, Dec 23, 2021	30.02	30.36	29.91	30.22
6147	NYSE	FLS	Wed, Dec 22, 2021	29.68	29.85	29.50	29.77
6146	NYSE	FLS	Tue, Dec 21, 2021	29.25	29.95	29.10	29.74
6145	NYSE	FLS	Mon, Dec 20, 2021	28.69	28.91	28.15	28.85
6144	NYSE	FLS	Fri, Dec 17, 2021	29.48	29.71	28.88	29.04
6143	NYSE	FLS	Thu, Dec 16, 2021	30.62	30.97	30.07	30.12
6142	NYSE	FLS	Wed, Dec 15, 2021	30.08	30.31	29.48	30.19
6141	NYSE	FLS	Tue, Dec 14, 2021	30.14	30.92	29.85	29.94
6140	NYSE	FLS	Mon, Dec 13, 2021	30.57	31.08	29.66	30.22
6139	NYSE	FLS	Fri, Dec 10, 2021	31.49	31.51	30.78	31.09
6138	NYSE	FLS	Thu, Dec 9, 2021	31.28	31.65	31.22	31.23
6137	NYSE	FLS	Wed, Dec 8, 2021	31.87	31.96	31.36	31.69
6136	NYSE	FLS	Tue, Dec 7, 2021	31.56	31.99	31.45	31.57
6135	NYSE	FLS	Mon, Dec 6, 2021	30.82	31.68	30.51	31.31
6134	NYSE	FLS	Fri, Dec 3, 2021	30.96	31.00	30.07	30.37
6133	NYSE	FLS	Thu, Dec 2, 2021	29.82	30.95	29.64	30.82
6132	NYSE	FLS	Wed, Dec 1, 2021	30.66	31.04	29.54	29.55
6131	NYSE	FLS	Tue, Nov 30, 2021	30.45	30.61	29.61	29.98
6130	NYSE	FLS	Mon, Nov 29, 2021	31.73	31.76	30.81	30.90
6129	NYSE	FLS	Fri, Nov 26, 2021	31.80	31.87	30.85	31.34
6128	NYSE	FLS	Wed, Nov 24, 2021	32.53	32.86	32.32	32.70
6127	NYSE	FLS	Tue, Nov 23, 2021	32.94	32.95	32.51	32.80
6126	NYSE	FLS	Mon, Nov 22, 2021	32.56	33.30	32.43	32.78
6125	NYSE	FLS	Fri, Nov 19, 2021	32.17	32.56	31.77	32.40
6124	NYSE	FLS	Thu, Nov 18, 2021	32.76	32.79	32.23	32.41
6123	NYSE	FLS	Wed, Nov 17, 2021	33.38	33.48	32.59	32.72
6122	NYSE	FLS	Tue, Nov 16, 2021	33.57	34.07	33.47	33.56
6121	NYSE	FLS	Mon, Nov 15, 2021	34.29	34.29	33.59	33.63
6120	NYSE	FLS	Fri, Nov 12, 2021	33.42	34.04	33.42	34.03
6119	NYSE	FLS	Thu, Nov 11, 2021	33.90	34.05	33.49	33.51
6118	NYSE	FLS	Wed, Nov 10, 2021	33.98	34.26	33.81	33.93
6117	NYSE	FLS	Tue, Nov 9, 2021	34.16	34.29	33.62	33.94
6116	NYSE	FLS	Mon, Nov 8, 2021	34.87	35.10	34.12	34.20
6115	NYSE	FLS	Fri, Nov 5, 2021	33.69	34.60	33.59	34.45
6114	NYSE	FLS	Thu, Nov 4, 2021	34.09	34.20	32.87	33.25
6113	NYSE	FLS	Wed, Nov 3, 2021	33.79	34.16	33.54	33.88
6112	NYSE	FLS	Tue, Nov 2, 2021	33.78	34.19	33.47	33.99
6111	NYSE	FLS	Mon, Nov 1, 2021	33.59	34.12	33.51	33.80
6110	NYSE	FLS	Fri, Oct 29, 2021	32.52	34.42	32.38	33.62
6109	NYSE	FLS	Thu, Oct 28, 2021	33.50	34.44	32.87	32.94
6108	NYSE	FLS	Wed, Oct 27, 2021	36.96	37.00	35.90	36.02
6107	NYSE	FLS	Tue, Oct 26, 2021	37.37	37.50	37.01	37.04
6106	NYSE	FLS	Mon, Oct 25, 2021	37.10	37.52	36.88	37.23
6105	NYSE	FLS	Fri, Oct 22, 2021	37.96	37.96	37.13	37.24
6104	NYSE	FLS	Thu, Oct 21, 2021	37.67	37.90	37.37	37.84
6103	NYSE	FLS	Wed, Oct 20, 2021	37.17	37.74	36.96	37.72
6102	NYSE	FLS	Tue, Oct 19, 2021	37.44	37.44	36.95	37.22
6101	NYSE	FLS	Mon, Oct 18, 2021	36.68	37.25	36.47	37.12
6100	NYSE	FLS	Fri, Oct 15, 2021	37.20	38.39	36.97	37.02
6099	NYSE	FLS	Thu, Oct 14, 2021	34.66	35.69	34.44	35.60
6098	NYSE	FLS	Wed, Oct 13, 2021	34.09	34.38	33.67	34.32
6097	NYSE	FLS	Tue, Oct 12, 2021	34.43	34.49	33.87	34.05
6096	NYSE	FLS	Mon, Oct 11, 2021	35.65	35.80	34.44	34.49
6095	NYSE	FLS	Fri, Oct 8, 2021	35.40	35.65	35.21	35.41
6094	NYSE	FLS	Thu, Oct 7, 2021	35.46	35.82	35.30	35.48
6093	NYSE	FLS	Wed, Oct 6, 2021	35.21	35.62	34.56	35.36
6092	NYSE	FLS	Tue, Oct 5, 2021	35.65	36.11	35.11	35.76
6091	NYSE	FLS	Mon, Oct 4, 2021	35.61	36.04	35.28	35.37
6090	NYSE	FLS	Fri, Oct 1, 2021	34.85	35.77	34.69	35.42
6089	NYSE	FLS	Thu, Sep 30, 2021	36.25	36.33	34.63	34.67
6088	NYSE	FLS	Wed, Sep 29, 2021	36.28	36.60	35.90	36.21
6087	NYSE	FLS	Tue, Sep 28, 2021	36.48	36.88	36.17	36.20
6086	NYSE	FLS	Mon, Sep 27, 2021	35.71	36.80	35.71	36.36
6085	NYSE	FLS	Fri, Sep 24, 2021	35.36	35.76	35.17	35.49
6084	NYSE	FLS	Thu, Sep 23, 2021	34.74	35.63	34.74	35.40
6083	NYSE	FLS	Wed, Sep 22, 2021	34.52	35.23	34.51	34.70
6082	NYSE	FLS	Tue, Sep 21, 2021	34.84	35.00	34.10	34.24
6081	NYSE	FLS	Mon, Sep 20, 2021	33.83	34.64	33.56	34.61
6080	NYSE	FLS	Fri, Sep 17, 2021	35.16	35.28	34.51	34.78
6079	NYSE	FLS	Thu, Sep 16, 2021	35.88	36.07	35.35	35.37
6078	NYSE	FLS	Wed, Sep 15, 2021	35.39	36.14	35.22	35.97
6077	NYSE	FLS	Tue, Sep 14, 2021	36.52	36.52	35.36	35.53
6076	NYSE	FLS	Mon, Sep 13, 2021	36.24	36.51	35.86	36.23
6075	NYSE	FLS	Fri, Sep 10, 2021	36.66	36.80	35.84	35.88
6074	NYSE	FLS	Thu, Sep 9, 2021	36.76	37.17	36.45	36.48
6073	NYSE	FLS	Wed, Sep 8, 2021	37.21	37.21	36.54	36.89
6072	NYSE	FLS	Tue, Sep 7, 2021	37.50	37.72	37.08	37.19
6071	NYSE	FLS	Fri, Sep 3, 2021	38.64	38.69	37.80	37.91
6070	NYSE	FLS	Thu, Sep 2, 2021	38.44	38.74	38.31	38.64
6069	NYSE	FLS	Wed, Sep 1, 2021	38.97	38.97	38.15	38.33
6068	NYSE	FLS	Tue, Aug 31, 2021	38.98	39.05	38.64	38.87
6067	NYSE	FLS	Mon, Aug 30, 2021	39.48	39.48	39.04	39.11
6066	NYSE	FLS	Fri, Aug 27, 2021	38.93	39.68	38.75	39.55
6065	NYSE	FLS	Thu, Aug 26, 2021	39.02	39.15	38.66	38.79
6064	NYSE	FLS	Wed, Aug 25, 2021	38.75	39.32	38.68	39.16
6063	NYSE	FLS	Tue, Aug 24, 2021	38.50	39.09	38.47	38.82
6062	NYSE	FLS	Mon, Aug 23, 2021	38.27	38.32	37.82	38.26
6061	NYSE	FLS	Fri, Aug 20, 2021	37.36	37.80	37.34	37.73
6060	NYSE	FLS	Thu, Aug 19, 2021	37.68	38.06	37.12	37.37
6059	NYSE	FLS	Wed, Aug 18, 2021	39.09	39.33	38.21	38.23
6058	NYSE	FLS	Tue, Aug 17, 2021	39.24	39.47	38.50	39.22
6057	NYSE	FLS	Mon, Aug 16, 2021	39.80	40.00	39.21	39.61
6056	NYSE	FLS	Fri, Aug 13, 2021	40.60	40.80	40.14	40.19
6055	NYSE	FLS	Thu, Aug 12, 2021	40.37	40.96	40.25	40.50
6054	NYSE	FLS	Wed, Aug 11, 2021	40.01	40.57	39.61	40.46
6053	NYSE	FLS	Tue, Aug 10, 2021	38.96	39.76	38.69	39.71
6052	NYSE	FLS	Mon, Aug 9, 2021	40.01	40.01	39.02	39.14
6051	NYSE	FLS	Fri, Aug 6, 2021	41.84	42.28	40.01	40.20
6050	NYSE	FLS	Thu, Aug 5, 2021	43.02	43.63	42.84	42.89
6049	NYSE	FLS	Wed, Aug 4, 2021	42.78	43.21	42.52	42.63
6048	NYSE	FLS	Tue, Aug 3, 2021	42.09	43.31	41.82	43.23
6047	NYSE	FLS	Mon, Aug 2, 2021	42.36	43.35	42.00	42.05
6046	NYSE	FLS	Fri, Jul 30, 2021	42.24	42.69	41.89	42.09
6045	NYSE	FLS	Thu, Jul 29, 2021	42.16	42.77	41.96	42.60
6044	NYSE	FLS	Wed, Jul 28, 2021	41.91	42.07	41.01	41.68
6043	NYSE	FLS	Tue, Jul 27, 2021	41.59	42.11	41.29	41.79
6042	NYSE	FLS	Mon, Jul 26, 2021	41.77	42.20	41.53	41.90
6041	NYSE	FLS	Fri, Jul 23, 2021	41.76	41.76	41.20	41.70
6040	NYSE	FLS	Thu, Jul 22, 2021	42.10	42.10	41.18	41.28
6039	NYSE	FLS	Wed, Jul 21, 2021	41.57	42.33	41.57	41.98
6038	NYSE	FLS	Tue, Jul 20, 2021	39.91	41.59	39.79	41.42
6037	NYSE	FLS	Mon, Jul 19, 2021	40.21	40.45	39.54	39.79
6036	NYSE	FLS	Fri, Jul 16, 2021	42.48	42.50	41.02	41.11
6035	NYSE	FLS	Thu, Jul 15, 2021	41.89	42.48	41.63	41.97
6034	NYSE	FLS	Wed, Jul 14, 2021	42.39	42.81	41.74	42.04
6033	NYSE	FLS	Tue, Jul 13, 2021	42.60	42.85	42.14	42.25
6032	NYSE	FLS	Mon, Jul 12, 2021	42.44	43.04	42.31	42.90
6031	NYSE	FLS	Fri, Jul 9, 2021	41.90	43.59	41.77	42.93
6030	NYSE	FLS	Thu, Jul 8, 2021	40.67	41.71	40.10	41.09
6029	NYSE	FLS	Wed, Jul 7, 2021	40.32	41.06	39.98	40.71
6028	NYSE	FLS	Tue, Jul 6, 2021	40.20	40.26	38.74	39.42
6027	NYSE	FLS	Fri, Jul 2, 2021	40.26	40.55	39.86	40.32
6026	NYSE	FLS	Thu, Jul 1, 2021	40.70	40.91	40.14	40.18
6025	NYSE	FLS	Wed, Jun 30, 2021	39.31	40.38	39.31	40.32
6024	NYSE	FLS	Tue, Jun 29, 2021	40.56	40.85	39.45	39.67
6023	NYSE	FLS	Mon, Jun 28, 2021	40.98	40.98	39.94	40.23
6022	NYSE	FLS	Fri, Jun 25, 2021	40.92	41.41	40.83	41.18
6021	NYSE	FLS	Thu, Jun 24, 2021	40.61	40.90	40.01	40.76
6020	NYSE	FLS	Wed, Jun 23, 2021	41.03	41.14	40.60	40.40
6019	NYSE	FLS	Tue, Jun 22, 2021	41.32	41.32	40.46	40.85
6018	NYSE	FLS	Mon, Jun 21, 2021	40.47	41.37	40.39	41.32
6017	NYSE	FLS	Fri, Jun 18, 2021	39.75	40.30	39.32	40.07
6016	NYSE	FLS	Thu, Jun 17, 2021	42.43	42.46	39.81	40.47
6015	NYSE	FLS	Wed, Jun 16, 2021	42.43	42.84	41.98	42.38
6014	NYSE	FLS	Tue, Jun 15, 2021	42.38	42.84	42.23	42.68
6013	NYSE	FLS	Mon, Jun 14, 2021	43.01	43.03	42.12	42.28
6012	NYSE	FLS	Fri, Jun 11, 2021	43.33	43.47	42.82	42.98
6011	NYSE	FLS	Thu, Jun 10, 2021	43.80	43.80	43.01	43.13
6010	NYSE	FLS	Wed, Jun 9, 2021	44.14	44.20	43.36	43.37
6009	NYSE	FLS	Tue, Jun 8, 2021	43.16	44.39	42.87	44.31
6008	NYSE	FLS	Mon, Jun 7, 2021	44.00	44.16	43.31	43.43
6007	NYSE	FLS	Fri, Jun 4, 2021	43.03	43.93	42.91	43.88
6006	NYSE	FLS	Thu, Jun 3, 2021	42.25	42.88	41.92	42.80
6005	NYSE	FLS	Wed, Jun 2, 2021	43.45	43.45	42.25	42.46
6004	NYSE	FLS	Tue, Jun 1, 2021	42.90	43.28	42.67	43.25
6003	NYSE	FLS	Fri, May 28, 2021	42.62	42.62	42.00	42.39
6002	NYSE	FLS	Thu, May 27, 2021	42.70	42.82	42.43	42.62
6001	NYSE	FLS	Wed, May 26, 2021	42.10	42.21	41.72	42.08
6000	NYSE	FLS	Tue, May 25, 2021	42.37	42.81	41.87	41.94
5999	NYSE	FLS	Mon, May 24, 2021	42.46	42.59	41.82	42.36
5998	NYSE	FLS	Fri, May 21, 2021	42.26	42.75	41.94	42.22
5997	NYSE	FLS	Thu, May 20, 2021	41.89	41.89	41.09	41.81
5996	NYSE	FLS	Wed, May 19, 2021	41.92	41.96	41.16	41.75
5995	NYSE	FLS	Tue, May 18, 2021	43.50	43.79	42.73	42.76
5994	NYSE	FLS	Mon, May 17, 2021	42.86	43.53	42.64	43.49
5993	NYSE	FLS	Fri, May 14, 2021	42.29	43.41	42.12	43.21
5992	NYSE	FLS	Thu, May 13, 2021	40.51	42.42	40.48	42.10
5991	NYSE	FLS	Wed, May 12, 2021	41.93	42.31	40.69	40.69
5990	NYSE	FLS	Tue, May 11, 2021	41.97	42.47	41.48	41.76
5989	NYSE	FLS	Mon, May 10, 2021	43.00	43.71	42.59	42.60
5988	NYSE	FLS	Fri, May 7, 2021	41.84	42.83	41.60	42.65
5987	NYSE	FLS	Thu, May 6, 2021	42.00	42.36	41.43	42.29
5986	NYSE	FLS	Wed, May 5, 2021	42.21	42.27	41.64	41.74
5985	NYSE	FLS	Tue, May 4, 2021	40.47	41.98	39.93	41.92
5984	NYSE	FLS	Mon, May 3, 2021	40.35	40.98	39.98	40.46
5983	NYSE	FLS	Fri, Apr 30, 2021	40.20	40.39	39.45	39.64
5982	NYSE	FLS	Thu, Apr 29, 2021	40.99	41.19	40.48	40.55
5981	NYSE	FLS	Wed, Apr 28, 2021	40.35	40.91	40.29	40.44
5980	NYSE	FLS	Tue, Apr 27, 2021	40.52	40.63	40.12	40.37
5979	NYSE	FLS	Mon, Apr 26, 2021	40.59	40.92	40.30	40.46
5978	NYSE	FLS	Fri, Apr 23, 2021	40.22	40.61	39.68	40.32
5977	NYSE	FLS	Thu, Apr 22, 2021	40.39	40.68	40.05	40.06
5976	NYSE	FLS	Wed, Apr 21, 2021	39.01	40.17	38.91	40.15
5975	NYSE	FLS	Tue, Apr 20, 2021	39.71	40.01	38.73	39.16
5974	NYSE	FLS	Mon, Apr 19, 2021	39.96	40.24	39.65	39.98
5973	NYSE	FLS	Fri, Apr 16, 2021	40.13	40.50	39.84	40.02
5972	NYSE	FLS	Thu, Apr 15, 2021	39.67	39.99	39.01	39.69
5971	NYSE	FLS	Wed, Apr 14, 2021	39.14	40.26	39.06	39.68
5970	NYSE	FLS	Tue, Apr 13, 2021	39.57	39.57	38.56	38.96
5969	NYSE	FLS	Mon, Apr 12, 2021	39.81	39.88	39.42	39.78
5968	NYSE	FLS	Fri, Apr 9, 2021	39.89	40.08	39.19	39.74
5967	NYSE	FLS	Thu, Apr 8, 2021	39.50	39.83	38.93	39.79
5966	NYSE	FLS	Wed, Apr 7, 2021	40.16	40.36	39.61	39.75
5965	NYSE	FLS	Tue, Apr 6, 2021	39.86	40.71	39.80	40.14
5964	NYSE	FLS	Mon, Apr 5, 2021	39.96	40.33	39.54	39.87
5963	NYSE	FLS	Thu, Apr 1, 2021	39.15	39.50	38.77	39.46
5962	NYSE	FLS	Wed, Mar 31, 2021	39.43	39.60	38.56	38.81
5961	NYSE	FLS	Tue, Mar 30, 2021	39.01	39.49	38.72	39.19
5960	NYSE	FLS	Mon, Mar 29, 2021	39.20	39.74	38.66	38.85
5959	NYSE	FLS	Fri, Mar 26, 2021	38.88	39.52	38.51	39.45
5958	NYSE	FLS	Thu, Mar 25, 2021	37.31	38.47	36.60	38.27
5957	NYSE	FLS	Wed, Mar 24, 2021	37.88	39.07	37.77	37.62
5956	NYSE	FLS	Tue, Mar 23, 2021	38.74	39.45	37.15	37.49
5955	NYSE	FLS	Mon, Mar 22, 2021	39.92	40.10	38.98	39.46
5954	NYSE	FLS	Fri, Mar 19, 2021	39.76	40.73	38.13	40.05
5953	NYSE	FLS	Thu, Mar 18, 2021	40.53	42.24	39.60	39.76
5952	NYSE	FLS	Wed, Mar 17, 2021	40.09	40.55	39.67	40.35
5951	NYSE	FLS	Tue, Mar 16, 2021	40.64	40.88	39.85	39.95
5950	NYSE	FLS	Mon, Mar 15, 2021	41.17	41.36	39.61	40.97
5949	NYSE	FLS	Fri, Mar 12, 2021	41.19	41.50	40.82	41.40
5948	NYSE	FLS	Thu, Mar 11, 2021	40.22	41.37	39.79	40.81
5947	NYSE	FLS	Wed, Mar 10, 2021	39.80	40.76	39.68	40.32
5946	NYSE	FLS	Tue, Mar 9, 2021	41.32	41.46	39.68	39.68
5945	NYSE	FLS	Mon, Mar 8, 2021	40.22	42.14	40.11	41.28
5944	NYSE	FLS	Fri, Mar 5, 2021	38.99	39.98	38.71	39.82
5943	NYSE	FLS	Thu, Mar 4, 2021	38.76	39.26	37.46	38.41
5942	NYSE	FLS	Wed, Mar 3, 2021	37.89	39.19	37.81	38.69
5941	NYSE	FLS	Tue, Mar 2, 2021	38.01	38.26	37.43	37.82
5940	NYSE	FLS	Mon, Mar 1, 2021	37.94	39.01	37.73	38.13
5939	NYSE	FLS	Fri, Feb 26, 2021	37.55	37.88	36.45	37.00
5938	NYSE	FLS	Thu, Feb 25, 2021	39.15	39.15	37.03	37.68
5937	NYSE	FLS	Wed, Feb 24, 2021	37.01	39.15	36.35	38.75
5936	NYSE	FLS	Tue, Feb 23, 2021	39.03	39.75	38.29	39.55
5935	NYSE	FLS	Mon, Feb 22, 2021	39.28	40.23	38.94	39.14
5934	NYSE	FLS	Fri, Feb 19, 2021	38.57	39.69	38.41	39.24
5933	NYSE	FLS	Thu, Feb 18, 2021	39.04	39.11	38.13	38.18
5932	NYSE	FLS	Wed, Feb 17, 2021	39.18	39.70	38.28	39.19
5931	NYSE	FLS	Tue, Feb 16, 2021	40.06	40.71	39.15	39.18
5930	NYSE	FLS	Fri, Feb 12, 2021	38.80	39.85	38.56	39.81
5929	NYSE	FLS	Thu, Feb 11, 2021	38.51	38.97	38.08	38.95
5928	NYSE	FLS	Wed, Feb 10, 2021	38.76	38.92	38.33	38.55
5927	NYSE	FLS	Tue, Feb 9, 2021	38.74	38.74	37.99	38.44
5926	NYSE	FLS	Mon, Feb 8, 2021	37.71	39.17	37.71	38.79
5925	NYSE	FLS	Fri, Feb 5, 2021	37.34	37.84	37.18	37.58
5924	NYSE	FLS	Thu, Feb 4, 2021	36.94	37.34	36.46	36.90
5923	NYSE	FLS	Wed, Feb 3, 2021	36.18	36.91	36.03	36.80
5922	NYSE	FLS	Tue, Feb 2, 2021	36.72	37.02	36.25	36.50
5921	NYSE	FLS	Mon, Feb 1, 2021	36.10	36.31	35.45	36.02
5920	NYSE	FLS	Fri, Jan 29, 2021	37.43	37.43	35.52	35.56
5919	NYSE	FLS	Thu, Jan 28, 2021	37.34	38.48	37.26	37.38
5918	NYSE	FLS	Wed, Jan 27, 2021	35.98	36.77	35.33	36.62
5917	NYSE	FLS	Tue, Jan 26, 2021	38.08	38.08	36.69	36.92
5916	NYSE	FLS	Mon, Jan 25, 2021	38.02	38.49	37.11	37.44
5915	NYSE	FLS	Fri, Jan 22, 2021	37.98	38.72	37.72	38.56
5914	NYSE	FLS	Thu, Jan 21, 2021	38.31	38.78	38.21	38.55
5913	NYSE	FLS	Wed, Jan 20, 2021	38.39	39.02	38.17	38.55
5912	NYSE	FLS	Tue, Jan 19, 2021	37.75	38.59	37.51	38.25
5911	NYSE	FLS	Fri, Jan 15, 2021	38.22	38.25	37.00	37.23
5910	NYSE	FLS	Thu, Jan 14, 2021	37.34	38.85	37.07	38.56
5909	NYSE	FLS	Wed, Jan 13, 2021	37.97	38.04	36.98	37.07
5908	NYSE	FLS	Tue, Jan 12, 2021	37.55	38.35	37.30	37.84
5907	NYSE	FLS	Mon, Jan 11, 2021	36.17	37.39	36.02	37.25
5906	NYSE	FLS	Fri, Jan 8, 2021	37.88	37.89	36.44	36.98
5905	NYSE	FLS	Thu, Jan 7, 2021	37.91	37.99	37.14	37.73
5904	NYSE	FLS	Wed, Jan 6, 2021	37.12	38.34	36.98	37.79
5903	NYSE	FLS	Tue, Jan 5, 2021	35.05	36.34	35.02	36.13
5902	NYSE	FLS	Mon, Jan 4, 2021	35.95	36.62	34.65	34.77
5901	NYSE	FLS	Thu, Dec 31, 2020	36.78	36.97	36.22	36.85
5900	NYSE	FLS	Wed, Dec 30, 2020	36.40	36.96	36.16	36.83
5899	NYSE	FLS	Tue, Dec 29, 2020	36.77	36.91	36.12	36.36
5898	NYSE	FLS	Mon, Dec 28, 2020	36.90	37.44	36.64	36.69
5897	NYSE	FLS	Thu, Dec 24, 2020	36.83	36.84	36.31	36.68
5896	NYSE	FLS	Wed, Dec 23, 2020	36.59	37.27	36.40	36.75
5895	NYSE	FLS	Tue, Dec 22, 2020	36.99	37.10	36.19	36.09
5894	NYSE	FLS	Mon, Dec 21, 2020	36.26	37.16	35.74	37.07
5893	NYSE	FLS	Fri, Dec 18, 2020	37.63	38.03	37.01	37.28
5892	NYSE	FLS	Thu, Dec 17, 2020	37.41	37.70	36.89	37.61
5891	NYSE	FLS	Wed, Dec 16, 2020	37.80	37.80	36.73	37.31
5890	NYSE	FLS	Tue, Dec 15, 2020	39.19	39.24	37.49	37.72
5889	NYSE	FLS	Mon, Dec 14, 2020	37.78	37.85	36.77	36.77
5888	NYSE	FLS	Fri, Dec 11, 2020	36.01	37.36	36.01	37.09
5887	NYSE	FLS	Thu, Dec 10, 2020	36.01	36.86	35.91	36.74
5886	NYSE	FLS	Wed, Dec 9, 2020	36.10	36.61	35.80	36.36
5885	NYSE	FLS	Tue, Dec 8, 2020	34.87	35.90	34.87	35.90
5884	NYSE	FLS	Mon, Dec 7, 2020	35.10	36.17	34.79	35.33
5883	NYSE	FLS	Fri, Dec 4, 2020	34.07	35.85	34.07	35.58
5882	NYSE	FLS	Thu, Dec 3, 2020	33.60	34.17	33.47	33.78
5881	NYSE	FLS	Wed, Dec 2, 2020	33.60	33.86	33.30	33.55
5880	NYSE	FLS	Tue, Dec 1, 2020	34.72	34.83	33.86	33.96
5879	NYSE	FLS	Mon, Nov 30, 2020	35.21	35.46	33.95	34.08
5878	NYSE	FLS	Fri, Nov 27, 2020	35.38	35.94	35.14	35.46
5877	NYSE	FLS	Wed, Nov 25, 2020	35.95	35.99	34.67	35.20
5876	NYSE	FLS	Tue, Nov 24, 2020	35.28	36.40	35.00	36.12
5875	NYSE	FLS	Mon, Nov 23, 2020	33.49	34.55	33.24	34.45
5874	NYSE	FLS	Fri, Nov 20, 2020	33.90	33.92	32.57	32.91
5873	NYSE	FLS	Thu, Nov 19, 2020	34.34	34.56	33.28	34.05
5872	NYSE	FLS	Wed, Nov 18, 2020	33.86	35.18	33.61	34.68
5871	NYSE	FLS	Tue, Nov 17, 2020	33.24	33.72	32.50	33.60
5870	NYSE	FLS	Mon, Nov 16, 2020	33.94	34.03	32.79	33.89
5869	NYSE	FLS	Fri, Nov 13, 2020	31.96	32.77	31.87	32.54
5868	NYSE	FLS	Thu, Nov 12, 2020	31.50	32.21	31.16	31.53
5867	NYSE	FLS	Wed, Nov 11, 2020	33.04	33.13	31.39	31.93
5866	NYSE	FLS	Tue, Nov 10, 2020	32.64	33.05	32.11	32.98
5865	NYSE	FLS	Mon, Nov 9, 2020	32.26	33.40	32.09	32.15
5864	NYSE	FLS	Fri, Nov 6, 2020	31.13	31.63	28.40	28.65
5863	NYSE	FLS	Thu, Nov 5, 2020	30.42	32.05	30.40	31.62
5862	NYSE	FLS	Wed, Nov 4, 2020	30.87	30.91	29.31	30.02
5861	NYSE	FLS	Tue, Nov 3, 2020	31.21	31.87	30.95	31.58
5860	NYSE	FLS	Mon, Nov 2, 2020	29.68	30.54	29.42	30.54
5859	NYSE	FLS	Fri, Oct 30, 2020	28.39	29.15	28.38	29.12
5858	NYSE	FLS	Thu, Oct 29, 2020	28.35	28.62	27.58	28.49
5857	NYSE	FLS	Wed, Oct 28, 2020	28.75	29.49	28.63	28.80
5856	NYSE	FLS	Tue, Oct 27, 2020	29.77	29.89	29.46	29.53
5855	NYSE	FLS	Mon, Oct 26, 2020	31.06	31.35	29.64	29.95
5854	NYSE	FLS	Fri, Oct 23, 2020	30.90	31.92	30.63	31.75
5853	NYSE	FLS	Thu, Oct 22, 2020	29.25	30.60	29.25	30.55
5852	NYSE	FLS	Wed, Oct 21, 2020	29.08	29.65	29.00	29.21
5851	NYSE	FLS	Tue, Oct 20, 2020	29.13	29.46	28.97	29.07
5850	NYSE	FLS	Mon, Oct 19, 2020	28.97	29.38	28.62	28.83
5849	NYSE	FLS	Fri, Oct 16, 2020	29.07	29.18	28.80	28.86
5848	NYSE	FLS	Thu, Oct 15, 2020	28.62	29.20	28.33	29.05
5847	NYSE	FLS	Wed, Oct 14, 2020	28.94	29.59	28.94	29.31
5846	NYSE	FLS	Tue, Oct 13, 2020	29.35	29.62	28.69	28.88
5845	NYSE	FLS	Mon, Oct 12, 2020	29.47	29.94	28.98	29.86
5844	NYSE	FLS	Fri, Oct 9, 2020	29.49	29.71	29.10	29.48
5843	NYSE	FLS	Thu, Oct 8, 2020	28.82	29.18	28.40	29.16
5842	NYSE	FLS	Wed, Oct 7, 2020	27.83	28.65	27.83	28.51
5841	NYSE	FLS	Tue, Oct 6, 2020	28.23	28.50	27.50	27.55
5840	NYSE	FLS	Mon, Oct 5, 2020	27.50	27.99	27.47	27.90
5839	NYSE	FLS	Fri, Oct 2, 2020	25.96	27.50	25.87	27.23
5838	NYSE	FLS	Thu, Oct 1, 2020	27.36	27.51	26.31	26.67
5837	NYSE	FLS	Wed, Sep 30, 2020	27.13	27.84	27.01	27.29
5836	NYSE	FLS	Tue, Sep 29, 2020	27.51	27.59	26.73	26.93
5835	NYSE	FLS	Mon, Sep 28, 2020	27.15	27.94	27.15	27.43
5834	NYSE	FLS	Fri, Sep 25, 2020	26.60	27.04	26.49	26.57
5833	NYSE	FLS	Thu, Sep 24, 2020	26.53	27.56	26.20	27.01
5832	NYSE	FLS	Wed, Sep 23, 2020	27.02	27.61	26.58	26.66
5831	NYSE	FLS	Tue, Sep 22, 2020	26.87	27.45	26.87	27.06
5830	NYSE	FLS	Mon, Sep 21, 2020	27.65	27.87	26.08	26.75
5829	NYSE	FLS	Fri, Sep 18, 2020	28.83	29.30	28.15	28.49
5828	NYSE	FLS	Thu, Sep 17, 2020	28.90	29.31	28.31	28.93
5827	NYSE	FLS	Wed, Sep 16, 2020	28.44	29.78	28.17	29.34
5826	NYSE	FLS	Tue, Sep 15, 2020	28.33	28.70	27.75	28.19
5825	NYSE	FLS	Mon, Sep 14, 2020	28.47	28.74	28.05	28.24
5824	NYSE	FLS	Fri, Sep 11, 2020	28.04	28.48	27.85	28.14
5823	NYSE	FLS	Thu, Sep 10, 2020	28.58	28.78	27.77	27.88
5822	NYSE	FLS	Wed, Sep 9, 2020	28.56	28.71	28.08	28.57
5821	NYSE	FLS	Tue, Sep 8, 2020	28.91	29.18	28.32	28.36
5820	NYSE	FLS	Fri, Sep 4, 2020	29.60	30.00	29.12	29.42
5819	NYSE	FLS	Thu, Sep 3, 2020	30.02	30.49	28.72	28.92
5818	NYSE	FLS	Wed, Sep 2, 2020	30.03	30.25	29.69	30.09
5817	NYSE	FLS	Tue, Sep 1, 2020	29.40	30.09	29.25	29.89
5816	NYSE	FLS	Mon, Aug 31, 2020	30.53	30.53	29.65	29.68
5815	NYSE	FLS	Fri, Aug 28, 2020	29.85	30.67	29.68	30.53
5814	NYSE	FLS	Thu, Aug 27, 2020	29.67	30.00	29.22	29.75
5813	NYSE	FLS	Wed, Aug 26, 2020	29.65	29.69	29.18	29.52
5812	NYSE	FLS	Tue, Aug 25, 2020	30.51	30.69	29.70	29.80
5811	NYSE	FLS	Mon, Aug 24, 2020	29.51	30.19	29.11	30.12
5810	NYSE	FLS	Fri, Aug 21, 2020	29.51	29.75	29.04	29.22
5809	NYSE	FLS	Thu, Aug 20, 2020	29.99	30.18	29.49	29.53
5808	NYSE	FLS	Wed, Aug 19, 2020	30.18	30.68	29.92	30.32
5807	NYSE	FLS	Tue, Aug 18, 2020	31.07	31.34	30.25	30.28
5806	NYSE	FLS	Mon, Aug 17, 2020	31.95	32.07	31.29	31.29
5805	NYSE	FLS	Fri, Aug 14, 2020	31.41	32.19	31.22	31.98
5804	NYSE	FLS	Thu, Aug 13, 2020	31.94	32.25	31.63	31.81
5803	NYSE	FLS	Wed, Aug 12, 2020	32.16	32.47	31.38	32.34
5802	NYSE	FLS	Tue, Aug 11, 2020	31.51	32.54	31.50	31.66
5801	NYSE	FLS	Mon, Aug 10, 2020	30.17	31.11	29.99	30.93
5800	NYSE	FLS	Fri, Aug 7, 2020	28.51	30.00	28.46	29.96
5799	NYSE	FLS	Thu, Aug 6, 2020	28.76	28.96	28.37	28.63
5798	NYSE	FLS	Wed, Aug 5, 2020	28.82	29.33	28.68	28.97
5797	NYSE	FLS	Tue, Aug 4, 2020	28.20	28.62	28.05	28.27
5796	NYSE	FLS	Mon, Aug 3, 2020	28.03	28.82	27.68	28.13
5795	NYSE	FLS	Fri, Jul 31, 2020	29.77	30.07	27.11	27.87
5794	NYSE	FLS	Thu, Jul 30, 2020	29.78	30.10	29.11	29.94
5793	NYSE	FLS	Wed, Jul 29, 2020	29.73	30.66	29.62	30.45
5792	NYSE	FLS	Tue, Jul 28, 2020	30.48	30.66	29.49	29.55
5791	NYSE	FLS	Mon, Jul 27, 2020	30.23	30.78	29.85	30.70
5790	NYSE	FLS	Fri, Jul 24, 2020	30.61	30.81	30.09	30.32
5789	NYSE	FLS	Thu, Jul 23, 2020	30.25	30.94	29.99	30.45
5788	NYSE	FLS	Wed, Jul 22, 2020	29.85	30.43	29.74	30.26
5787	NYSE	FLS	Tue, Jul 21, 2020	29.23	30.40	29.23	30.10
5786	NYSE	FLS	Mon, Jul 20, 2020	29.24	29.71	28.66	28.91
5785	NYSE	FLS	Fri, Jul 17, 2020	30.02	30.52	29.45	29.49
5784	NYSE	FLS	Thu, Jul 16, 2020	30.52	30.86	29.69	29.95
5783	NYSE	FLS	Wed, Jul 15, 2020	30.09	30.89	29.49	30.67
5782	NYSE	FLS	Tue, Jul 14, 2020	28.19	29.25	27.81	29.09
5781	NYSE	FLS	Mon, Jul 13, 2020	28.16	28.88	27.67	28.32
5780	NYSE	FLS	Fri, Jul 10, 2020	27.34	27.88	27.31	27.81
5779	NYSE	FLS	Thu, Jul 9, 2020	27.60	27.85	26.68	27.30
5778	NYSE	FLS	Wed, Jul 8, 2020	28.08	28.10	27.28	27.57
5777	NYSE	FLS	Tue, Jul 7, 2020	28.71	28.91	27.96	28.10
5776	NYSE	FLS	Mon, Jul 6, 2020	28.54	29.49	28.53	29.08
5775	NYSE	FLS	Thu, Jul 2, 2020	28.34	29.51	28.02	28.34
5774	NYSE	FLS	Wed, Jul 1, 2020	28.69	29.00	27.57	27.63
5773	NYSE	FLS	Tue, Jun 30, 2020	27.80	28.85	27.80	28.52
5772	NYSE	FLS	Mon, Jun 29, 2020	27.46	28.37	27.26	28.23
5771	NYSE	FLS	Fri, Jun 26, 2020	26.99	27.07	26.31	27.01
5770	NYSE	FLS	Thu, Jun 25, 2020	25.68	27.22	25.53	27.22
5769	NYSE	FLS	Wed, Jun 24, 2020	27.45	27.52	25.79	25.80
5768	NYSE	FLS	Tue, Jun 23, 2020	28.14	28.37	27.62	28.04
5767	NYSE	FLS	Mon, Jun 22, 2020	27.66	27.77	26.74	27.66
5766	NYSE	FLS	Fri, Jun 19, 2020	28.58	28.58	27.35	27.72
5765	NYSE	FLS	Thu, Jun 18, 2020	27.68	28.44	27.38	27.87
5764	NYSE	FLS	Wed, Jun 17, 2020	29.64	29.91	28.27	28.11
5763	NYSE	FLS	Tue, Jun 16, 2020	30.19	30.70	28.93	29.69
5762	NYSE	FLS	Mon, Jun 15, 2020	26.62	28.44	26.22	28.34
5761	NYSE	FLS	Fri, Jun 12, 2020	28.62	28.77	26.85	28.00
5760	NYSE	FLS	Thu, Jun 11, 2020	27.70	28.36	26.85	27.00
5759	NYSE	FLS	Wed, Jun 10, 2020	31.54	31.57	29.88	30.13
5758	NYSE	FLS	Tue, Jun 9, 2020	32.45	32.63	31.60	31.84
5757	NYSE	FLS	Mon, Jun 8, 2020	33.06	33.80	32.69	33.63
5756	NYSE	FLS	Fri, Jun 5, 2020	31.55	32.98	31.37	31.59
5755	NYSE	FLS	Thu, Jun 4, 2020	28.79	29.64	28.43	29.61
5754	NYSE	FLS	Wed, Jun 3, 2020	27.90	29.34	27.90	29.09
5753	NYSE	FLS	Tue, Jun 2, 2020	27.71	28.01	27.05	27.16
5752	NYSE	FLS	Mon, Jun 1, 2020	26.25	27.48	26.03	27.04
5751	NYSE	FLS	Fri, May 29, 2020	26.36	26.58	25.30	26.10
5750	NYSE	FLS	Thu, May 28, 2020	28.61	28.71	26.78	26.82
5749	NYSE	FLS	Wed, May 27, 2020	28.11	28.98	27.68	28.42
5748	NYSE	FLS	Tue, May 26, 2020	26.60	27.53	26.51	26.98
5747	NYSE	FLS	Fri, May 22, 2020	25.64	25.64	24.85	25.20
5746	NYSE	FLS	Thu, May 21, 2020	25.02	25.37	24.80	25.16
5745	NYSE	FLS	Wed, May 20, 2020	24.79	25.33	24.75	25.02
5744	NYSE	FLS	Tue, May 19, 2020	25.20	25.22	24.27	24.27
5743	NYSE	FLS	Mon, May 18, 2020	23.69	25.59	23.69	25.39
5742	NYSE	FLS	Fri, May 15, 2020	22.65	23.01	22.27	22.44
5741	NYSE	FLS	Thu, May 14, 2020	21.70	23.20	21.05	22.98
5740	NYSE	FLS	Wed, May 13, 2020	23.11	23.17	21.71	22.19
5739	NYSE	FLS	Tue, May 12, 2020	25.20	25.57	23.38	23.40
5738	NYSE	FLS	Mon, May 11, 2020	26.19	26.19	24.50	25.01
5737	NYSE	FLS	Fri, May 8, 2020	26.00	27.64	25.83	26.78
5736	NYSE	FLS	Thu, May 7, 2020	27.17	27.89	27.00	27.43
5735	NYSE	FLS	Wed, May 6, 2020	27.25	27.50	26.45	26.65
5734	NYSE	FLS	Tue, May 5, 2020	27.40	28.21	27.21	27.24
5733	NYSE	FLS	Mon, May 4, 2020	25.96	26.93	25.60	26.89
5732	NYSE	FLS	Fri, May 1, 2020	27.60	27.92	25.91	26.55
5731	NYSE	FLS	Thu, Apr 30, 2020	29.09	29.12	27.97	28.17
5730	NYSE	FLS	Wed, Apr 29, 2020	28.82	29.77	28.21	29.64
5729	NYSE	FLS	Tue, Apr 28, 2020	27.99	28.60	27.14	27.68
5728	NYSE	FLS	Mon, Apr 27, 2020	25.97	27.35	25.54	27.10
5727	NYSE	FLS	Fri, Apr 24, 2020	25.74	26.00	25.28	25.53
5726	NYSE	FLS	Thu, Apr 23, 2020	24.97	26.12	24.87	25.43
5725	NYSE	FLS	Wed, Apr 22, 2020	24.63	24.93	23.97	24.66
5724	NYSE	FLS	Tue, Apr 21, 2020	24.00	24.30	23.59	23.93
5723	NYSE	FLS	Mon, Apr 20, 2020	24.00	25.02	23.10	24.82
5722	NYSE	FLS	Fri, Apr 17, 2020	23.98	25.38	23.78	24.80
5721	NYSE	FLS	Thu, Apr 16, 2020	23.75	23.75	22.21	23.10
5720	NYSE	FLS	Wed, Apr 15, 2020	24.64	24.99	23.05	23.86
5719	NYSE	FLS	Tue, Apr 14, 2020	26.55	26.67	25.43	25.63
5718	NYSE	FLS	Mon, Apr 13, 2020	27.05	27.05	25.55	26.12
5717	NYSE	FLS	Thu, Apr 9, 2020	29.29	29.77	26.76	27.19
5716	NYSE	FLS	Wed, Apr 8, 2020	26.89	28.92	26.75	28.74
5715	NYSE	FLS	Tue, Apr 7, 2020	27.16	28.29	26.47	26.68
5714	NYSE	FLS	Mon, Apr 6, 2020	24.71	26.38	24.71	26.18
5713	NYSE	FLS	Fri, Apr 3, 2020	24.20	24.98	23.39	23.76
5712	NYSE	FLS	Thu, Apr 2, 2020	23.22	25.21	23.10	24.10
5711	NYSE	FLS	Wed, Apr 1, 2020	22.61	23.20	22.00	23.14
5710	NYSE	FLS	Tue, Mar 31, 2020	22.52	24.48	22.52	23.89
5709	NYSE	FLS	Mon, Mar 30, 2020	21.60	22.68	20.86	22.49
5708	NYSE	FLS	Fri, Mar 27, 2020	22.82	23.30	21.52	21.69
5707	NYSE	FLS	Thu, Mar 26, 2020	22.77	24.09	22.62	23.94
5706	NYSE	FLS	Wed, Mar 25, 2020	21.31	24.18	20.63	22.80
5705	NYSE	FLS	Tue, Mar 24, 2020	20.55	21.56	20.19	21.34
5704	NYSE	FLS	Mon, Mar 23, 2020	20.20	20.45	18.98	19.24
5703	NYSE	FLS	Fri, Mar 20, 2020	20.94	22.20	20.38	20.43
5702	NYSE	FLS	Thu, Mar 19, 2020	20.02	21.14	19.60	20.59
5701	NYSE	FLS	Wed, Mar 18, 2020	20.95	21.35	19.52	20.31
5700	NYSE	FLS	Tue, Mar 17, 2020	22.82	23.79	21.44	22.47
5699	NYSE	FLS	Mon, Mar 16, 2020	20.58	24.38	20.58	22.50
5698	NYSE	FLS	Fri, Mar 13, 2020	27.41	28.21	24.69	25.72
5697	NYSE	FLS	Thu, Mar 12, 2020	23.88	26.77	22.69	25.56
5696	NYSE	FLS	Wed, Mar 11, 2020	30.17	30.19	28.35	28.43
5695	NYSE	FLS	Tue, Mar 10, 2020	31.45	32.02	28.60	31.07
5694	NYSE	FLS	Mon, Mar 9, 2020	33.18	33.21	30.00	30.04
5693	NYSE	FLS	Fri, Mar 6, 2020	36.84	37.79	35.75	36.74
5692	NYSE	FLS	Thu, Mar 5, 2020	39.69	40.05	38.15	38.52
5691	NYSE	FLS	Wed, Mar 4, 2020	40.94	41.50	40.11	41.43
5690	NYSE	FLS	Tue, Mar 3, 2020	41.49	42.54	40.10	40.16
5689	NYSE	FLS	Mon, Mar 2, 2020	40.60	41.65	39.31	41.65
5688	NYSE	FLS	Fri, Feb 28, 2020	38.87	40.20	38.74	40.19
5687	NYSE	FLS	Thu, Feb 27, 2020	40.44	42.07	39.70	40.41
5686	NYSE	FLS	Wed, Feb 26, 2020	42.27	42.77	41.41	41.57
5685	NYSE	FLS	Tue, Feb 25, 2020	43.98	44.10	41.18	41.74
5684	NYSE	FLS	Mon, Feb 24, 2020	44.22	44.27	43.47	43.57
5683	NYSE	FLS	Fri, Feb 21, 2020	45.82	46.13	45.22	45.99
5682	NYSE	FLS	Thu, Feb 20, 2020	45.36	46.44	45.22	46.35
5681	NYSE	FLS	Wed, Feb 19, 2020	46.05	46.51	45.31	45.54
5680	NYSE	FLS	Tue, Feb 18, 2020	48.32	48.99	45.01	45.98
5679	NYSE	FLS	Fri, Feb 14, 2020	47.01	47.08	45.63	46.41
5678	NYSE	FLS	Thu, Feb 13, 2020	47.80	48.12	46.87	46.96
5677	NYSE	FLS	Wed, Feb 12, 2020	48.07	48.63	47.55	48.26
5676	NYSE	FLS	Tue, Feb 11, 2020	47.26	48.12	46.95	47.56
5675	NYSE	FLS	Mon, Feb 10, 2020	46.62	47.44	46.41	46.90
5674	NYSE	FLS	Fri, Feb 7, 2020	48.45	48.55	47.02	47.06
5673	NYSE	FLS	Thu, Feb 6, 2020	49.24	49.41	48.84	48.94
5672	NYSE	FLS	Wed, Feb 5, 2020	48.18	49.29	48.05	49.14
5671	NYSE	FLS	Tue, Feb 4, 2020	47.49	47.84	47.28	47.37
5670	NYSE	FLS	Mon, Feb 3, 2020	46.93	47.86	46.30	46.42
5669	NYSE	FLS	Fri, Jan 31, 2020	48.30	48.30	46.14	46.68
5668	NYSE	FLS	Thu, Jan 30, 2020	47.80	48.67	47.34	48.58
5667	NYSE	FLS	Wed, Jan 29, 2020	48.24	48.63	47.89	48.34
5666	NYSE	FLS	Tue, Jan 28, 2020	47.56	48.15	46.99	47.96
5665	NYSE	FLS	Mon, Jan 27, 2020	47.16	47.84	46.74	47.13
5664	NYSE	FLS	Fri, Jan 24, 2020	49.13	49.27	47.74	48.26
5663	NYSE	FLS	Thu, Jan 23, 2020	48.26	49.11	47.56	49.09
5662	NYSE	FLS	Wed, Jan 22, 2020	49.76	49.90	48.58	48.64
5661	NYSE	FLS	Tue, Jan 21, 2020	50.06	50.29	49.37	49.58
5660	NYSE	FLS	Fri, Jan 17, 2020	50.57	50.86	50.22	50.49
5659	NYSE	FLS	Thu, Jan 16, 2020	49.95	50.49	49.85	50.36
5658	NYSE	FLS	Wed, Jan 15, 2020	49.36	49.88	49.23	49.50
5657	NYSE	FLS	Tue, Jan 14, 2020	49.84	50.18	49.45	49.53
5656	NYSE	FLS	Mon, Jan 13, 2020	49.82	50.01	49.60	49.89
5655	NYSE	FLS	Fri, Jan 10, 2020	50.65	50.78	49.61	49.81
5654	NYSE	FLS	Thu, Jan 9, 2020	50.40	51.25	50.30	50.65
5653	NYSE	FLS	Wed, Jan 8, 2020	50.11	50.22	49.24	50.21
5652	NYSE	FLS	Tue, Jan 7, 2020	49.83	49.96	49.22	49.71
5651	NYSE	FLS	Mon, Jan 6, 2020	49.49	49.87	49.13	49.78
5650	NYSE	FLS	Fri, Jan 3, 2020	49.73	50.07	49.42	49.88
5649	NYSE	FLS	Thu, Jan 2, 2020	50.21	50.68	49.82	50.68
5648	NYSE	FLS	Tue, Dec 31, 2019	49.55	50.28	49.55	49.77
5647	NYSE	FLS	Mon, Dec 30, 2019	49.84	50.05	49.57	49.65
5646	NYSE	FLS	Fri, Dec 27, 2019	50.03	50.19	49.63	49.71
5645	NYSE	FLS	Thu, Dec 26, 2019	49.98	49.98	49.41	49.85
5644	NYSE	FLS	Tue, Dec 24, 2019	50.21	50.34	49.91	50.00
5643	NYSE	FLS	Mon, Dec 23, 2019	49.99	50.31	49.68	50.28
5642	NYSE	FLS	Fri, Dec 20, 2019	49.63	49.94	48.95	49.89
5641	NYSE	FLS	Thu, Dec 19, 2019	48.97	49.23	48.58	49.06
5640	NYSE	FLS	Wed, Dec 18, 2019	48.01	48.69	47.64	48.65
5639	NYSE	FLS	Tue, Dec 17, 2019	47.69	48.46	47.69	47.92
5638	NYSE	FLS	Mon, Dec 16, 2019	49.00	49.08	48.32	48.37
5637	NYSE	FLS	Fri, Dec 13, 2019	49.58	49.75	48.30	48.41
5636	NYSE	FLS	Thu, Dec 12, 2019	48.25	49.69	48.07	49.58
5635	NYSE	FLS	Wed, Dec 11, 2019	48.08	48.38	47.84	48.22
5634	NYSE	FLS	Tue, Dec 10, 2019	47.92	48.22	47.49	47.94
5633	NYSE	FLS	Mon, Dec 9, 2019	48.12	48.38	47.72	47.85
5632	NYSE	FLS	Fri, Dec 6, 2019	47.59	48.53	47.33	48.16
5631	NYSE	FLS	Thu, Dec 5, 2019	46.55	47.23	46.55	46.91
5630	NYSE	FLS	Wed, Dec 4, 2019	47.22	48.06	46.29	46.29
5629	NYSE	FLS	Tue, Dec 3, 2019	47.58	47.58	46.70	46.89
5628	NYSE	FLS	Mon, Dec 2, 2019	48.99	49.37	48.38	48.47
5627	NYSE	FLS	Fri, Nov 29, 2019	48.73	49.01	48.42	48.70
5626	NYSE	FLS	Wed, Nov 27, 2019	48.88	49.08	48.49	48.92
5625	NYSE	FLS	Tue, Nov 26, 2019	49.08	49.08	48.61	48.98
5624	NYSE	FLS	Mon, Nov 25, 2019	48.70	49.38	48.63	49.10
5623	NYSE	FLS	Fri, Nov 22, 2019	48.72	48.77	48.21	48.72
5622	NYSE	FLS	Thu, Nov 21, 2019	48.42	48.93	48.04	48.44
5621	NYSE	FLS	Wed, Nov 20, 2019	47.72	48.47	47.67	48.21
5620	NYSE	FLS	Tue, Nov 19, 2019	48.77	48.77	48.08	48.15
5619	NYSE	FLS	Mon, Nov 18, 2019	48.35	48.78	48.07	48.39
5618	NYSE	FLS	Fri, Nov 15, 2019	49.00	49.33	48.58	48.85
5617	NYSE	FLS	Thu, Nov 14, 2019	48.43	48.93	48.27	48.64
5616	NYSE	FLS	Wed, Nov 13, 2019	48.44	48.73	48.27	48.40
5615	NYSE	FLS	Tue, Nov 12, 2019	49.08	49.58	48.68	48.97
5614	NYSE	FLS	Mon, Nov 11, 2019	48.53	49.02	48.49	49.02
5613	NYSE	FLS	Fri, Nov 8, 2019	48.83	49.14	48.51	49.13
5612	NYSE	FLS	Thu, Nov 7, 2019	50.10	50.33	48.80	48.97
5611	NYSE	FLS	Wed, Nov 6, 2019	49.40	49.84	48.76	49.58
5610	NYSE	FLS	Tue, Nov 5, 2019	50.32	50.77	49.15	49.44
5609	NYSE	FLS	Mon, Nov 4, 2019	49.87	50.98	49.79	50.90
5608	NYSE	FLS	Fri, Nov 1, 2019	49.44	49.93	48.83	49.13
5607	NYSE	FLS	Thu, Oct 31, 2019	49.67	49.67	46.90	48.84
5606	NYSE	FLS	Wed, Oct 30, 2019	49.66	50.09	49.11	49.51
5605	NYSE	FLS	Tue, Oct 29, 2019	48.72	50.14	48.55	50.00
5604	NYSE	FLS	Mon, Oct 28, 2019	49.01	49.46	48.78	49.22
5603	NYSE	FLS	Fri, Oct 25, 2019	47.98	48.75	47.68	48.69
5602	NYSE	FLS	Thu, Oct 24, 2019	48.64	48.80	47.25	47.78
5601	NYSE	FLS	Wed, Oct 23, 2019	47.95	48.59	47.60	48.40
5600	NYSE	FLS	Tue, Oct 22, 2019	47.50	48.38	46.75	47.92
5599	NYSE	FLS	Mon, Oct 21, 2019	46.96	47.48	46.37	47.39
5598	NYSE	FLS	Fri, Oct 18, 2019	46.19	46.65	45.87	46.56
5597	NYSE	FLS	Thu, Oct 17, 2019	45.85	46.39	45.48	46.26
5596	NYSE	FLS	Wed, Oct 16, 2019	45.75	46.33	45.27	45.33
5595	NYSE	FLS	Tue, Oct 15, 2019	44.73	46.11	44.65	45.83
5594	NYSE	FLS	Mon, Oct 14, 2019	45.07	45.24	44.55	44.88
5593	NYSE	FLS	Fri, Oct 11, 2019	44.56	46.42	44.47	45.47
5592	NYSE	FLS	Thu, Oct 10, 2019	43.10	44.01	43.10	43.63
5591	NYSE	FLS	Wed, Oct 9, 2019	42.84	43.32	42.58	43.09
5590	NYSE	FLS	Tue, Oct 8, 2019	43.41	43.41	42.44	42.50
5589	NYSE	FLS	Mon, Oct 7, 2019	44.30	44.62	43.75	44.17
5588	NYSE	FLS	Fri, Oct 4, 2019	43.81	44.60	43.57	44.51
5587	NYSE	FLS	Thu, Oct 3, 2019	43.51	43.98	42.18	43.88
5586	NYSE	FLS	Wed, Oct 2, 2019	44.74	44.99	43.56	43.76
5585	NYSE	FLS	Tue, Oct 1, 2019	47.09	47.74	45.44	45.70
5584	NYSE	FLS	Mon, Sep 30, 2019	46.87	47.07	46.65	46.71
5583	NYSE	FLS	Fri, Sep 27, 2019	46.46	46.97	46.28	46.84
5582	NYSE	FLS	Thu, Sep 26, 2019	46.95	46.95	46.03	46.25
5581	NYSE	FLS	Wed, Sep 25, 2019	46.30	47.26	46.05	47.10
5580	NYSE	FLS	Tue, Sep 24, 2019	47.41	47.66	46.18	46.34
5579	NYSE	FLS	Mon, Sep 23, 2019	46.97	47.48	45.99	47.40
5578	NYSE	FLS	Fri, Sep 20, 2019	47.81	48.08	47.38	47.42
5577	NYSE	FLS	Thu, Sep 19, 2019	48.05	48.43	47.49	47.66
5576	NYSE	FLS	Wed, Sep 18, 2019	48.77	49.01	47.34	48.05
5575	NYSE	FLS	Tue, Sep 17, 2019	49.01	49.63	48.49	49.21
5574	NYSE	FLS	Mon, Sep 16, 2019	49.53	49.72	49.12	49.50
5573	NYSE	FLS	Fri, Sep 13, 2019	48.01	48.79	47.80	48.54
5572	NYSE	FLS	Thu, Sep 12, 2019	47.83	48.20	47.10	47.53
5571	NYSE	FLS	Wed, Sep 11, 2019	47.32	48.06	46.42	48.01
5570	NYSE	FLS	Tue, Sep 10, 2019	45.92	47.19	45.47	47.18
5569	NYSE	FLS	Mon, Sep 9, 2019	44.34	45.93	44.20	45.79
5568	NYSE	FLS	Fri, Sep 6, 2019	43.90	44.08	43.34	44.02
5567	NYSE	FLS	Thu, Sep 5, 2019	42.48	44.29	42.27	43.89
5566	NYSE	FLS	Wed, Sep 4, 2019	42.15	42.53	41.91	41.99
5565	NYSE	FLS	Tue, Sep 3, 2019	42.00	42.00	41.04	41.53
5564	NYSE	FLS	Fri, Aug 30, 2019	42.51	42.97	42.26	42.68
5563	NYSE	FLS	Thu, Aug 29, 2019	41.49	42.29	41.41	42.12
5562	NYSE	FLS	Wed, Aug 28, 2019	40.08	41.05	39.75	40.84
5561	NYSE	FLS	Tue, Aug 27, 2019	41.60	41.60	40.12	40.22
5560	NYSE	FLS	Mon, Aug 26, 2019	40.79	41.32	40.34	41.29
5559	NYSE	FLS	Fri, Aug 23, 2019	41.29	41.50	40.01	40.39
5558	NYSE	FLS	Thu, Aug 22, 2019	42.19	42.43	41.63	41.80
5557	NYSE	FLS	Wed, Aug 21, 2019	42.44	42.51	41.93	42.04
5556	NYSE	FLS	Tue, Aug 20, 2019	42.52	42.52	41.69	41.89
5555	NYSE	FLS	Mon, Aug 19, 2019	43.16	43.29	42.54	42.68
5554	NYSE	FLS	Fri, Aug 16, 2019	42.05	42.47	42.05	42.37
5553	NYSE	FLS	Thu, Aug 15, 2019	42.12	42.19	41.40	41.66
5552	NYSE	FLS	Wed, Aug 14, 2019	42.41	42.71	41.63	41.96
5551	NYSE	FLS	Tue, Aug 13, 2019	42.36	44.12	42.03	43.37
5550	NYSE	FLS	Mon, Aug 12, 2019	43.46	43.85	42.30	42.50
5549	NYSE	FLS	Fri, Aug 9, 2019	44.85	45.10	43.44	43.80
5548	NYSE	FLS	Thu, Aug 8, 2019	44.73	45.23	44.73	45.13
5547	NYSE	FLS	Wed, Aug 7, 2019	44.61	44.99	44.00	44.52
5546	NYSE	FLS	Tue, Aug 6, 2019	44.98	45.63	44.60	45.50
5545	NYSE	FLS	Mon, Aug 5, 2019	44.08	45.25	43.97	44.62
5544	NYSE	FLS	Fri, Aug 2, 2019	45.28	45.53	44.62	45.21
5543	NYSE	FLS	Thu, Aug 1, 2019	48.53	49.38	45.32	45.41
5542	NYSE	FLS	Wed, Jul 31, 2019	51.37	51.76	49.63	50.03
5541	NYSE	FLS	Tue, Jul 30, 2019	50.11	51.55	49.63	51.39
5540	NYSE	FLS	Mon, Jul 29, 2019	51.83	51.84	50.48	50.56
5539	NYSE	FLS	Fri, Jul 26, 2019	51.95	51.99	51.50	51.90
5538	NYSE	FLS	Thu, Jul 25, 2019	52.64	52.64	51.84	51.99
5537	NYSE	FLS	Wed, Jul 24, 2019	52.08	52.84	51.79	52.64
5536	NYSE	FLS	Tue, Jul 23, 2019	51.77	52.62	51.61	52.56
5535	NYSE	FLS	Mon, Jul 22, 2019	51.26	51.82	51.18	51.36
5534	NYSE	FLS	Fri, Jul 19, 2019	51.72	52.18	51.25	51.28
5533	NYSE	FLS	Thu, Jul 18, 2019	51.61	52.08	51.32	51.39
5532	NYSE	FLS	Wed, Jul 17, 2019	52.87	52.87	51.70	51.73
5531	NYSE	FLS	Tue, Jul 16, 2019	52.99	53.39	52.60	52.95
5530	NYSE	FLS	Mon, Jul 15, 2019	52.98	53.16	52.66	53.06
5529	NYSE	FLS	Fri, Jul 12, 2019	51.84	52.88	51.64	52.79
5528	NYSE	FLS	Thu, Jul 11, 2019	51.42	51.67	50.83	51.65
5527	NYSE	FLS	Wed, Jul 10, 2019	52.27	52.46	51.32	51.38
5526	NYSE	FLS	Tue, Jul 9, 2019	52.24	52.55	51.91	52.13
5525	NYSE	FLS	Mon, Jul 8, 2019	53.82	53.82	52.51	52.67
5524	NYSE	FLS	Fri, Jul 5, 2019	53.03	53.08	52.29	53.00
5523	NYSE	FLS	Wed, Jul 3, 2019	53.13	53.50	52.57	53.46
5522	NYSE	FLS	Tue, Jul 2, 2019	53.32	53.44	52.53	52.84
5521	NYSE	FLS	Mon, Jul 1, 2019	53.51	53.98	52.81	53.45
5520	NYSE	FLS	Fri, Jun 28, 2019	51.77	52.80	51.57	52.69
5519	NYSE	FLS	Thu, Jun 27, 2019	51.10	51.72	51.09	51.54
5518	NYSE	FLS	Wed, Jun 26, 2019	51.04	51.13	50.66	50.86
5517	NYSE	FLS	Tue, Jun 25, 2019	50.47	51.01	50.43	50.71
5516	NYSE	FLS	Mon, Jun 24, 2019	50.68	51.08	50.43	50.47
5515	NYSE	FLS	Fri, Jun 21, 2019	51.08	51.35	50.40	50.46
5514	NYSE	FLS	Thu, Jun 20, 2019	50.78	51.25	50.49	51.10
5513	NYSE	FLS	Wed, Jun 19, 2019	49.95	50.09	49.52	49.78
5512	NYSE	FLS	Tue, Jun 18, 2019	48.80	50.00	48.58	49.84
5511	NYSE	FLS	Mon, Jun 17, 2019	48.63	48.84	48.25	48.28
5510	NYSE	FLS	Fri, Jun 14, 2019	49.26	49.26	48.42	48.76
5509	NYSE	FLS	Thu, Jun 13, 2019	49.00	49.44	48.83	49.44
5508	NYSE	FLS	Wed, Jun 12, 2019	49.19	49.40	48.62	48.70
5507	NYSE	FLS	Tue, Jun 11, 2019	50.08	50.30	49.25	49.36
5506	NYSE	FLS	Mon, Jun 10, 2019	49.72	50.23	49.36	49.42
5505	NYSE	FLS	Fri, Jun 7, 2019	49.01	49.44	48.84	49.29
5504	NYSE	FLS	Thu, Jun 6, 2019	48.46	48.89	48.04	48.72
5503	NYSE	FLS	Wed, Jun 5, 2019	48.60	49.00	47.82	48.40
5502	NYSE	FLS	Tue, Jun 4, 2019	47.90	48.43	47.55	48.36
5501	NYSE	FLS	Mon, Jun 3, 2019	46.50	47.52	46.50	47.24
5500	NYSE	FLS	Fri, May 31, 2019	46.82	47.35	46.28	46.45
5499	NYSE	FLS	Thu, May 30, 2019	47.76	48.50	47.32	47.52
5498	NYSE	FLS	Wed, May 29, 2019	47.51	47.91	47.05	47.51
5497	NYSE	FLS	Tue, May 28, 2019	48.75	49.11	47.75	47.81
5496	NYSE	FLS	Fri, May 24, 2019	49.08	49.62	48.28	48.64
5495	NYSE	FLS	Thu, May 23, 2019	48.98	49.11	48.06	48.69
5494	NYSE	FLS	Wed, May 22, 2019	50.29	50.64	49.82	49.86
5493	NYSE	FLS	Tue, May 21, 2019	50.00	50.69	49.76	50.63
5492	NYSE	FLS	Mon, May 20, 2019	49.07	49.69	48.85	49.60
5491	NYSE	FLS	Fri, May 17, 2019	50.29	50.62	49.37	49.48
5490	NYSE	FLS	Thu, May 16, 2019	50.22	51.16	50.16	51.15
5489	NYSE	FLS	Wed, May 15, 2019	48.74	49.85	48.45	49.77
5488	NYSE	FLS	Tue, May 14, 2019	48.27	49.28	48.25	49.15
5487	NYSE	FLS	Mon, May 13, 2019	48.41	48.57	47.45	48.09
5486	NYSE	FLS	Fri, May 10, 2019	48.82	49.84	48.04	49.75
5485	NYSE	FLS	Thu, May 9, 2019	48.63	49.20	48.10	49.07
5484	NYSE	FLS	Wed, May 8, 2019	49.48	49.80	48.95	49.17
5483	NYSE	FLS	Tue, May 7, 2019	50.05	50.36	49.08	49.63
5482	NYSE	FLS	Mon, May 6, 2019	50.97	51.39	49.88	50.94
5481	NYSE	FLS	Fri, May 3, 2019	51.05	54.16	50.87	52.00
5480	NYSE	FLS	Thu, May 2, 2019	48.02	48.41	46.40	47.56
5479	NYSE	FLS	Wed, May 1, 2019	49.26	49.65	48.60	48.94
5478	NYSE	FLS	Tue, Apr 30, 2019	49.80	49.80	48.93	49.03
5477	NYSE	FLS	Mon, Apr 29, 2019	49.29	49.90	49.29	49.59
5476	NYSE	FLS	Fri, Apr 26, 2019	48.48	49.11	48.24	49.07
5475	NYSE	FLS	Thu, Apr 25, 2019	49.30	49.30	48.35	48.50
5474	NYSE	FLS	Wed, Apr 24, 2019	50.24	50.38	49.61	49.73
5473	NYSE	FLS	Tue, Apr 23, 2019	49.83	50.44	49.63	50.15
5472	NYSE	FLS	Mon, Apr 22, 2019	49.28	50.10	49.09	49.87
5471	NYSE	FLS	Thu, Apr 18, 2019	48.95	49.55	48.71	49.45
5470	NYSE	FLS	Wed, Apr 17, 2019	49.44	49.55	48.82	48.84
5469	NYSE	FLS	Tue, Apr 16, 2019	48.65	49.13	48.28	49.11
5468	NYSE	FLS	Mon, Apr 15, 2019	48.94	49.13	48.38	48.55
5467	NYSE	FLS	Fri, Apr 12, 2019	48.81	49.30	48.52	48.97
5466	NYSE	FLS	Thu, Apr 11, 2019	47.84	48.61	47.72	48.49
5465	NYSE	FLS	Wed, Apr 10, 2019	47.70	47.83	47.35	47.81
5464	NYSE	FLS	Tue, Apr 9, 2019	47.71	47.88	47.20	47.66
5463	NYSE	FLS	Mon, Apr 8, 2019	47.87	48.24	47.56	48.20
5462	NYSE	FLS	Fri, Apr 5, 2019	47.90	48.14	47.72	47.96
5461	NYSE	FLS	Thu, Apr 4, 2019	47.00	47.66	46.90	47.63
5460	NYSE	FLS	Wed, Apr 3, 2019	46.86	47.29	46.75	46.92
5459	NYSE	FLS	Tue, Apr 2, 2019	46.52	47.14	46.27	46.69
5458	NYSE	FLS	Mon, Apr 1, 2019	45.70	46.55	45.70	46.46
5457	NYSE	FLS	Fri, Mar 29, 2019	45.18	45.62	45.00	45.14
5456	NYSE	FLS	Thu, Mar 28, 2019	44.13	44.93	44.06	44.74
5455	NYSE	FLS	Wed, Mar 27, 2019	44.27	44.56	43.91	44.08
5454	NYSE	FLS	Tue, Mar 26, 2019	44.21	44.60	43.88	44.18
5453	NYSE	FLS	Mon, Mar 25, 2019	43.34	43.96	43.18	43.59
5452	NYSE	FLS	Fri, Mar 22, 2019	45.55	45.85	43.42	43.51
5451	NYSE	FLS	Thu, Mar 21, 2019	44.95	45.94	44.81	45.80
5450	NYSE	FLS	Wed, Mar 20, 2019	45.13	45.45	44.56	45.14
5449	NYSE	FLS	Tue, Mar 19, 2019	45.61	45.91	44.98	45.16
5448	NYSE	FLS	Mon, Mar 18, 2019	44.32	45.25	44.32	45.19
5447	NYSE	FLS	Fri, Mar 15, 2019	44.44	44.70	44.22	44.28
5446	NYSE	FLS	Thu, Mar 14, 2019	44.64	44.85	44.39	44.48
5445	NYSE	FLS	Wed, Mar 13, 2019	44.87	45.03	44.49	44.76
5444	NYSE	FLS	Tue, Mar 12, 2019	44.14	44.78	44.14	44.54
5443	NYSE	FLS	Mon, Mar 11, 2019	42.98	44.10	42.85	44.02
5442	NYSE	FLS	Fri, Mar 8, 2019	42.33	43.04	42.16	42.95
5441	NYSE	FLS	Thu, Mar 7, 2019	43.07	43.37	42.32	43.08
5440	NYSE	FLS	Wed, Mar 6, 2019	43.71	43.95	43.07	43.08
5439	NYSE	FLS	Tue, Mar 5, 2019	44.23	44.35	43.60	43.78
5438	NYSE	FLS	Mon, Mar 4, 2019	45.00	45.45	43.80	44.25
5437	NYSE	FLS	Fri, Mar 1, 2019	44.79	45.15	44.32	45.00
5436	NYSE	FLS	Thu, Feb 28, 2019	45.37	45.67	44.36	44.41
5435	NYSE	FLS	Wed, Feb 27, 2019	45.52	45.85	45.06	45.47
5434	NYSE	FLS	Tue, Feb 26, 2019	46.06	46.33	45.63	45.66
5433	NYSE	FLS	Mon, Feb 25, 2019	46.93	47.06	46.31	46.35
5432	NYSE	FLS	Fri, Feb 22, 2019	46.56	46.97	46.13	46.56
5431	NYSE	FLS	Thu, Feb 21, 2019	44.12	47.19	44.08	46.36
5430	NYSE	FLS	Wed, Feb 20, 2019	47.33	48.59	47.29	47.75
5429	NYSE	FLS	Tue, Feb 19, 2019	47.46	47.88	47.13	47.23
5428	NYSE	FLS	Fri, Feb 15, 2019	46.87	47.82	46.77	47.78
5427	NYSE	FLS	Thu, Feb 14, 2019	46.18	46.76	46.05	46.34
5426	NYSE	FLS	Wed, Feb 13, 2019	46.10	46.64	46.01	46.49
5425	NYSE	FLS	Tue, Feb 12, 2019	44.88	45.94	44.88	45.77
5424	NYSE	FLS	Mon, Feb 11, 2019	43.94	44.57	43.65	44.48
5423	NYSE	FLS	Fri, Feb 8, 2019	43.58	44.12	42.93	43.78
5422	NYSE	FLS	Thu, Feb 7, 2019	44.40	44.78	43.22	43.76
5421	NYSE	FLS	Wed, Feb 6, 2019	44.46	45.18	44.46	44.99
5420	NYSE	FLS	Tue, Feb 5, 2019	44.34	44.72	43.88	44.71
5419	NYSE	FLS	Mon, Feb 4, 2019	43.82	44.49	43.65	44.44
5418	NYSE	FLS	Fri, Feb 1, 2019	44.03	44.56	43.43	43.96
5417	NYSE	FLS	Thu, Jan 31, 2019	43.65	44.16	42.76	44.04
5416	NYSE	FLS	Wed, Jan 30, 2019	43.35	43.95	42.68	43.63
5415	NYSE	FLS	Tue, Jan 29, 2019	42.19	43.24	42.19	42.88
5414	NYSE	FLS	Mon, Jan 28, 2019	42.03	42.07	41.38	41.98
5413	NYSE	FLS	Fri, Jan 25, 2019	42.25	42.78	42.08	42.76
5412	NYSE	FLS	Thu, Jan 24, 2019	41.45	42.12	41.21	41.71
5411	NYSE	FLS	Wed, Jan 23, 2019	42.02	42.39	41.01	41.41
5410	NYSE	FLS	Tue, Jan 22, 2019	42.92	43.04	41.42	41.86
5409	NYSE	FLS	Fri, Jan 18, 2019	42.42	43.31	42.37	43.10
5408	NYSE	FLS	Thu, Jan 17, 2019	41.27	42.41	41.17	42.13
5407	NYSE	FLS	Wed, Jan 16, 2019	41.39	41.98	41.32	41.55
5406	NYSE	FLS	Tue, Jan 15, 2019	41.44	41.50	40.89	41.44
5405	NYSE	FLS	Mon, Jan 14, 2019	41.03	41.64	40.84	41.46
5404	NYSE	FLS	Fri, Jan 11, 2019	41.09	41.59	40.55	41.55
5403	NYSE	FLS	Thu, Jan 10, 2019	40.41	41.65	40.01	41.63
5402	NYSE	FLS	Wed, Jan 9, 2019	40.40	41.43	40.12	40.83
5401	NYSE	FLS	Tue, Jan 8, 2019	39.70	40.33	39.28	40.00
5400	NYSE	FLS	Mon, Jan 7, 2019	38.24	39.62	37.81	39.05
5399	NYSE	FLS	Fri, Jan 4, 2019	36.99	38.30	36.99	38.24
5398	NYSE	FLS	Thu, Jan 3, 2019	37.75	38.03	36.15	36.43
5397	NYSE	FLS	Wed, Jan 2, 2019	37.25	38.36	36.56	38.00
5396	NYSE	FLS	Mon, Dec 31, 2018	37.91	38.23	37.41	38.02
5395	NYSE	FLS	Fri, Dec 28, 2018	38.09	38.29	37.29	37.65
5394	NYSE	FLS	Thu, Dec 27, 2018	36.91	37.93	36.27	37.93
5393	NYSE	FLS	Wed, Dec 26, 2018	36.28	38.23	35.90	38.22
5392	NYSE	FLS	Mon, Dec 24, 2018	37.00	37.31	35.88	35.89
5391	NYSE	FLS	Fri, Dec 21, 2018	38.18	38.89	37.27	37.44
5390	NYSE	FLS	Thu, Dec 20, 2018	38.66	39.35	37.36	38.18
5389	NYSE	FLS	Wed, Dec 19, 2018	39.69	40.63	38.49	39.06
5388	NYSE	FLS	Tue, Dec 18, 2018	40.51	40.65	39.38	39.61
5387	NYSE	FLS	Mon, Dec 17, 2018	41.87	42.50	40.36	40.74
5386	NYSE	FLS	Fri, Dec 14, 2018	42.81	43.57	41.03	41.77
5385	NYSE	FLS	Thu, Dec 13, 2018	45.00	45.07	42.80	43.47
5384	NYSE	FLS	Wed, Dec 12, 2018	45.63	46.17	44.86	44.98
5383	NYSE	FLS	Tue, Dec 11, 2018	45.45	45.72	44.09	44.70
5382	NYSE	FLS	Mon, Dec 10, 2018	45.18	45.49	43.72	44.57
5381	NYSE	FLS	Fri, Dec 7, 2018	46.30	46.98	45.12	45.40
5380	NYSE	FLS	Thu, Dec 6, 2018	45.26	46.07	43.47	46.00
5379	NYSE	FLS	Tue, Dec 4, 2018	48.79	49.03	46.22	46.44
5378	NYSE	FLS	Mon, Dec 3, 2018	49.85	50.75	48.16	48.86
5377	NYSE	FLS	Fri, Nov 30, 2018	47.60	48.75	46.95	48.51
5376	NYSE	FLS	Thu, Nov 29, 2018	47.84	48.21	46.91	47.74
5375	NYSE	FLS	Wed, Nov 28, 2018	46.26	47.91	45.98	47.89
5374	NYSE	FLS	Tue, Nov 27, 2018	46.29	46.55	45.60	46.13
5373	NYSE	FLS	Mon, Nov 26, 2018	45.45	46.67	45.27	46.61
5372	NYSE	FLS	Fri, Nov 23, 2018	45.50	45.53	44.73	44.98
5371	NYSE	FLS	Wed, Nov 21, 2018	46.94	47.08	46.16	46.28
5370	NYSE	FLS	Tue, Nov 20, 2018	47.92	48.19	46.30	46.51
5369	NYSE	FLS	Mon, Nov 19, 2018	49.56	49.92	48.36	48.83
5368	NYSE	FLS	Fri, Nov 16, 2018	49.13	49.99	48.86	49.78
5367	NYSE	FLS	Thu, Nov 15, 2018	46.93	49.37	46.78	49.21
5366	NYSE	FLS	Wed, Nov 14, 2018	48.44	49.23	46.65	47.27
5365	NYSE	FLS	Tue, Nov 13, 2018	49.44	49.88	47.49	47.77
5364	NYSE	FLS	Mon, Nov 12, 2018	50.32	50.44	49.16	49.27
5363	NYSE	FLS	Fri, Nov 9, 2018	52.69	52.69	48.40	50.22
5362	NYSE	FLS	Thu, Nov 8, 2018	51.00	55.42	50.81	53.00
5361	NYSE	FLS	Wed, Nov 7, 2018	48.56	49.40	48.08	49.15
5360	NYSE	FLS	Tue, Nov 6, 2018	47.22	48.22	47.10	48.20
5359	NYSE	FLS	Mon, Nov 5, 2018	47.42	47.71	46.87	47.36
5358	NYSE	FLS	Fri, Nov 2, 2018	47.01	48.54	46.91	47.23
5357	NYSE	FLS	Thu, Nov 1, 2018	46.13	47.11	45.65	46.61
5356	NYSE	FLS	Wed, Oct 31, 2018	46.55	47.10	45.79	45.90
5355	NYSE	FLS	Tue, Oct 30, 2018	44.46	46.09	44.13	45.90
5354	NYSE	FLS	Mon, Oct 29, 2018	45.77	45.93	43.61	44.45
5353	NYSE	FLS	Fri, Oct 26, 2018	44.84	46.11	44.53	45.06
5352	NYSE	FLS	Thu, Oct 25, 2018	45.58	45.72	44.94	45.55
5351	NYSE	FLS	Wed, Oct 24, 2018	47.05	47.76	44.91	45.06
5350	NYSE	FLS	Tue, Oct 23, 2018	47.83	47.85	46.31	47.04
5349	NYSE	FLS	Mon, Oct 22, 2018	49.77	50.12	48.89	49.15
5348	NYSE	FLS	Fri, Oct 19, 2018	50.25	50.86	49.54	49.80
5347	NYSE	FLS	Thu, Oct 18, 2018	50.32	51.09	49.94	50.05
5346	NYSE	FLS	Wed, Oct 17, 2018	51.55	51.70	50.90	51.52
5345	NYSE	FLS	Tue, Oct 16, 2018	50.44	51.84	49.98	51.81
5344	NYSE	FLS	Mon, Oct 15, 2018	49.93	50.68	49.82	49.99
5343	NYSE	FLS	Fri, Oct 12, 2018	49.95	50.25	48.80	50.04
5342	NYSE	FLS	Thu, Oct 11, 2018	50.87	51.59	49.38	49.42
5341	NYSE	FLS	Wed, Oct 10, 2018	53.14	53.22	50.99	51.08
5340	NYSE	FLS	Tue, Oct 9, 2018	53.49	53.71	52.97	53.42
5339	NYSE	FLS	Mon, Oct 8, 2018	53.71	53.92	53.03	53.67
5338	NYSE	FLS	Fri, Oct 5, 2018	54.35	54.69	53.39	53.73
5337	NYSE	FLS	Thu, Oct 4, 2018	54.77	55.30	54.15	54.49
5336	NYSE	FLS	Wed, Oct 3, 2018	54.65	54.98	54.39	54.88
5335	NYSE	FLS	Tue, Oct 2, 2018	54.57	54.98	54.21	54.40
5334	NYSE	FLS	Mon, Oct 1, 2018	54.99	55.13	54.17	54.50
5333	NYSE	FLS	Fri, Sep 28, 2018	54.76	55.12	54.45	54.69
5332	NYSE	FLS	Thu, Sep 27, 2018	54.59	54.95	54.17	54.84
5331	NYSE	FLS	Wed, Sep 26, 2018	54.68	55.46	54.29	54.36
5330	NYSE	FLS	Tue, Sep 25, 2018	54.91	55.09	54.63	54.72
5329	NYSE	FLS	Mon, Sep 24, 2018	55.47	55.47	54.32	54.66
5328	NYSE	FLS	Fri, Sep 21, 2018	55.91	56.05	55.40	55.44
5327	NYSE	FLS	Thu, Sep 20, 2018	56.21	56.59	55.60	55.77
5326	NYSE	FLS	Wed, Sep 19, 2018	56.25	56.86	55.92	55.83
5325	NYSE	FLS	Tue, Sep 18, 2018	55.26	56.08	54.78	56.04
5324	NYSE	FLS	Mon, Sep 17, 2018	55.75	55.75	55.03	55.16
5323	NYSE	FLS	Fri, Sep 14, 2018	54.45	55.61	54.23	55.57
5322	NYSE	FLS	Thu, Sep 13, 2018	54.51	55.15	53.90	54.61
5321	NYSE	FLS	Wed, Sep 12, 2018	52.88	53.46	52.51	53.26
5320	NYSE	FLS	Tue, Sep 11, 2018	53.06	53.76	52.77	52.78
5319	NYSE	FLS	Mon, Sep 10, 2018	52.96	53.55	52.96	53.23
5318	NYSE	FLS	Fri, Sep 7, 2018	52.20	52.72	51.87	52.63
5317	NYSE	FLS	Thu, Sep 6, 2018	52.73	53.29	52.42	52.46
5316	NYSE	FLS	Wed, Sep 5, 2018	52.02	52.76	51.75	52.71
5315	NYSE	FLS	Tue, Sep 4, 2018	52.08	52.32	51.58	52.13
5314	NYSE	FLS	Fri, Aug 31, 2018	52.15	52.38	52.04	52.12
5313	NYSE	FLS	Thu, Aug 30, 2018	52.87	52.87	52.13	52.36
5312	NYSE	FLS	Wed, Aug 29, 2018	52.58	53.17	52.27	53.01
5311	NYSE	FLS	Tue, Aug 28, 2018	52.50	52.93	52.20	52.45
5310	NYSE	FLS	Mon, Aug 27, 2018	52.01	52.47	51.65	52.31
5309	NYSE	FLS	Fri, Aug 24, 2018	51.68	51.82	51.29	51.69
5308	NYSE	FLS	Thu, Aug 23, 2018	51.86	51.88	51.26	51.51
5307	NYSE	FLS	Wed, Aug 22, 2018	52.00	52.12	51.41	51.90
5306	NYSE	FLS	Tue, Aug 21, 2018	51.56	52.07	51.14	51.95
5305	NYSE	FLS	Mon, Aug 20, 2018	51.51	52.13	51.36	51.51
5304	NYSE	FLS	Fri, Aug 17, 2018	50.24	51.49	50.24	51.35
5303	NYSE	FLS	Thu, Aug 16, 2018	49.55	50.33	49.46	50.21
5302	NYSE	FLS	Wed, Aug 15, 2018	49.49	49.65	48.48	49.28
5301	NYSE	FLS	Tue, Aug 14, 2018	50.36	50.53	49.82	49.90
5300	NYSE	FLS	Mon, Aug 13, 2018	50.12	50.76	49.68	50.02
5299	NYSE	FLS	Fri, Aug 10, 2018	49.03	50.27	48.88	50.10
5298	NYSE	FLS	Thu, Aug 9, 2018	48.85	51.55	47.86	48.87
5297	NYSE	FLS	Wed, Aug 8, 2018	46.02	46.35	45.43	45.93
5296	NYSE	FLS	Tue, Aug 7, 2018	45.36	46.06	45.23	46.03
5295	NYSE	FLS	Mon, Aug 6, 2018	45.00	45.71	44.90	45.14
5294	NYSE	FLS	Fri, Aug 3, 2018	43.73	44.96	43.62	44.90
5293	NYSE	FLS	Thu, Aug 2, 2018	43.14	43.68	42.68	43.61
5292	NYSE	FLS	Wed, Aug 1, 2018	43.61	44.07	43.23	43.53
5291	NYSE	FLS	Tue, Jul 31, 2018	43.64	44.73	43.49	44.33
5290	NYSE	FLS	Mon, Jul 30, 2018	43.45	43.99	43.16	43.30
5289	NYSE	FLS	Fri, Jul 27, 2018	43.45	43.64	43.03	43.26
5288	NYSE	FLS	Thu, Jul 26, 2018	42.82	43.57	42.64	43.29
5287	NYSE	FLS	Wed, Jul 25, 2018	41.92	42.72	41.53	42.69
5286	NYSE	FLS	Tue, Jul 24, 2018	41.93	42.70	41.77	42.05
5285	NYSE	FLS	Mon, Jul 23, 2018	41.93	42.09	41.35	41.62
5284	NYSE	FLS	Fri, Jul 20, 2018	42.24	42.63	42.12	42.16
5283	NYSE	FLS	Thu, Jul 19, 2018	41.36	42.50	41.31	42.46
5282	NYSE	FLS	Wed, Jul 18, 2018	42.04	42.07	40.86	41.66
5281	NYSE	FLS	Tue, Jul 17, 2018	41.08	42.10	41.07	42.02
5280	NYSE	FLS	Mon, Jul 16, 2018	41.87	42.21	40.90	41.14
5279	NYSE	FLS	Fri, Jul 13, 2018	41.37	42.25	41.36	42.07
5278	NYSE	FLS	Thu, Jul 12, 2018	41.40	41.69	40.74	41.40
5277	NYSE	FLS	Wed, Jul 11, 2018	41.45	41.80	41.13	41.23
5276	NYSE	FLS	Tue, Jul 10, 2018	41.93	42.20	41.69	42.07
5275	NYSE	FLS	Mon, Jul 9, 2018	40.75	41.99	40.75	41.91
5274	NYSE	FLS	Fri, Jul 6, 2018	40.39	40.72	40.11	40.59
5273	NYSE	FLS	Thu, Jul 5, 2018	40.20	40.46	39.90	40.46
5272	NYSE	FLS	Tue, Jul 3, 2018	40.44	41.01	40.09	40.10
5271	NYSE	FLS	Mon, Jul 2, 2018	40.01	40.38	39.48	40.10
5270	NYSE	FLS	Fri, Jun 29, 2018	40.31	41.04	40.31	40.40
5269	NYSE	FLS	Thu, Jun 28, 2018	40.36	40.47	39.61	40.08
5268	NYSE	FLS	Wed, Jun 27, 2018	40.22	41.34	40.20	40.50
5267	NYSE	FLS	Tue, Jun 26, 2018	39.97	40.33	39.52	40.00
5266	NYSE	FLS	Mon, Jun 25, 2018	40.41	40.56	39.45	39.65
5265	NYSE	FLS	Fri, Jun 22, 2018	40.79	41.37	40.72	40.79
5264	NYSE	FLS	Thu, Jun 21, 2018	40.42	40.59	40.03	40.20
5263	NYSE	FLS	Wed, Jun 20, 2018	40.57	40.92	39.96	40.63
5262	NYSE	FLS	Tue, Jun 19, 2018	40.64	40.89	39.74	40.21
5261	NYSE	FLS	Mon, Jun 18, 2018	40.51	41.18	40.26	41.14
5260	NYSE	FLS	Fri, Jun 15, 2018	41.35	41.35	40.31	40.81
5259	NYSE	FLS	Thu, Jun 14, 2018	41.70	41.96	41.38	41.54
5258	NYSE	FLS	Wed, Jun 13, 2018	42.45	42.49	41.52	41.57
5257	NYSE	FLS	Tue, Jun 12, 2018	42.29	42.56	42.05	42.44
5256	NYSE	FLS	Mon, Jun 11, 2018	42.22	42.52	41.96	42.32
5255	NYSE	FLS	Fri, Jun 8, 2018	41.95	42.33	41.55	42.17
5254	NYSE	FLS	Thu, Jun 7, 2018	41.93	42.39	41.70	42.11
5253	NYSE	FLS	Wed, Jun 6, 2018	41.35	41.93	40.99	41.91
5252	NYSE	FLS	Tue, Jun 5, 2018	40.85	41.31	40.73	41.09
5251	NYSE	FLS	Mon, Jun 4, 2018	41.06	41.68	40.70	40.84
5250	NYSE	FLS	Fri, Jun 1, 2018	41.52	41.71	40.89	40.89
5249	NYSE	FLS	Thu, May 31, 2018	42.46	42.46	40.96	41.34
5248	NYSE	FLS	Wed, May 30, 2018	41.86	42.65	41.71	42.52
5247	NYSE	FLS	Tue, May 29, 2018	41.79	42.22	41.19	41.50
5246	NYSE	FLS	Fri, May 25, 2018	42.90	43.03	42.08	42.28
5245	NYSE	FLS	Thu, May 24, 2018	43.33	43.50	42.85	43.19
5244	NYSE	FLS	Wed, May 23, 2018	44.24	44.33	42.94	43.41
5243	NYSE	FLS	Tue, May 22, 2018	45.10	45.37	44.56	44.59
5242	NYSE	FLS	Mon, May 21, 2018	44.84	45.35	44.76	44.99
5241	NYSE	FLS	Fri, May 18, 2018	44.12	44.77	44.05	44.57
5240	NYSE	FLS	Thu, May 17, 2018	43.40	44.39	43.31	44.10
5239	NYSE	FLS	Wed, May 16, 2018	43.25	43.67	42.73	43.33
5238	NYSE	FLS	Tue, May 15, 2018	44.02	44.25	42.84	43.52
5237	NYSE	FLS	Mon, May 14, 2018	43.37	44.89	42.60	44.41
5236	NYSE	FLS	Fri, May 11, 2018	46.70	46.70	42.82	43.53
5235	NYSE	FLS	Thu, May 10, 2018	48.02	48.02	47.26	47.88
5234	NYSE	FLS	Wed, May 9, 2018	47.10	47.87	46.78	47.82
5233	NYSE	FLS	Tue, May 8, 2018	46.43	46.85	46.20	46.82
5232	NYSE	FLS	Mon, May 7, 2018	45.96	47.16	45.73	46.39
5231	NYSE	FLS	Fri, May 4, 2018	44.64	45.92	44.57	45.74
5230	NYSE	FLS	Thu, May 3, 2018	44.97	45.24	44.31	44.97
5229	NYSE	FLS	Wed, May 2, 2018	44.54	45.99	44.54	45.25
5228	NYSE	FLS	Tue, May 1, 2018	44.15	44.89	43.74	44.74
5227	NYSE	FLS	Mon, Apr 30, 2018	45.17	45.25	44.27	44.41
5226	NYSE	FLS	Fri, Apr 27, 2018	45.14	45.45	44.57	45.04
5225	NYSE	FLS	Thu, Apr 26, 2018	46.31	46.31	44.97	45.24
5224	NYSE	FLS	Wed, Apr 25, 2018	45.64	46.24	45.29	46.00
5223	NYSE	FLS	Tue, Apr 24, 2018	47.36	47.47	45.22	45.61
5222	NYSE	FLS	Mon, Apr 23, 2018	47.33	48.10	46.81	46.90
5221	NYSE	FLS	Fri, Apr 20, 2018	47.50	47.91	47.20	47.31
5220	NYSE	FLS	Thu, Apr 19, 2018	46.78	47.70	46.78	47.64
5219	NYSE	FLS	Wed, Apr 18, 2018	46.60	47.08	46.34	46.78
5218	NYSE	FLS	Tue, Apr 17, 2018	46.25	47.01	46.05	46.25
5217	NYSE	FLS	Mon, Apr 16, 2018	46.35	46.47	45.80	45.96
5216	NYSE	FLS	Fri, Apr 13, 2018	46.31	46.38	45.50	45.67
5215	NYSE	FLS	Thu, Apr 12, 2018	46.38	46.42	45.16	45.91
5214	NYSE	FLS	Wed, Apr 11, 2018	44.30	46.69	44.06	46.26
5213	NYSE	FLS	Tue, Apr 10, 2018	44.15	45.27	44.15	44.58
5212	NYSE	FLS	Mon, Apr 9, 2018	43.44	44.17	43.18	43.45
5211	NYSE	FLS	Fri, Apr 6, 2018	44.28	44.45	42.70	43.18
5210	NYSE	FLS	Thu, Apr 5, 2018	44.32	45.31	44.02	44.81
5209	NYSE	FLS	Wed, Apr 4, 2018	42.47	44.16	42.23	44.05
5208	NYSE	FLS	Tue, Apr 3, 2018	42.64	43.02	42.04	43.00
5207	NYSE	FLS	Mon, Apr 2, 2018	42.99	43.35	42.00	42.54
5206	NYSE	FLS	Thu, Mar 29, 2018	42.14	43.53	42.14	43.33
5205	NYSE	FLS	Wed, Mar 28, 2018	42.16	42.57	41.51	41.79
5204	NYSE	FLS	Tue, Mar 27, 2018	42.92	43.09	41.87	41.97
5203	NYSE	FLS	Mon, Mar 26, 2018	42.84	42.97	42.15	42.86
5202	NYSE	FLS	Fri, Mar 23, 2018	43.39	43.67	41.97	42.11
5201	NYSE	FLS	Thu, Mar 22, 2018	44.36	44.71	43.21	43.27
5200	NYSE	FLS	Wed, Mar 21, 2018	44.12	45.25	43.89	44.92
5199	NYSE	FLS	Tue, Mar 20, 2018	44.20	44.68	44.04	44.10
5198	NYSE	FLS	Mon, Mar 19, 2018	44.29	44.46	43.30	43.94
5197	NYSE	FLS	Fri, Mar 16, 2018	43.80	44.73	43.71	44.54
5196	NYSE	FLS	Thu, Mar 15, 2018	44.29	44.47	43.76	43.85
5195	NYSE	FLS	Wed, Mar 14, 2018	45.06	45.32	44.17	44.26
5194	NYSE	FLS	Tue, Mar 13, 2018	45.14	45.64	44.45	44.60
5193	NYSE	FLS	Mon, Mar 12, 2018	45.67	46.15	45.03	45.16
5192	NYSE	FLS	Fri, Mar 9, 2018	44.92	45.77	44.58	45.58
5191	NYSE	FLS	Thu, Mar 8, 2018	44.40	44.63	43.93	44.50
5190	NYSE	FLS	Wed, Mar 7, 2018	43.56	44.52	43.56	44.37
5189	NYSE	FLS	Tue, Mar 6, 2018	43.55	44.34	43.55	44.13
5188	NYSE	FLS	Mon, Mar 5, 2018	42.28	43.62	42.18	43.44
5187	NYSE	FLS	Fri, Mar 2, 2018	41.00	42.51	40.73	42.29
5186	NYSE	FLS	Thu, Mar 1, 2018	42.39	42.49	41.10	41.20
5185	NYSE	FLS	Wed, Feb 28, 2018	44.09	44.18	42.33	42.35
5184	NYSE	FLS	Tue, Feb 27, 2018	44.96	45.21	43.96	43.97
5183	NYSE	FLS	Mon, Feb 26, 2018	44.53	45.43	44.27	44.92
5182	NYSE	FLS	Fri, Feb 23, 2018	43.89	44.31	43.44	44.26
5181	NYSE	FLS	Thu, Feb 22, 2018	43.82	44.70	43.50	43.58
5180	NYSE	FLS	Wed, Feb 21, 2018	43.45	44.90	43.45	43.78
5179	NYSE	FLS	Tue, Feb 20, 2018	44.00	46.10	43.40	43.70
5178	NYSE	FLS	Fri, Feb 16, 2018	42.33	44.95	40.41	44.05
5177	NYSE	FLS	Thu, Feb 15, 2018	42.39	43.15	41.91	42.87
5176	NYSE	FLS	Wed, Feb 14, 2018	40.83	42.41	40.55	42.19
5175	NYSE	FLS	Tue, Feb 13, 2018	41.09	41.34	40.22	41.09
5174	NYSE	FLS	Mon, Feb 12, 2018	40.59	41.77	40.43	41.42
5173	NYSE	FLS	Fri, Feb 9, 2018	41.25	41.71	38.79	40.36
5172	NYSE	FLS	Thu, Feb 8, 2018	41.49	41.81	40.63	40.82
5171	NYSE	FLS	Wed, Feb 7, 2018	41.86	42.42	41.53	41.55
5170	NYSE	FLS	Tue, Feb 6, 2018	41.13	42.84	40.80	41.83
5169	NYSE	FLS	Mon, Feb 5, 2018	44.26	44.84	42.08	42.11
5168	NYSE	FLS	Fri, Feb 2, 2018	45.20	45.26	44.34	44.57
5167	NYSE	FLS	Thu, Feb 1, 2018	45.00	45.78	44.94	45.59
5166	NYSE	FLS	Wed, Jan 31, 2018	45.60	46.16	44.97	45.32
5165	NYSE	FLS	Tue, Jan 30, 2018	44.90	45.39	44.53	45.21
5164	NYSE	FLS	Mon, Jan 29, 2018	45.36	45.66	45.12	45.37
5163	NYSE	FLS	Fri, Jan 26, 2018	45.09	45.58	45.03	45.58
5162	NYSE	FLS	Thu, Jan 25, 2018	45.62	45.79	44.58	45.03
5161	NYSE	FLS	Wed, Jan 24, 2018	44.32	45.57	44.32	45.34
5160	NYSE	FLS	Tue, Jan 23, 2018	43.63	44.11	42.89	44.07
5159	NYSE	FLS	Mon, Jan 22, 2018	43.63	43.84	43.32	43.77
5158	NYSE	FLS	Fri, Jan 19, 2018	44.45	44.54	43.58	43.71
5157	NYSE	FLS	Thu, Jan 18, 2018	43.30	44.55	43.20	44.33
5156	NYSE	FLS	Wed, Jan 17, 2018	45.29	45.39	43.22	43.38
5155	NYSE	FLS	Tue, Jan 16, 2018	44.55	45.35	44.20	45.05
5154	NYSE	FLS	Fri, Jan 12, 2018	43.56	44.01	43.36	44.00
5153	NYSE	FLS	Thu, Jan 11, 2018	42.71	43.87	42.60	43.47
5152	NYSE	FLS	Wed, Jan 10, 2018	43.23	43.23	42.22	42.47
5151	NYSE	FLS	Tue, Jan 9, 2018	43.74	43.78	43.14	43.30
5150	NYSE	FLS	Mon, Jan 8, 2018	43.47	43.88	43.35	43.72
5149	NYSE	FLS	Fri, Jan 5, 2018	43.69	43.70	43.15	43.40
5148	NYSE	FLS	Thu, Jan 4, 2018	42.35	43.61	42.35	43.42
5147	NYSE	FLS	Wed, Jan 3, 2018	42.44	42.66	42.14	42.18
5146	NYSE	FLS	Tue, Jan 2, 2018	42.45	42.79	42.14	42.50
5145	NYSE	FLS	Fri, Dec 29, 2017	42.00	42.46	41.84	42.13
5144	NYSE	FLS	Thu, Dec 28, 2017	41.98	42.10	41.54	41.96
5143	NYSE	FLS	Wed, Dec 27, 2017	41.77	41.87	41.47	41.80
5142	NYSE	FLS	Tue, Dec 26, 2017	41.51	42.05	41.26	41.77
5141	NYSE	FLS	Fri, Dec 22, 2017	41.65	41.72	41.34	41.39
5140	NYSE	FLS	Thu, Dec 21, 2017	41.29	41.80	40.98	41.59
5139	NYSE	FLS	Wed, Dec 20, 2017	41.48	41.57	40.89	41.13
5138	NYSE	FLS	Tue, Dec 19, 2017	41.37	41.45	40.95	41.17
5137	NYSE	FLS	Mon, Dec 18, 2017	41.50	41.93	41.28	41.31
5136	NYSE	FLS	Fri, Dec 15, 2017	40.55	41.65	40.44	41.15
5135	NYSE	FLS	Thu, Dec 14, 2017	41.11	41.23	40.19	40.20
5134	NYSE	FLS	Wed, Dec 13, 2017	41.21	41.35	40.83	41.02
5133	NYSE	FLS	Tue, Dec 12, 2017	41.71	41.93	41.23	41.25
5132	NYSE	FLS	Mon, Dec 11, 2017	41.60	42.42	41.40	41.59
5131	NYSE	FLS	Fri, Dec 8, 2017	42.13	42.74	41.81	42.13
5130	NYSE	FLS	Thu, Dec 7, 2017	41.82	43.06	41.63	42.65
5129	NYSE	FLS	Wed, Dec 6, 2017	41.92	42.49	41.75	41.81
5128	NYSE	FLS	Tue, Dec 5, 2017	42.97	42.97	42.00	42.04
5127	NYSE	FLS	Mon, Dec 4, 2017	42.94	43.87	42.79	42.83
5126	NYSE	FLS	Fri, Dec 1, 2017	42.65	42.82	41.54	42.39
5125	NYSE	FLS	Thu, Nov 30, 2017	41.75	42.85	41.75	42.58
5124	NYSE	FLS	Wed, Nov 29, 2017	41.09	41.59	41.01	41.51
5123	NYSE	FLS	Tue, Nov 28, 2017	39.92	41.17	39.89	41.12
5122	NYSE	FLS	Mon, Nov 27, 2017	39.04	39.94	39.04	39.88
5121	NYSE	FLS	Fri, Nov 24, 2017	39.55	39.66	39.06	39.07
5120	NYSE	FLS	Wed, Nov 22, 2017	39.02	39.87	39.02	39.49
5119	NYSE	FLS	Tue, Nov 21, 2017	39.10	39.23	38.99	38.99
5118	NYSE	FLS	Mon, Nov 20, 2017	39.18	39.19	38.80	38.94
5117	NYSE	FLS	Fri, Nov 17, 2017	39.02	39.68	38.76	39.21
5116	NYSE	FLS	Thu, Nov 16, 2017	38.78	39.22	38.66	39.08
5115	NYSE	FLS	Wed, Nov 15, 2017	38.77	38.97	38.46	38.63
5114	NYSE	FLS	Tue, Nov 14, 2017	39.09	39.30	38.60	39.08
5113	NYSE	FLS	Mon, Nov 13, 2017	38.86	39.53	38.55	39.37
5112	NYSE	FLS	Fri, Nov 10, 2017	38.66	39.16	38.52	39.13
5111	NYSE	FLS	Thu, Nov 9, 2017	38.51	39.17	38.38	39.00
5110	NYSE	FLS	Wed, Nov 8, 2017	39.42	39.42	38.80	38.91
5109	NYSE	FLS	Tue, Nov 7, 2017	40.08	40.17	39.03	39.54
5108	NYSE	FLS	Mon, Nov 6, 2017	39.02	40.23	38.90	40.01
5107	NYSE	FLS	Fri, Nov 3, 2017	38.54	39.76	37.71	39.25
5106	NYSE	FLS	Thu, Nov 2, 2017	43.42	43.42	37.92	39.14
5105	NYSE	FLS	Wed, Nov 1, 2017	44.44	44.83	43.89	43.99
5104	NYSE	FLS	Tue, Oct 31, 2017	43.97	44.23	43.80	44.07
5103	NYSE	FLS	Mon, Oct 30, 2017	44.11	44.39	43.88	43.88
5102	NYSE	FLS	Fri, Oct 27, 2017	44.69	44.74	44.03	44.26
5101	NYSE	FLS	Thu, Oct 26, 2017	44.77	44.92	44.47	44.74
5100	NYSE	FLS	Wed, Oct 25, 2017	44.69	44.80	43.95	44.43
5099	NYSE	FLS	Tue, Oct 24, 2017	44.95	45.16	44.55	44.84
5098	NYSE	FLS	Mon, Oct 23, 2017	45.38	45.38	44.53	44.61
5097	NYSE	FLS	Fri, Oct 20, 2017	44.69	45.38	44.69	45.38
5096	NYSE	FLS	Thu, Oct 19, 2017	44.31	44.82	44.17	44.49
5095	NYSE	FLS	Wed, Oct 18, 2017	44.56	44.83	44.43	44.62
5094	NYSE	FLS	Tue, Oct 17, 2017	44.51	44.74	44.37	44.58
5093	NYSE	FLS	Mon, Oct 16, 2017	44.65	44.79	44.33	44.64
5092	NYSE	FLS	Fri, Oct 13, 2017	44.49	44.69	44.26	44.38
5091	NYSE	FLS	Thu, Oct 12, 2017	43.45	44.15	43.42	44.07
5090	NYSE	FLS	Wed, Oct 11, 2017	43.51	43.73	43.08	43.72
5089	NYSE	FLS	Tue, Oct 10, 2017	43.41	43.63	43.30	43.54
5088	NYSE	FLS	Mon, Oct 9, 2017	43.25	43.32	43.05	43.21
5087	NYSE	FLS	Fri, Oct 6, 2017	43.06	43.34	42.97	43.32
5086	NYSE	FLS	Thu, Oct 5, 2017	43.09	43.42	42.94	43.21
5085	NYSE	FLS	Wed, Oct 4, 2017	42.80	43.59	42.74	43.06
5084	NYSE	FLS	Tue, Oct 3, 2017	42.12	42.69	41.92	42.68
5083	NYSE	FLS	Mon, Oct 2, 2017	42.52	42.63	41.78	42.08
5082	NYSE	FLS	Fri, Sep 29, 2017	42.53	42.77	42.18	42.59
5081	NYSE	FLS	Thu, Sep 28, 2017	43.16	43.43	42.21	42.50
5080	NYSE	FLS	Wed, Sep 27, 2017	43.55	43.65	42.62	43.25
5079	NYSE	FLS	Tue, Sep 26, 2017	43.10	43.52	42.87	43.37
5078	NYSE	FLS	Mon, Sep 25, 2017	42.45	43.10	42.45	43.03
5077	NYSE	FLS	Fri, Sep 22, 2017	42.08	42.67	41.71	42.63
5076	NYSE	FLS	Thu, Sep 21, 2017	42.38	42.48	42.02	42.19
5075	NYSE	FLS	Wed, Sep 20, 2017	42.09	42.68	41.98	42.38
5074	NYSE	FLS	Tue, Sep 19, 2017	41.44	42.04	41.30	41.97
5073	NYSE	FLS	Mon, Sep 18, 2017	41.53	41.76	41.30	41.40
5072	NYSE	FLS	Fri, Sep 15, 2017	41.29	41.48	40.90	41.39
5071	NYSE	FLS	Thu, Sep 14, 2017	40.89	41.44	40.70	41.36
5070	NYSE	FLS	Wed, Sep 13, 2017	40.45	40.97	40.37	40.91
5069	NYSE	FLS	Tue, Sep 12, 2017	40.39	40.82	40.28	40.45
5068	NYSE	FLS	Mon, Sep 11, 2017	39.82	40.48	39.71	40.22
5067	NYSE	FLS	Fri, Sep 8, 2017	39.84	39.95	38.99	39.48
5066	NYSE	FLS	Thu, Sep 7, 2017	40.02	40.02	39.37	39.91
5065	NYSE	FLS	Wed, Sep 6, 2017	39.88	40.34	39.70	39.96
5064	NYSE	FLS	Tue, Sep 5, 2017	39.64	39.82	39.30	39.55
5063	NYSE	FLS	Fri, Sep 1, 2017	39.40	39.90	39.29	39.54
5062	NYSE	FLS	Thu, Aug 31, 2017	39.19	39.40	38.74	39.28
5061	NYSE	FLS	Wed, Aug 30, 2017	38.62	38.99	38.18	38.97
5060	NYSE	FLS	Tue, Aug 29, 2017	38.05	38.72	38.02	38.66
5059	NYSE	FLS	Mon, Aug 28, 2017	38.44	38.70	37.87	38.40
5058	NYSE	FLS	Fri, Aug 25, 2017	38.45	38.75	38.12	38.41
5057	NYSE	FLS	Thu, Aug 24, 2017	38.60	38.73	37.91	38.03
5056	NYSE	FLS	Wed, Aug 23, 2017	38.47	38.83	38.42	38.54
5055	NYSE	FLS	Tue, Aug 22, 2017	37.78	38.79	37.74	38.73
5054	NYSE	FLS	Mon, Aug 21, 2017	38.06	38.06	37.51	37.58
5053	NYSE	FLS	Fri, Aug 18, 2017	38.29	38.54	38.11	38.12
5052	NYSE	FLS	Thu, Aug 17, 2017	39.19	39.36	38.38	38.39
5051	NYSE	FLS	Wed, Aug 16, 2017	39.57	40.00	39.37	39.42
5050	NYSE	FLS	Tue, Aug 15, 2017	39.71	39.97	39.29	39.44
5049	NYSE	FLS	Mon, Aug 14, 2017	39.23	39.53	38.98	39.48
5048	NYSE	FLS	Fri, Aug 11, 2017	38.27	38.91	38.27	38.83
5047	NYSE	FLS	Thu, Aug 10, 2017	38.88	39.15	38.43	38.64
5046	NYSE	FLS	Wed, Aug 9, 2017	39.69	39.84	38.95	39.12
5045	NYSE	FLS	Tue, Aug 8, 2017	40.43	40.68	39.80	39.84
5044	NYSE	FLS	Mon, Aug 7, 2017	41.11	41.17	40.39	40.55
5043	NYSE	FLS	Fri, Aug 4, 2017	41.31	41.54	40.91	41.19
5042	NYSE	FLS	Thu, Aug 3, 2017	41.82	41.93	41.04	41.22
5041	NYSE	FLS	Wed, Aug 2, 2017	41.37	42.06	41.24	41.92
5040	NYSE	FLS	Tue, Aug 1, 2017	41.13	41.65	41.09	41.59
5039	NYSE	FLS	Mon, Jul 31, 2017	41.31	42.14	40.96	41.13
5038	NYSE	FLS	Fri, Jul 28, 2017	41.05	42.11	40.25	41.30
5037	NYSE	FLS	Thu, Jul 27, 2017	46.57	46.68	45.71	46.36
5036	NYSE	FLS	Wed, Jul 26, 2017	47.37	47.49	46.53	46.64
5035	NYSE	FLS	Tue, Jul 25, 2017	46.76	47.59	46.55	47.25
5034	NYSE	FLS	Mon, Jul 24, 2017	46.23	46.36	45.82	46.24
5033	NYSE	FLS	Fri, Jul 21, 2017	46.34	46.36	45.86	46.23
5032	NYSE	FLS	Thu, Jul 20, 2017	46.65	46.87	46.16	46.59
5031	NYSE	FLS	Wed, Jul 19, 2017	46.15	46.56	46.03	46.54
5030	NYSE	FLS	Tue, Jul 18, 2017	45.81	46.32	45.71	46.12
5029	NYSE	FLS	Mon, Jul 17, 2017	46.36	46.65	45.87	45.90
5028	NYSE	FLS	Fri, Jul 14, 2017	45.95	46.50	45.89	46.17
5027	NYSE	FLS	Thu, Jul 13, 2017	46.23	46.29	45.36	45.78
5026	NYSE	FLS	Wed, Jul 12, 2017	46.25	46.64	45.94	46.26
5025	NYSE	FLS	Tue, Jul 11, 2017	45.75	45.91	45.15	45.76
5024	NYSE	FLS	Mon, Jul 10, 2017	46.21	46.97	46.03	46.38
5023	NYSE	FLS	Fri, Jul 7, 2017	46.33	47.01	46.03	46.31
5022	NYSE	FLS	Thu, Jul 6, 2017	46.76	47.45	46.18	46.32
5021	NYSE	FLS	Wed, Jul 5, 2017	46.91	47.11	46.22	46.72
5020	NYSE	FLS	Mon, Jul 3, 2017	46.85	47.34	46.56	46.94
5019	NYSE	FLS	Fri, Jun 30, 2017	46.06	46.74	45.80	46.43
5018	NYSE	FLS	Thu, Jun 29, 2017	45.72	46.10	45.22	45.71
5017	NYSE	FLS	Wed, Jun 28, 2017	45.67	46.04	45.45	45.64
5016	NYSE	FLS	Tue, Jun 27, 2017	45.53	45.80	45.17	45.31
5015	NYSE	FLS	Mon, Jun 26, 2017	44.87	45.77	44.77	45.50
5014	NYSE	FLS	Fri, Jun 23, 2017	44.26	44.89	44.26	44.47
5013	NYSE	FLS	Thu, Jun 22, 2017	44.13	44.46	43.60	44.25
5012	NYSE	FLS	Wed, Jun 21, 2017	45.84	45.88	43.94	44.04
5011	NYSE	FLS	Tue, Jun 20, 2017	46.98	47.16	45.67	45.81
5010	NYSE	FLS	Mon, Jun 19, 2017	47.70	47.95	47.12	47.53
5009	NYSE	FLS	Fri, Jun 16, 2017	47.55	48.05	47.30	47.45
5008	NYSE	FLS	Thu, Jun 15, 2017	47.05	47.91	47.05	47.45
5007	NYSE	FLS	Wed, Jun 14, 2017	48.75	48.75	47.06	47.47
5006	NYSE	FLS	Tue, Jun 13, 2017	48.64	48.93	48.29	48.71
5005	NYSE	FLS	Mon, Jun 12, 2017	47.52	49.15	47.50	48.66
5004	NYSE	FLS	Fri, Jun 9, 2017	46.75	47.43	46.60	47.30
5003	NYSE	FLS	Thu, Jun 8, 2017	46.28	46.89	45.86	46.68
5002	NYSE	FLS	Wed, Jun 7, 2017	47.60	47.87	45.92	46.28
5001	NYSE	FLS	Tue, Jun 6, 2017	48.28	48.28	47.31	47.55
5000	NYSE	FLS	Mon, Jun 5, 2017	48.40	48.82	48.29	48.56
4999	NYSE	FLS	Fri, Jun 2, 2017	49.27	49.33	48.44	48.59
4998	NYSE	FLS	Thu, Jun 1, 2017	48.75	49.53	48.34	49.30
4997	NYSE	FLS	Wed, May 31, 2017	48.26	48.52	47.73	48.50
4996	NYSE	FLS	Tue, May 30, 2017	47.86	48.55	47.48	48.30
4995	NYSE	FLS	Fri, May 26, 2017	47.86	48.21	47.51	48.10
4994	NYSE	FLS	Thu, May 25, 2017	49.12	49.25	47.84	47.89
4993	NYSE	FLS	Wed, May 24, 2017	49.42	49.77	48.89	49.00
4992	NYSE	FLS	Tue, May 23, 2017	49.23	49.48	48.74	49.47
4991	NYSE	FLS	Mon, May 22, 2017	50.43	50.43	49.00	49.11
4990	NYSE	FLS	Fri, May 19, 2017	48.94	49.78	48.32	49.11
4989	NYSE	FLS	Thu, May 18, 2017	48.23	48.83	47.54	48.56
4988	NYSE	FLS	Wed, May 17, 2017	48.93	49.08	48.30	48.34
4987	NYSE	FLS	Tue, May 16, 2017	50.00	50.14	49.05	49.58
4986	NYSE	FLS	Mon, May 15, 2017	49.55	49.99	49.39	49.68
4985	NYSE	FLS	Fri, May 12, 2017	49.00	49.15	48.80	49.05
4984	NYSE	FLS	Thu, May 11, 2017	49.62	49.80	48.76	49.17
4983	NYSE	FLS	Wed, May 10, 2017	49.15	49.77	48.96	49.76
4982	NYSE	FLS	Tue, May 9, 2017	49.67	50.06	48.97	49.14
4981	NYSE	FLS	Mon, May 8, 2017	49.89	50.09	49.28	49.62
4980	NYSE	FLS	Fri, May 5, 2017	48.80	50.01	48.61	49.98
4979	NYSE	FLS	Thu, May 4, 2017	50.21	50.51	48.33	48.63
4978	NYSE	FLS	Wed, May 3, 2017	49.91	50.47	49.43	50.22
4977	NYSE	FLS	Tue, May 2, 2017	49.92	51.92	49.57	49.97
4976	NYSE	FLS	Mon, May 1, 2017	51.06	51.06	49.50	49.65
4975	NYSE	FLS	Fri, Apr 28, 2017	50.69	51.34	50.51	50.87
4974	NYSE	FLS	Thu, Apr 27, 2017	51.09	51.43	50.70	50.78
4973	NYSE	FLS	Wed, Apr 26, 2017	50.53	51.62	50.53	51.14
4972	NYSE	FLS	Tue, Apr 25, 2017	49.84	50.77	49.84	50.60
4971	NYSE	FLS	Mon, Apr 24, 2017	49.50	49.85	49.02	49.35
4970	NYSE	FLS	Fri, Apr 21, 2017	49.32	49.35	48.55	48.66
4969	NYSE	FLS	Thu, Apr 20, 2017	48.50	49.43	48.47	49.17
4968	NYSE	FLS	Wed, Apr 19, 2017	48.36	49.28	47.93	48.08
4967	NYSE	FLS	Tue, Apr 18, 2017	47.47	47.88	47.36	47.70
4966	NYSE	FLS	Mon, Apr 17, 2017	47.33	47.96	47.02	47.94
4965	NYSE	FLS	Thu, Apr 13, 2017	47.63	47.88	46.91	47.00
4964	NYSE	FLS	Wed, Apr 12, 2017	48.54	48.74	47.59	47.72
4963	NYSE	FLS	Tue, Apr 11, 2017	49.20	49.28	48.58	49.16
4962	NYSE	FLS	Mon, Apr 10, 2017	48.84	49.42	48.50	49.20
4961	NYSE	FLS	Fri, Apr 7, 2017	48.63	49.08	48.29	48.64
4960	NYSE	FLS	Thu, Apr 6, 2017	47.82	49.03	47.66	48.79
4959	NYSE	FLS	Wed, Apr 5, 2017	48.27	49.11	47.66	47.69
4958	NYSE	FLS	Tue, Apr 4, 2017	48.18	48.22	47.68	47.83
4957	NYSE	FLS	Mon, Apr 3, 2017	48.42	48.70	47.48	48.15
4956	NYSE	FLS	Fri, Mar 31, 2017	47.75	48.60	47.71	48.42
4955	NYSE	FLS	Thu, Mar 30, 2017	47.41	48.37	47.26	48.00
4954	NYSE	FLS	Wed, Mar 29, 2017	47.04	47.64	46.99	47.40
4953	NYSE	FLS	Tue, Mar 28, 2017	46.88	47.52	46.76	47.18
4952	NYSE	FLS	Mon, Mar 27, 2017	45.65	47.15	44.88	46.97
4951	NYSE	FLS	Fri, Mar 24, 2017	46.21	46.54	45.42	45.65
4950	NYSE	FLS	Thu, Mar 23, 2017	45.91	46.36	45.77	46.08
4949	NYSE	FLS	Wed, Mar 22, 2017	45.39	46.18	45.36	45.95
4948	NYSE	FLS	Tue, Mar 21, 2017	46.98	47.16	45.70	45.62
4947	NYSE	FLS	Mon, Mar 20, 2017	46.98	47.01	46.49	46.78
4946	NYSE	FLS	Fri, Mar 17, 2017	47.04	47.13	46.51	46.99
4945	NYSE	FLS	Thu, Mar 16, 2017	47.28	47.52	46.49	46.92
4944	NYSE	FLS	Wed, Mar 15, 2017	46.31	47.51	45.95	47.18
4943	NYSE	FLS	Tue, Mar 14, 2017	45.76	45.92	44.71	45.49
4942	NYSE	FLS	Mon, Mar 13, 2017	46.05	46.63	45.88	46.22
4941	NYSE	FLS	Fri, Mar 10, 2017	45.53	46.13	45.50	46.00
4940	NYSE	FLS	Thu, Mar 9, 2017	45.85	45.94	44.78	45.22
4939	NYSE	FLS	Wed, Mar 8, 2017	46.07	46.37	45.80	45.97
4938	NYSE	FLS	Tue, Mar 7, 2017	46.22	46.49	45.88	46.00
4937	NYSE	FLS	Mon, Mar 6, 2017	46.04	46.43	45.94	46.15
4936	NYSE	FLS	Fri, Mar 3, 2017	47.09	47.28	46.37	46.52
4935	NYSE	FLS	Thu, Mar 2, 2017	47.95	48.16	46.93	47.03
4934	NYSE	FLS	Wed, Mar 1, 2017	47.20	48.38	47.20	48.09
4933	NYSE	FLS	Tue, Feb 28, 2017	47.78	47.97	46.32	46.45
4932	NYSE	FLS	Mon, Feb 27, 2017	47.66	48.02	47.27	47.94
4931	NYSE	FLS	Fri, Feb 24, 2017	46.35	47.73	46.00	47.72
4930	NYSE	FLS	Thu, Feb 23, 2017	48.89	49.07	46.72	46.78
4929	NYSE	FLS	Wed, Feb 22, 2017	48.11	48.75	47.92	48.65
4928	NYSE	FLS	Tue, Feb 21, 2017	48.20	49.21	48.15	48.38
4927	NYSE	FLS	Fri, Feb 17, 2017	48.50	50.03	48.18	48.37
4926	NYSE	FLS	Thu, Feb 16, 2017	51.35	51.58	50.53	50.81
4925	NYSE	FLS	Wed, Feb 15, 2017	50.79	51.25	50.63	51.20
4924	NYSE	FLS	Tue, Feb 14, 2017	51.20	51.52	50.79	50.93
4923	NYSE	FLS	Mon, Feb 13, 2017	51.20	51.82	51.20	51.50
4922	NYSE	FLS	Fri, Feb 10, 2017	50.95	51.20	50.68	50.96
4921	NYSE	FLS	Thu, Feb 9, 2017	50.87	51.25	50.56	50.68
4920	NYSE	FLS	Wed, Feb 8, 2017	49.32	51.17	49.02	50.63
4919	NYSE	FLS	Tue, Feb 7, 2017	48.62	49.65	48.50	49.59
4918	NYSE	FLS	Mon, Feb 6, 2017	48.37	48.90	47.98	48.36
4917	NYSE	FLS	Fri, Feb 3, 2017	48.33	48.86	48.22	48.65
4916	NYSE	FLS	Thu, Feb 2, 2017	48.95	49.10	47.96	48.19
4915	NYSE	FLS	Wed, Feb 1, 2017	49.29	49.86	48.81	49.27
4914	NYSE	FLS	Tue, Jan 31, 2017	50.23	50.31	48.83	49.16
4913	NYSE	FLS	Mon, Jan 30, 2017	51.38	51.38	49.93	50.48
4912	NYSE	FLS	Fri, Jan 27, 2017	51.44	51.67	51.23	51.44
4911	NYSE	FLS	Thu, Jan 26, 2017	51.81	52.10	51.22	51.54
4910	NYSE	FLS	Wed, Jan 25, 2017	51.10	51.89	50.95	51.85
4909	NYSE	FLS	Tue, Jan 24, 2017	50.37	51.16	50.15	50.95
4908	NYSE	FLS	Mon, Jan 23, 2017	50.59	50.71	49.52	50.00
4907	NYSE	FLS	Fri, Jan 20, 2017	50.67	51.08	50.09	50.26
4906	NYSE	FLS	Thu, Jan 19, 2017	50.04	50.69	49.71	50.33
4905	NYSE	FLS	Wed, Jan 18, 2017	49.49	49.97	49.19	49.86
4904	NYSE	FLS	Tue, Jan 17, 2017	49.69	50.06	49.15	49.53
4903	NYSE	FLS	Fri, Jan 13, 2017	49.31	50.22	49.31	49.76
4902	NYSE	FLS	Thu, Jan 12, 2017	49.65	49.65	48.31	49.31
4901	NYSE	FLS	Wed, Jan 11, 2017	49.17	49.71	48.80	49.63
4900	NYSE	FLS	Tue, Jan 10, 2017	48.72	49.15	48.30	49.01
4899	NYSE	FLS	Mon, Jan 9, 2017	48.40	48.89	48.10	48.51
4898	NYSE	FLS	Fri, Jan 6, 2017	48.88	49.15	48.26	48.86
4897	NYSE	FLS	Thu, Jan 5, 2017	49.38	50.00	48.47	48.65
4896	NYSE	FLS	Wed, Jan 4, 2017	49.25	49.63	49.08	49.56
4895	NYSE	FLS	Tue, Jan 3, 2017	48.61	49.47	48.41	49.01
4894	NYSE	FLS	Fri, Dec 30, 2016	48.27	48.38	47.80	48.05
4893	NYSE	FLS	Thu, Dec 29, 2016	48.42	48.68	47.81	48.05
4892	NYSE	FLS	Wed, Dec 28, 2016	49.41	49.82	48.49	48.32
4891	NYSE	FLS	Tue, Dec 27, 2016	48.99	49.60	48.92	49.44
4890	NYSE	FLS	Fri, Dec 23, 2016	49.11	49.31	48.78	48.82
4889	NYSE	FLS	Thu, Dec 22, 2016	49.37	49.49	49.07	49.16
4888	NYSE	FLS	Wed, Dec 21, 2016	49.15	49.68	48.74	49.38
4887	NYSE	FLS	Tue, Dec 20, 2016	48.73	49.21	48.39	49.07
4886	NYSE	FLS	Mon, Dec 19, 2016	48.22	48.55	47.64	48.49
4885	NYSE	FLS	Fri, Dec 16, 2016	49.04	49.30	48.12	48.20
4884	NYSE	FLS	Thu, Dec 15, 2016	49.08	49.47	48.60	48.97
4883	NYSE	FLS	Wed, Dec 14, 2016	50.43	51.15	49.07	49.24
4882	NYSE	FLS	Tue, Dec 13, 2016	51.45	51.55	50.24	50.56
4881	NYSE	FLS	Mon, Dec 12, 2016	51.15	52.08	50.92	51.03
4880	NYSE	FLS	Fri, Dec 9, 2016	51.12	51.73	50.95	51.72
4879	NYSE	FLS	Thu, Dec 8, 2016	51.28	51.46	50.53	51.03
4878	NYSE	FLS	Wed, Dec 7, 2016	49.70	51.26	49.70	51.06
4877	NYSE	FLS	Tue, Dec 6, 2016	48.58	49.78	48.42	49.75
4876	NYSE	FLS	Mon, Dec 5, 2016	50.00	50.00	48.80	49.00
4875	NYSE	FLS	Fri, Dec 2, 2016	49.89	49.93	49.00	49.42
4874	NYSE	FLS	Thu, Dec 1, 2016	48.13	50.77	47.81	49.85
4873	NYSE	FLS	Wed, Nov 30, 2016	45.86	48.07	45.76	47.45
4872	NYSE	FLS	Tue, Nov 29, 2016	46.05	46.05	44.89	45.04
4871	NYSE	FLS	Mon, Nov 28, 2016	46.74	46.85	46.37	46.48
4870	NYSE	FLS	Fri, Nov 25, 2016	46.79	46.89	46.51	46.89
4869	NYSE	FLS	Wed, Nov 23, 2016	46.61	47.14	46.52	46.84
4868	NYSE	FLS	Tue, Nov 22, 2016	46.73	46.95	46.48	46.78
4867	NYSE	FLS	Mon, Nov 21, 2016	46.37	47.04	46.35	46.60
4866	NYSE	FLS	Fri, Nov 18, 2016	45.67	46.09	45.61	45.98
4865	NYSE	FLS	Thu, Nov 17, 2016	45.85	47.02	45.55	45.74
4864	NYSE	FLS	Wed, Nov 16, 2016	45.37	45.82	45.04	45.64
4863	NYSE	FLS	Tue, Nov 15, 2016	45.66	45.80	45.02	45.62
4862	NYSE	FLS	Mon, Nov 14, 2016	46.14	47.00	45.23	45.67
4861	NYSE	FLS	Fri, Nov 11, 2016	45.86	46.63	45.28	45.83
4860	NYSE	FLS	Thu, Nov 10, 2016	44.60	46.04	44.59	45.94
4859	NYSE	FLS	Wed, Nov 9, 2016	41.63	44.55	41.63	44.19
4858	NYSE	FLS	Tue, Nov 8, 2016	41.90	42.29	41.53	41.86
4857	NYSE	FLS	Mon, Nov 7, 2016	42.24	42.58	41.65	42.04
4856	NYSE	FLS	Fri, Nov 4, 2016	41.63	41.92	41.03	41.35
4855	NYSE	FLS	Thu, Nov 3, 2016	41.76	41.96	41.35	41.68
4854	NYSE	FLS	Wed, Nov 2, 2016	41.84	41.98	41.39	41.59
4853	NYSE	FLS	Tue, Nov 1, 2016	42.61	42.61	41.53	42.11
4852	NYSE	FLS	Mon, Oct 31, 2016	42.43	43.05	42.17	42.35
4851	NYSE	FLS	Fri, Oct 28, 2016	39.37	42.98	39.13	42.21
4850	NYSE	FLS	Thu, Oct 27, 2016	44.10	44.13	43.31	43.51
4849	NYSE	FLS	Wed, Oct 26, 2016	42.91	44.22	42.90	43.76
4848	NYSE	FLS	Tue, Oct 25, 2016	43.46	43.47	42.86	43.19
4847	NYSE	FLS	Mon, Oct 24, 2016	43.83	44.12	43.29	43.47
4846	NYSE	FLS	Fri, Oct 21, 2016	43.10	43.88	42.66	43.60
4845	NYSE	FLS	Thu, Oct 20, 2016	44.08	44.79	43.42	43.73
4844	NYSE	FLS	Wed, Oct 19, 2016	43.19	45.04	42.97	44.45
4843	NYSE	FLS	Tue, Oct 18, 2016	42.98	43.29	42.41	42.93
4842	NYSE	FLS	Mon, Oct 17, 2016	43.48	43.56	43.07	43.11
4841	NYSE	FLS	Fri, Oct 14, 2016	44.05	44.22	43.02	43.39
4840	NYSE	FLS	Thu, Oct 13, 2016	43.99	44.01	43.36	43.69
4839	NYSE	FLS	Wed, Oct 12, 2016	44.86	45.12	44.54	44.57
4838	NYSE	FLS	Tue, Oct 11, 2016	46.20	46.20	44.80	45.00
4837	NYSE	FLS	Mon, Oct 10, 2016	47.00	47.00	46.10	46.30
4836	NYSE	FLS	Fri, Oct 7, 2016	47.78	47.78	46.42	46.75
4835	NYSE	FLS	Thu, Oct 6, 2016	48.15	48.15	47.43	47.88
4834	NYSE	FLS	Wed, Oct 5, 2016	48.20	48.81	48.10	48.24
4833	NYSE	FLS	Tue, Oct 4, 2016	48.75	48.75	47.50	47.72
4832	NYSE	FLS	Mon, Oct 3, 2016	47.96	48.57	47.67	48.19
4831	NYSE	FLS	Fri, Sep 30, 2016	47.64	48.49	47.59	48.24
4830	NYSE	FLS	Thu, Sep 29, 2016	47.17	47.92	46.98	47.33
4829	NYSE	FLS	Wed, Sep 28, 2016	45.84	47.26	45.75	47.20
4828	NYSE	FLS	Tue, Sep 27, 2016	45.00	45.88	44.73	45.63
4827	NYSE	FLS	Mon, Sep 26, 2016	46.17	46.17	45.41	45.45
4826	NYSE	FLS	Fri, Sep 23, 2016	47.80	47.87	46.16	46.18
4825	NYSE	FLS	Thu, Sep 22, 2016	47.74	48.27	47.69	48.17
4824	NYSE	FLS	Wed, Sep 21, 2016	46.69	47.19	46.50	47.12
4823	NYSE	FLS	Tue, Sep 20, 2016	47.29	47.60	46.43	46.44
4822	NYSE	FLS	Mon, Sep 19, 2016	47.00	47.54	46.97	47.27
4821	NYSE	FLS	Fri, Sep 16, 2016	46.30	46.74	45.88	46.66
4820	NYSE	FLS	Thu, Sep 15, 2016	46.11	46.93	45.97	46.77
4819	NYSE	FLS	Wed, Sep 14, 2016	45.98	46.34	45.81	46.08
4818	NYSE	FLS	Tue, Sep 13, 2016	46.42	46.94	45.89	46.08
4817	NYSE	FLS	Mon, Sep 12, 2016	45.61	47.37	45.61	47.20
4816	NYSE	FLS	Fri, Sep 9, 2016	47.40	47.91	46.24	46.24
4815	NYSE	FLS	Thu, Sep 8, 2016	47.91	48.27	47.50	48.08
4814	NYSE	FLS	Wed, Sep 7, 2016	47.92	48.02	47.67	47.98
4813	NYSE	FLS	Tue, Sep 6, 2016	48.82	49.00	47.97	48.09
4812	NYSE	FLS	Fri, Sep 2, 2016	48.50	48.96	48.27	48.77
4811	NYSE	FLS	Thu, Sep 1, 2016	48.31	48.53	47.43	48.07
4810	NYSE	FLS	Wed, Aug 31, 2016	48.80	48.84	47.88	48.37
4809	NYSE	FLS	Tue, Aug 30, 2016	49.41	49.66	48.93	49.03
4808	NYSE	FLS	Mon, Aug 29, 2016	49.03	49.66	48.67	49.42
4807	NYSE	FLS	Fri, Aug 26, 2016	48.79	49.42	48.61	49.13
4806	NYSE	FLS	Thu, Aug 25, 2016	48.56	48.77	48.31	48.65
4805	NYSE	FLS	Wed, Aug 24, 2016	48.86	49.26	48.57	48.69
4804	NYSE	FLS	Tue, Aug 23, 2016	49.17	49.55	49.00	49.24
4803	NYSE	FLS	Mon, Aug 22, 2016	48.96	49.03	48.44	48.90
4802	NYSE	FLS	Fri, Aug 19, 2016	48.64	49.64	48.63	49.26
4801	NYSE	FLS	Thu, Aug 18, 2016	48.68	48.85	48.44	48.85
4800	NYSE	FLS	Wed, Aug 17, 2016	48.45	48.65	48.11	48.60
4799	NYSE	FLS	Tue, Aug 16, 2016	48.09	48.42	47.81	48.35
4798	NYSE	FLS	Mon, Aug 15, 2016	47.67	48.38	47.67	48.27
4797	NYSE	FLS	Fri, Aug 12, 2016	47.73	47.74	47.25	47.49
4796	NYSE	FLS	Thu, Aug 11, 2016	47.26	48.18	47.02	47.82
4795	NYSE	FLS	Wed, Aug 10, 2016	47.30	47.42	46.71	46.95
4794	NYSE	FLS	Tue, Aug 9, 2016	47.41	47.75	46.90	47.15
4793	NYSE	FLS	Mon, Aug 8, 2016	47.17	47.67	47.13	47.48
4792	NYSE	FLS	Fri, Aug 5, 2016	46.67	46.99	46.43	46.89
4791	NYSE	FLS	Thu, Aug 4, 2016	46.33	47.04	46.33	46.58
4790	NYSE	FLS	Wed, Aug 3, 2016	45.49	46.76	45.44	46.39
4789	NYSE	FLS	Tue, Aug 2, 2016	45.92	45.99	45.27	45.63
4788	NYSE	FLS	Mon, Aug 1, 2016	47.58	47.65	45.67	45.96
4787	NYSE	FLS	Fri, Jul 29, 2016	49.13	49.15	47.18	47.85
4786	NYSE	FLS	Thu, Jul 28, 2016	49.30	49.61	48.88	49.40
4785	NYSE	FLS	Wed, Jul 27, 2016	48.69	49.48	48.69	49.45
4784	NYSE	FLS	Tue, Jul 26, 2016	47.31	48.67	47.31	48.60
4783	NYSE	FLS	Mon, Jul 25, 2016	47.24	47.47	46.80	47.36
4782	NYSE	FLS	Fri, Jul 22, 2016	47.40	47.73	46.98	47.68
4781	NYSE	FLS	Thu, Jul 21, 2016	47.76	48.44	47.35	47.47
4780	NYSE	FLS	Wed, Jul 20, 2016	47.46	48.21	46.78	47.93
4779	NYSE	FLS	Tue, Jul 19, 2016	47.99	48.07	47.39	47.49
4778	NYSE	FLS	Mon, Jul 18, 2016	48.39	48.59	48.11	48.31
4777	NYSE	FLS	Fri, Jul 15, 2016	48.66	48.91	48.51	48.56
4776	NYSE	FLS	Thu, Jul 14, 2016	48.34	48.76	48.23	48.60
4775	NYSE	FLS	Wed, Jul 13, 2016	47.85	48.13	47.41	47.71
4774	NYSE	FLS	Tue, Jul 12, 2016	46.79	47.93	46.78	47.82
4773	NYSE	FLS	Mon, Jul 11, 2016	46.08	46.52	45.85	46.17
4772	NYSE	FLS	Fri, Jul 8, 2016	45.57	45.96	45.44	45.79
4771	NYSE	FLS	Thu, Jul 7, 2016	45.12	45.80	44.75	44.95
4770	NYSE	FLS	Wed, Jul 6, 2016	43.89	44.90	43.54	44.87
4769	NYSE	FLS	Tue, Jul 5, 2016	45.02	45.03	43.92	44.17
4768	NYSE	FLS	Fri, Jul 1, 2016	45.09	45.79	45.04	45.45
4767	NYSE	FLS	Thu, Jun 30, 2016	44.50	45.17	44.07	45.17
4766	NYSE	FLS	Wed, Jun 29, 2016	44.15	44.66	43.79	44.39
4765	NYSE	FLS	Tue, Jun 28, 2016	43.77	44.13	42.86	43.52
4764	NYSE	FLS	Mon, Jun 27, 2016	44.61	44.88	42.85	43.00
4763	NYSE	FLS	Fri, Jun 24, 2016	47.97	48.33	45.32	45.50
4762	NYSE	FLS	Thu, Jun 23, 2016	50.41	50.66	50.11	50.28
4761	NYSE	FLS	Wed, Jun 22, 2016	50.02	50.13	49.49	49.51
4760	NYSE	FLS	Tue, Jun 21, 2016	50.31	50.39	49.57	49.58
4759	NYSE	FLS	Mon, Jun 20, 2016	50.79	50.96	50.39	50.42
4758	NYSE	FLS	Fri, Jun 17, 2016	49.68	50.43	49.33	50.00
4757	NYSE	FLS	Thu, Jun 16, 2016	49.51	49.63	48.44	49.41
4756	NYSE	FLS	Wed, Jun 15, 2016	50.36	50.62	49.84	49.92
4755	NYSE	FLS	Tue, Jun 14, 2016	49.82	50.49	49.51	50.21
4754	NYSE	FLS	Mon, Jun 13, 2016	50.57	50.80	49.93	49.95
4753	NYSE	FLS	Fri, Jun 10, 2016	51.61	51.61	50.65	50.83
4752	NYSE	FLS	Thu, Jun 9, 2016	51.82	52.29	51.61	52.27
4751	NYSE	FLS	Wed, Jun 8, 2016	52.14	52.50	51.83	52.32
4750	NYSE	FLS	Tue, Jun 7, 2016	51.09	52.07	50.98	51.77
4749	NYSE	FLS	Mon, Jun 6, 2016	49.48	51.25	49.25	51.07
4748	NYSE	FLS	Fri, Jun 3, 2016	49.00	49.22	48.42	49.16
4747	NYSE	FLS	Thu, Jun 2, 2016	47.95	48.98	47.93	48.98
4746	NYSE	FLS	Wed, Jun 1, 2016	47.73	48.25	47.31	48.16
4745	NYSE	FLS	Tue, May 31, 2016	48.18	48.64	47.76	48.13
4744	NYSE	FLS	Fri, May 27, 2016	48.42	48.53	47.82	48.14
4743	NYSE	FLS	Thu, May 26, 2016	48.69	49.00	48.36	48.42
4742	NYSE	FLS	Wed, May 25, 2016	47.07	48.67	46.86	48.54
4741	NYSE	FLS	Tue, May 24, 2016	46.21	46.96	46.06	46.80
4740	NYSE	FLS	Mon, May 23, 2016	45.67	46.06	45.48	45.91
4739	NYSE	FLS	Fri, May 20, 2016	45.34	45.87	45.31	45.82
4738	NYSE	FLS	Thu, May 19, 2016	45.47	45.53	44.53	44.91
4737	NYSE	FLS	Wed, May 18, 2016	45.60	46.10	45.29	45.58
4736	NYSE	FLS	Tue, May 17, 2016	45.71	46.33	45.56	45.89
4735	NYSE	FLS	Mon, May 16, 2016	45.78	46.33	45.65	45.77
4734	NYSE	FLS	Fri, May 13, 2016	45.89	46.30	45.12	45.38
4733	NYSE	FLS	Thu, May 12, 2016	46.85	47.22	45.80	45.98
4732	NYSE	FLS	Wed, May 11, 2016	46.37	46.93	46.18	46.52
4731	NYSE	FLS	Tue, May 10, 2016	45.53	46.39	45.33	46.32
4730	NYSE	FLS	Mon, May 9, 2016	45.81	46.02	45.02	45.26
4729	NYSE	FLS	Fri, May 6, 2016	45.76	46.39	45.48	46.26
4728	NYSE	FLS	Thu, May 5, 2016	46.63	46.96	45.78	45.84
4727	NYSE	FLS	Wed, May 4, 2016	47.90	48.12	46.20	46.36
4726	NYSE	FLS	Tue, May 3, 2016	48.53	48.56	47.34	48.02
4725	NYSE	FLS	Mon, May 2, 2016	48.89	49.22	47.98	48.96
4724	NYSE	FLS	Fri, Apr 29, 2016	47.42	49.52	47.13	48.81
4723	NYSE	FLS	Thu, Apr 28, 2016	47.51	48.01	46.79	46.87
4722	NYSE	FLS	Wed, Apr 27, 2016	47.06	47.93	46.69	47.84
4721	NYSE	FLS	Tue, Apr 26, 2016	46.52	46.97	46.03	46.89
4720	NYSE	FLS	Mon, Apr 25, 2016	46.85	47.14	46.04	46.15
4719	NYSE	FLS	Fri, Apr 22, 2016	46.67	47.10	46.53	47.00
4718	NYSE	FLS	Thu, Apr 21, 2016	46.85	47.00	46.51	46.61
4717	NYSE	FLS	Wed, Apr 20, 2016	46.19	47.03	45.95	46.84
4716	NYSE	FLS	Tue, Apr 19, 2016	44.86	46.22	44.81	46.02
4715	NYSE	FLS	Mon, Apr 18, 2016	43.65	44.49	43.56	44.44
4714	NYSE	FLS	Fri, Apr 15, 2016	44.23	44.46	44.06	44.28
4713	NYSE	FLS	Thu, Apr 14, 2016	44.38	44.85	44.17	44.40
4712	NYSE	FLS	Wed, Apr 13, 2016	43.73	44.47	43.38	44.45
4711	NYSE	FLS	Tue, Apr 12, 2016	42.49	43.63	42.36	43.30
4710	NYSE	FLS	Mon, Apr 11, 2016	42.39	42.89	42.13	42.30
4709	NYSE	FLS	Fri, Apr 8, 2016	42.61	43.41	42.08	42.21
4708	NYSE	FLS	Thu, Apr 7, 2016	42.07	42.42	41.97	42.12
4707	NYSE	FLS	Wed, Apr 6, 2016	42.28	42.41	41.52	42.30
4706	NYSE	FLS	Tue, Apr 5, 2016	42.56	42.56	42.56	42.10
4705	NYSE	FLS	Mon, Apr 4, 2016	43.49	43.61	42.38	42.56
4704	NYSE	FLS	Fri, Apr 1, 2016	43.92	44.08	42.89	43.91
4703	NYSE	FLS	Thu, Mar 31, 2016	44.08	44.44	43.55	44.41
4702	NYSE	FLS	Wed, Mar 30, 2016	44.54	44.66	43.69	44.04
4701	NYSE	FLS	Tue, Mar 29, 2016	43.60	44.19	43.01	44.13
4700	NYSE	FLS	Mon, Mar 28, 2016	44.18	44.23	43.45	43.91
4699	NYSE	FLS	Thu, Mar 24, 2016	44.46	44.46	44.46	44.14
4698	NYSE	FLS	Wed, Mar 23, 2016	46.38	46.47	44.45	44.46
4697	NYSE	FLS	Tue, Mar 22, 2016	46.69	47.22	46.37	46.68
4696	NYSE	FLS	Mon, Mar 21, 2016	46.58	47.32	46.58	47.21
4695	NYSE	FLS	Fri, Mar 18, 2016	46.29	47.11	46.21	46.81
4694	NYSE	FLS	Thu, Mar 17, 2016	44.78	46.20	44.78	45.98
4693	NYSE	FLS	Wed, Mar 16, 2016	43.91	44.94	43.62	44.61
4692	NYSE	FLS	Tue, Mar 15, 2016	45.18	45.18	45.18	43.91
4691	NYSE	FLS	Mon, Mar 14, 2016	44.79	45.54	44.56	45.18
4690	NYSE	FLS	Fri, Mar 11, 2016	44.47	45.23	44.35	45.18
4689	NYSE	FLS	Thu, Mar 10, 2016	43.95	43.95	43.95	43.90
4688	NYSE	FLS	Wed, Mar 9, 2016	44.02	44.02	44.02	43.95
4687	NYSE	FLS	Tue, Mar 8, 2016	45.10	45.13	43.99	44.02
4686	NYSE	FLS	Mon, Mar 7, 2016	44.08	45.64	43.83	45.62
4685	NYSE	FLS	Fri, Mar 4, 2016	43.51	43.51	43.51	44.13
4684	NYSE	FLS	Thu, Mar 3, 2016	43.12	43.12	43.12	43.51
4683	NYSE	FLS	Wed, Mar 2, 2016	42.70	43.16	42.47	43.12
4682	NYSE	FLS	Tue, Mar 1, 2016	42.02	42.02	42.02	42.83
4681	NYSE	FLS	Mon, Feb 29, 2016	42.24	42.70	42.00	42.02
4680	NYSE	FLS	Fri, Feb 26, 2016	42.19	42.84	41.63	42.29
4679	NYSE	FLS	Thu, Feb 25, 2016	42.12	42.36	41.24	41.61
4678	NYSE	FLS	Wed, Feb 24, 2016	41.50	41.98	40.67	41.91
4677	NYSE	FLS	Tue, Feb 23, 2016	43.02	43.60	42.21	42.22
4676	NYSE	FLS	Mon, Feb 22, 2016	41.68	43.30	41.51	43.30
4675	NYSE	FLS	Fri, Feb 19, 2016	42.24	42.24	40.52	41.39
4674	NYSE	FLS	Thu, Feb 18, 2016	43.22	43.35	42.63	43.15
4673	NYSE	FLS	Wed, Feb 17, 2016	42.20	43.42	42.07	43.19
4672	NYSE	FLS	Tue, Feb 16, 2016	41.38	41.96	40.52	41.93
4671	NYSE	FLS	Fri, Feb 12, 2016	40.36	41.55	40.11	40.82
4670	NYSE	FLS	Thu, Feb 11, 2016	38.40	40.07	38.04	39.81
4669	NYSE	FLS	Wed, Feb 10, 2016	39.44	40.20	38.87	39.22
4668	NYSE	FLS	Tue, Feb 9, 2016	39.61	40.41	39.34	39.59
4667	NYSE	FLS	Mon, Feb 8, 2016	40.13	40.82	39.73	40.39
4666	NYSE	FLS	Fri, Feb 5, 2016	40.10	41.01	39.83	40.72
4665	NYSE	FLS	Thu, Feb 4, 2016	38.49	41.15	37.75	40.31
4664	NYSE	FLS	Wed, Feb 3, 2016	37.48	38.51	36.85	38.43
4663	NYSE	FLS	Tue, Feb 2, 2016	35.25	37.32	35.25	37.05
4662	NYSE	FLS	Mon, Feb 1, 2016	38.05	38.53	37.11	38.37
4661	NYSE	FLS	Fri, Jan 29, 2016	37.74	38.70	37.64	38.64
4660	NYSE	FLS	Thu, Jan 28, 2016	37.78	38.88	36.93	37.52
4659	NYSE	FLS	Wed, Jan 27, 2016	37.31	38.05	36.80	37.02
4658	NYSE	FLS	Tue, Jan 26, 2016	36.63	37.49	36.18	37.36
4657	NYSE	FLS	Mon, Jan 25, 2016	36.80	37.00	35.87	35.92
4656	NYSE	FLS	Fri, Jan 22, 2016	36.75	37.54	36.47	37.02
4655	NYSE	FLS	Thu, Jan 21, 2016	35.39	36.34	34.90	35.83
4654	NYSE	FLS	Wed, Jan 20, 2016	34.61	35.73	33.86	35.53
4653	NYSE	FLS	Tue, Jan 19, 2016	36.06	37.21	34.90	35.40
4652	NYSE	FLS	Fri, Jan 15, 2016	36.05	36.23	35.67	36.01
4651	NYSE	FLS	Thu, Jan 14, 2016	37.59	37.75	36.73	37.18
4650	NYSE	FLS	Wed, Jan 13, 2016	38.25	38.79	37.36	37.40
4649	NYSE	FLS	Tue, Jan 12, 2016	38.27	38.40	37.23	38.02
4648	NYSE	FLS	Mon, Jan 11, 2016	38.12	38.23	37.28	37.82
4647	NYSE	FLS	Fri, Jan 8, 2016	38.97	39.48	37.98	38.03
4646	NYSE	FLS	Thu, Jan 7, 2016	39.65	39.73	39.02	39.28
4645	NYSE	FLS	Wed, Jan 6, 2016	40.30	40.73	39.98	40.28
4644	NYSE	FLS	Tue, Jan 5, 2016	42.03	42.07	40.75	41.12
4643	NYSE	FLS	Mon, Jan 4, 2016	41.40	42.03	40.90	42.01
4642	NYSE	FLS	Thu, Dec 31, 2015	42.41	42.83	42.06	42.08
4641	NYSE	FLS	Wed, Dec 30, 2015	42.54	43.09	42.37	42.56
4640	NYSE	FLS	Tue, Dec 29, 2015	42.70	43.05	42.25	42.87
4639	NYSE	FLS	Mon, Dec 28, 2015	42.45	42.67	41.99	42.15
4638	NYSE	FLS	Thu, Dec 24, 2015	42.47	43.06	42.47	42.89
4637	NYSE	FLS	Wed, Dec 23, 2015	41.18	42.72	41.18	42.49
4636	NYSE	FLS	Tue, Dec 22, 2015	40.35	40.96	40.10	40.64
4635	NYSE	FLS	Mon, Dec 21, 2015	40.76	41.16	40.10	40.40
4634	NYSE	FLS	Fri, Dec 18, 2015	40.54	41.00	40.31	40.66
4633	NYSE	FLS	Thu, Dec 17, 2015	41.78	41.90	40.79	40.80
4632	NYSE	FLS	Wed, Dec 16, 2015	41.13	41.91	40.87	41.86
4631	NYSE	FLS	Tue, Dec 15, 2015	41.84	41.84	40.85	41.07
4630	NYSE	FLS	Mon, Dec 14, 2015	41.23	41.44	40.69	41.40
4629	NYSE	FLS	Fri, Dec 11, 2015	41.49	41.65	41.17	41.24
4628	NYSE	FLS	Thu, Dec 10, 2015	42.08	42.52	41.86	42.13
4627	NYSE	FLS	Wed, Dec 9, 2015	41.90	42.82	41.74	42.10
4626	NYSE	FLS	Tue, Dec 8, 2015	42.67	42.92	41.90	42.07
4625	NYSE	FLS	Mon, Dec 7, 2015	44.46	44.46	43.44	43.60
4624	NYSE	FLS	Fri, Dec 4, 2015	44.92	45.20	44.46	44.95
4623	NYSE	FLS	Thu, Dec 3, 2015	45.52	45.66	44.53	44.95
4622	NYSE	FLS	Wed, Dec 2, 2015	46.33	46.47	45.18	45.39
4621	NYSE	FLS	Tue, Dec 1, 2015	46.35	46.98	45.98	46.41
4620	NYSE	FLS	Mon, Nov 30, 2015	46.16	46.74	46.01	46.24
4619	NYSE	FLS	Fri, Nov 27, 2015	46.31	46.42	45.96	46.17
4618	NYSE	FLS	Wed, Nov 25, 2015	46.57	46.89	46.33	46.34
4617	NYSE	FLS	Tue, Nov 24, 2015	45.63	46.80	45.48	46.63
4616	NYSE	FLS	Mon, Nov 23, 2015	45.85	46.29	45.59	45.76
4615	NYSE	FLS	Fri, Nov 20, 2015	46.01	46.31	45.63	45.74
4614	NYSE	FLS	Thu, Nov 19, 2015	45.53	45.89	45.35	45.84
4613	NYSE	FLS	Wed, Nov 18, 2015	45.18	45.68	44.86	45.64
4612	NYSE	FLS	Tue, Nov 17, 2015	45.58	45.74	44.46	44.71
4611	NYSE	FLS	Mon, Nov 16, 2015	44.76	45.54	44.68	45.48
4610	NYSE	FLS	Fri, Nov 13, 2015	44.92	45.56	44.58	44.81
4609	NYSE	FLS	Thu, Nov 12, 2015	45.98	46.29	44.97	44.98
4608	NYSE	FLS	Wed, Nov 11, 2015	46.82	47.07	46.30	46.46
4607	NYSE	FLS	Tue, Nov 10, 2015	46.15	46.75	45.94	46.75
4606	NYSE	FLS	Mon, Nov 9, 2015	47.26	47.49	46.04	46.43
4605	NYSE	FLS	Fri, Nov 6, 2015	47.23	47.69	46.43	47.42
4604	NYSE	FLS	Thu, Nov 5, 2015	47.62	48.26	47.09	47.58
4603	NYSE	FLS	Wed, Nov 4, 2015	48.02	48.64	47.81	47.91
4602	NYSE	FLS	Tue, Nov 3, 2015	46.68	48.26	46.25	48.04
4601	NYSE	FLS	Mon, Nov 2, 2015	46.07	47.09	45.95	46.71
4600	NYSE	FLS	Fri, Oct 30, 2015	45.82	47.27	45.50	46.36
4599	NYSE	FLS	Thu, Oct 29, 2015	44.37	45.34	44.29	45.00
4598	NYSE	FLS	Wed, Oct 28, 2015	42.92	44.73	42.76	44.70
4597	NYSE	FLS	Tue, Oct 27, 2015	42.91	43.45	42.24	42.97
4596	NYSE	FLS	Mon, Oct 26, 2015	43.80	44.24	43.24	43.48
4595	NYSE	FLS	Fri, Oct 23, 2015	43.24	43.92	43.14	43.77
4594	NYSE	FLS	Thu, Oct 22, 2015	41.84	43.18	41.78	42.98
4593	NYSE	FLS	Wed, Oct 21, 2015	42.11	42.41	41.52	41.70
4592	NYSE	FLS	Tue, Oct 20, 2015	41.45	42.85	40.72	42.01
4591	NYSE	FLS	Mon, Oct 19, 2015	41.57	41.85	41.10	41.65
4590	NYSE	FLS	Fri, Oct 16, 2015	43.00	43.29	41.42	41.82
4589	NYSE	FLS	Thu, Oct 15, 2015	43.57	43.79	42.29	43.00
4588	NYSE	FLS	Wed, Oct 14, 2015	43.85	44.45	43.55	43.77
4587	NYSE	FLS	Tue, Oct 13, 2015	44.91	45.51	44.76	44.89
4586	NYSE	FLS	Mon, Oct 12, 2015	46.62	46.77	44.98	45.41
4585	NYSE	FLS	Fri, Oct 9, 2015	47.92	48.32	46.40	46.62
4584	NYSE	FLS	Thu, Oct 8, 2015	45.71	48.29	45.45	48.02
4583	NYSE	FLS	Wed, Oct 7, 2015	45.01	47.29	44.75	45.76
4582	NYSE	FLS	Tue, Oct 6, 2015	44.10	44.69	43.83	44.58
4581	NYSE	FLS	Mon, Oct 5, 2015	41.91	44.66	41.76	44.08
4580	NYSE	FLS	Fri, Oct 2, 2015	39.97	41.52	39.72	41.52
4579	NYSE	FLS	Thu, Oct 1, 2015	41.17	41.67	40.20	40.42
4578	NYSE	FLS	Wed, Sep 30, 2015	40.50	41.20	40.23	41.14
4577	NYSE	FLS	Tue, Sep 29, 2015	39.88	40.28	39.75	40.19
4576	NYSE	FLS	Mon, Sep 28, 2015	40.30	40.30	39.49	39.85
4575	NYSE	FLS	Fri, Sep 25, 2015	40.60	40.79	40.14	40.78
4574	NYSE	FLS	Thu, Sep 24, 2015	40.09	40.57	39.47	40.35
4573	NYSE	FLS	Wed, Sep 23, 2015	41.23	41.58	40.70	40.82
4572	NYSE	FLS	Tue, Sep 22, 2015	40.80	41.50	40.48	41.41
4571	NYSE	FLS	Mon, Sep 21, 2015	41.85	41.99	41.15	41.37
4570	NYSE	FLS	Fri, Sep 18, 2015	42.32	42.59	41.60	41.81
4569	NYSE	FLS	Thu, Sep 17, 2015	44.36	44.36	43.06	43.15
4568	NYSE	FLS	Wed, Sep 16, 2015	43.47	44.52	43.40	44.37
4567	NYSE	FLS	Tue, Sep 15, 2015	42.34	43.36	42.27	43.26
4566	NYSE	FLS	Mon, Sep 14, 2015	42.54	42.58	42.08	42.21
4565	NYSE	FLS	Fri, Sep 11, 2015	42.66	42.91	42.37	42.70
4564	NYSE	FLS	Thu, Sep 10, 2015	42.76	43.16	42.31	42.76
4563	NYSE	FLS	Wed, Sep 9, 2015	43.81	44.11	42.83	42.89
4562	NYSE	FLS	Tue, Sep 8, 2015	43.28	43.62	43.02	43.49
4561	NYSE	FLS	Fri, Sep 4, 2015	42.52	42.96	42.18	42.51
4560	NYSE	FLS	Thu, Sep 3, 2015	42.90	43.75	42.67	43.36
4559	NYSE	FLS	Wed, Sep 2, 2015	43.23	43.38	42.25	43.16
4558	NYSE	FLS	Tue, Sep 1, 2015	45.60	45.60	42.58	42.75
4557	NYSE	FLS	Mon, Aug 31, 2015	44.76	45.53	44.13	45.13
4556	NYSE	FLS	Fri, Aug 28, 2015	44.07	45.03	44.07	44.94
4555	NYSE	FLS	Thu, Aug 27, 2015	43.65	44.90	43.50	44.25
4554	NYSE	FLS	Wed, Aug 26, 2015	43.98	43.98	42.26	43.12
4553	NYSE	FLS	Tue, Aug 25, 2015	44.76	45.41	42.59	42.61
4552	NYSE	FLS	Mon, Aug 24, 2015	44.07	44.96	40.87	43.53
4551	NYSE	FLS	Fri, Aug 21, 2015	45.61	46.09	44.94	44.96
4550	NYSE	FLS	Thu, Aug 20, 2015	46.55	47.01	45.86	45.86
4549	NYSE	FLS	Wed, Aug 19, 2015	47.00	47.35	46.27	46.84
4548	NYSE	FLS	Tue, Aug 18, 2015	47.52	47.57	46.98	47.25
4547	NYSE	FLS	Mon, Aug 17, 2015	47.52	47.96	46.81	47.64
4546	NYSE	FLS	Fri, Aug 14, 2015	47.50	47.96	47.37	47.72
4545	NYSE	FLS	Thu, Aug 13, 2015	47.96	48.22	47.35	47.46
4544	NYSE	FLS	Wed, Aug 12, 2015	47.18	48.24	46.91	48.22
4543	NYSE	FLS	Tue, Aug 11, 2015	47.93	48.29	47.11	47.48
4542	NYSE	FLS	Mon, Aug 10, 2015	47.30	48.86	47.26	48.69
4541	NYSE	FLS	Fri, Aug 7, 2015	46.71	47.41	46.64	46.94
4540	NYSE	FLS	Thu, Aug 6, 2015	46.33	46.98	46.13	46.77
4539	NYSE	FLS	Wed, Aug 5, 2015	46.37	46.99	46.12	46.54
4538	NYSE	FLS	Tue, Aug 4, 2015	45.73	46.34	45.72	45.93
4537	NYSE	FLS	Mon, Aug 3, 2015	46.86	46.91	45.49	45.60
4536	NYSE	FLS	Fri, Jul 31, 2015	47.53	49.65	46.93	46.99
4535	NYSE	FLS	Thu, Jul 30, 2015	46.60	47.09	46.36	47.05
4534	NYSE	FLS	Wed, Jul 29, 2015	46.02	47.12	45.76	46.92
4533	NYSE	FLS	Tue, Jul 28, 2015	46.18	46.57	45.90	45.99
4532	NYSE	FLS	Mon, Jul 27, 2015	46.16	46.23	45.68	46.09
4531	NYSE	FLS	Fri, Jul 24, 2015	47.49	47.53	46.73	46.95
4530	NYSE	FLS	Thu, Jul 23, 2015	47.96	48.04	47.39	47.54
4529	NYSE	FLS	Wed, Jul 22, 2015	48.02	48.44	47.89	47.95
4528	NYSE	FLS	Tue, Jul 21, 2015	49.20	49.30	48.08	48.21
4527	NYSE	FLS	Mon, Jul 20, 2015	49.16	49.78	49.13	49.46
4526	NYSE	FLS	Fri, Jul 17, 2015	49.64	50.12	48.90	49.22
4525	NYSE	FLS	Thu, Jul 16, 2015	49.96	50.45	49.63	49.87
4524	NYSE	FLS	Wed, Jul 15, 2015	50.23	50.51	49.17	49.45
4523	NYSE	FLS	Tue, Jul 14, 2015	50.04	50.55	49.97	50.43
4522	NYSE	FLS	Mon, Jul 13, 2015	49.61	50.21	49.18	50.15
4521	NYSE	FLS	Fri, Jul 10, 2015	50.78	50.92	49.24	49.25
4520	NYSE	FLS	Thu, Jul 9, 2015	50.82	51.30	50.27	50.32
4519	NYSE	FLS	Wed, Jul 8, 2015	50.74	50.85	49.60	50.12
4518	NYSE	FLS	Tue, Jul 7, 2015	51.30	51.48	50.50	51.19
4517	NYSE	FLS	Mon, Jul 6, 2015	51.70	52.36	51.21	51.32
4516	NYSE	FLS	Thu, Jul 2, 2015	52.31	52.83	52.15	52.43
4515	NYSE	FLS	Wed, Jul 1, 2015	53.01	53.01	51.91	52.07
4514	NYSE	FLS	Tue, Jun 30, 2015	52.50	53.39	51.78	52.66
4513	NYSE	FLS	Mon, Jun 29, 2015	51.88	51.96	51.14	51.19
4512	NYSE	FLS	Fri, Jun 26, 2015	52.48	52.88	52.31	52.38
4511	NYSE	FLS	Thu, Jun 25, 2015	53.60	53.80	52.48	52.64
4510	NYSE	FLS	Wed, Jun 24, 2015	53.76	54.29	53.49	53.68
4509	NYSE	FLS	Tue, Jun 23, 2015	54.00	54.38	53.90	54.10
4508	NYSE	FLS	Mon, Jun 22, 2015	54.01	54.64	53.91	54.13
4507	NYSE	FLS	Fri, Jun 19, 2015	53.55	53.85	53.35	53.52
4506	NYSE	FLS	Thu, Jun 18, 2015	53.50	53.86	53.29	53.68
4505	NYSE	FLS	Wed, Jun 17, 2015	53.44	53.66	53.00	53.30
4504	NYSE	FLS	Tue, Jun 16, 2015	53.14	53.48	53.00	53.37
4503	NYSE	FLS	Mon, Jun 15, 2015	53.65	53.66	52.94	53.30
4502	NYSE	FLS	Fri, Jun 12, 2015	54.27	54.63	54.08	54.26
4501	NYSE	FLS	Thu, Jun 11, 2015	54.47	54.60	54.00	54.44
4500	NYSE	FLS	Wed, Jun 10, 2015	54.44	54.74	54.11	54.43
4499	NYSE	FLS	Tue, Jun 9, 2015	54.12	54.86	53.82	53.95
4498	NYSE	FLS	Mon, Jun 8, 2015	54.13	54.34	53.90	53.95
4497	NYSE	FLS	Fri, Jun 5, 2015	54.39	54.67	53.99	54.35
4496	NYSE	FLS	Thu, Jun 4, 2015	55.10	55.18	54.40	54.54
4495	NYSE	FLS	Wed, Jun 3, 2015	55.60	56.22	55.52	55.60
4494	NYSE	FLS	Tue, Jun 2, 2015	54.75	55.91	54.75	55.42
4493	NYSE	FLS	Mon, Jun 1, 2015	55.05	55.25	54.57	54.85
4492	NYSE	FLS	Fri, May 29, 2015	55.50	55.86	54.99	55.00
4491	NYSE	FLS	Thu, May 28, 2015	55.37	55.57	54.84	55.50
4490	NYSE	FLS	Wed, May 27, 2015	55.44	55.91	54.96	55.65
4489	NYSE	FLS	Tue, May 26, 2015	56.52	56.58	55.39	55.53
4488	NYSE	FLS	Fri, May 22, 2015	57.45	57.63	57.07	57.12
4487	NYSE	FLS	Thu, May 21, 2015	57.08	58.01	57.08	57.64
4486	NYSE	FLS	Wed, May 20, 2015	56.52	57.15	56.52	56.90
4485	NYSE	FLS	Tue, May 19, 2015	57.37	57.54	56.24	56.48
4484	NYSE	FLS	Mon, May 18, 2015	57.00	57.67	57.00	57.56
4483	NYSE	FLS	Fri, May 15, 2015	57.08	57.36	56.86	57.10
4482	NYSE	FLS	Thu, May 14, 2015	56.70	57.23	56.50	57.09
4481	NYSE	FLS	Wed, May 13, 2015	55.70	56.61	55.38	56.46
4480	NYSE	FLS	Tue, May 12, 2015	55.32	55.81	54.93	55.41
4479	NYSE	FLS	Mon, May 11, 2015	55.75	56.17	55.40	55.45
4478	NYSE	FLS	Fri, May 8, 2015	56.31	56.58	55.52	55.70
4477	NYSE	FLS	Thu, May 7, 2015	56.30	56.58	55.50	55.64
4476	NYSE	FLS	Wed, May 6, 2015	56.39	57.03	56.08	56.70
4475	NYSE	FLS	Tue, May 5, 2015	56.06	56.80	55.68	55.98
4474	NYSE	FLS	Mon, May 4, 2015	56.60	56.78	55.99	56.03
4473	NYSE	FLS	Fri, May 1, 2015	57.38	58.37	55.25	56.65
4472	NYSE	FLS	Thu, Apr 30, 2015	58.74	59.00	58.12	58.53
4471	NYSE	FLS	Wed, Apr 29, 2015	57.54	59.49	57.54	58.87
4470	NYSE	FLS	Tue, Apr 28, 2015	57.47	58.19	56.86	57.94
4469	NYSE	FLS	Mon, Apr 27, 2015	56.87	58.27	56.87	57.88
4468	NYSE	FLS	Fri, Apr 24, 2015	57.38	57.52	56.29	56.64
4467	NYSE	FLS	Thu, Apr 23, 2015	57.22	57.77	56.55	57.37
4466	NYSE	FLS	Wed, Apr 22, 2015	56.97	57.23	56.34	57.15
4465	NYSE	FLS	Tue, Apr 21, 2015	57.37	57.69	56.34	56.95
4464	NYSE	FLS	Mon, Apr 20, 2015	57.46	58.19	57.46	57.78
4463	NYSE	FLS	Fri, Apr 17, 2015	57.75	58.01	56.94	57.24
4462	NYSE	FLS	Thu, Apr 16, 2015	58.64	59.26	58.07	58.67
4461	NYSE	FLS	Wed, Apr 15, 2015	56.18	59.99	56.18	58.88
4460	NYSE	FLS	Tue, Apr 14, 2015	55.57	56.28	55.39	55.99
4459	NYSE	FLS	Mon, Apr 13, 2015	55.68	56.28	55.56	55.65
4458	NYSE	FLS	Fri, Apr 10, 2015	56.43	56.44	55.48	55.78
4457	NYSE	FLS	Thu, Apr 9, 2015	56.50	56.79	55.98	56.36
4456	NYSE	FLS	Wed, Apr 8, 2015	56.70	56.73	55.70	56.48
4455	NYSE	FLS	Tue, Apr 7, 2015	57.95	58.03	56.74	57.22
4454	NYSE	FLS	Mon, Apr 6, 2015	56.26	59.05	56.25	58.13
4453	NYSE	FLS	Thu, Apr 2, 2015	56.55	57.40	56.42	56.58
4452	NYSE	FLS	Wed, Apr 1, 2015	56.05	56.93	56.01	56.67
4451	NYSE	FLS	Tue, Mar 31, 2015	57.06	57.20	56.28	56.49
4450	NYSE	FLS	Mon, Mar 30, 2015	57.28	57.84	57.07	57.44
4449	NYSE	FLS	Fri, Mar 27, 2015	56.74	57.16	56.26	57.01
4448	NYSE	FLS	Thu, Mar 26, 2015	57.00	57.20	56.14	56.75
4447	NYSE	FLS	Wed, Mar 25, 2015	57.53	57.83	57.23	57.28
4446	NYSE	FLS	Tue, Mar 24, 2015	57.42	57.61	57.21	57.36
4445	NYSE	FLS	Mon, Mar 23, 2015	57.65	58.04	57.35	57.37
4444	NYSE	FLS	Fri, Mar 20, 2015	57.58	58.02	57.31	57.60
4443	NYSE	FLS	Thu, Mar 19, 2015	57.83	57.83	57.08	57.28
4442	NYSE	FLS	Wed, Mar 18, 2015	56.47	58.65	56.39	58.38
4441	NYSE	FLS	Tue, Mar 17, 2015	56.48	57.04	56.40	56.83
4440	NYSE	FLS	Mon, Mar 16, 2015	56.57	57.08	56.27	56.96
4439	NYSE	FLS	Fri, Mar 13, 2015	57.70	57.72	55.30	56.38
4438	NYSE	FLS	Thu, Mar 12, 2015	57.79	58.26	57.70	58.09
4437	NYSE	FLS	Wed, Mar 11, 2015	58.01	58.09	57.44	57.65
4436	NYSE	FLS	Tue, Mar 10, 2015	58.55	58.80	57.93	58.05
4435	NYSE	FLS	Mon, Mar 9, 2015	58.93	59.29	58.80	59.03
4434	NYSE	FLS	Fri, Mar 6, 2015	58.95	59.61	58.66	58.98
4433	NYSE	FLS	Thu, Mar 5, 2015	60.22	60.22	58.38	59.02
4432	NYSE	FLS	Wed, Mar 4, 2015	61.43	61.51	60.34	60.65
4431	NYSE	FLS	Tue, Mar 3, 2015	61.84	62.18	61.52	61.77
4430	NYSE	FLS	Mon, Mar 2, 2015	62.02	62.27	61.12	62.10
4429	NYSE	FLS	Fri, Feb 27, 2015	62.60	62.97	62.06	62.13
4428	NYSE	FLS	Thu, Feb 26, 2015	62.66	62.84	62.00	62.60
4427	NYSE	FLS	Wed, Feb 25, 2015	62.84	63.00	62.56	62.86
4426	NYSE	FLS	Tue, Feb 24, 2015	62.16	62.79	61.86	62.57
4425	NYSE	FLS	Mon, Feb 23, 2015	62.19	62.68	61.86	62.23
4424	NYSE	FLS	Fri, Feb 20, 2015	62.44	62.95	61.79	62.55
4423	NYSE	FLS	Thu, Feb 19, 2015	60.85	62.98	60.51	62.57
4422	NYSE	FLS	Wed, Feb 18, 2015	60.85	64.41	60.63	61.50
4421	NYSE	FLS	Tue, Feb 17, 2015	59.10	59.96	58.49	59.58
4420	NYSE	FLS	Fri, Feb 13, 2015	58.68	59.89	58.68	59.31
4419	NYSE	FLS	Thu, Feb 12, 2015	57.46	58.35	57.29	58.31
4418	NYSE	FLS	Wed, Feb 11, 2015	56.93	57.25	56.55	57.10
4417	NYSE	FLS	Tue, Feb 10, 2015	57.88	58.00	56.44	57.19
4416	NYSE	FLS	Mon, Feb 9, 2015	57.00	58.26	57.00	57.73
4415	NYSE	FLS	Fri, Feb 6, 2015	58.27	58.73	56.74	57.21
4414	NYSE	FLS	Thu, Feb 5, 2015	57.53	58.29	57.07	58.08
4413	NYSE	FLS	Wed, Feb 4, 2015	58.42	58.42	56.66	56.95
4412	NYSE	FLS	Tue, Feb 3, 2015	57.92	59.23	57.85	58.92
4411	NYSE	FLS	Mon, Feb 2, 2015	55.13	57.66	55.01	57.46
4410	NYSE	FLS	Fri, Jan 30, 2015	54.06	54.77	53.50	54.49
4409	NYSE	FLS	Thu, Jan 29, 2015	53.12	54.65	52.75	54.57
4408	NYSE	FLS	Wed, Jan 28, 2015	54.88	54.99	53.18	53.29
4407	NYSE	FLS	Tue, Jan 27, 2015	54.82	55.04	54.10	54.55
4406	NYSE	FLS	Mon, Jan 26, 2015	55.51	56.18	55.43	55.78
4405	NYSE	FLS	Fri, Jan 23, 2015	55.96	56.13	54.79	55.42
4404	NYSE	FLS	Thu, Jan 22, 2015	57.59	57.75	55.75	56.43
4403	NYSE	FLS	Wed, Jan 21, 2015	56.02	58.07	56.01	57.96
4402	NYSE	FLS	Tue, Jan 20, 2015	56.16	56.39	55.45	56.18
4401	NYSE	FLS	Fri, Jan 16, 2015	55.08	55.72	54.74	55.68
4400	NYSE	FLS	Thu, Jan 15, 2015	56.39	56.68	55.49	55.56
4399	NYSE	FLS	Wed, Jan 14, 2015	55.62	56.29	55.12	55.91
4398	NYSE	FLS	Tue, Jan 13, 2015	56.65	57.13	55.74	56.51
4397	NYSE	FLS	Mon, Jan 12, 2015	56.84	57.02	55.97	56.10
4396	NYSE	FLS	Fri, Jan 9, 2015	57.62	57.71	56.91	57.09
4395	NYSE	FLS	Thu, Jan 8, 2015	56.96	57.52	56.41	57.40
4394	NYSE	FLS	Wed, Jan 7, 2015	57.58	57.58	56.31	56.72
4393	NYSE	FLS	Tue, Jan 6, 2015	57.78	57.98	56.16	56.89
4392	NYSE	FLS	Mon, Jan 5, 2015	58.79	58.93	57.31	57.64
4391	NYSE	FLS	Fri, Jan 2, 2015	60.24	60.36	59.03	59.65
4390	NYSE	FLS	Wed, Dec 31, 2014	60.42	60.59	59.82	59.83
4389	NYSE	FLS	Tue, Dec 30, 2014	60.13	60.52	60.05	60.32
4388	NYSE	FLS	Mon, Dec 29, 2014	60.20	60.93	60.12	60.37
4387	NYSE	FLS	Fri, Dec 26, 2014	60.11	60.64	60.05	60.31
4386	NYSE	FLS	Wed, Dec 24, 2014	60.09	60.47	59.78	60.00
4385	NYSE	FLS	Tue, Dec 23, 2014	58.86	60.31	58.80	60.21
4384	NYSE	FLS	Mon, Dec 22, 2014	59.02	59.16	58.55	59.06
4383	NYSE	FLS	Fri, Dec 19, 2014	57.67	58.99	57.49	58.89
4382	NYSE	FLS	Thu, Dec 18, 2014	57.29	57.94	56.61	57.87
4381	NYSE	FLS	Wed, Dec 17, 2014	54.90	56.41	53.93	56.30
4380	NYSE	FLS	Tue, Dec 16, 2014	54.43	56.70	54.38	54.90
4379	NYSE	FLS	Mon, Dec 15, 2014	55.32	55.62	54.69	54.80
4378	NYSE	FLS	Fri, Dec 12, 2014	56.57	56.57	54.82	54.87
4377	NYSE	FLS	Thu, Dec 11, 2014	58.09	58.81	57.20	57.32
4376	NYSE	FLS	Wed, Dec 10, 2014	59.41	59.49	57.34	57.62
4375	NYSE	FLS	Tue, Dec 9, 2014	59.38	60.07	58.91	60.03
4374	NYSE	FLS	Mon, Dec 8, 2014	61.55	61.95	59.72	59.94
4373	NYSE	FLS	Fri, Dec 5, 2014	61.86	62.32	61.69	61.89
4372	NYSE	FLS	Thu, Dec 4, 2014	62.00	62.46	61.59	62.01
4371	NYSE	FLS	Wed, Dec 3, 2014	60.21	62.64	60.01	62.26
4370	NYSE	FLS	Tue, Dec 2, 2014	58.62	60.12	58.49	60.01
4369	NYSE	FLS	Mon, Dec 1, 2014	59.27	59.33	58.40	58.89
4368	NYSE	FLS	Fri, Nov 28, 2014	62.74	62.79	58.80	58.87
4367	NYSE	FLS	Wed, Nov 26, 2014	67.24	67.45	65.03	65.19
4366	NYSE	FLS	Tue, Nov 25, 2014	67.71	67.87	66.82	67.45
4365	NYSE	FLS	Mon, Nov 24, 2014	67.84	68.08	67.46	67.97
4364	NYSE	FLS	Fri, Nov 21, 2014	66.88	67.66	66.88	67.34
4363	NYSE	FLS	Thu, Nov 20, 2014	65.59	66.69	65.45	66.09
4362	NYSE	FLS	Wed, Nov 19, 2014	66.49	66.60	65.51	65.98
4361	NYSE	FLS	Tue, Nov 18, 2014	66.21	67.51	66.06	66.50
4360	NYSE	FLS	Mon, Nov 17, 2014	66.00	66.25	65.58	66.05
4359	NYSE	FLS	Fri, Nov 14, 2014	65.85	66.70	65.84	66.13
4358	NYSE	FLS	Thu, Nov 13, 2014	67.01	67.44	66.41	66.41
4357	NYSE	FLS	Wed, Nov 12, 2014	66.53	67.47	66.50	67.23
4356	NYSE	FLS	Tue, Nov 11, 2014	67.96	67.96	66.56	66.84
4355	NYSE	FLS	Mon, Nov 10, 2014	67.89	68.65	67.65	67.78
4354	NYSE	FLS	Fri, Nov 7, 2014	67.21	68.25	67.00	67.90
4353	NYSE	FLS	Thu, Nov 6, 2014	67.30	67.55	66.71	67.21
4352	NYSE	FLS	Wed, Nov 5, 2014	66.85	67.40	66.39	67.30
4351	NYSE	FLS	Tue, Nov 4, 2014	67.38	67.38	66.04	66.30
4350	NYSE	FLS	Mon, Nov 3, 2014	67.95	68.26	67.19	67.58
4349	NYSE	FLS	Fri, Oct 31, 2014	67.68	68.08	66.88	67.99
4348	NYSE	FLS	Thu, Oct 30, 2014	66.04	66.81	65.74	66.70
4347	NYSE	FLS	Wed, Oct 29, 2014	67.63	68.01	65.86	66.36
4346	NYSE	FLS	Tue, Oct 28, 2014	65.34	67.46	65.33	67.45
4345	NYSE	FLS	Mon, Oct 27, 2014	64.94	65.05	62.75	64.74
4344	NYSE	FLS	Fri, Oct 24, 2014	63.80	65.37	63.25	64.31
4343	NYSE	FLS	Thu, Oct 23, 2014	65.13	66.92	65.13	66.36
4342	NYSE	FLS	Wed, Oct 22, 2014	66.25	66.54	64.23	64.27
4341	NYSE	FLS	Tue, Oct 21, 2014	65.04	66.65	64.93	66.24
4340	NYSE	FLS	Mon, Oct 20, 2014	64.75	65.28	64.11	64.54
4339	NYSE	FLS	Fri, Oct 17, 2014	64.23	65.88	64.19	64.96
4338	NYSE	FLS	Thu, Oct 16, 2014	60.08	63.75	59.78	63.49
4337	NYSE	FLS	Wed, Oct 15, 2014	61.21	61.80	59.35	61.16
4336	NYSE	FLS	Tue, Oct 14, 2014	61.64	63.51	61.32	62.29
4335	NYSE	FLS	Mon, Oct 13, 2014	64.16	64.41	61.33	61.37
4334	NYSE	FLS	Fri, Oct 10, 2014	64.67	65.06	63.46	64.09
4333	NYSE	FLS	Thu, Oct 9, 2014	67.24	67.38	64.82	64.98
4332	NYSE	FLS	Wed, Oct 8, 2014	66.30	67.51	65.59	67.35
4331	NYSE	FLS	Tue, Oct 7, 2014	67.70	67.83	66.32	66.34
4330	NYSE	FLS	Mon, Oct 6, 2014	68.88	69.24	67.86	68.18
4329	NYSE	FLS	Fri, Oct 3, 2014	70.35	70.37	68.60	68.77
4328	NYSE	FLS	Thu, Oct 2, 2014	70.43	70.72	69.26	69.84
4327	NYSE	FLS	Wed, Oct 1, 2014	70.24	71.06	69.72	70.52
4326	NYSE	FLS	Tue, Sep 30, 2014	70.75	71.13	70.25	70.52
4325	NYSE	FLS	Mon, Sep 29, 2014	70.53	70.98	70.23	70.80
4324	NYSE	FLS	Fri, Sep 26, 2014	71.17	71.55	70.52	71.45
4323	NYSE	FLS	Thu, Sep 25, 2014	72.01	72.24	70.78	70.89
4322	NYSE	FLS	Wed, Sep 24, 2014	72.28	72.51	71.61	72.28
4321	NYSE	FLS	Tue, Sep 23, 2014	72.73	73.19	72.32	72.48
4320	NYSE	FLS	Mon, Sep 22, 2014	73.21	73.21	72.16	72.95
4319	NYSE	FLS	Fri, Sep 19, 2014	74.29	74.37	73.21	73.58
4318	NYSE	FLS	Thu, Sep 18, 2014	73.69	73.94	73.40	73.81
4317	NYSE	FLS	Wed, Sep 17, 2014	74.31	74.55	73.07	73.59
4316	NYSE	FLS	Tue, Sep 16, 2014	73.56	74.27	73.11	74.13
4315	NYSE	FLS	Mon, Sep 15, 2014	74.13	74.48	73.39	73.62
4314	NYSE	FLS	Fri, Sep 12, 2014	75.26	75.26	74.19	74.26
4313	NYSE	FLS	Thu, Sep 11, 2014	74.62	75.30	74.44	75.23
4312	NYSE	FLS	Wed, Sep 10, 2014	74.98	75.17	74.24	74.88
4311	NYSE	FLS	Tue, Sep 9, 2014	76.00	76.02	74.96	75.02
4310	NYSE	FLS	Mon, Sep 8, 2014	76.36	76.67	75.97	76.17
4309	NYSE	FLS	Fri, Sep 5, 2014	76.09	76.69	75.63	76.63
4308	NYSE	FLS	Thu, Sep 4, 2014	76.64	77.55	76.26	76.31
4307	NYSE	FLS	Wed, Sep 3, 2014	77.70	77.77	76.52	76.70
4306	NYSE	FLS	Tue, Sep 2, 2014	76.47	77.49	76.01	77.04
4305	NYSE	FLS	Fri, Aug 29, 2014	76.11	76.34	75.39	75.89
4304	NYSE	FLS	Thu, Aug 28, 2014	75.62	76.22	75.25	75.99
4303	NYSE	FLS	Wed, Aug 27, 2014	76.20	76.52	75.67	75.87
4302	NYSE	FLS	Tue, Aug 26, 2014	76.23	76.38	75.86	76.25
4301	NYSE	FLS	Mon, Aug 25, 2014	76.13	76.50	75.69	76.05
4300	NYSE	FLS	Fri, Aug 22, 2014	75.98	76.24	75.56	75.64
4299	NYSE	FLS	Thu, Aug 21, 2014	76.39	76.53	75.67	76.21
4298	NYSE	FLS	Wed, Aug 20, 2014	75.41	76.54	75.17	76.28
4297	NYSE	FLS	Tue, Aug 19, 2014	75.17	75.64	74.94	75.43
4296	NYSE	FLS	Mon, Aug 18, 2014	73.87	75.13	73.76	75.00
4295	NYSE	FLS	Fri, Aug 15, 2014	73.86	74.10	72.66	73.17
4294	NYSE	FLS	Thu, Aug 14, 2014	73.72	73.85	73.41	73.77
4293	NYSE	FLS	Wed, Aug 13, 2014	72.96	73.64	72.53	73.55
4292	NYSE	FLS	Tue, Aug 12, 2014	72.89	73.57	72.06	72.55
4291	NYSE	FLS	Mon, Aug 11, 2014	73.18	73.86	72.97	73.20
4290	NYSE	FLS	Fri, Aug 8, 2014	71.96	73.04	71.55	72.96
4289	NYSE	FLS	Thu, Aug 7, 2014	72.42	72.65	71.69	71.82
4288	NYSE	FLS	Wed, Aug 6, 2014	71.71	72.03	71.26	71.81
4287	NYSE	FLS	Tue, Aug 5, 2014	72.43	73.58	72.11	72.35
4286	NYSE	FLS	Mon, Aug 4, 2014	73.01	73.28	72.19	72.88
4285	NYSE	FLS	Fri, Aug 1, 2014	73.74	73.74	72.06	72.96
4284	NYSE	FLS	Thu, Jul 31, 2014	74.95	75.42	73.87	74.04
4283	NYSE	FLS	Wed, Jul 30, 2014	75.98	76.16	75.28	75.75
4282	NYSE	FLS	Tue, Jul 29, 2014	76.89	77.42	75.83	75.85
4281	NYSE	FLS	Mon, Jul 28, 2014	77.79	77.98	76.63	77.13
4280	NYSE	FLS	Fri, Jul 25, 2014	76.59	78.48	76.58	77.88
4279	NYSE	FLS	Thu, Jul 24, 2014	74.50	76.96	74.20	76.43
4278	NYSE	FLS	Wed, Jul 23, 2014	72.93	73.32	72.00	72.20
4277	NYSE	FLS	Tue, Jul 22, 2014	72.99	73.32	72.42	72.95
4276	NYSE	FLS	Mon, Jul 21, 2014	72.36	72.95	71.42	72.45
4275	NYSE	FLS	Fri, Jul 18, 2014	71.94	72.78	71.91	72.61
4274	NYSE	FLS	Thu, Jul 17, 2014	72.82	72.87	71.56	71.66
4273	NYSE	FLS	Wed, Jul 16, 2014	73.05	73.20	72.38	73.10
4272	NYSE	FLS	Tue, Jul 15, 2014	73.51	74.00	72.39	72.59
4271	NYSE	FLS	Mon, Jul 14, 2014	73.58	74.05	73.45	73.63
4270	NYSE	FLS	Fri, Jul 11, 2014	73.12	73.36	72.54	72.91
4269	NYSE	FLS	Thu, Jul 10, 2014	72.82	73.63	72.55	73.11
4268	NYSE	FLS	Wed, Jul 9, 2014	73.93	74.44	73.78	73.92
4267	NYSE	FLS	Tue, Jul 8, 2014	73.88	73.98	73.14	73.84
4266	NYSE	FLS	Mon, Jul 7, 2014	75.39	75.39	73.79	73.99
4265	NYSE	FLS	Thu, Jul 3, 2014	74.99	75.86	74.96	75.52
4264	NYSE	FLS	Wed, Jul 2, 2014	74.35	74.93	74.10	74.89
4263	NYSE	FLS	Tue, Jul 1, 2014	74.60	74.92	74.40	74.60
4262	NYSE	FLS	Mon, Jun 30, 2014	73.87	74.59	73.71	74.35
4261	NYSE	FLS	Fri, Jun 27, 2014	73.89	74.25	72.10	73.79
4260	NYSE	FLS	Thu, Jun 26, 2014	76.16	76.16	75.06	75.65
4259	NYSE	FLS	Wed, Jun 25, 2014	76.05	76.57	75.84	76.05
4258	NYSE	FLS	Tue, Jun 24, 2014	77.36	77.76	76.18	76.39
4257	NYSE	FLS	Mon, Jun 23, 2014	78.39	78.75	77.66	77.81
4256	NYSE	FLS	Fri, Jun 20, 2014	77.91	78.97	77.87	78.51
4255	NYSE	FLS	Thu, Jun 19, 2014	76.84	77.76	76.40	77.68
4254	NYSE	FLS	Wed, Jun 18, 2014	77.14	77.56	76.18	76.86
4253	NYSE	FLS	Tue, Jun 17, 2014	76.91	77.67	76.52	77.67
4252	NYSE	FLS	Mon, Jun 16, 2014	77.25	77.43	76.61	77.07
4251	NYSE	FLS	Fri, Jun 13, 2014	76.75	77.38	76.47	77.27
4250	NYSE	FLS	Thu, Jun 12, 2014	77.30	77.63	76.43	76.64
4249	NYSE	FLS	Wed, Jun 11, 2014	77.08	77.52	76.57	77.40
4248	NYSE	FLS	Tue, Jun 10, 2014	77.44	77.84	77.17	77.47
4247	NYSE	FLS	Mon, Jun 9, 2014	76.53	77.90	76.31	77.80
4246	NYSE	FLS	Fri, Jun 6, 2014	75.19	76.69	74.79	76.51
4245	NYSE	FLS	Thu, Jun 5, 2014	74.24	75.20	73.85	74.89
4244	NYSE	FLS	Wed, Jun 4, 2014	73.76	74.79	73.76	74.24
4243	NYSE	FLS	Tue, Jun 3, 2014	73.70	73.87	73.20	73.76
4242	NYSE	FLS	Mon, Jun 2, 2014	73.98	74.43	72.83	73.98
4241	NYSE	FLS	Fri, May 30, 2014	73.85	74.01	73.21	73.74
4240	NYSE	FLS	Thu, May 29, 2014	74.50	74.60	73.52	74.22
4239	NYSE	FLS	Wed, May 28, 2014	74.56	74.81	74.08	74.23
4238	NYSE	FLS	Tue, May 27, 2014	74.84	75.05	74.49	74.79
4237	NYSE	FLS	Fri, May 23, 2014	73.99	74.75	73.73	74.50
4236	NYSE	FLS	Thu, May 22, 2014	73.74	74.43	73.61	73.87
4235	NYSE	FLS	Wed, May 21, 2014	73.78	74.16	73.41	73.87
4234	NYSE	FLS	Tue, May 20, 2014	74.82	74.82	73.10	73.47
4233	NYSE	FLS	Mon, May 19, 2014	73.81	75.13	73.81	74.90
4232	NYSE	FLS	Fri, May 16, 2014	74.26	74.26	73.22	74.15
4231	NYSE	FLS	Thu, May 15, 2014	75.02	75.16	73.25	74.20
4230	NYSE	FLS	Wed, May 14, 2014	76.29	76.31	75.18	75.23
4229	NYSE	FLS	Tue, May 13, 2014	77.20	77.41	76.27	76.35
4228	NYSE	FLS	Mon, May 12, 2014	75.56	77.02	75.56	76.96
4227	NYSE	FLS	Fri, May 9, 2014	74.90	75.04	73.88	74.88
4226	NYSE	FLS	Thu, May 8, 2014	75.28	76.25	74.78	75.02
4225	NYSE	FLS	Wed, May 7, 2014	74.54	75.54	74.07	75.45
4224	NYSE	FLS	Tue, May 6, 2014	74.41	74.67	74.04	74.36
4223	NYSE	FLS	Mon, May 5, 2014	73.89	74.93	73.65	74.78
4222	NYSE	FLS	Fri, May 2, 2014	73.41	74.88	73.40	74.51
4221	NYSE	FLS	Thu, May 1, 2014	73.02	73.93	72.59	73.54
4220	NYSE	FLS	Wed, Apr 30, 2014	72.13	73.25	71.76	73.05
4219	NYSE	FLS	Tue, Apr 29, 2014	72.51	72.85	71.47	72.03
4218	NYSE	FLS	Mon, Apr 28, 2014	73.11	73.68	71.18	72.19
4217	NYSE	FLS	Fri, Apr 25, 2014	73.36	74.89	72.77	72.87
4216	NYSE	FLS	Thu, Apr 24, 2014	77.49	77.49	73.01	73.96
4215	NYSE	FLS	Wed, Apr 23, 2014	78.76	79.18	78.13	78.13
4214	NYSE	FLS	Tue, Apr 22, 2014	79.34	79.70	78.64	78.71
4213	NYSE	FLS	Mon, Apr 21, 2014	78.82	79.49	78.20	79.46
4212	NYSE	FLS	Thu, Apr 17, 2014	78.60	79.49	78.21	79.04
4211	NYSE	FLS	Wed, Apr 16, 2014	77.02	78.44	76.88	78.37
4210	NYSE	FLS	Tue, Apr 15, 2014	75.39	76.36	74.65	76.23
4209	NYSE	FLS	Mon, Apr 14, 2014	75.85	76.33	74.72	75.33
4208	NYSE	FLS	Fri, Apr 11, 2014	75.50	76.19	74.94	75.15
4207	NYSE	FLS	Thu, Apr 10, 2014	77.82	78.10	75.92	76.13
4206	NYSE	FLS	Wed, Apr 9, 2014	77.01	77.92	76.46	77.85
4205	NYSE	FLS	Tue, Apr 8, 2014	76.10	77.32	75.73	76.65
4204	NYSE	FLS	Mon, Apr 7, 2014	77.66	77.69	75.97	76.34
4203	NYSE	FLS	Fri, Apr 4, 2014	79.00	79.78	77.35	77.83
4202	NYSE	FLS	Thu, Apr 3, 2014	79.53	79.90	78.14	78.63
4201	NYSE	FLS	Wed, Apr 2, 2014	78.83	79.98	78.56	79.49
4200	NYSE	FLS	Tue, Apr 1, 2014	78.50	79.23	78.28	78.84
4199	NYSE	FLS	Mon, Mar 31, 2014	77.54	78.38	76.63	78.34
4198	NYSE	FLS	Fri, Mar 28, 2014	75.53	76.58	75.01	76.13
4197	NYSE	FLS	Thu, Mar 27, 2014	75.14	75.57	74.35	75.13
4196	NYSE	FLS	Wed, Mar 26, 2014	76.52	76.77	75.38	75.39
4195	NYSE	FLS	Tue, Mar 25, 2014	77.29	77.56	76.04	76.38
4194	NYSE	FLS	Mon, Mar 24, 2014	77.09	77.28	75.97	76.55
4193	NYSE	FLS	Fri, Mar 21, 2014	77.31	78.33	75.94	77.04
4192	NYSE	FLS	Thu, Mar 20, 2014	76.27	76.83	75.80	76.55
4191	NYSE	FLS	Wed, Mar 19, 2014	77.18	77.36	75.75	76.40
4190	NYSE	FLS	Tue, Mar 18, 2014	76.62	77.60	76.53	77.17
4189	NYSE	FLS	Mon, Mar 17, 2014	76.71	77.23	76.45	76.52
4188	NYSE	FLS	Fri, Mar 14, 2014	75.63	76.59	75.55	76.01
4187	NYSE	FLS	Thu, Mar 13, 2014	78.41	78.77	75.39	75.74
4186	NYSE	FLS	Wed, Mar 12, 2014	78.52	78.69	77.54	78.18
4185	NYSE	FLS	Tue, Mar 11, 2014	79.66	80.00	78.77	78.94
4184	NYSE	FLS	Mon, Mar 10, 2014	80.47	80.76	79.44	79.56
4183	NYSE	FLS	Fri, Mar 7, 2014	81.15	81.33	80.64	80.81
4182	NYSE	FLS	Thu, Mar 6, 2014	80.70	81.08	80.37	80.52
4181	NYSE	FLS	Wed, Mar 5, 2014	81.27	81.52	80.30	80.73
4180	NYSE	FLS	Tue, Mar 4, 2014	80.52	81.35	79.94	81.26
4179	NYSE	FLS	Mon, Mar 3, 2014	80.38	80.53	78.74	79.40
4178	NYSE	FLS	Fri, Feb 28, 2014	80.73	81.71	80.37	81.21
4177	NYSE	FLS	Thu, Feb 27, 2014	80.59	81.35	80.34	80.82
4176	NYSE	FLS	Wed, Feb 26, 2014	81.10	81.93	80.38	80.57
4175	NYSE	FLS	Tue, Feb 25, 2014	81.49	82.03	80.86	81.09
4174	NYSE	FLS	Mon, Feb 24, 2014	81.00	82.24	80.94	81.50
4173	NYSE	FLS	Fri, Feb 21, 2014	81.43	81.86	80.91	80.98
4172	NYSE	FLS	Thu, Feb 20, 2014	80.34	81.60	80.04	81.55
4171	NYSE	FLS	Wed, Feb 19, 2014	76.67	82.02	76.67	80.60
4170	NYSE	FLS	Tue, Feb 18, 2014	76.65	76.87	75.57	76.28
4169	NYSE	FLS	Fri, Feb 14, 2014	76.75	76.97	75.88	76.44
4168	NYSE	FLS	Thu, Feb 13, 2014	74.68	76.98	74.56	76.49
4167	NYSE	FLS	Wed, Feb 12, 2014	73.99	75.43	73.99	75.42
4166	NYSE	FLS	Tue, Feb 11, 2014	72.92	74.31	72.76	73.99
4165	NYSE	FLS	Mon, Feb 10, 2014	73.41	73.41	72.24	72.85
4164	NYSE	FLS	Fri, Feb 7, 2014	72.48	73.62	72.27	73.56
4163	NYSE	FLS	Thu, Feb 6, 2014	70.93	72.36	70.71	72.00
4162	NYSE	FLS	Wed, Feb 5, 2014	70.68	71.42	69.59	70.87
4161	NYSE	FLS	Tue, Feb 4, 2014	69.80	71.32	69.56	71.05
4160	NYSE	FLS	Mon, Feb 3, 2014	72.07	72.59	69.35	69.71
4159	NYSE	FLS	Fri, Jan 31, 2014	71.47	72.92	71.28	72.33
4158	NYSE	FLS	Thu, Jan 30, 2014	72.87	72.89	72.13	72.54
4157	NYSE	FLS	Wed, Jan 29, 2014	72.53	73.36	71.30	72.38
4156	NYSE	FLS	Tue, Jan 28, 2014	72.46	74.25	72.46	74.02
4155	NYSE	FLS	Mon, Jan 27, 2014	73.00	73.34	71.84	72.18
4154	NYSE	FLS	Fri, Jan 24, 2014	75.31	75.44	72.63	72.99
4153	NYSE	FLS	Thu, Jan 23, 2014	77.38	77.71	75.71	76.16
4152	NYSE	FLS	Wed, Jan 22, 2014	77.02	77.72	76.47	77.61
4151	NYSE	FLS	Tue, Jan 21, 2014	77.61	77.88	76.21	76.70
4150	NYSE	FLS	Fri, Jan 17, 2014	77.37	77.57	76.96	77.12
4149	NYSE	FLS	Thu, Jan 16, 2014	77.41	77.74	77.04	77.07
4148	NYSE	FLS	Wed, Jan 15, 2014	77.17	78.10	76.91	77.59
4147	NYSE	FLS	Tue, Jan 14, 2014	76.61	77.20	75.91	77.17
4146	NYSE	FLS	Mon, Jan 13, 2014	76.91	77.19	75.20	75.40
4145	NYSE	FLS	Fri, Jan 10, 2014	77.33	77.66	76.47	77.00
4144	NYSE	FLS	Thu, Jan 9, 2014	77.34	78.14	76.86	76.99
4143	NYSE	FLS	Wed, Jan 8, 2014	78.20	78.20	76.89	77.18
4142	NYSE	FLS	Tue, Jan 7, 2014	77.35	77.68	76.72	77.24
4141	NYSE	FLS	Mon, Jan 6, 2014	78.21	78.49	76.98	77.24
4140	NYSE	FLS	Fri, Jan 3, 2014	77.50	78.26	77.32	77.86
4139	NYSE	FLS	Thu, Jan 2, 2014	78.17	78.46	76.99	77.30
4138	NYSE	FLS	Tue, Dec 31, 2013	78.00	78.89	78.00	78.83
4137	NYSE	FLS	Mon, Dec 30, 2013	76.98	77.81	76.94	77.70
4136	NYSE	FLS	Fri, Dec 27, 2013	76.92	77.06	76.44	76.90
4135	NYSE	FLS	Thu, Dec 26, 2013	76.57	77.08	76.10	76.95
4134	NYSE	FLS	Tue, Dec 24, 2013	76.00	76.58	76.00	76.53
4133	NYSE	FLS	Mon, Dec 23, 2013	76.03	76.79	75.78	76.10
4132	NYSE	FLS	Fri, Dec 20, 2013	75.39	76.41	75.13	75.73
4131	NYSE	FLS	Thu, Dec 19, 2013	74.78	75.31	74.16	75.22
4130	NYSE	FLS	Wed, Dec 18, 2013	73.12	74.82	72.73	74.80
4129	NYSE	FLS	Tue, Dec 17, 2013	73.88	73.95	72.85	73.16
4128	NYSE	FLS	Mon, Dec 16, 2013	72.80	73.89	72.73	73.66
4127	NYSE	FLS	Fri, Dec 13, 2013	72.21	72.56	71.67	72.36
4126	NYSE	FLS	Thu, Dec 12, 2013	72.10	72.57	71.97	72.09
4125	NYSE	FLS	Wed, Dec 11, 2013	72.07	72.91	71.81	72.20
4124	NYSE	FLS	Tue, Dec 10, 2013	71.72	72.21	71.58	72.08
4123	NYSE	FLS	Mon, Dec 9, 2013	71.21	72.03	71.06	71.82
4122	NYSE	FLS	Fri, Dec 6, 2013	70.54	70.95	70.04	70.94
4121	NYSE	FLS	Thu, Dec 5, 2013	69.45	69.96	69.12	69.61
4120	NYSE	FLS	Wed, Dec 4, 2013	69.95	70.47	68.79	69.43
4119	NYSE	FLS	Tue, Dec 3, 2013	70.57	70.94	70.08	70.62
4118	NYSE	FLS	Mon, Dec 2, 2013	71.53	72.17	70.54	70.67
4117	NYSE	FLS	Fri, Nov 29, 2013	71.34	72.11	71.28	71.38
4116	NYSE	FLS	Wed, Nov 27, 2013	71.71	71.91	70.87	71.27
4115	NYSE	FLS	Tue, Nov 26, 2013	71.81	71.93	71.10	71.73
4114	NYSE	FLS	Mon, Nov 25, 2013	72.15	73.04	71.27	71.84
4113	NYSE	FLS	Fri, Nov 22, 2013	70.63	71.06	70.19	71.00
4112	NYSE	FLS	Thu, Nov 21, 2013	69.96	70.90	69.67	70.73
4111	NYSE	FLS	Wed, Nov 20, 2013	70.12	70.88	69.37	69.66
4110	NYSE	FLS	Tue, Nov 19, 2013	70.69	70.85	69.50	69.68
4109	NYSE	FLS	Mon, Nov 18, 2013	71.75	71.94	70.24	70.60
4108	NYSE	FLS	Fri, Nov 15, 2013	71.27	71.50	70.69	71.26
4107	NYSE	FLS	Thu, Nov 14, 2013	71.13	71.56	70.63	71.30
4106	NYSE	FLS	Wed, Nov 13, 2013	69.80	71.07	69.67	71.06
4105	NYSE	FLS	Tue, Nov 12, 2013	70.40	70.71	70.01	70.19
4104	NYSE	FLS	Mon, Nov 11, 2013	69.67	70.45	69.40	70.41
4103	NYSE	FLS	Fri, Nov 8, 2013	68.69	69.59	68.40	69.58
4102	NYSE	FLS	Thu, Nov 7, 2013	70.14	70.73	68.25	68.45
4101	NYSE	FLS	Wed, Nov 6, 2013	70.55	70.91	69.62	69.97
4100	NYSE	FLS	Tue, Nov 5, 2013	70.25	70.78	69.43	70.30
4099	NYSE	FLS	Mon, Nov 4, 2013	70.02	70.49	69.79	70.46
4098	NYSE	FLS	Fri, Nov 1, 2013	69.73	69.89	68.58	69.65
4097	NYSE	FLS	Thu, Oct 31, 2013	69.68	69.95	69.02	69.47
4096	NYSE	FLS	Wed, Oct 30, 2013	70.77	70.92	69.46	69.65
4095	NYSE	FLS	Tue, Oct 29, 2013	69.92	70.87	69.75	70.73
4094	NYSE	FLS	Mon, Oct 28, 2013	71.34	71.45	69.26	69.78
4093	NYSE	FLS	Fri, Oct 25, 2013	66.59	71.49	65.82	71.22
4092	NYSE	FLS	Thu, Oct 24, 2013	63.70	64.10	63.24	63.49
4091	NYSE	FLS	Wed, Oct 23, 2013	63.90	64.09	63.21	63.72
4090	NYSE	FLS	Tue, Oct 22, 2013	64.47	64.88	63.98	64.26
4089	NYSE	FLS	Mon, Oct 21, 2013	64.40	64.63	63.68	64.11
4088	NYSE	FLS	Fri, Oct 18, 2013	64.06	64.33	63.59	64.28
4087	NYSE	FLS	Thu, Oct 17, 2013	62.61	63.52	62.42	63.50
4086	NYSE	FLS	Wed, Oct 16, 2013	63.28	63.28	62.16	62.74
4085	NYSE	FLS	Tue, Oct 15, 2013	63.28	63.28	62.09	62.41
4084	NYSE	FLS	Mon, Oct 14, 2013	62.47	63.44	62.34	63.41
4083	NYSE	FLS	Fri, Oct 11, 2013	61.83	62.88	61.77	62.87
4082	NYSE	FLS	Thu, Oct 10, 2013	61.04	62.06	61.01	62.04
4081	NYSE	FLS	Wed, Oct 9, 2013	60.40	60.71	59.86	60.36
4080	NYSE	FLS	Tue, Oct 8, 2013	61.01	61.42	60.12	60.29
4079	NYSE	FLS	Mon, Oct 7, 2013	61.09	61.32	60.84	60.97
4078	NYSE	FLS	Fri, Oct 4, 2013	61.42	61.92	61.18	61.71
4077	NYSE	FLS	Thu, Oct 3, 2013	61.62	62.01	60.79	61.45
4076	NYSE	FLS	Wed, Oct 2, 2013	62.13	62.20	61.32	61.84
4075	NYSE	FLS	Tue, Oct 1, 2013	62.25	63.01	62.25	62.45
4074	NYSE	FLS	Mon, Sep 30, 2013	61.39	62.44	61.27	62.39
4073	NYSE	FLS	Fri, Sep 27, 2013	62.17	62.45	61.84	62.16
4072	NYSE	FLS	Thu, Sep 26, 2013	62.16	62.64	62.15	62.56
4071	NYSE	FLS	Wed, Sep 25, 2013	62.73	62.93	62.07	62.11
4070	NYSE	FLS	Tue, Sep 24, 2013	62.59	63.17	62.36	62.79
4069	NYSE	FLS	Mon, Sep 23, 2013	62.80	63.03	61.86	62.54
4068	NYSE	FLS	Fri, Sep 20, 2013	63.64	63.70	62.74	63.07
4067	NYSE	FLS	Thu, Sep 19, 2013	62.94	63.50	62.84	63.28
4066	NYSE	FLS	Wed, Sep 18, 2013	61.52	62.75	60.98	62.59
4065	NYSE	FLS	Tue, Sep 17, 2013	61.45	61.75	61.32	61.55
4064	NYSE	FLS	Mon, Sep 16, 2013	61.84	62.20	61.28	61.45
4063	NYSE	FLS	Fri, Sep 13, 2013	61.61	61.61	60.94	61.00
4062	NYSE	FLS	Thu, Sep 12, 2013	61.12	61.71	60.85	61.45
4061	NYSE	FLS	Wed, Sep 11, 2013	61.20	61.54	60.78	60.97
4060	NYSE	FLS	Tue, Sep 10, 2013	60.05	61.30	59.88	61.23
4059	NYSE	FLS	Mon, Sep 9, 2013	59.28	59.82	59.28	59.67
4058	NYSE	FLS	Fri, Sep 6, 2013	58.41	59.86	57.91	59.07
4057	NYSE	FLS	Thu, Sep 5, 2013	57.86	58.82	57.78	58.23
4056	NYSE	FLS	Wed, Sep 4, 2013	56.46	57.97	56.40	57.90
4055	NYSE	FLS	Tue, Sep 3, 2013	56.62	56.97	55.98	56.48
4054	NYSE	FLS	Fri, Aug 30, 2013	56.59	56.65	55.64	55.79
4053	NYSE	FLS	Thu, Aug 29, 2013	56.19	56.90	56.19	56.52
4052	NYSE	FLS	Wed, Aug 28, 2013	55.93	56.56	55.66	56.40
4051	NYSE	FLS	Tue, Aug 27, 2013	56.56	56.86	55.80	56.03
4050	NYSE	FLS	Mon, Aug 26, 2013	57.39	57.60	57.00	57.18
4049	NYSE	FLS	Fri, Aug 23, 2013	57.54	57.59	57.12	57.33
4048	NYSE	FLS	Thu, Aug 22, 2013	56.37	57.56	56.33	57.45
4047	NYSE	FLS	Wed, Aug 21, 2013	56.46	56.70	56.04	56.24
4046	NYSE	FLS	Tue, Aug 20, 2013	56.02	56.71	55.85	56.65
4045	NYSE	FLS	Mon, Aug 19, 2013	56.34	56.70	55.93	56.03
4044	NYSE	FLS	Fri, Aug 16, 2013	56.19	56.78	56.11	56.60
4043	NYSE	FLS	Thu, Aug 15, 2013	56.52	56.72	56.21	56.31
4042	NYSE	FLS	Wed, Aug 14, 2013	57.37	57.47	56.95	57.16
4041	NYSE	FLS	Tue, Aug 13, 2013	57.00	57.55	56.58	57.44
4040	NYSE	FLS	Mon, Aug 12, 2013	56.54	57.02	56.47	57.00
4039	NYSE	FLS	Fri, Aug 9, 2013	56.22	56.81	55.99	56.75
4038	NYSE	FLS	Thu, Aug 8, 2013	56.18	56.37	55.69	56.29
4037	NYSE	FLS	Wed, Aug 7, 2013	56.31	56.44	55.79	55.98
4036	NYSE	FLS	Tue, Aug 6, 2013	57.01	57.01	56.08	56.47
4035	NYSE	FLS	Mon, Aug 5, 2013	57.12	57.29	56.64	56.90
4034	NYSE	FLS	Fri, Aug 2, 2013	57.95	58.01	56.98	57.26
4033	NYSE	FLS	Thu, Aug 1, 2013	57.33	58.25	57.04	58.09
4032	NYSE	FLS	Wed, Jul 31, 2013	56.84	57.20	56.60	56.68
4031	NYSE	FLS	Tue, Jul 30, 2013	56.60	56.94	56.28	56.74
4030	NYSE	FLS	Mon, Jul 29, 2013	56.53	56.83	56.17	56.36
4029	NYSE	FLS	Fri, Jul 26, 2013	56.93	57.11	56.48	56.82
4028	NYSE	FLS	Thu, Jul 25, 2013	56.16	57.53	55.95	57.38
4027	NYSE	FLS	Wed, Jul 24, 2013	56.95	57.16	55.77	56.05
4026	NYSE	FLS	Tue, Jul 23, 2013	57.46	57.47	56.73	56.95
4025	NYSE	FLS	Mon, Jul 22, 2013	57.35	57.94	57.16	57.35
4024	NYSE	FLS	Fri, Jul 19, 2013	56.81	57.37	56.54	57.35
4023	NYSE	FLS	Thu, Jul 18, 2013	56.00	56.96	55.81	56.74
4022	NYSE	FLS	Wed, Jul 17, 2013	55.46	55.83	55.13	55.81
4021	NYSE	FLS	Tue, Jul 16, 2013	55.40	55.45	54.59	55.18
4020	NYSE	FLS	Mon, Jul 15, 2013	55.54	55.74	55.04	55.29
4019	NYSE	FLS	Fri, Jul 12, 2013	55.94	56.08	55.22	55.51
4018	NYSE	FLS	Thu, Jul 11, 2013	56.48	56.48	55.31	55.94
4017	NYSE	FLS	Wed, Jul 10, 2013	55.68	55.85	55.21	55.57
4016	NYSE	FLS	Tue, Jul 9, 2013	55.58	56.07	55.47	55.75
4015	NYSE	FLS	Mon, Jul 8, 2013	55.59	55.79	54.94	55.03
4014	NYSE	FLS	Fri, Jul 5, 2013	54.86	55.41	54.36	55.36
4013	NYSE	FLS	Wed, Jul 3, 2013	54.14	54.55	53.96	54.20
4012	NYSE	FLS	Tue, Jul 2, 2013	54.57	54.73	54.10	54.33
4011	NYSE	FLS	Mon, Jul 1, 2013	54.35	55.12	54.15	54.60
4010	NYSE	FLS	Fri, Jun 28, 2013	54.25	54.51	53.80	54.01
4009	NYSE	FLS	Thu, Jun 27, 2013	54.24	54.75	54.18	54.52
4008	NYSE	FLS	Wed, Jun 26, 2013	53.59	54.17	53.49	53.95
4007	NYSE	FLS	Tue, Jun 25, 2013	53.30	53.30	52.45	52.80
4006	NYSE	FLS	Mon, Jun 24, 2013	52.70	52.90	50.90	52.05
4005	NYSE	FLS	Fri, Jun 21, 2013	53.88	53.99	52.40	53.10
4004	NYSE	FLS	Thu, Jun 20, 2013	54.00	54.27	53.26	53.40
4003	NYSE	FLS	Wed, Jun 19, 2013	55.37	55.56	54.67	54.67
4002	NYSE	FLS	Tue, Jun 18, 2013	55.03	55.50	54.80	55.32
4001	NYSE	FLS	Mon, Jun 17, 2013	55.47	55.84	54.45	54.91
4000	NYSE	FLS	Fri, Jun 14, 2013	55.26	55.62	54.71	55.22
3999	NYSE	FLS	Thu, Jun 13, 2013	54.68	55.51	54.28	55.32
3998	NYSE	FLS	Wed, Jun 12, 2013	55.64	55.74	54.55	54.65
3997	NYSE	FLS	Tue, Jun 11, 2013	55.00	55.69	54.47	55.01
3996	NYSE	FLS	Mon, Jun 10, 2013	56.21	56.46	55.79	56.14
3995	NYSE	FLS	Fri, Jun 7, 2013	55.39	56.31	55.32	56.02
3994	NYSE	FLS	Thu, Jun 6, 2013	53.95	55.00	53.95	55.00
3993	NYSE	FLS	Wed, Jun 5, 2013	55.57	55.63	54.09	54.17
3992	NYSE	FLS	Tue, Jun 4, 2013	55.64	56.56	55.28	55.61
3991	NYSE	FLS	Mon, Jun 3, 2013	56.20	56.33	54.65	55.66
3990	NYSE	FLS	Fri, May 31, 2013	56.09	57.03	55.99	56.04
3989	NYSE	FLS	Thu, May 30, 2013	56.06	56.67	55.70	56.40
3988	NYSE	FLS	Wed, May 29, 2013	55.75	56.35	55.72	55.89
3987	NYSE	FLS	Tue, May 28, 2013	56.27	57.17	55.93	56.41
3986	NYSE	FLS	Fri, May 24, 2013	55.67	55.79	54.92	55.61
3985	NYSE	FLS	Thu, May 23, 2013	55.56	56.32	55.41	55.98
3984	NYSE	FLS	Wed, May 22, 2013	57.28	57.51	55.80	56.19
3983	NYSE	FLS	Tue, May 21, 2013	57.04	57.76	56.99	57.30
3982	NYSE	FLS	Mon, May 20, 2013	56.51	57.55	56.41	57.04
3981	NYSE	FLS	Fri, May 17, 2013	55.49	56.69	55.44	56.63
3980	NYSE	FLS	Thu, May 16, 2013	55.33	56.50	55.08	55.52
3979	NYSE	FLS	Wed, May 15, 2013	55.00	55.43	54.42	55.42
3978	NYSE	FLS	Tue, May 14, 2013	54.02	55.17	54.02	54.95
3977	NYSE	FLS	Mon, May 13, 2013	53.96	54.10	53.58	54.04
3976	NYSE	FLS	Fri, May 10, 2013	53.84	54.24	53.35	54.08
3975	NYSE	FLS	Thu, May 9, 2013	54.24	54.55	53.61	53.73
3974	NYSE	FLS	Wed, May 8, 2013	53.72	54.33	53.60	54.24
3973	NYSE	FLS	Tue, May 7, 2013	53.10	53.86	52.87	53.82
3972	NYSE	FLS	Mon, May 6, 2013	52.78	53.11	52.67	52.93
3971	NYSE	FLS	Fri, May 3, 2013	51.43	53.73	51.43	52.89
3970	NYSE	FLS	Thu, May 2, 2013	50.50	51.49	50.00	51.41
3969	NYSE	FLS	Wed, May 1, 2013	52.31	52.31	50.42	50.44
3968	NYSE	FLS	Tue, Apr 30, 2013	52.36	52.72	51.70	52.71
3967	NYSE	FLS	Mon, Apr 29, 2013	52.57	52.86	52.31	52.60
3966	NYSE	FLS	Fri, Apr 26, 2013	52.51	52.62	52.06	52.58
3965	NYSE	FLS	Thu, Apr 25, 2013	52.33	53.09	51.56	52.52
3964	NYSE	FLS	Wed, Apr 24, 2013	51.14	52.33	51.14	52.08
3963	NYSE	FLS	Tue, Apr 23, 2013	51.13	51.41	50.83	51.30
3962	NYSE	FLS	Mon, Apr 22, 2013	50.99	51.27	50.65	51.03
3961	NYSE	FLS	Fri, Apr 19, 2013	50.82	51.41	50.67	50.94
3960	NYSE	FLS	Thu, Apr 18, 2013	51.59	51.84	50.70	50.75
3959	NYSE	FLS	Wed, Apr 17, 2013	52.55	52.59	51.25	51.55
3958	NYSE	FLS	Tue, Apr 16, 2013	52.40	53.12	52.34	53.03
3957	NYSE	FLS	Mon, Apr 15, 2013	53.41	53.56	51.70	51.78
3956	NYSE	FLS	Fri, Apr 12, 2013	54.55	54.71	53.76	53.85
3955	NYSE	FLS	Thu, Apr 11, 2013	54.95	55.12	54.77	54.81
3954	NYSE	FLS	Wed, Apr 10, 2013	54.55	55.08	54.55	54.96
3953	NYSE	FLS	Tue, Apr 9, 2013	54.00	54.58	53.86	54.46
3952	NYSE	FLS	Mon, Apr 8, 2013	53.37	53.97	53.14	53.83
3951	NYSE	FLS	Fri, Apr 5, 2013	53.33	53.88	52.78	53.37
3950	NYSE	FLS	Thu, Apr 4, 2013	53.95	54.37	53.74	54.12
3949	NYSE	FLS	Wed, Apr 3, 2013	54.41	54.41	53.55	53.95
3948	NYSE	FLS	Tue, Apr 2, 2013	54.90	55.34	54.18	54.35
3947	NYSE	FLS	Mon, Apr 1, 2013	55.74	55.87	54.60	54.90
3946	NYSE	FLS	Thu, Mar 28, 2013	55.12	56.02	55.01	55.90
3945	NYSE	FLS	Wed, Mar 27, 2013	54.74	55.18	54.49	55.07
3944	NYSE	FLS	Tue, Mar 26, 2013	54.96	55.19	54.62	55.14
3943	NYSE	FLS	Mon, Mar 25, 2013	55.54	55.54	54.15	54.77
3942	NYSE	FLS	Fri, Mar 22, 2013	55.39	55.46	54.99	55.24
3941	NYSE	FLS	Thu, Mar 21, 2013	56.19	56.19	54.62	55.23
3940	NYSE	FLS	Wed, Mar 20, 2013	55.71	56.51	55.67	56.35
3939	NYSE	FLS	Tue, Mar 19, 2013	56.01	56.23	55.11	55.75
3938	NYSE	FLS	Mon, Mar 18, 2013	55.21	56.15	55.12	55.86
3937	NYSE	FLS	Fri, Mar 15, 2013	55.33	56.13	55.27	55.92
3936	NYSE	FLS	Thu, Mar 14, 2013	55.05	55.74	55.05	55.63
3935	NYSE	FLS	Wed, Mar 13, 2013	54.74	55.08	54.49	54.91
3934	NYSE	FLS	Tue, Mar 12, 2013	55.11	55.18	54.44	54.74
3933	NYSE	FLS	Mon, Mar 11, 2013	54.83	55.40	54.70	55.17
3932	NYSE	FLS	Fri, Mar 8, 2013	55.14	55.36	54.52	54.91
3931	NYSE	FLS	Thu, Mar 7, 2013	54.98	55.24	54.55	54.71
3930	NYSE	FLS	Wed, Mar 6, 2013	55.44	55.67	54.87	54.91
3929	NYSE	FLS	Tue, Mar 5, 2013	53.94	55.29	53.94	55.06
3928	NYSE	FLS	Mon, Mar 4, 2013	53.85	53.98	53.17	53.87
3927	NYSE	FLS	Fri, Mar 1, 2013	53.08	53.94	52.31	53.85
3926	NYSE	FLS	Thu, Feb 28, 2013	53.27	53.89	52.98	53.50
3925	NYSE	FLS	Wed, Feb 27, 2013	51.69	53.16	51.49	52.98
3924	NYSE	FLS	Tue, Feb 26, 2013	51.67	51.92	50.98	51.72
3923	NYSE	FLS	Mon, Feb 25, 2013	54.10	54.17	51.40	51.47
3922	NYSE	FLS	Fri, Feb 22, 2013	52.37	54.20	52.17	53.77
3921	NYSE	FLS	Thu, Feb 21, 2013	52.50	52.50	51.72	51.95
3920	NYSE	FLS	Wed, Feb 20, 2013	53.10	53.42	52.42	52.59
3919	NYSE	FLS	Tue, Feb 19, 2013	53.42	53.48	52.93	53.24
3918	NYSE	FLS	Fri, Feb 15, 2013	53.39	53.47	53.04	53.32
3917	NYSE	FLS	Thu, Feb 14, 2013	53.40	53.53	53.06	53.32
3916	NYSE	FLS	Wed, Feb 13, 2013	53.15	53.64	53.09	53.34
3915	NYSE	FLS	Tue, Feb 12, 2013	52.63	53.15	52.57	53.03
3914	NYSE	FLS	Mon, Feb 11, 2013	52.54	52.75	51.75	52.55
3913	NYSE	FLS	Fri, Feb 8, 2013	51.81	52.63	51.81	52.58
3912	NYSE	FLS	Thu, Feb 7, 2013	52.20	52.36	51.28	51.73
3911	NYSE	FLS	Wed, Feb 6, 2013	51.99	52.41	51.85	52.14
3910	NYSE	FLS	Tue, Feb 5, 2013	51.88	52.54	51.55	52.20
3909	NYSE	FLS	Mon, Feb 4, 2013	51.70	52.05	51.26	51.52
3908	NYSE	FLS	Fri, Feb 1, 2013	52.36	52.66	51.60	52.01
3907	NYSE	FLS	Thu, Jan 31, 2013	52.16	52.51	52.02	52.26
3906	NYSE	FLS	Wed, Jan 30, 2013	52.29	52.88	52.05	52.31
3905	NYSE	FLS	Tue, Jan 29, 2013	50.90	52.35	50.80	52.32
3904	NYSE	FLS	Mon, Jan 28, 2013	51.71	51.71	50.84	50.92
3903	NYSE	FLS	Fri, Jan 25, 2013	51.85	51.85	50.72	51.49
3902	NYSE	FLS	Thu, Jan 24, 2013	51.41	51.91	50.87	51.50
3901	NYSE	FLS	Wed, Jan 23, 2013	52.26	52.48	51.53	51.74
3900	NYSE	FLS	Tue, Jan 22, 2013	52.43	52.49	51.79	52.36
3899	NYSE	FLS	Fri, Jan 18, 2013	51.97	52.45	51.38	52.44
3898	NYSE	FLS	Thu, Jan 17, 2013	51.22	51.93	51.20	51.83
3897	NYSE	FLS	Wed, Jan 16, 2013	51.02	51.03	50.63	50.82
3896	NYSE	FLS	Tue, Jan 15, 2013	50.93	51.52	50.93	51.18
3895	NYSE	FLS	Mon, Jan 14, 2013	51.94	52.01	51.28	51.44
3894	NYSE	FLS	Fri, Jan 11, 2013	51.87	51.88	51.52	51.88
3893	NYSE	FLS	Thu, Jan 10, 2013	51.63	51.87	51.25	51.75
3892	NYSE	FLS	Wed, Jan 9, 2013	51.68	51.81	51.19	51.55
3891	NYSE	FLS	Tue, Jan 8, 2013	51.10	51.72	50.78	51.68
3890	NYSE	FLS	Mon, Jan 7, 2013	50.96	51.56	50.70	51.25
3889	NYSE	FLS	Fri, Jan 4, 2013	50.97	51.30	50.82	51.18
3888	NYSE	FLS	Thu, Jan 3, 2013	50.57	51.15	50.55	50.77
3887	NYSE	FLS	Wed, Jan 2, 2013	50.03	50.67	49.99	50.67
3886	NYSE	FLS	Mon, Dec 31, 2012	47.60	48.97	47.57	48.93
3885	NYSE	FLS	Fri, Dec 28, 2012	47.98	48.24	47.58	47.62
3884	NYSE	FLS	Thu, Dec 27, 2012	47.84	48.43	47.62	48.37
3883	NYSE	FLS	Wed, Dec 26, 2012	48.17	48.33	47.87	47.99
3882	NYSE	FLS	Mon, Dec 24, 2012	48.06	48.39	47.90	48.15
3881	NYSE	FLS	Fri, Dec 21, 2012	48.00	48.35	47.72	48.08
3880	NYSE	FLS	Thu, Dec 20, 2012	48.35	48.78	48.23	48.76
3879	NYSE	FLS	Wed, Dec 19, 2012	48.37	48.73	48.06	48.32
3878	NYSE	FLS	Tue, Dec 18, 2012	46.81	48.51	46.81	48.23
3877	NYSE	FLS	Mon, Dec 17, 2012	47.53	47.53	46.97	47.30
3876	NYSE	FLS	Fri, Dec 14, 2012	47.38	47.52	47.11	47.39
3875	NYSE	FLS	Thu, Dec 13, 2012	47.46	47.63	46.99	47.43
3874	NYSE	FLS	Wed, Dec 12, 2012	47.77	47.88	47.18	47.29
3873	NYSE	FLS	Tue, Dec 11, 2012	47.78	48.21	47.59	47.64
3872	NYSE	FLS	Mon, Dec 10, 2012	47.24	47.89	47.21	47.63
3871	NYSE	FLS	Fri, Dec 7, 2012	47.43	47.61	47.11	47.30
3870	NYSE	FLS	Thu, Dec 6, 2012	47.03	47.23	46.85	47.13
3869	NYSE	FLS	Wed, Dec 5, 2012	46.96	47.33	46.44	47.07
3868	NYSE	FLS	Tue, Dec 4, 2012	46.58	47.10	46.36	46.97
3867	NYSE	FLS	Mon, Dec 3, 2012	46.54	46.81	46.11	46.20
3866	NYSE	FLS	Fri, Nov 30, 2012	46.54	46.63	46.05	46.18
3865	NYSE	FLS	Thu, Nov 29, 2012	46.59	46.90	45.75	46.54
3864	NYSE	FLS	Wed, Nov 28, 2012	46.04	46.61	45.49	46.44
3863	NYSE	FLS	Tue, Nov 27, 2012	46.43	46.94	46.12	46.25
3862	NYSE	FLS	Mon, Nov 26, 2012	46.32	46.92	46.13	46.40
3861	NYSE	FLS	Fri, Nov 23, 2012	46.36	46.59	46.13	46.48
3860	NYSE	FLS	Wed, Nov 21, 2012	46.42	46.48	45.94	46.05
3859	NYSE	FLS	Tue, Nov 20, 2012	46.08	46.73	45.86	46.45
3858	NYSE	FLS	Mon, Nov 19, 2012	45.40	46.08	45.34	46.08
3857	NYSE	FLS	Fri, Nov 16, 2012	44.04	45.04	43.95	44.92
3856	NYSE	FLS	Thu, Nov 15, 2012	44.32	44.58	43.87	44.15
3855	NYSE	FLS	Wed, Nov 14, 2012	45.64	45.67	44.27	44.45
3854	NYSE	FLS	Tue, Nov 13, 2012	44.91	45.95	44.90	45.52
3853	NYSE	FLS	Mon, Nov 12, 2012	45.17	45.61	44.86	45.19
3852	NYSE	FLS	Fri, Nov 9, 2012	45.08	45.72	45.03	45.09
3851	NYSE	FLS	Thu, Nov 8, 2012	45.92	46.15	45.14	45.31
3850	NYSE	FLS	Wed, Nov 7, 2012	45.64	49.03	45.64	45.87
3849	NYSE	FLS	Tue, Nov 6, 2012	46.69	47.33	46.50	46.96
3848	NYSE	FLS	Mon, Nov 5, 2012	45.40	46.72	45.34	46.61
3847	NYSE	FLS	Fri, Nov 2, 2012	46.00	46.13	45.28	45.63
3846	NYSE	FLS	Thu, Nov 1, 2012	45.25	45.85	45.17	45.61
3845	NYSE	FLS	Wed, Oct 31, 2012	43.99	45.97	43.92	45.16
3844	NYSE	FLS	Fri, Oct 26, 2012	43.69	44.00	43.39	43.64
3843	NYSE	FLS	Thu, Oct 25, 2012	43.74	43.95	43.25	43.71
3842	NYSE	FLS	Wed, Oct 24, 2012	43.52	43.83	43.24	43.42
3841	NYSE	FLS	Tue, Oct 23, 2012	43.35	43.56	42.85	43.38
3840	NYSE	FLS	Mon, Oct 22, 2012	44.01	44.28	43.58	44.01
3839	NYSE	FLS	Fri, Oct 19, 2012	44.63	44.97	44.09	44.28
3838	NYSE	FLS	Thu, Oct 18, 2012	44.24	45.15	44.16	44.89
3837	NYSE	FLS	Wed, Oct 17, 2012	43.45	44.46	43.37	44.26
3836	NYSE	FLS	Tue, Oct 16, 2012	42.94	43.45	42.94	43.32
3835	NYSE	FLS	Mon, Oct 15, 2012	42.81	43.00	42.63	42.85
3834	NYSE	FLS	Fri, Oct 12, 2012	43.00	43.48	42.58	42.77
3833	NYSE	FLS	Thu, Oct 11, 2012	43.31	43.45	42.80	42.91
3832	NYSE	FLS	Wed, Oct 10, 2012	42.83	43.09	42.43	42.92
3831	NYSE	FLS	Tue, Oct 9, 2012	43.32	43.61	42.82	42.93
3830	NYSE	FLS	Mon, Oct 8, 2012	43.07	43.65	43.07	43.27
3829	NYSE	FLS	Fri, Oct 5, 2012	43.53	43.83	43.19	43.46
3828	NYSE	FLS	Thu, Oct 4, 2012	43.01	43.36	42.79	43.28
3827	NYSE	FLS	Wed, Oct 3, 2012	42.84	43.03	42.36	42.81
3826	NYSE	FLS	Tue, Oct 2, 2012	42.78	43.22	42.28	42.68
3825	NYSE	FLS	Mon, Oct 1, 2012	42.79	43.15	42.44	42.61
3824	NYSE	FLS	Fri, Sep 28, 2012	42.27	42.73	42.14	42.58
3823	NYSE	FLS	Thu, Sep 27, 2012	42.54	42.78	42.15	42.52
3822	NYSE	FLS	Wed, Sep 26, 2012	42.77	43.02	42.22	42.30
3821	NYSE	FLS	Tue, Sep 25, 2012	43.73	43.90	42.81	42.88
3820	NYSE	FLS	Mon, Sep 24, 2012	43.37	43.76	42.96	43.64
3819	NYSE	FLS	Fri, Sep 21, 2012	44.43	44.89	43.97	44.01
3818	NYSE	FLS	Thu, Sep 20, 2012	43.91	44.23	43.67	44.18
3817	NYSE	FLS	Wed, Sep 19, 2012	43.96	44.41	43.79	44.25
3816	NYSE	FLS	Tue, Sep 18, 2012	44.37	44.64	43.88	43.96
3815	NYSE	FLS	Mon, Sep 17, 2012	44.79	44.79	44.22	44.44
3814	NYSE	FLS	Fri, Sep 14, 2012	44.17	45.19	44.17	44.94
3813	NYSE	FLS	Thu, Sep 13, 2012	44.24	44.30	43.54	44.01
3812	NYSE	FLS	Wed, Sep 12, 2012	44.27	44.31	43.71	44.18
3811	NYSE	FLS	Tue, Sep 11, 2012	43.53	44.28	43.53	44.05
3810	NYSE	FLS	Mon, Sep 10, 2012	43.44	44.11	43.11	43.53
3809	NYSE	FLS	Fri, Sep 7, 2012	43.34	44.17	43.30	43.76
3808	NYSE	FLS	Thu, Sep 6, 2012	42.83	43.32	42.51	43.14
3807	NYSE	FLS	Wed, Sep 5, 2012	42.40	42.72	42.07	42.27
3806	NYSE	FLS	Tue, Sep 4, 2012	42.45	42.87	42.08	42.47
3805	NYSE	FLS	Fri, Aug 31, 2012	42.35	42.78	42.29	42.55
3804	NYSE	FLS	Thu, Aug 30, 2012	42.21	42.51	41.99	42.00
3803	NYSE	FLS	Wed, Aug 29, 2012	42.55	42.78	42.21	42.58
3802	NYSE	FLS	Tue, Aug 28, 2012	42.73	42.80	42.28	42.53
3801	NYSE	FLS	Mon, Aug 27, 2012	42.65	43.01	42.52	42.78
3800	NYSE	FLS	Fri, Aug 24, 2012	42.58	43.05	42.34	42.59
3799	NYSE	FLS	Thu, Aug 23, 2012	42.68	43.17	42.30	42.63
3798	NYSE	FLS	Wed, Aug 22, 2012	42.31	42.86	42.17	42.66
3797	NYSE	FLS	Tue, Aug 21, 2012	42.93	42.99	42.22	42.36
3796	NYSE	FLS	Mon, Aug 20, 2012	42.70	43.03	42.51	42.74
3795	NYSE	FLS	Fri, Aug 17, 2012	43.10	43.19	42.75	42.86
3794	NYSE	FLS	Thu, Aug 16, 2012	42.56	43.38	42.38	43.18
3793	NYSE	FLS	Wed, Aug 15, 2012	42.33	42.63	42.15	42.41
3792	NYSE	FLS	Tue, Aug 14, 2012	42.88	42.97	42.30	42.42
3791	NYSE	FLS	Mon, Aug 13, 2012	42.67	42.79	42.43	42.66
3790	NYSE	FLS	Fri, Aug 10, 2012	42.46	42.70	42.28	42.68
3789	NYSE	FLS	Thu, Aug 9, 2012	42.43	43.13	42.37	42.59
3788	NYSE	FLS	Wed, Aug 8, 2012	41.74	42.66	41.74	42.57
3787	NYSE	FLS	Tue, Aug 7, 2012	42.01	42.95	41.95	42.32
3786	NYSE	FLS	Mon, Aug 6, 2012	41.44	41.98	41.44	41.74
3785	NYSE	FLS	Fri, Aug 3, 2012	40.43	41.42	40.29	41.32
3784	NYSE	FLS	Thu, Aug 2, 2012	39.29	39.67	39.00	39.55
3783	NYSE	FLS	Wed, Aug 1, 2012	40.30	41.03	39.47	39.59
3782	NYSE	FLS	Tue, Jul 31, 2012	39.18	40.82	38.91	39.99
3781	NYSE	FLS	Mon, Jul 30, 2012	38.54	39.06	38.31	38.60
3780	NYSE	FLS	Fri, Jul 27, 2012	37.67	38.99	37.42	38.70
3779	NYSE	FLS	Thu, Jul 26, 2012	37.56	37.92	37.08	37.40
3778	NYSE	FLS	Wed, Jul 25, 2012	36.84	37.25	36.33	36.90
3777	NYSE	FLS	Tue, Jul 24, 2012	37.13	37.41	36.37	36.65
3776	NYSE	FLS	Mon, Jul 23, 2012	36.50	37.46	36.41	37.12
3775	NYSE	FLS	Fri, Jul 20, 2012	37.52	38.14	37.24	37.49
3774	NYSE	FLS	Thu, Jul 19, 2012	37.83	38.47	37.80	37.91
3773	NYSE	FLS	Wed, Jul 18, 2012	36.75	38.33	36.65	37.85
3772	NYSE	FLS	Tue, Jul 17, 2012	36.83	37.17	36.22	37.00
3771	NYSE	FLS	Mon, Jul 16, 2012	36.85	36.95	36.19	36.65
3770	NYSE	FLS	Fri, Jul 13, 2012	36.34	36.95	36.19	36.90
3769	NYSE	FLS	Thu, Jul 12, 2012	35.30	36.36	35.30	36.18
3768	NYSE	FLS	Wed, Jul 11, 2012	37.55	37.70	36.21	36.35
3767	NYSE	FLS	Tue, Jul 10, 2012	38.89	39.03	37.18	37.52
3766	NYSE	FLS	Mon, Jul 9, 2012	38.66	39.06	38.51	38.82
3765	NYSE	FLS	Fri, Jul 6, 2012	38.55	38.99	38.44	38.75
3764	NYSE	FLS	Thu, Jul 5, 2012	38.96	39.31	38.86	39.05
3763	NYSE	FLS	Tue, Jul 3, 2012	38.41	39.13	38.40	39.10
3762	NYSE	FLS	Mon, Jul 2, 2012	38.32	38.57	37.84	38.43
3761	NYSE	FLS	Fri, Jun 29, 2012	38.30	38.54	38.13	38.25
3760	NYSE	FLS	Thu, Jun 28, 2012	36.75	37.59	36.70	37.40
3759	NYSE	FLS	Wed, Jun 27, 2012	36.27	37.32	36.27	37.06
3758	NYSE	FLS	Tue, Jun 26, 2012	35.58	36.55	35.52	36.20
3757	NYSE	FLS	Mon, Jun 25, 2012	36.16	36.16	35.22	35.54
3756	NYSE	FLS	Fri, Jun 22, 2012	35.64	36.21	35.57	35.84
3755	NYSE	FLS	Thu, Jun 21, 2012	36.94	37.18	35.90	35.99
3754	NYSE	FLS	Wed, Jun 20, 2012	36.62	37.18	36.45	36.88
3753	NYSE	FLS	Tue, Jun 19, 2012	36.26	37.22	36.26	36.68
3752	NYSE	FLS	Mon, Jun 18, 2012	36.07	36.39	35.65	36.19
3751	NYSE	FLS	Fri, Jun 15, 2012	35.74	36.17	35.49	36.15
3750	NYSE	FLS	Thu, Jun 14, 2012	34.86	35.73	34.69	35.39
3749	NYSE	FLS	Wed, Jun 13, 2012	34.82	35.44	34.38	34.86
3748	NYSE	FLS	Tue, Jun 12, 2012	34.72	35.08	34.33	35.04
3747	NYSE	FLS	Mon, Jun 11, 2012	35.53	35.55	34.56	34.60
3746	NYSE	FLS	Fri, Jun 8, 2012	34.79	35.24	34.43	35.04
3745	NYSE	FLS	Thu, Jun 7, 2012	35.73	35.97	34.88	34.93
3744	NYSE	FLS	Wed, Jun 6, 2012	34.42	35.22	34.39	35.20
3743	NYSE	FLS	Tue, Jun 5, 2012	33.27	34.30	33.22	34.16
3742	NYSE	FLS	Mon, Jun 4, 2012	33.71	33.96	32.80	33.39
3741	NYSE	FLS	Fri, Jun 1, 2012	33.71	33.83	33.33	33.48
3740	NYSE	FLS	Thu, May 31, 2012	35.39	35.39	33.83	34.26
3739	NYSE	FLS	Wed, May 30, 2012	35.87	35.87	35.23	35.34
3738	NYSE	FLS	Tue, May 29, 2012	35.44	36.52	35.44	36.11
3737	NYSE	FLS	Fri, May 25, 2012	35.92	36.10	35.25	35.31
3736	NYSE	FLS	Thu, May 24, 2012	36.17	36.17	35.57	36.00
3735	NYSE	FLS	Wed, May 23, 2012	35.28	36.13	34.53	36.00
3734	NYSE	FLS	Tue, May 22, 2012	35.35	36.06	35.22	35.72
3733	NYSE	FLS	Mon, May 21, 2012	34.03	35.48	34.00	35.31
3732	NYSE	FLS	Fri, May 18, 2012	34.42	34.95	33.72	33.86
3731	NYSE	FLS	Thu, May 17, 2012	35.78	35.83	34.20	34.25
3730	NYSE	FLS	Wed, May 16, 2012	36.48	37.11	35.70	35.78
3729	NYSE	FLS	Tue, May 15, 2012	36.94	37.14	36.16	36.28
3728	NYSE	FLS	Mon, May 14, 2012	37.14	37.49	36.64	37.02
3727	NYSE	FLS	Fri, May 11, 2012	36.89	38.14	36.89	37.65
3726	NYSE	FLS	Thu, May 10, 2012	37.39	37.76	36.83	37.17
3725	NYSE	FLS	Wed, May 9, 2012	36.47	37.77	35.77	37.00
3724	NYSE	FLS	Tue, May 8, 2012	36.83	37.13	36.16	37.02
3723	NYSE	FLS	Mon, May 7, 2012	37.23	37.38	36.56	37.10
3722	NYSE	FLS	Fri, May 4, 2012	37.68	38.68	37.27	37.44
3721	NYSE	FLS	Thu, May 3, 2012	39.05	39.46	38.57	39.00
3720	NYSE	FLS	Wed, May 2, 2012	37.68	39.86	37.56	39.19
3719	NYSE	FLS	Tue, May 1, 2012	38.37	39.00	37.77	37.83
3718	NYSE	FLS	Mon, Apr 30, 2012	38.71	38.76	37.90	38.31
3717	NYSE	FLS	Fri, Apr 27, 2012	38.19	38.94	38.18	38.63
3716	NYSE	FLS	Thu, Apr 26, 2012	37.38	38.12	37.38	38.05
3715	NYSE	FLS	Wed, Apr 25, 2012	37.74	38.02	37.42	37.56
3714	NYSE	FLS	Tue, Apr 24, 2012	36.58	37.50	36.51	37.33
3713	NYSE	FLS	Mon, Apr 23, 2012	36.54	36.70	36.17	36.48
3712	NYSE	FLS	Fri, Apr 20, 2012	37.30	37.56	37.10	37.17
3711	NYSE	FLS	Thu, Apr 19, 2012	37.89	38.09	36.90	37.04
3710	NYSE	FLS	Wed, Apr 18, 2012	37.86	38.22	37.63	37.82
3709	NYSE	FLS	Tue, Apr 17, 2012	37.67	38.43	37.60	38.07
3708	NYSE	FLS	Mon, Apr 16, 2012	37.42	37.64	36.98	37.33
3707	NYSE	FLS	Fri, Apr 13, 2012	37.41	37.54	36.97	37.09
3706	NYSE	FLS	Thu, Apr 12, 2012	36.69	37.67	36.64	37.52
3705	NYSE	FLS	Wed, Apr 11, 2012	36.90	37.22	36.57	36.69
3704	NYSE	FLS	Tue, Apr 10, 2012	37.37	37.48	36.27	36.41
3703	NYSE	FLS	Mon, Apr 9, 2012	37.65	37.77	37.25	37.60
3702	NYSE	FLS	Thu, Apr 5, 2012	38.33	38.80	38.33	38.58
3701	NYSE	FLS	Wed, Apr 4, 2012	38.66	38.69	38.28	38.48
3700	NYSE	FLS	Tue, Apr 3, 2012	39.05	39.14	38.73	39.06
3699	NYSE	FLS	Mon, Apr 2, 2012	38.37	39.46	38.34	39.21
3698	NYSE	FLS	Fri, Mar 30, 2012	38.69	38.79	38.19	38.50
3697	NYSE	FLS	Thu, Mar 29, 2012	38.36	38.45	37.74	38.35
3696	NYSE	FLS	Wed, Mar 28, 2012	38.95	39.18	38.06	38.43
3695	NYSE	FLS	Tue, Mar 27, 2012	38.54	39.00	38.48	38.92
3694	NYSE	FLS	Mon, Mar 26, 2012	38.21	38.60	38.09	38.56
3693	NYSE	FLS	Fri, Mar 23, 2012	37.19	37.95	36.84	37.82
3692	NYSE	FLS	Thu, Mar 22, 2012	37.69	37.73	36.87	37.05
3691	NYSE	FLS	Wed, Mar 21, 2012	38.50	38.50	37.89	38.11
3690	NYSE	FLS	Tue, Mar 20, 2012	38.90	38.97	38.14	38.40
3689	NYSE	FLS	Mon, Mar 19, 2012	38.94	39.33	38.71	39.19
3688	NYSE	FLS	Fri, Mar 16, 2012	39.54	39.54	39.02	39.06
3687	NYSE	FLS	Thu, Mar 15, 2012	38.91	39.35	38.73	39.34
3686	NYSE	FLS	Wed, Mar 14, 2012	39.11	39.19	38.68	38.94
3685	NYSE	FLS	Tue, Mar 13, 2012	38.64	39.17	38.55	39.11
3684	NYSE	FLS	Mon, Mar 12, 2012	38.97	38.98	38.13	38.38
3683	NYSE	FLS	Fri, Mar 9, 2012	38.33	39.20	38.23	38.84
3682	NYSE	FLS	Thu, Mar 8, 2012	38.00	38.39	37.79	38.23
3681	NYSE	FLS	Wed, Mar 7, 2012	37.63	37.75	37.35	37.58
3680	NYSE	FLS	Tue, Mar 6, 2012	37.83	38.21	37.15	37.44
3679	NYSE	FLS	Mon, Mar 5, 2012	38.75	38.91	38.54	38.82
3678	NYSE	FLS	Fri, Mar 2, 2012	39.34	39.38	38.66	38.83
3677	NYSE	FLS	Thu, Mar 1, 2012	39.91	40.01	39.27	39.41
3676	NYSE	FLS	Wed, Feb 29, 2012	39.72	40.10	39.16	39.52
3675	NYSE	FLS	Tue, Feb 28, 2012	39.77	40.03	39.47	39.67
3674	NYSE	FLS	Mon, Feb 27, 2012	39.30	40.25	39.09	39.88
3673	NYSE	FLS	Fri, Feb 24, 2012	40.32	40.32	39.38	39.76
3672	NYSE	FLS	Thu, Feb 23, 2012	38.11	40.82	37.67	40.16
3671	NYSE	FLS	Wed, Feb 22, 2012	38.98	39.66	38.97	39.26
3670	NYSE	FLS	Tue, Feb 21, 2012	39.64	39.73	39.06	39.29
3669	NYSE	FLS	Fri, Feb 17, 2012	39.70	39.97	39.09	39.52
3668	NYSE	FLS	Thu, Feb 16, 2012	38.93	39.40	38.80	39.30
3667	NYSE	FLS	Wed, Feb 15, 2012	39.18	39.19	38.56	38.86
3666	NYSE	FLS	Tue, Feb 14, 2012	38.87	39.06	38.64	39.05
3665	NYSE	FLS	Mon, Feb 13, 2012	39.04	39.17	38.45	39.14
3664	NYSE	FLS	Fri, Feb 10, 2012	37.86	38.46	37.63	38.45
3663	NYSE	FLS	Thu, Feb 9, 2012	38.13	38.50	37.92	38.45
3662	NYSE	FLS	Wed, Feb 8, 2012	38.28	38.34	37.79	38.00
3661	NYSE	FLS	Tue, Feb 7, 2012	38.07	38.36	37.91	38.20
3660	NYSE	FLS	Mon, Feb 6, 2012	37.98	38.42	37.56	38.32
3659	NYSE	FLS	Fri, Feb 3, 2012	37.88	38.24	37.61	38.14
3658	NYSE	FLS	Thu, Feb 2, 2012	37.60	37.68	37.28	37.32
3657	NYSE	FLS	Wed, Feb 1, 2012	37.22	37.98	37.03	37.51
3656	NYSE	FLS	Tue, Jan 31, 2012	36.48	37.00	36.40	36.72
3655	NYSE	FLS	Mon, Jan 30, 2012	36.05	36.30	35.61	36.25
3654	NYSE	FLS	Fri, Jan 27, 2012	36.01	36.47	36.01	36.37
3653	NYSE	FLS	Thu, Jan 26, 2012	36.40	36.89	35.98	36.24
3652	NYSE	FLS	Wed, Jan 25, 2012	35.92	36.33	35.73	36.25
3651	NYSE	FLS	Tue, Jan 24, 2012	35.41	35.90	35.39	35.90
3650	NYSE	FLS	Mon, Jan 23, 2012	35.66	36.12	35.58	35.74
3649	NYSE	FLS	Fri, Jan 20, 2012	35.68	35.82	35.38	35.73
3648	NYSE	FLS	Thu, Jan 19, 2012	35.74	36.16	35.53	36.10
3647	NYSE	FLS	Wed, Jan 18, 2012	35.17	35.63	35.00	35.59
3646	NYSE	FLS	Tue, Jan 17, 2012	35.79	35.90	35.23	35.26
3645	NYSE	FLS	Fri, Jan 13, 2012	34.79	35.23	33.98	35.20
3644	NYSE	FLS	Thu, Jan 12, 2012	35.36	35.36	34.59	35.13
3643	NYSE	FLS	Wed, Jan 11, 2012	34.87	35.42	34.81	34.94
3642	NYSE	FLS	Tue, Jan 10, 2012	34.70	35.31	34.70	35.09
3641	NYSE	FLS	Mon, Jan 9, 2012	34.30	34.64	33.89	34.56
3640	NYSE	FLS	Fri, Jan 6, 2012	34.37	34.43	33.93	34.16
3639	NYSE	FLS	Thu, Jan 5, 2012	34.49	34.68	33.77	34.42
3638	NYSE	FLS	Wed, Jan 4, 2012	33.90	34.99	33.63	34.87
3637	NYSE	FLS	Tue, Jan 3, 2012	34.16	34.84	33.80	33.98
3636	NYSE	FLS	Fri, Dec 30, 2011	33.32	33.49	33.03	33.11
3635	NYSE	FLS	Thu, Dec 29, 2011	32.59	33.43	32.40	33.27
3634	NYSE	FLS	Wed, Dec 28, 2011	33.46	33.62	32.33	32.43
3633	NYSE	FLS	Tue, Dec 27, 2011	33.88	34.04	33.28	33.62
3632	NYSE	FLS	Fri, Dec 23, 2011	33.67	34.10	33.56	33.96
3631	NYSE	FLS	Thu, Dec 22, 2011	33.66	34.24	33.51	33.56
3630	NYSE	FLS	Wed, Dec 21, 2011	33.55	33.65	32.64	33.50
3629	NYSE	FLS	Tue, Dec 20, 2011	32.83	33.81	32.68	33.60
3628	NYSE	FLS	Mon, Dec 19, 2011	32.87	32.90	32.05	32.15
3627	NYSE	FLS	Fri, Dec 16, 2011	32.48	33.26	32.20	32.51
3626	NYSE	FLS	Thu, Dec 15, 2011	32.69	32.74	31.84	32.16
3625	NYSE	FLS	Wed, Dec 14, 2011	32.64	32.74	31.78	32.11
3624	NYSE	FLS	Tue, Dec 13, 2011	33.99	34.24	32.78	33.02
3623	NYSE	FLS	Mon, Dec 12, 2011	33.86	33.96	33.17	33.67
3622	NYSE	FLS	Fri, Dec 9, 2011	33.16	34.69	33.16	34.50
3621	NYSE	FLS	Thu, Dec 8, 2011	34.07	34.28	33.14	33.26
3620	NYSE	FLS	Wed, Dec 7, 2011	34.58	34.69	33.84	34.50
3619	NYSE	FLS	Tue, Dec 6, 2011	34.91	35.21	34.35	34.90
3618	NYSE	FLS	Mon, Dec 5, 2011	34.67	35.58	34.49	34.83
3617	NYSE	FLS	Fri, Dec 2, 2011	34.44	34.84	33.94	34.00
3616	NYSE	FLS	Thu, Dec 1, 2011	34.06	34.58	33.77	33.87
3615	NYSE	FLS	Wed, Nov 30, 2011	33.20	34.29	33.20	34.26
3614	NYSE	FLS	Tue, Nov 29, 2011	31.87	32.48	31.71	32.00
3613	NYSE	FLS	Mon, Nov 28, 2011	31.40	32.07	31.40	31.86
3612	NYSE	FLS	Fri, Nov 25, 2011	29.85	30.64	29.80	30.03
3611	NYSE	FLS	Wed, Nov 23, 2011	30.78	30.88	29.91	29.91
3610	NYSE	FLS	Tue, Nov 22, 2011	31.09	31.42	30.73	31.25
3609	NYSE	FLS	Mon, Nov 21, 2011	31.48	31.51	30.83	31.17
3608	NYSE	FLS	Fri, Nov 18, 2011	32.10	32.76	31.92	32.32
3607	NYSE	FLS	Thu, Nov 17, 2011	32.46	32.80	31.48	31.72
3606	NYSE	FLS	Wed, Nov 16, 2011	32.34	33.16	32.20	32.65
3605	NYSE	FLS	Tue, Nov 15, 2011	32.30	33.12	32.09	32.83
3604	NYSE	FLS	Mon, Nov 14, 2011	32.94	33.07	32.15	32.46
3603	NYSE	FLS	Fri, Nov 11, 2011	32.42	33.18	32.42	33.12
3602	NYSE	FLS	Thu, Nov 10, 2011	32.20	32.36	31.57	31.93
3601	NYSE	FLS	Wed, Nov 9, 2011	32.22	32.39	31.42	31.63
3600	NYSE	FLS	Tue, Nov 8, 2011	33.27	33.40	32.30	33.33
3599	NYSE	FLS	Mon, Nov 7, 2011	33.31	33.59	32.33	32.92
3598	NYSE	FLS	Fri, Nov 4, 2011	32.73	33.39	32.50	33.27
3597	NYSE	FLS	Thu, Nov 3, 2011	31.87	33.13	31.68	33.02
3596	NYSE	FLS	Wed, Nov 2, 2011	31.05	31.77	30.66	31.36
3595	NYSE	FLS	Tue, Nov 1, 2011	29.72	30.72	29.14	30.07
3594	NYSE	FLS	Mon, Oct 31, 2011	31.91	32.05	30.85	30.90
3593	NYSE	FLS	Fri, Oct 28, 2011	30.71	33.06	30.22	32.34
3592	NYSE	FLS	Thu, Oct 27, 2011	30.36	31.18	30.00	30.72
3591	NYSE	FLS	Wed, Oct 26, 2011	29.36	29.52	28.31	29.06
3590	NYSE	FLS	Tue, Oct 25, 2011	29.53	29.53	28.47	28.92
3589	NYSE	FLS	Mon, Oct 24, 2011	28.11	29.90	28.02	29.80
3588	NYSE	FLS	Fri, Oct 21, 2011	27.68	28.25	27.48	28.12
3587	NYSE	FLS	Thu, Oct 20, 2011	27.78	27.80	26.50	27.17
3586	NYSE	FLS	Wed, Oct 19, 2011	28.03	28.61	27.55	27.67
3585	NYSE	FLS	Tue, Oct 18, 2011	27.04	28.26	26.60	28.02
3584	NYSE	FLS	Mon, Oct 17, 2011	27.91	28.05	26.83	26.97
3583	NYSE	FLS	Fri, Oct 14, 2011	28.24	28.65	27.54	28.07
3582	NYSE	FLS	Thu, Oct 13, 2011	28.29	28.37	27.20	27.85
3581	NYSE	FLS	Wed, Oct 12, 2011	27.77	29.04	27.75	28.59
3580	NYSE	FLS	Tue, Oct 11, 2011	27.29	27.88	27.21	27.38
3579	NYSE	FLS	Mon, Oct 10, 2011	26.95	27.61	26.95	27.61
3578	NYSE	FLS	Fri, Oct 7, 2011	26.88	26.97	25.93	26.38
3577	NYSE	FLS	Thu, Oct 6, 2011	25.80	26.78	25.60	26.67
3576	NYSE	FLS	Wed, Oct 5, 2011	24.64	26.04	24.33	25.84
3575	NYSE	FLS	Tue, Oct 4, 2011	23.05	24.55	22.28	24.49
3574	NYSE	FLS	Mon, Oct 3, 2011	24.37	24.92	23.33	23.33
3573	NYSE	FLS	Fri, Sep 30, 2011	25.17	25.76	24.60	24.67
3572	NYSE	FLS	Thu, Sep 29, 2011	26.74	27.14	25.47	26.20
3571	NYSE	FLS	Wed, Sep 28, 2011	27.00	27.51	25.90	25.97
3570	NYSE	FLS	Tue, Sep 27, 2011	26.66	27.44	26.51	26.98
3569	NYSE	FLS	Mon, Sep 26, 2011	25.27	25.90	24.29	25.84
3568	NYSE	FLS	Fri, Sep 23, 2011	24.83	25.46	24.52	24.88
3567	NYSE	FLS	Thu, Sep 22, 2011	25.60	25.97	24.58	25.05
3566	NYSE	FLS	Wed, Sep 21, 2011	28.28	28.29	26.61	26.64
3565	NYSE	FLS	Tue, Sep 20, 2011	29.19	29.30	28.28	28.34
3564	NYSE	FLS	Mon, Sep 19, 2011	28.86	29.22	28.35	29.01
3563	NYSE	FLS	Fri, Sep 16, 2011	30.25	30.39	29.33	29.58
3562	NYSE	FLS	Thu, Sep 15, 2011	29.80	29.94	29.45	29.88
3561	NYSE	FLS	Wed, Sep 14, 2011	28.99	29.87	28.04	29.45
3560	NYSE	FLS	Tue, Sep 13, 2011	28.43	29.15	28.19	28.90
3559	NYSE	FLS	Mon, Sep 12, 2011	28.08	28.54	27.45	28.20
3558	NYSE	FLS	Fri, Sep 9, 2011	29.42	29.52	28.36	28.55
3557	NYSE	FLS	Thu, Sep 8, 2011	29.83	30.47	29.72	29.81
3556	NYSE	FLS	Wed, Sep 7, 2011	29.87	30.26	29.52	30.14
3555	NYSE	FLS	Tue, Sep 6, 2011	28.27	29.40	28.18	29.31
3554	NYSE	FLS	Fri, Sep 2, 2011	29.53	30.20	29.15	29.70
3553	NYSE	FLS	Thu, Sep 1, 2011	31.48	31.73	30.19	30.31
3552	NYSE	FLS	Wed, Aug 31, 2011	31.21	31.88	31.06	31.45
3551	NYSE	FLS	Tue, Aug 30, 2011	30.16	31.10	29.86	30.95
3550	NYSE	FLS	Mon, Aug 29, 2011	29.36	30.43	29.36	30.30
3549	NYSE	FLS	Fri, Aug 26, 2011	27.67	28.84	26.95	28.82
3548	NYSE	FLS	Thu, Aug 25, 2011	28.99	29.32	27.81	27.90
3547	NYSE	FLS	Wed, Aug 24, 2011	28.37	29.00	28.18	28.99
3546	NYSE	FLS	Tue, Aug 23, 2011	27.37	28.55	27.10	28.53
3545	NYSE	FLS	Mon, Aug 22, 2011	27.70	27.97	27.14	27.26
3544	NYSE	FLS	Fri, Aug 19, 2011	27.39	28.41	26.92	26.99
3543	NYSE	FLS	Thu, Aug 18, 2011	29.02	29.05	27.57	27.93
3542	NYSE	FLS	Wed, Aug 17, 2011	30.27	30.60	29.86	30.17
3541	NYSE	FLS	Tue, Aug 16, 2011	30.27	30.45	29.59	30.00
3540	NYSE	FLS	Mon, Aug 15, 2011	30.44	30.97	30.26	30.73
3539	NYSE	FLS	Fri, Aug 12, 2011	30.12	30.41	29.73	30.17
3538	NYSE	FLS	Thu, Aug 11, 2011	28.23	30.39	27.96	29.88
3537	NYSE	FLS	Wed, Aug 10, 2011	28.48	29.23	27.93	28.17
3536	NYSE	FLS	Tue, Aug 9, 2011	27.98	29.34	27.29	29.33
3535	NYSE	FLS	Mon, Aug 8, 2011	28.52	29.10	27.33	27.49
3534	NYSE	FLS	Fri, Aug 5, 2011	30.79	31.09	28.74	29.54
3533	NYSE	FLS	Thu, Aug 4, 2011	31.61	31.61	30.05	30.16
3532	NYSE	FLS	Wed, Aug 3, 2011	32.45	32.45	31.06	32.22
3531	NYSE	FLS	Tue, Aug 2, 2011	32.61	33.04	31.53	31.53
3530	NYSE	FLS	Mon, Aug 1, 2011	33.83	33.88	32.54	32.93
3529	NYSE	FLS	Fri, Jul 29, 2011	32.28	33.66	32.09	33.13
3528	NYSE	FLS	Thu, Jul 28, 2011	34.07	34.36	32.63	32.72
3527	NYSE	FLS	Wed, Jul 27, 2011	35.39	35.50	34.00	34.35
3526	NYSE	FLS	Tue, Jul 26, 2011	36.69	36.69	35.63	35.71
3525	NYSE	FLS	Mon, Jul 25, 2011	36.41	36.99	36.22	36.76
3524	NYSE	FLS	Fri, Jul 22, 2011	36.96	37.24	36.46	37.02
3523	NYSE	FLS	Thu, Jul 21, 2011	35.05	37.32	35.05	37.00
3522	NYSE	FLS	Wed, Jul 20, 2011	35.69	36.10	35.42	35.51
3521	NYSE	FLS	Tue, Jul 19, 2011	34.88	35.94	34.88	35.47
3520	NYSE	FLS	Mon, Jul 18, 2011	34.87	34.91	34.39	34.61
3519	NYSE	FLS	Fri, Jul 15, 2011	34.13	35.12	34.00	35.11
3518	NYSE	FLS	Thu, Jul 14, 2011	34.59	34.98	33.81	33.84
3517	NYSE	FLS	Wed, Jul 13, 2011	34.78	35.02	34.41	34.49
3516	NYSE	FLS	Tue, Jul 12, 2011	35.00	35.23	34.42	34.45
3515	NYSE	FLS	Mon, Jul 11, 2011	35.72	35.91	34.83	35.19
3514	NYSE	FLS	Fri, Jul 8, 2011	36.65	36.65	35.88	36.34
3513	NYSE	FLS	Thu, Jul 7, 2011	37.27	37.52	36.95	37.25
3512	NYSE	FLS	Wed, Jul 6, 2011	36.68	36.89	36.03	36.76
3511	NYSE	FLS	Tue, Jul 5, 2011	36.97	37.28	36.67	36.81
3510	NYSE	FLS	Fri, Jul 1, 2011	36.61	37.12	36.33	36.99
3509	NYSE	FLS	Thu, Jun 30, 2011	35.78	36.78	35.53	36.63
3508	NYSE	FLS	Wed, Jun 29, 2011	35.71	35.94	35.30	35.71
3507	NYSE	FLS	Tue, Jun 28, 2011	35.10	35.70	34.98	35.46
3506	NYSE	FLS	Mon, Jun 27, 2011	34.76	35.07	34.27	34.98
3505	NYSE	FLS	Fri, Jun 24, 2011	35.34	35.67	34.63	34.73
3504	NYSE	FLS	Thu, Jun 23, 2011	35.59	35.71	34.67	35.24
3503	NYSE	FLS	Wed, Jun 22, 2011	36.08	36.59	35.99	36.34
3502	NYSE	FLS	Tue, Jun 21, 2011	35.30	36.37	35.17	36.29
3501	NYSE	FLS	Mon, Jun 20, 2011	34.92	35.17	34.64	34.97
3500	NYSE	FLS	Fri, Jun 17, 2011	34.32	35.57	34.32	35.23
3499	NYSE	FLS	Thu, Jun 16, 2011	34.55	34.58	33.07	33.70
3498	NYSE	FLS	Wed, Jun 15, 2011	34.93	34.96	34.32	34.60
3497	NYSE	FLS	Tue, Jun 14, 2011	35.50	35.59	35.02	35.28
3496	NYSE	FLS	Mon, Jun 13, 2011	35.51	35.62	34.73	34.84
3495	NYSE	FLS	Fri, Jun 10, 2011	36.57	36.73	35.33	35.45
3494	NYSE	FLS	Thu, Jun 9, 2011	36.88	37.07	36.69	36.85
3493	NYSE	FLS	Wed, Jun 8, 2011	37.05	37.19	36.58	36.72
3492	NYSE	FLS	Tue, Jun 7, 2011	37.81	37.81	37.12	37.15
3491	NYSE	FLS	Mon, Jun 6, 2011	37.68	37.95	37.31	37.47
3490	NYSE	FLS	Fri, Jun 3, 2011	37.98	38.37	37.58	37.74
3489	NYSE	FLS	Thu, Jun 2, 2011	38.65	39.16	38.28	38.58
3488	NYSE	FLS	Wed, Jun 1, 2011	40.17	40.39	38.53	38.54
3487	NYSE	FLS	Tue, May 31, 2011	40.56	40.76	40.00	40.41
3486	NYSE	FLS	Fri, May 27, 2011	39.47	40.22	39.40	40.09
3485	NYSE	FLS	Thu, May 26, 2011	38.84	39.29	38.29	39.20
3484	NYSE	FLS	Wed, May 25, 2011	38.57	39.35	38.43	39.00
3483	NYSE	FLS	Tue, May 24, 2011	39.17	39.62	38.72	38.73
3482	NYSE	FLS	Mon, May 23, 2011	39.22	39.26	38.54	38.86
3481	NYSE	FLS	Fri, May 20, 2011	40.23	40.28	39.58	39.84
3480	NYSE	FLS	Thu, May 19, 2011	40.67	40.99	40.14	40.27
3479	NYSE	FLS	Wed, May 18, 2011	39.56	40.89	39.38	40.60
3478	NYSE	FLS	Tue, May 17, 2011	39.97	40.29	39.36	39.47
3477	NYSE	FLS	Mon, May 16, 2011	39.98	41.01	39.91	40.23
3476	NYSE	FLS	Fri, May 13, 2011	40.49	40.56	39.80	40.22
3475	NYSE	FLS	Thu, May 12, 2011	40.72	40.88	40.21	40.50
3474	NYSE	FLS	Wed, May 11, 2011	41.71	41.82	40.70	40.93
3473	NYSE	FLS	Tue, May 10, 2011	41.21	42.07	41.13	41.77
3472	NYSE	FLS	Mon, May 9, 2011	40.93	41.47	40.71	41.03
3471	NYSE	FLS	Fri, May 6, 2011	40.54	41.10	40.33	40.85
3470	NYSE	FLS	Thu, May 5, 2011	40.33	40.64	39.67	39.74
3469	NYSE	FLS	Wed, May 4, 2011	41.43	41.71	40.28	40.61
3468	NYSE	FLS	Tue, May 3, 2011	42.37	42.60	41.19	41.54
3467	NYSE	FLS	Mon, May 2, 2011	42.54	43.10	42.19	42.50
3466	NYSE	FLS	Fri, Apr 29, 2011	42.49	42.58	42.03	42.21
3465	NYSE	FLS	Thu, Apr 28, 2011	44.69	44.69	41.88	42.42
3464	NYSE	FLS	Wed, Apr 27, 2011	45.00	45.12	43.97	44.88
3463	NYSE	FLS	Tue, Apr 26, 2011	44.64	45.24	44.49	44.98
3462	NYSE	FLS	Mon, Apr 25, 2011	44.36	44.51	43.92	44.33
3461	NYSE	FLS	Thu, Apr 21, 2011	44.25	44.47	44.12	44.36
3460	NYSE	FLS	Wed, Apr 20, 2011	43.89	44.26	43.64	43.89
3459	NYSE	FLS	Tue, Apr 19, 2011	42.13	43.20	42.13	43.13
3458	NYSE	FLS	Mon, Apr 18, 2011	41.82	42.11	41.28	41.95
3457	NYSE	FLS	Fri, Apr 15, 2011	42.66	42.71	42.17	42.57
3456	NYSE	FLS	Thu, Apr 14, 2011	42.45	42.67	42.00	42.53
3455	NYSE	FLS	Wed, Apr 13, 2011	42.59	42.89	42.27	42.56
3454	NYSE	FLS	Tue, Apr 12, 2011	43.80	43.80	42.26	42.37
3453	NYSE	FLS	Mon, Apr 11, 2011	44.99	44.99	43.69	43.82
3452	NYSE	FLS	Fri, Apr 8, 2011	44.76	45.17	44.60	45.00
3451	NYSE	FLS	Thu, Apr 7, 2011	43.99	44.53	43.67	44.43
3450	NYSE	FLS	Wed, Apr 6, 2011	44.28	44.50	43.82	44.00
3449	NYSE	FLS	Tue, Apr 5, 2011	44.31	44.73	44.02	44.07
3448	NYSE	FLS	Mon, Apr 4, 2011	44.04	44.43	43.74	44.36
3447	NYSE	FLS	Fri, Apr 1, 2011	43.18	44.08	43.12	44.01
3446	NYSE	FLS	Thu, Mar 31, 2011	42.62	43.06	42.62	42.93
3445	NYSE	FLS	Wed, Mar 30, 2011	42.38	43.13	42.38	42.68
3444	NYSE	FLS	Tue, Mar 29, 2011	41.56	42.28	40.98	42.25
3443	NYSE	FLS	Mon, Mar 28, 2011	41.93	42.31	41.73	41.78
3442	NYSE	FLS	Fri, Mar 25, 2011	41.88	42.22	41.61	41.84
3441	NYSE	FLS	Thu, Mar 24, 2011	42.03	42.13	41.53	41.79
3440	NYSE	FLS	Wed, Mar 23, 2011	41.50	42.10	41.07	41.77
3439	NYSE	FLS	Tue, Mar 22, 2011	41.71	41.71	41.14	41.55
3438	NYSE	FLS	Mon, Mar 21, 2011	41.20	41.83	40.87	41.62
3437	NYSE	FLS	Fri, Mar 18, 2011	41.09	41.30	40.53	40.77
3436	NYSE	FLS	Thu, Mar 17, 2011	40.50	40.59	40.05	40.32
3435	NYSE	FLS	Wed, Mar 16, 2011	40.69	40.95	39.17	39.62
3434	NYSE	FLS	Tue, Mar 15, 2011	40.32	41.21	40.01	40.79
3433	NYSE	FLS	Mon, Mar 14, 2011	40.71	41.80	40.49	41.72
3432	NYSE	FLS	Fri, Mar 11, 2011	40.00	40.98	39.68	40.94
3431	NYSE	FLS	Thu, Mar 10, 2011	40.92	41.14	39.95	40.14
3430	NYSE	FLS	Wed, Mar 9, 2011	41.91	41.91	41.06	41.44
3429	NYSE	FLS	Tue, Mar 8, 2011	42.01	42.53	41.46	41.94
3428	NYSE	FLS	Mon, Mar 7, 2011	42.96	43.13	41.61	42.01
3427	NYSE	FLS	Fri, Mar 4, 2011	43.13	43.30	42.33	42.80
3426	NYSE	FLS	Thu, Mar 3, 2011	42.42	43.46	42.01	43.26
3425	NYSE	FLS	Wed, Mar 2, 2011	40.96	42.39	40.91	42.00
3424	NYSE	FLS	Tue, Mar 1, 2011	41.77	42.08	40.71	40.95
3423	NYSE	FLS	Mon, Feb 28, 2011	42.06	42.24	41.28	41.66
3422	NYSE	FLS	Fri, Feb 25, 2011	42.02	42.78	41.65	41.77
3421	NYSE	FLS	Thu, Feb 24, 2011	40.96	43.08	40.10	41.81
3420	NYSE	FLS	Wed, Feb 23, 2011	41.79	42.59	40.19	40.89
3419	NYSE	FLS	Tue, Feb 22, 2011	42.97	43.49	41.83	41.91
3418	NYSE	FLS	Fri, Feb 18, 2011	43.58	43.63	43.04	43.44
3417	NYSE	FLS	Thu, Feb 17, 2011	43.50	43.81	43.29	43.58
3416	NYSE	FLS	Wed, Feb 16, 2011	43.38	43.83	43.03	43.61
3415	NYSE	FLS	Tue, Feb 15, 2011	43.79	43.79	43.00	43.11
3414	NYSE	FLS	Mon, Feb 14, 2011	44.07	44.65	43.65	43.92
3413	NYSE	FLS	Fri, Feb 11, 2011	43.47	44.16	43.39	44.01
3412	NYSE	FLS	Thu, Feb 10, 2011	43.26	43.76	42.99	43.62
3411	NYSE	FLS	Wed, Feb 9, 2011	43.64	43.84	43.02	43.32
3410	NYSE	FLS	Tue, Feb 8, 2011	44.00	44.00	43.41	43.86
3409	NYSE	FLS	Mon, Feb 7, 2011	43.54	44.19	43.54	44.04
3408	NYSE	FLS	Fri, Feb 4, 2011	42.51	43.51	42.45	43.49
3407	NYSE	FLS	Thu, Feb 3, 2011	42.42	42.89	42.30	42.39
3406	NYSE	FLS	Wed, Feb 2, 2011	42.65	42.92	42.40	42.47
3405	NYSE	FLS	Tue, Feb 1, 2011	41.93	43.15	41.88	42.78
3404	NYSE	FLS	Mon, Jan 31, 2011	40.98	41.95	40.98	41.66
3403	NYSE	FLS	Fri, Jan 28, 2011	40.99	41.21	40.74	40.99
3402	NYSE	FLS	Thu, Jan 27, 2011	40.28	41.20	40.23	40.87
3401	NYSE	FLS	Wed, Jan 26, 2011	39.33	40.50	39.30	40.40
3400	NYSE	FLS	Tue, Jan 25, 2011	39.17	39.31	38.56	39.17
3399	NYSE	FLS	Mon, Jan 24, 2011	37.94	39.83	37.67	39.33
3398	NYSE	FLS	Fri, Jan 21, 2011	38.50	38.86	38.31	38.47
3397	NYSE	FLS	Thu, Jan 20, 2011	38.06	38.45	37.41	38.05
3396	NYSE	FLS	Wed, Jan 19, 2011	39.07	39.16	38.14	38.32
3395	NYSE	FLS	Tue, Jan 18, 2011	38.96	39.20	38.88	39.06
3394	NYSE	FLS	Fri, Jan 14, 2011	38.76	39.29	38.53	39.20
3393	NYSE	FLS	Thu, Jan 13, 2011	40.30	40.34	38.71	38.84
3392	NYSE	FLS	Wed, Jan 12, 2011	40.13	40.36	39.81	40.04
3391	NYSE	FLS	Tue, Jan 11, 2011	39.35	40.03	39.17	39.67
3390	NYSE	FLS	Mon, Jan 10, 2011	38.47	39.11	38.27	39.06
3389	NYSE	FLS	Fri, Jan 7, 2011	38.55	39.09	38.37	38.70
3388	NYSE	FLS	Thu, Jan 6, 2011	39.09	39.12	38.23	38.54
3387	NYSE	FLS	Wed, Jan 5, 2011	39.19	39.23	38.73	39.00
3386	NYSE	FLS	Tue, Jan 4, 2011	40.66	40.66	39.03	39.34
3385	NYSE	FLS	Mon, Jan 3, 2011	40.00	40.65	40.00	40.10
3384	NYSE	FLS	Fri, Dec 31, 2010	39.57	39.87	39.34	39.74
3383	NYSE	FLS	Thu, Dec 30, 2010	39.41	39.71	39.29	39.60
3382	NYSE	FLS	Wed, Dec 29, 2010	39.31	39.65	39.19	39.40
3381	NYSE	FLS	Tue, Dec 28, 2010	39.61	39.70	39.00	39.29
3380	NYSE	FLS	Mon, Dec 27, 2010	39.24	39.60	38.96	39.58
3379	NYSE	FLS	Thu, Dec 23, 2010	39.74	39.94	39.31	39.44
3378	NYSE	FLS	Wed, Dec 22, 2010	39.28	39.81	39.12	39.77
3377	NYSE	FLS	Tue, Dec 21, 2010	38.45	39.24	38.35	39.17
3376	NYSE	FLS	Mon, Dec 20, 2010	38.82	38.93	38.20	38.38
3375	NYSE	FLS	Fri, Dec 17, 2010	38.71	38.84	38.48	38.71
3374	NYSE	FLS	Thu, Dec 16, 2010	38.63	38.81	38.13	38.67
3373	NYSE	FLS	Wed, Dec 15, 2010	38.70	39.31	38.40	38.57
3372	NYSE	FLS	Tue, Dec 14, 2010	38.92	39.19	38.55	38.77
3371	NYSE	FLS	Mon, Dec 13, 2010	38.88	39.19	38.76	38.84
3370	NYSE	FLS	Fri, Dec 10, 2010	38.05	38.73	37.81	38.69
3369	NYSE	FLS	Thu, Dec 9, 2010	38.13	38.28	37.46	37.98
3368	NYSE	FLS	Wed, Dec 8, 2010	38.07	38.47	37.72	37.80
3367	NYSE	FLS	Tue, Dec 7, 2010	38.20	38.65	38.02	38.09
3366	NYSE	FLS	Mon, Dec 6, 2010	37.05	37.98	36.97	37.88
3365	NYSE	FLS	Fri, Dec 3, 2010	36.16	37.36	36.16	37.11
3364	NYSE	FLS	Thu, Dec 2, 2010	35.92	36.58	35.83	36.45
3363	NYSE	FLS	Wed, Dec 1, 2010	35.78	36.24	35.63	35.99
3362	NYSE	FLS	Tue, Nov 30, 2010	34.94	35.61	34.90	35.15
3361	NYSE	FLS	Mon, Nov 29, 2010	35.39	35.53	34.74	35.38
3360	NYSE	FLS	Fri, Nov 26, 2010	35.66	35.86	35.30	35.71
3359	NYSE	FLS	Wed, Nov 24, 2010	35.44	36.12	35.28	36.03
3358	NYSE	FLS	Tue, Nov 23, 2010	35.34	35.54	35.04	35.16
3357	NYSE	FLS	Mon, Nov 22, 2010	35.73	36.00	35.21	35.84
3356	NYSE	FLS	Fri, Nov 19, 2010	35.59	35.92	35.25	35.89
3355	NYSE	FLS	Thu, Nov 18, 2010	35.44	35.86	35.25	35.50
3354	NYSE	FLS	Wed, Nov 17, 2010	35.06	35.20	34.92	35.00
3353	NYSE	FLS	Tue, Nov 16, 2010	35.01	35.34	34.69	35.08
3352	NYSE	FLS	Mon, Nov 15, 2010	35.61	35.79	35.28	35.33
3351	NYSE	FLS	Fri, Nov 12, 2010	35.48	35.96	35.27	35.33
3350	NYSE	FLS	Thu, Nov 11, 2010	35.36	36.83	35.36	36.01
3349	NYSE	FLS	Wed, Nov 10, 2010	35.22	35.82	34.83	35.68
3348	NYSE	FLS	Tue, Nov 9, 2010	35.45	35.87	35.06	35.17
3347	NYSE	FLS	Mon, Nov 8, 2010	34.61	35.26	34.24	35.22
3346	NYSE	FLS	Fri, Nov 5, 2010	32.94	34.85	32.86	34.73
3345	NYSE	FLS	Thu, Nov 4, 2010	32.77	33.15	32.55	32.95
3344	NYSE	FLS	Wed, Nov 3, 2010	33.11	33.23	32.09	32.33
3343	NYSE	FLS	Tue, Nov 2, 2010	32.96	33.31	32.87	33.11
3342	NYSE	FLS	Mon, Nov 1, 2010	33.49	33.62	32.60	32.68
3341	NYSE	FLS	Fri, Oct 29, 2010	33.41	33.83	33.06	33.33
3340	NYSE	FLS	Thu, Oct 28, 2010	35.36	35.63	33.09	33.51
3339	NYSE	FLS	Wed, Oct 27, 2010	37.93	38.20	37.35	38.17
3338	NYSE	FLS	Tue, Oct 26, 2010	38.55	38.78	37.99	38.40
3337	NYSE	FLS	Mon, Oct 25, 2010	38.45	38.99	38.42	38.78
3336	NYSE	FLS	Fri, Oct 22, 2010	37.89	38.14	37.52	38.06
3335	NYSE	FLS	Thu, Oct 21, 2010	37.79	38.05	37.40	37.77
3334	NYSE	FLS	Wed, Oct 20, 2010	37.33	37.92	37.14	37.49
3333	NYSE	FLS	Tue, Oct 19, 2010	37.55	37.76	36.97	37.21
3332	NYSE	FLS	Mon, Oct 18, 2010	37.98	38.32	37.92	38.24
3331	NYSE	FLS	Fri, Oct 15, 2010	38.15	38.32	37.32	37.92
3330	NYSE	FLS	Thu, Oct 14, 2010	38.11	38.32	37.63	37.89
3329	NYSE	FLS	Wed, Oct 13, 2010	37.54	38.48	37.54	38.12
3328	NYSE	FLS	Tue, Oct 12, 2010	37.50	37.64	36.58	37.46
3327	NYSE	FLS	Mon, Oct 11, 2010	37.82	38.10	37.64	37.71
3326	NYSE	FLS	Fri, Oct 8, 2010	37.21	38.15	37.07	37.83
3325	NYSE	FLS	Thu, Oct 7, 2010	37.20	37.33	36.86	37.09
3324	NYSE	FLS	Wed, Oct 6, 2010	37.04	37.17	36.64	36.94
3323	NYSE	FLS	Tue, Oct 5, 2010	36.66	37.16	36.49	37.04
3322	NYSE	FLS	Mon, Oct 4, 2010	36.82	36.83	35.98	36.19
3321	NYSE	FLS	Fri, Oct 1, 2010	36.87	37.11	36.33	36.86
3320	NYSE	FLS	Thu, Sep 30, 2010	36.67	36.99	35.99	36.47
3319	NYSE	FLS	Wed, Sep 29, 2010	35.74	36.64	35.59	36.40
3318	NYSE	FLS	Tue, Sep 28, 2010	35.73	35.81	34.80	35.72
3317	NYSE	FLS	Mon, Sep 27, 2010	35.76	36.23	35.59	35.67
3316	NYSE	FLS	Fri, Sep 24, 2010	34.91	35.96	34.91	35.71
3315	NYSE	FLS	Thu, Sep 23, 2010	35.10	35.10	34.26	34.40
3314	NYSE	FLS	Wed, Sep 22, 2010	35.52	35.76	35.38	35.46
3313	NYSE	FLS	Tue, Sep 21, 2010	35.50	35.92	35.29	35.44
3312	NYSE	FLS	Mon, Sep 20, 2010	34.78	35.62	34.65	35.54
3311	NYSE	FLS	Fri, Sep 17, 2010	34.73	34.75	34.26	34.64
3310	NYSE	FLS	Thu, Sep 16, 2010	34.33	34.68	34.33	34.44
3309	NYSE	FLS	Wed, Sep 15, 2010	34.27	34.51	34.05	34.44
3308	NYSE	FLS	Tue, Sep 14, 2010	34.74	34.86	34.54	34.62
3307	NYSE	FLS	Mon, Sep 13, 2010	34.43	35.05	34.18	34.98
3306	NYSE	FLS	Fri, Sep 10, 2010	33.02	34.17	32.97	34.08
3305	NYSE	FLS	Thu, Sep 9, 2010	33.13	33.13	32.63	32.99
3304	NYSE	FLS	Wed, Sep 8, 2010	32.42	32.98	32.40	32.64
3303	NYSE	FLS	Tue, Sep 7, 2010	32.55	32.56	32.17	32.27
3302	NYSE	FLS	Fri, Sep 3, 2010	32.83	33.16	32.41	32.83
3301	NYSE	FLS	Thu, Sep 2, 2010	31.63	32.38	31.41	32.32
3300	NYSE	FLS	Wed, Sep 1, 2010	30.20	31.45	30.20	31.39
3299	NYSE	FLS	Tue, Aug 31, 2010	30.00	30.39	29.68	29.79
3298	NYSE	FLS	Mon, Aug 30, 2010	30.43	30.51	30.03	30.05
3297	NYSE	FLS	Fri, Aug 27, 2010	30.03	30.75	29.65	30.73
3296	NYSE	FLS	Thu, Aug 26, 2010	30.27	30.85	29.80	29.81
3295	NYSE	FLS	Wed, Aug 25, 2010	29.58	30.25	29.25	30.11
3294	NYSE	FLS	Tue, Aug 24, 2010	30.53	30.55	29.92	29.99
3293	NYSE	FLS	Mon, Aug 23, 2010	32.03	32.10	31.11	31.15
3292	NYSE	FLS	Fri, Aug 20, 2010	31.84	32.00	31.64	31.76
3291	NYSE	FLS	Thu, Aug 19, 2010	32.88	33.07	31.91	32.12
3290	NYSE	FLS	Wed, Aug 18, 2010	33.33	33.36	32.97	33.02
3289	NYSE	FLS	Tue, Aug 17, 2010	32.53	33.70	32.48	33.39
3288	NYSE	FLS	Mon, Aug 16, 2010	31.87	32.29	31.55	32.07
3287	NYSE	FLS	Fri, Aug 13, 2010	32.01	32.29	31.81	32.07
3286	NYSE	FLS	Thu, Aug 12, 2010	31.40	32.40	31.40	32.22
3285	NYSE	FLS	Wed, Aug 11, 2010	32.41	32.82	32.18	32.32
3284	NYSE	FLS	Tue, Aug 10, 2010	33.68	33.72	32.98	33.38
3283	NYSE	FLS	Mon, Aug 9, 2010	34.77	34.85	33.73	34.12
3282	NYSE	FLS	Fri, Aug 6, 2010	34.12	34.45	33.61	34.17
3281	NYSE	FLS	Thu, Aug 5, 2010	34.36	34.81	34.13	34.57
3280	NYSE	FLS	Wed, Aug 4, 2010	34.02	34.73	33.89	34.62
3279	NYSE	FLS	Tue, Aug 3, 2010	33.99	33.99	33.33	33.84
3278	NYSE	FLS	Mon, Aug 2, 2010	33.90	34.31	33.40	34.02
3277	NYSE	FLS	Fri, Jul 30, 2010	32.53	33.28	32.27	33.05
3276	NYSE	FLS	Thu, Jul 29, 2010	32.13	33.41	31.76	33.05
3275	NYSE	FLS	Wed, Jul 28, 2010	32.00	32.32	31.73	31.91
3274	NYSE	FLS	Tue, Jul 27, 2010	33.09	33.58	32.09	32.17
3273	NYSE	FLS	Mon, Jul 26, 2010	32.00	32.83	31.84	32.80
3272	NYSE	FLS	Fri, Jul 23, 2010	31.25	31.96	30.89	31.95
3271	NYSE	FLS	Thu, Jul 22, 2010	31.04	31.40	30.76	31.24
3270	NYSE	FLS	Wed, Jul 21, 2010	30.92	31.18	30.36	30.50
3269	NYSE	FLS	Tue, Jul 20, 2010	29.33	30.58	29.30	30.53
3268	NYSE	FLS	Mon, Jul 19, 2010	29.23	29.96	28.78	29.87
3267	NYSE	FLS	Fri, Jul 16, 2010	30.31	30.31	29.42	29.59
3266	NYSE	FLS	Thu, Jul 15, 2010	30.96	30.96	30.11	30.55
3265	NYSE	FLS	Wed, Jul 14, 2010	30.60	31.09	30.41	30.73
3264	NYSE	FLS	Tue, Jul 13, 2010	30.47	30.88	30.41	30.68
3263	NYSE	FLS	Mon, Jul 12, 2010	30.67	30.84	29.83	29.99
3262	NYSE	FLS	Fri, Jul 9, 2010	30.50	30.95	30.28	30.90
3261	NYSE	FLS	Thu, Jul 8, 2010	30.36	30.54	30.03	30.49
3260	NYSE	FLS	Wed, Jul 7, 2010	28.91	30.20	28.82	30.17
3259	NYSE	FLS	Tue, Jul 6, 2010	29.07	29.42	28.57	28.91
3258	NYSE	FLS	Fri, Jul 2, 2010	29.00	29.20	28.49	28.61
3257	NYSE	FLS	Thu, Jul 1, 2010	28.13	29.01	27.87	28.89
3256	NYSE	FLS	Wed, Jun 30, 2010	28.33	28.95	28.12	28.27
3255	NYSE	FLS	Tue, Jun 29, 2010	29.07	29.13	28.04	28.40
3254	NYSE	FLS	Mon, Jun 28, 2010	30.17	30.20	29.51	29.79
3253	NYSE	FLS	Fri, Jun 25, 2010	30.36	30.48	29.77	30.30
3252	NYSE	FLS	Thu, Jun 24, 2010	30.66	30.76	30.00	30.20
3251	NYSE	FLS	Wed, Jun 23, 2010	30.66	30.99	30.00	30.84
3250	NYSE	FLS	Tue, Jun 22, 2010	31.68	31.82	30.34	30.41
3249	NYSE	FLS	Mon, Jun 21, 2010	31.98	32.62	31.47	31.71
3248	NYSE	FLS	Fri, Jun 18, 2010	31.48	31.64	31.20	31.54
3247	NYSE	FLS	Thu, Jun 17, 2010	31.60	31.68	31.00	31.29
3246	NYSE	FLS	Wed, Jun 16, 2010	31.74	31.78	31.26	31.62
3245	NYSE	FLS	Tue, Jun 15, 2010	30.76	31.88	30.59	31.86
3244	NYSE	FLS	Mon, Jun 14, 2010	30.50	31.08	30.35	30.51
3243	NYSE	FLS	Fri, Jun 11, 2010	29.69	30.13	29.50	30.13
3242	NYSE	FLS	Thu, Jun 10, 2010	29.40	30.05	29.27	30.01
3241	NYSE	FLS	Wed, Jun 9, 2010	28.13	29.49	28.13	28.78
3240	NYSE	FLS	Tue, Jun 8, 2010	27.95	28.23	27.12	27.67
3239	NYSE	FLS	Mon, Jun 7, 2010	29.53	29.53	27.67	27.83
3238	NYSE	FLS	Fri, Jun 4, 2010	30.39	30.57	29.21	29.40
3237	NYSE	FLS	Thu, Jun 3, 2010	31.20	31.31	30.49	31.00
3236	NYSE	FLS	Wed, Jun 2, 2010	30.07	30.85	29.80	30.85
3235	NYSE	FLS	Tue, Jun 1, 2010	31.27	31.46	29.80	29.80
3234	NYSE	FLS	Fri, May 28, 2010	32.74	32.80	31.49	31.70
3233	NYSE	FLS	Thu, May 27, 2010	32.00	32.79	32.00	32.78
3232	NYSE	FLS	Wed, May 26, 2010	30.84	31.93	30.84	31.34
3231	NYSE	FLS	Tue, May 25, 2010	30.15	30.76	29.79	30.70
3230	NYSE	FLS	Mon, May 24, 2010	31.44	31.99	31.12	31.19
3229	NYSE	FLS	Fri, May 21, 2010	31.03	32.18	30.43	31.81
3228	NYSE	FLS	Thu, May 20, 2010	32.15	32.22	30.78	31.22
3227	NYSE	FLS	Wed, May 19, 2010	33.79	33.99	32.43	32.95
3226	NYSE	FLS	Tue, May 18, 2010	34.57	35.59	33.71	33.96
3225	NYSE	FLS	Mon, May 17, 2010	35.76	35.76	33.60	34.21
3224	NYSE	FLS	Fri, May 14, 2010	36.79	36.98	35.24	35.75
3223	NYSE	FLS	Thu, May 13, 2010	37.51	37.92	37.14	37.32
3222	NYSE	FLS	Wed, May 12, 2010	37.44	37.87	37.09	37.72
3221	NYSE	FLS	Tue, May 11, 2010	36.42	38.00	36.40	37.32
3220	NYSE	FLS	Mon, May 10, 2010	35.80	37.21	34.97	37.21
3219	NYSE	FLS	Fri, May 7, 2010	35.86	36.35	34.38	34.50
3218	NYSE	FLS	Thu, May 6, 2010	36.84	38.07	33.67	35.80
3217	NYSE	FLS	Wed, May 5, 2010	35.65	36.00	35.03	35.73
3216	NYSE	FLS	Tue, May 4, 2010	38.45	38.48	36.37	36.90
3215	NYSE	FLS	Mon, May 3, 2010	38.38	39.18	38.19	39.01
3214	NYSE	FLS	Fri, Apr 30, 2010	39.75	39.81	38.13	38.19
3213	NYSE	FLS	Thu, Apr 29, 2010	39.19	39.72	39.04	39.64
3212	NYSE	FLS	Wed, Apr 28, 2010	38.73	39.03	38.49	38.79
3211	NYSE	FLS	Tue, Apr 27, 2010	39.61	39.71	38.46	38.58
3210	NYSE	FLS	Mon, Apr 26, 2010	39.07	39.94	39.06	39.63
3209	NYSE	FLS	Fri, Apr 23, 2010	38.86	38.94	38.46	38.79
3208	NYSE	FLS	Thu, Apr 22, 2010	38.15	38.85	37.67	38.67
3207	NYSE	FLS	Wed, Apr 21, 2010	38.43	38.70	38.20	38.50
3206	NYSE	FLS	Tue, Apr 20, 2010	38.61	38.96	38.12	38.34
3205	NYSE	FLS	Mon, Apr 19, 2010	38.18	38.47	37.55	38.27
3204	NYSE	FLS	Fri, Apr 16, 2010	39.24	39.37	38.00	38.38
3203	NYSE	FLS	Thu, Apr 15, 2010	39.10	39.81	38.71	39.48
3202	NYSE	FLS	Wed, Apr 14, 2010	38.48	39.17	38.45	39.11
3201	NYSE	FLS	Tue, Apr 13, 2010	38.61	38.90	38.21	38.55
3200	NYSE	FLS	Mon, Apr 12, 2010	38.58	39.09	38.53	38.81
3199	NYSE	FLS	Fri, Apr 9, 2010	38.38	38.53	38.16	38.36
3198	NYSE	FLS	Thu, Apr 8, 2010	38.06	38.27	37.58	38.19
3197	NYSE	FLS	Wed, Apr 7, 2010	38.45	38.63	38.17	38.30
3196	NYSE	FLS	Tue, Apr 6, 2010	38.06	38.68	37.97	38.58
3195	NYSE	FLS	Mon, Apr 5, 2010	37.90	38.27	37.75	38.24
3194	NYSE	FLS	Thu, Apr 1, 2010	37.08	38.11	36.84	37.67
3193	NYSE	FLS	Wed, Mar 31, 2010	36.56	36.95	36.30	36.76
3192	NYSE	FLS	Tue, Mar 30, 2010	36.69	36.91	36.52	36.64
3191	NYSE	FLS	Mon, Mar 29, 2010	36.59	37.05	36.59	36.84
3190	NYSE	FLS	Fri, Mar 26, 2010	36.77	36.84	36.30	36.44
3189	NYSE	FLS	Thu, Mar 25, 2010	36.52	37.43	36.51	36.61
3188	NYSE	FLS	Wed, Mar 24, 2010	36.52	36.74	36.12	36.29
3187	NYSE	FLS	Tue, Mar 23, 2010	35.12	36.67	34.97	36.64
3186	NYSE	FLS	Mon, Mar 22, 2010	34.47	34.96	34.23	34.95
3185	NYSE	FLS	Fri, Mar 19, 2010	35.42	35.53	34.75	34.85
3184	NYSE	FLS	Thu, Mar 18, 2010	35.55	35.70	35.32	35.44
3183	NYSE	FLS	Wed, Mar 17, 2010	35.53	35.89	35.41	35.50
3182	NYSE	FLS	Tue, Mar 16, 2010	35.04	35.49	34.90	35.44
3181	NYSE	FLS	Mon, Mar 15, 2010	34.92	35.09	34.56	34.98
3180	NYSE	FLS	Fri, Mar 12, 2010	35.23	35.36	34.80	35.04
3179	NYSE	FLS	Thu, Mar 11, 2010	34.94	35.17	34.37	35.11
3178	NYSE	FLS	Wed, Mar 10, 2010	35.00	35.16	34.62	35.08
3177	NYSE	FLS	Tue, Mar 9, 2010	35.72	35.72	34.92	35.12
3176	NYSE	FLS	Mon, Mar 8, 2010	35.89	35.98	35.43	35.85
3175	NYSE	FLS	Fri, Mar 5, 2010	35.41	35.86	35.41	35.81
3174	NYSE	FLS	Thu, Mar 4, 2010	35.15	35.63	34.98	35.25
3173	NYSE	FLS	Wed, Mar 3, 2010	35.27	35.66	35.09	35.24
3172	NYSE	FLS	Tue, Mar 2, 2010	34.78	35.50	34.65	35.25
3171	NYSE	FLS	Mon, Mar 1, 2010	33.50	34.67	33.49	34.51
3170	NYSE	FLS	Fri, Feb 26, 2010	32.37	33.51	32.19	33.36
3169	NYSE	FLS	Thu, Feb 25, 2010	31.03	32.53	30.57	32.39
3168	NYSE	FLS	Wed, Feb 24, 2010	32.42	32.55	31.79	32.23
3167	NYSE	FLS	Tue, Feb 23, 2010	32.99	33.06	32.10	32.25
3166	NYSE	FLS	Mon, Feb 22, 2010	33.25	33.25	32.77	33.03
3165	NYSE	FLS	Fri, Feb 19, 2010	32.77	33.21	32.62	32.97
3164	NYSE	FLS	Thu, Feb 18, 2010	32.48	32.92	32.24	32.86
3163	NYSE	FLS	Wed, Feb 17, 2010	32.33	32.76	32.14	32.45
3162	NYSE	FLS	Tue, Feb 16, 2010	31.88	32.15	31.57	32.11
3161	NYSE	FLS	Fri, Feb 12, 2010	31.17	31.50	30.67	31.45
3160	NYSE	FLS	Thu, Feb 11, 2010	30.76	31.48	30.52	31.42
3159	NYSE	FLS	Wed, Feb 10, 2010	30.92	31.05	30.32	30.77
3158	NYSE	FLS	Tue, Feb 9, 2010	30.90	31.22	30.62	30.94
3157	NYSE	FLS	Mon, Feb 8, 2010	30.68	31.08	30.27	30.50
3156	NYSE	FLS	Fri, Feb 5, 2010	30.60	30.81	29.72	30.70
3155	NYSE	FLS	Thu, Feb 4, 2010	31.39	31.45	30.56	30.72
3154	NYSE	FLS	Wed, Feb 3, 2010	31.86	32.49	31.72	31.85
3153	NYSE	FLS	Tue, Feb 2, 2010	31.66	32.39	31.36	32.08
3152	NYSE	FLS	Mon, Feb 1, 2010	31.00	31.94	30.71	31.44
3151	NYSE	FLS	Fri, Jan 29, 2010	30.60	31.47	29.92	30.06
3150	NYSE	FLS	Thu, Jan 28, 2010	32.33	32.33	31.53	31.73
3149	NYSE	FLS	Wed, Jan 27, 2010	32.02	32.18	31.29	31.98
3148	NYSE	FLS	Tue, Jan 26, 2010	32.57	32.83	31.90	32.04
3147	NYSE	FLS	Mon, Jan 25, 2010	33.58	33.94	32.54	32.63
3146	NYSE	FLS	Fri, Jan 22, 2010	33.39	34.13	32.92	33.34
3145	NYSE	FLS	Thu, Jan 21, 2010	34.52	34.70	33.03	33.54
3144	NYSE	FLS	Wed, Jan 20, 2010	34.65	34.67	33.82	34.58
3143	NYSE	FLS	Tue, Jan 19, 2010	34.94	35.20	34.76	35.00
3142	NYSE	FLS	Fri, Jan 15, 2010	35.30	35.41	34.78	34.91
3141	NYSE	FLS	Thu, Jan 14, 2010	35.05	35.55	34.72	35.34
3140	NYSE	FLS	Wed, Jan 13, 2010	35.16	35.37	34.31	35.09
3139	NYSE	FLS	Tue, Jan 12, 2010	35.75	35.75	34.89	35.11
3138	NYSE	FLS	Mon, Jan 11, 2010	36.00	36.26	35.56	36.14
3137	NYSE	FLS	Fri, Jan 8, 2010	34.26	35.99	34.26	35.96
3136	NYSE	FLS	Thu, Jan 7, 2010	33.58	34.65	33.48	34.52
3135	NYSE	FLS	Wed, Jan 6, 2010	32.67	33.64	32.67	33.60
3134	NYSE	FLS	Tue, Jan 5, 2010	32.37	32.99	32.20	32.70
3133	NYSE	FLS	Mon, Jan 4, 2010	32.13	32.44	31.72	32.34
3132	NYSE	FLS	Thu, Dec 31, 2009	31.99	32.16	31.51	31.51
3131	NYSE	FLS	Wed, Dec 30, 2009	31.91	32.02	31.72	31.97
3130	NYSE	FLS	Tue, Dec 29, 2009	32.52	32.52	32.07	32.22
3129	NYSE	FLS	Mon, Dec 28, 2009	32.26	32.64	32.18	32.39
3128	NYSE	FLS	Thu, Dec 24, 2009	32.34	32.41	32.22	32.37
3127	NYSE	FLS	Wed, Dec 23, 2009	32.65	32.65	32.11	32.22
3126	NYSE	FLS	Tue, Dec 22, 2009	32.97	33.04	32.40	32.45
3125	NYSE	FLS	Mon, Dec 21, 2009	32.84	33.04	32.58	32.82
3124	NYSE	FLS	Fri, Dec 18, 2009	31.93	32.46	31.67	32.43
3123	NYSE	FLS	Thu, Dec 17, 2009	32.24	32.41	31.80	31.84
3122	NYSE	FLS	Wed, Dec 16, 2009	33.17	33.31	32.53	32.65
3121	NYSE	FLS	Tue, Dec 15, 2009	32.64	33.06	32.42	32.89
3120	NYSE	FLS	Mon, Dec 14, 2009	32.24	32.81	32.12	32.68
3119	NYSE	FLS	Fri, Dec 11, 2009	31.85	32.06	31.59	31.96
3118	NYSE	FLS	Thu, Dec 10, 2009	32.16	32.16	31.51	31.55
3117	NYSE	FLS	Wed, Dec 9, 2009	32.01	32.01	31.37	31.87
3116	NYSE	FLS	Tue, Dec 8, 2009	32.71	32.71	31.72	31.88
3115	NYSE	FLS	Mon, Dec 7, 2009	33.01	33.25	32.67	32.82
3114	NYSE	FLS	Fri, Dec 4, 2009	33.79	33.85	32.76	33.11
3113	NYSE	FLS	Thu, Dec 3, 2009	33.61	33.97	33.05	33.10
3112	NYSE	FLS	Wed, Dec 2, 2009	33.74	34.24	33.33	33.47
3111	NYSE	FLS	Tue, Dec 1, 2009	33.50	34.05	33.30	33.89
3110	NYSE	FLS	Mon, Nov 30, 2009	33.35	33.47	32.64	33.15
3109	NYSE	FLS	Fri, Nov 27, 2009	33.39	33.80	33.05	33.40
3108	NYSE	FLS	Wed, Nov 25, 2009	34.16	34.54	33.80	34.42
3107	NYSE	FLS	Tue, Nov 24, 2009	34.06	34.31	33.63	33.99
3106	NYSE	FLS	Mon, Nov 23, 2009	34.25	35.00	34.17	34.31
3105	NYSE	FLS	Fri, Nov 20, 2009	33.82	33.96	33.45	33.86
3104	NYSE	FLS	Thu, Nov 19, 2009	34.37	34.60	33.52	34.00
3103	NYSE	FLS	Wed, Nov 18, 2009	35.51	35.62	34.67	34.76
3102	NYSE	FLS	Tue, Nov 17, 2009	35.63	35.72	34.94	35.49
3101	NYSE	FLS	Mon, Nov 16, 2009	34.84	36.04	34.84	35.68
3100	NYSE	FLS	Fri, Nov 13, 2009	34.40	34.91	34.20	34.69
3099	NYSE	FLS	Thu, Nov 12, 2009	34.78	35.03	34.17	34.28
3098	NYSE	FLS	Wed, Nov 11, 2009	34.98	35.28	34.34	34.68
3097	NYSE	FLS	Tue, Nov 10, 2009	34.68	35.04	33.99	34.60
3096	NYSE	FLS	Mon, Nov 9, 2009	33.57	34.83	33.50	34.69
3095	NYSE	FLS	Fri, Nov 6, 2009	33.83	33.89	33.01	33.14
3094	NYSE	FLS	Thu, Nov 5, 2009	33.20	34.17	33.15	34.14
3093	NYSE	FLS	Wed, Nov 4, 2009	33.47	33.65	32.65	32.79
3092	NYSE	FLS	Tue, Nov 3, 2009	32.34	33.30	32.01	33.08
3091	NYSE	FLS	Mon, Nov 2, 2009	32.79	33.60	32.03	32.43
3090	NYSE	FLS	Fri, Oct 30, 2009	34.22	34.31	32.68	32.74
3089	NYSE	FLS	Thu, Oct 29, 2009	31.45	34.54	31.37	34.37
3088	NYSE	FLS	Wed, Oct 28, 2009	34.51	34.61	33.05	33.14
3087	NYSE	FLS	Tue, Oct 27, 2009	34.70	34.91	33.90	34.51
3086	NYSE	FLS	Mon, Oct 26, 2009	35.32	36.11	34.38	34.70
3085	NYSE	FLS	Fri, Oct 23, 2009	35.47	35.80	34.90	35.05
3084	NYSE	FLS	Thu, Oct 22, 2009	35.46	35.58	34.58	35.40
3083	NYSE	FLS	Wed, Oct 21, 2009	35.24	36.28	35.05	35.46
3082	NYSE	FLS	Tue, Oct 20, 2009	35.73	35.96	35.00	35.33
3081	NYSE	FLS	Mon, Oct 19, 2009	35.03	35.71	34.91	35.59
3080	NYSE	FLS	Fri, Oct 16, 2009	34.85	35.22	34.36	35.00
3079	NYSE	FLS	Thu, Oct 15, 2009	35.00	35.43	34.83	35.25
3078	NYSE	FLS	Wed, Oct 14, 2009	34.30	35.44	34.20	35.32
3077	NYSE	FLS	Tue, Oct 13, 2009	34.28	34.31	33.24	33.70
3076	NYSE	FLS	Mon, Oct 12, 2009	34.07	34.57	33.83	34.25
3075	NYSE	FLS	Fri, Oct 9, 2009	33.51	33.72	33.20	33.59
3074	NYSE	FLS	Thu, Oct 8, 2009	33.85	33.89	33.28	33.49
3073	NYSE	FLS	Wed, Oct 7, 2009	33.60	33.81	32.91	33.23
3072	NYSE	FLS	Tue, Oct 6, 2009	33.56	33.97	33.03	33.54
3071	NYSE	FLS	Mon, Oct 5, 2009	31.80	33.18	31.80	33.10
3070	NYSE	FLS	Fri, Oct 2, 2009	31.35	31.83	30.92	31.73
3069	NYSE	FLS	Thu, Oct 1, 2009	32.84	32.95	31.98	31.99
3068	NYSE	FLS	Wed, Sep 30, 2009	32.85	33.50	32.06	32.85
3067	NYSE	FLS	Tue, Sep 29, 2009	33.10	33.10	32.43	32.62
3066	NYSE	FLS	Mon, Sep 28, 2009	32.96	33.24	32.46	32.93
3065	NYSE	FLS	Fri, Sep 25, 2009	32.33	33.29	32.06	32.94
3064	NYSE	FLS	Thu, Sep 24, 2009	33.78	33.78	32.21	32.50
3063	NYSE	FLS	Wed, Sep 23, 2009	33.78	34.14	33.42	33.42
3062	NYSE	FLS	Tue, Sep 22, 2009	33.00	33.91	33.00	33.62
3061	NYSE	FLS	Mon, Sep 21, 2009	32.14	32.91	31.90	32.73
3060	NYSE	FLS	Fri, Sep 18, 2009	32.81	32.85	32.27	32.61
3059	NYSE	FLS	Thu, Sep 17, 2009	32.80	33.14	32.41	32.60
3058	NYSE	FLS	Wed, Sep 16, 2009	32.87	33.14	32.56	32.88
3057	NYSE	FLS	Tue, Sep 15, 2009	32.61	32.90	32.05	32.73
3056	NYSE	FLS	Mon, Sep 14, 2009	31.55	32.50	31.13	32.45
3055	NYSE	FLS	Fri, Sep 11, 2009	32.04	32.50	31.58	31.72
3054	NYSE	FLS	Thu, Sep 10, 2009	31.46	32.18	30.87	32.01
3053	NYSE	FLS	Wed, Sep 9, 2009	30.23	31.46	30.07	31.27
3052	NYSE	FLS	Tue, Sep 8, 2009	30.36	30.60	30.13	30.33
3051	NYSE	FLS	Fri, Sep 4, 2009	29.01	29.92	28.78	29.87
3050	NYSE	FLS	Thu, Sep 3, 2009	28.55	29.06	28.18	29.01
3049	NYSE	FLS	Wed, Sep 2, 2009	27.79	28.46	27.25	28.29
3048	NYSE	FLS	Tue, Sep 1, 2009	28.76	29.02	27.52	27.60
3047	NYSE	FLS	Mon, Aug 31, 2009	29.21	29.34	28.56	28.75
3046	NYSE	FLS	Fri, Aug 28, 2009	29.67	30.20	29.35	29.80
3045	NYSE	FLS	Thu, Aug 27, 2009	29.34	29.63	28.50	29.50
3044	NYSE	FLS	Wed, Aug 26, 2009	29.72	29.72	29.05	29.51
3043	NYSE	FLS	Tue, Aug 25, 2009	30.16	30.39	29.52	29.84
3042	NYSE	FLS	Mon, Aug 24, 2009	30.49	30.49	29.77	29.97
3041	NYSE	FLS	Fri, Aug 21, 2009	29.90	30.49	29.60	30.37
3040	NYSE	FLS	Thu, Aug 20, 2009	29.32	29.87	29.15	29.76
3039	NYSE	FLS	Wed, Aug 19, 2009	28.80	29.49	28.43	29.16
3038	NYSE	FLS	Tue, Aug 18, 2009	28.31	29.17	28.29	29.09
3037	NYSE	FLS	Mon, Aug 17, 2009	28.00	28.00	27.14	27.72
3036	NYSE	FLS	Fri, Aug 14, 2009	29.85	29.90	28.38	28.88
3035	NYSE	FLS	Thu, Aug 13, 2009	30.16	30.21	29.47	29.86
3034	NYSE	FLS	Wed, Aug 12, 2009	28.76	30.20	28.69	29.76
3033	NYSE	FLS	Tue, Aug 11, 2009	29.24	29.24	28.57	28.74
3032	NYSE	FLS	Mon, Aug 10, 2009	29.04	29.52	28.92	29.15
3031	NYSE	FLS	Fri, Aug 7, 2009	28.95	29.63	28.70	29.30
3030	NYSE	FLS	Thu, Aug 6, 2009	28.68	28.88	27.81	28.22
3029	NYSE	FLS	Wed, Aug 5, 2009	28.55	28.90	27.92	28.65
3028	NYSE	FLS	Tue, Aug 4, 2009	27.66	28.72	27.49	28.65
3027	NYSE	FLS	Mon, Aug 3, 2009	27.22	28.21	27.19	27.91
3026	NYSE	FLS	Fri, Jul 31, 2009	26.64	27.45	26.57	26.92
3025	NYSE	FLS	Thu, Jul 30, 2009	25.50	27.29	25.33	26.91
3024	NYSE	FLS	Wed, Jul 29, 2009	23.98	24.13	23.45	24.06
3023	NYSE	FLS	Tue, Jul 28, 2009	25.00	25.15	24.11	24.36
3022	NYSE	FLS	Mon, Jul 27, 2009	24.96	25.42	24.72	25.10
3021	NYSE	FLS	Fri, Jul 24, 2009	24.26	24.91	23.78	24.88
3020	NYSE	FLS	Thu, Jul 23, 2009	23.33	24.42	23.24	24.33
3019	NYSE	FLS	Wed, Jul 22, 2009	23.23	23.49	22.85	23.27
3018	NYSE	FLS	Tue, Jul 21, 2009	23.80	23.95	23.00	23.49
3017	NYSE	FLS	Mon, Jul 20, 2009	22.74	23.53	22.74	23.34
3016	NYSE	FLS	Fri, Jul 17, 2009	22.59	22.81	22.19	22.68
3015	NYSE	FLS	Thu, Jul 16, 2009	22.49	22.74	22.16	22.64
3014	NYSE	FLS	Wed, Jul 15, 2009	21.67	22.56	21.67	22.44
3013	NYSE	FLS	Tue, Jul 14, 2009	21.66	21.67	21.14	21.38
3012	NYSE	FLS	Mon, Jul 13, 2009	21.15	21.55	20.55	21.54
3011	NYSE	FLS	Fri, Jul 10, 2009	20.78	21.24	20.78	21.01
3010	NYSE	FLS	Thu, Jul 9, 2009	21.06	21.44	21.06	21.12
3009	NYSE	FLS	Wed, Jul 8, 2009	20.71	20.94	20.30	20.79
3008	NYSE	FLS	Tue, Jul 7, 2009	21.38	21.43	20.58	20.62
3007	NYSE	FLS	Mon, Jul 6, 2009	21.97	22.17	21.27	21.50
3006	NYSE	FLS	Thu, Jul 2, 2009	22.85	22.86	22.17	22.51
3005	NYSE	FLS	Wed, Jul 1, 2009	23.36	23.76	23.17	23.24
3004	NYSE	FLS	Tue, Jun 30, 2009	24.08	24.31	23.18	23.27
3003	NYSE	FLS	Mon, Jun 29, 2009	24.55	24.55	23.94	24.08
3002	NYSE	FLS	Fri, Jun 26, 2009	23.78	24.33	23.73	23.83
3001	NYSE	FLS	Thu, Jun 25, 2009	23.57	24.05	23.44	23.96
3000	NYSE	FLS	Wed, Jun 24, 2009	24.00	24.40	23.44	23.65
2999	NYSE	FLS	Tue, Jun 23, 2009	24.08	24.08	23.15	23.58
2998	NYSE	FLS	Mon, Jun 22, 2009	24.94	24.94	23.95	24.04
2997	NYSE	FLS	Fri, Jun 19, 2009	25.92	26.08	25.01	25.20
2996	NYSE	FLS	Thu, Jun 18, 2009	25.84	26.08	25.05	25.70
2995	NYSE	FLS	Wed, Jun 17, 2009	26.20	26.20	25.00	25.71
2994	NYSE	FLS	Tue, Jun 16, 2009	27.21	27.66	26.11	26.21
2993	NYSE	FLS	Mon, Jun 15, 2009	27.89	27.89	26.85	26.99
2992	NYSE	FLS	Fri, Jun 12, 2009	27.63	28.30	27.27	28.14
2991	NYSE	FLS	Thu, Jun 11, 2009	27.35	28.33	27.33	27.92
2990	NYSE	FLS	Wed, Jun 10, 2009	27.95	28.00	26.58	27.40
2989	NYSE	FLS	Tue, Jun 9, 2009	27.04	27.63	26.84	27.42
2988	NYSE	FLS	Mon, Jun 8, 2009	26.95	27.25	26.14	26.97
2987	NYSE	FLS	Fri, Jun 5, 2009	26.91	27.58	26.66	27.38
2986	NYSE	FLS	Thu, Jun 4, 2009	25.63	26.60	25.44	26.51
2985	NYSE	FLS	Wed, Jun 3, 2009	25.75	25.86	24.87	25.32
2984	NYSE	FLS	Tue, Jun 2, 2009	26.07	26.70	25.86	26.13
2983	NYSE	FLS	Mon, Jun 1, 2009	25.22	26.41	25.12	26.19
2982	NYSE	FLS	Fri, May 29, 2009	23.97	24.56	23.79	24.52
2981	NYSE	FLS	Thu, May 28, 2009	23.87	24.13	23.08	23.74
2980	NYSE	FLS	Wed, May 27, 2009	23.65	24.30	23.49	23.53
2979	NYSE	FLS	Tue, May 26, 2009	22.63	23.82	22.43	23.60
2978	NYSE	FLS	Fri, May 22, 2009	22.85	23.37	22.33	22.80
2977	NYSE	FLS	Thu, May 21, 2009	22.99	22.99	22.38	22.72
2976	NYSE	FLS	Wed, May 20, 2009	23.91	24.28	23.20	23.27
2975	NYSE	FLS	Tue, May 19, 2009	23.92	24.13	23.34	23.53
2974	NYSE	FLS	Mon, May 18, 2009	22.72	23.72	22.72	23.67
2973	NYSE	FLS	Fri, May 15, 2009	22.56	23.09	22.25	22.42
2972	NYSE	FLS	Thu, May 14, 2009	22.07	22.84	21.92	22.56
2971	NYSE	FLS	Wed, May 13, 2009	22.86	22.97	22.07	22.27
2970	NYSE	FLS	Tue, May 12, 2009	24.56	24.56	22.56	23.34
2969	NYSE	FLS	Mon, May 11, 2009	24.50	24.55	23.54	24.05
2968	NYSE	FLS	Fri, May 8, 2009	24.13	24.86	23.67	24.79
2967	NYSE	FLS	Thu, May 7, 2009	25.28	25.28	23.39	23.80
2966	NYSE	FLS	Wed, May 6, 2009	23.44	25.06	23.25	24.69
2965	NYSE	FLS	Tue, May 5, 2009	23.60	23.65	22.72	23.13
2964	NYSE	FLS	Mon, May 4, 2009	23.76	23.97	23.11	23.65
2963	NYSE	FLS	Fri, May 1, 2009	22.90	23.61	22.38	23.27
2962	NYSE	FLS	Thu, Apr 30, 2009	22.20	24.05	22.20	22.63
2961	NYSE	FLS	Wed, Apr 29, 2009	20.87	21.88	20.67	21.63
2960	NYSE	FLS	Tue, Apr 28, 2009	20.50	20.82	20.37	20.49
2959	NYSE	FLS	Mon, Apr 27, 2009	20.88	21.22	20.44	20.82
2958	NYSE	FLS	Fri, Apr 24, 2009	20.53	21.37	20.47	21.10
2957	NYSE	FLS	Thu, Apr 23, 2009	20.43	20.56	19.95	20.44
2956	NYSE	FLS	Wed, Apr 22, 2009	19.54	21.01	19.40	20.43
2955	NYSE	FLS	Tue, Apr 21, 2009	18.88	19.78	18.53	19.55
2954	NYSE	FLS	Mon, Apr 20, 2009	19.83	19.95	18.82	18.94
2953	NYSE	FLS	Fri, Apr 17, 2009	20.50	20.58	20.17	20.23
2952	NYSE	FLS	Thu, Apr 16, 2009	20.76	20.79	20.14	20.65
2951	NYSE	FLS	Wed, Apr 15, 2009	20.59	20.65	20.15	20.54
2950	NYSE	FLS	Tue, Apr 14, 2009	20.56	20.96	20.08	20.39
2949	NYSE	FLS	Mon, Apr 13, 2009	21.27	21.27	20.44	20.98
2948	NYSE	FLS	Thu, Apr 9, 2009	21.48	21.67	21.13	21.67
2947	NYSE	FLS	Wed, Apr 8, 2009	20.34	20.69	19.77	20.62
2946	NYSE	FLS	Tue, Apr 7, 2009	20.79	20.89	19.83	20.10
2945	NYSE	FLS	Mon, Apr 6, 2009	20.87	21.18	20.37	21.17
2944	NYSE	FLS	Fri, Apr 3, 2009	20.68	21.36	20.63	21.29
2943	NYSE	FLS	Thu, Apr 2, 2009	19.66	20.80	19.63	20.48
2942	NYSE	FLS	Wed, Apr 1, 2009	18.34	19.45	18.18	19.25
2941	NYSE	FLS	Tue, Mar 31, 2009	18.67	19.15	18.24	18.71
2940	NYSE	FLS	Mon, Mar 30, 2009	18.52	18.82	18.03	18.37
2939	NYSE	FLS	Fri, Mar 27, 2009	19.25	19.41	18.91	19.14
2938	NYSE	FLS	Thu, Mar 26, 2009	19.62	19.77	19.11	19.70
2937	NYSE	FLS	Wed, Mar 25, 2009	20.00	20.10	18.37	19.16
2936	NYSE	FLS	Tue, Mar 24, 2009	19.63	20.23	19.11	19.78
2935	NYSE	FLS	Mon, Mar 23, 2009	18.96	20.06	18.76	20.03
2934	NYSE	FLS	Fri, Mar 20, 2009	19.59	19.80	18.19	18.38
2933	NYSE	FLS	Thu, Mar 19, 2009	19.40	19.88	19.10	19.44
2932	NYSE	FLS	Wed, Mar 18, 2009	18.33	19.31	18.00	19.06
2931	NYSE	FLS	Tue, Mar 17, 2009	17.41	18.46	17.03	18.46
2930	NYSE	FLS	Mon, Mar 16, 2009	17.83	18.09	17.32	17.41
2929	NYSE	FLS	Fri, Mar 13, 2009	18.03	18.25	17.13	17.68
2928	NYSE	FLS	Thu, Mar 12, 2009	16.97	18.03	16.56	17.90
2927	NYSE	FLS	Wed, Mar 11, 2009	17.20	17.80	16.76	17.14
2926	NYSE	FLS	Tue, Mar 10, 2009	15.17	16.81	15.17	16.68
2925	NYSE	FLS	Mon, Mar 9, 2009	14.72	15.41	14.53	14.84
2924	NYSE	FLS	Fri, Mar 6, 2009	15.03	15.71	14.41	14.86
2923	NYSE	FLS	Thu, Mar 5, 2009	15.86	15.86	14.75	14.97
2922	NYSE	FLS	Wed, Mar 4, 2009	16.00	16.41	15.87	16.07
2921	NYSE	FLS	Tue, Mar 3, 2009	15.61	15.91	15.13	15.46
2920	NYSE	FLS	Mon, Mar 2, 2009	16.50	16.63	15.16	15.30
2919	NYSE	FLS	Fri, Feb 27, 2009	16.67	17.71	16.44	16.82
2918	NYSE	FLS	Thu, Feb 26, 2009	16.59	18.17	16.50	17.16
2917	NYSE	FLS	Wed, Feb 25, 2009	15.85	16.00	15.00	15.37
2916	NYSE	FLS	Tue, Feb 24, 2009	15.18	16.04	14.97	15.85
2915	NYSE	FLS	Mon, Feb 23, 2009	16.08	16.25	14.91	14.99
2914	NYSE	FLS	Fri, Feb 20, 2009	15.95	16.29	15.49	15.99
2913	NYSE	FLS	Thu, Feb 19, 2009	16.76	17.43	16.26	16.37
2912	NYSE	FLS	Wed, Feb 18, 2009	16.75	17.20	16.22	16.79
2911	NYSE	FLS	Tue, Feb 17, 2009	17.33	17.34	16.41	16.62
2910	NYSE	FLS	Fri, Feb 13, 2009	18.06	18.58	17.69	17.90
2909	NYSE	FLS	Thu, Feb 12, 2009	17.75	18.15	17.23	18.09
2908	NYSE	FLS	Wed, Feb 11, 2009	18.03	18.60	17.75	18.16
2907	NYSE	FLS	Tue, Feb 10, 2009	18.67	19.33	17.72	17.91
2906	NYSE	FLS	Mon, Feb 9, 2009	18.88	19.40	18.55	18.91
2905	NYSE	FLS	Fri, Feb 6, 2009	18.64	19.25	18.31	18.84
2904	NYSE	FLS	Thu, Feb 5, 2009	18.17	18.82	17.68	18.44
2903	NYSE	FLS	Wed, Feb 4, 2009	18.43	19.08	18.20	18.37
2902	NYSE	FLS	Tue, Feb 3, 2009	17.71	18.33	17.57	18.12
2901	NYSE	FLS	Mon, Feb 2, 2009	17.33	17.89	16.78	17.50
2900	NYSE	FLS	Fri, Jan 30, 2009	18.67	18.96	17.47	17.77
2899	NYSE	FLS	Thu, Jan 29, 2009	17.22	17.49	16.62	16.76
2898	NYSE	FLS	Wed, Jan 28, 2009	17.00	17.99	17.00	17.67
2897	NYSE	FLS	Tue, Jan 27, 2009	16.17	16.95	16.16	16.62
2896	NYSE	FLS	Mon, Jan 26, 2009	15.98	16.79	15.72	16.14
2895	NYSE	FLS	Fri, Jan 23, 2009	15.48	16.43	15.10	15.98
2894	NYSE	FLS	Thu, Jan 22, 2009	16.47	16.57	15.37	15.83
2893	NYSE	FLS	Wed, Jan 21, 2009	15.34	16.87	15.34	16.87
2892	NYSE	FLS	Tue, Jan 20, 2009	16.70	16.94	15.01	15.14
2891	NYSE	FLS	Fri, Jan 16, 2009	16.75	16.89	15.95	16.84
2890	NYSE	FLS	Thu, Jan 15, 2009	16.47	16.56	15.26	16.30
2889	NYSE	FLS	Wed, Jan 14, 2009	17.11	17.11	16.17	16.48
2888	NYSE	FLS	Tue, Jan 13, 2009	17.46	17.92	17.01	17.42
2887	NYSE	FLS	Mon, Jan 12, 2009	18.49	18.49	17.36	17.54
2886	NYSE	FLS	Fri, Jan 9, 2009	19.30	19.31	18.18	18.57
2885	NYSE	FLS	Thu, Jan 8, 2009	19.00	19.30	18.65	19.24
2884	NYSE	FLS	Wed, Jan 7, 2009	19.68	19.73	18.72	19.22
2883	NYSE	FLS	Tue, Jan 6, 2009	18.64	20.39	18.64	20.01
2882	NYSE	FLS	Mon, Jan 5, 2009	18.20	18.78	18.05	18.38
2881	NYSE	FLS	Fri, Jan 2, 2009	17.66	18.52	17.27	18.32
2880	NYSE	FLS	Wed, Dec 31, 2008	17.26	17.65	17.09	17.17
2879	NYSE	FLS	Tue, Dec 30, 2008	16.77	17.14	16.26	17.11
2878	NYSE	FLS	Mon, Dec 29, 2008	16.90	17.13	16.16	16.67
2877	NYSE	FLS	Fri, Dec 26, 2008	16.66	16.96	16.40	16.91
2876	NYSE	FLS	Wed, Dec 24, 2008	15.94	16.60	15.83	16.47
2875	NYSE	FLS	Tue, Dec 23, 2008	15.95	16.35	15.68	15.93
2874	NYSE	FLS	Mon, Dec 22, 2008	17.19	17.50	15.53	16.01
2873	NYSE	FLS	Fri, Dec 19, 2008	16.99	17.56	16.69	17.35
2872	NYSE	FLS	Thu, Dec 18, 2008	18.15	18.16	16.33	16.59
2871	NYSE	FLS	Wed, Dec 17, 2008	18.03	18.45	17.50	17.91
2870	NYSE	FLS	Tue, Dec 16, 2008	17.51	18.62	16.98	18.55
2869	NYSE	FLS	Mon, Dec 15, 2008	17.64	18.08	16.77	17.13
2868	NYSE	FLS	Fri, Dec 12, 2008	16.00	17.64	15.50	17.34
2867	NYSE	FLS	Thu, Dec 11, 2008	16.95	17.63	16.19	16.51
2866	NYSE	FLS	Wed, Dec 10, 2008	16.96	17.22	16.43	17.12
2865	NYSE	FLS	Tue, Dec 9, 2008	15.33	16.79	14.76	16.34
2864	NYSE	FLS	Mon, Dec 8, 2008	15.34	16.15	15.18	15.81
2863	NYSE	FLS	Fri, Dec 5, 2008	13.32	14.38	12.62	14.38
2862	NYSE	FLS	Thu, Dec 4, 2008	14.29	14.93	13.27	13.65
2861	NYSE	FLS	Wed, Dec 3, 2008	14.35	15.23	14.05	14.60
2860	NYSE	FLS	Tue, Dec 2, 2008	14.14	14.97	14.09	14.86
2859	NYSE	FLS	Mon, Dec 1, 2008	16.12	16.12	13.75	13.76
2858	NYSE	FLS	Fri, Nov 28, 2008	15.85	16.78	15.85	16.78
2857	NYSE	FLS	Wed, Nov 26, 2008	15.00	16.56	14.77	16.32
2856	NYSE	FLS	Tue, Nov 25, 2008	15.31	16.20	14.49	15.49
2855	NYSE	FLS	Mon, Nov 24, 2008	13.92	15.47	13.92	15.17
2854	NYSE	FLS	Fri, Nov 21, 2008	13.23	13.58	12.44	13.52
2853	NYSE	FLS	Thu, Nov 20, 2008	13.88	14.52	12.39	12.64
2852	NYSE	FLS	Wed, Nov 19, 2008	15.46	15.95	14.00	14.04
2851	NYSE	FLS	Tue, Nov 18, 2008	15.22	16.37	15.08	15.91
2850	NYSE	FLS	Mon, Nov 17, 2008	15.74	16.26	15.19	15.55
2849	NYSE	FLS	Fri, Nov 14, 2008	16.93	17.24	15.96	16.13
2848	NYSE	FLS	Thu, Nov 13, 2008	15.70	17.48	14.74	17.44
2847	NYSE	FLS	Wed, Nov 12, 2008	16.85	16.85	15.87	15.93
2846	NYSE	FLS	Tue, Nov 11, 2008	18.05	18.05	16.91	17.32
2845	NYSE	FLS	Mon, Nov 10, 2008	18.57	19.07	17.95	18.49
2844	NYSE	FLS	Fri, Nov 7, 2008	17.82	18.42	17.13	17.66
2843	NYSE	FLS	Thu, Nov 6, 2008	18.58	18.58	16.76	17.08
2842	NYSE	FLS	Wed, Nov 5, 2008	20.81	20.94	18.50	18.83
2841	NYSE	FLS	Tue, Nov 4, 2008	20.14	21.37	19.73	21.17
2840	NYSE	FLS	Mon, Nov 3, 2008	18.92	20.48	18.82	19.54
2839	NYSE	FLS	Fri, Oct 31, 2008	19.45	19.61	18.33	18.97
2838	NYSE	FLS	Thu, Oct 30, 2008	19.24	20.27	18.35	19.62
2837	NYSE	FLS	Wed, Oct 29, 2008	18.22	19.50	16.39	17.87
2836	NYSE	FLS	Tue, Oct 28, 2008	15.05	17.11	13.78	17.10
2835	NYSE	FLS	Mon, Oct 27, 2008	14.56	16.02	14.31	14.50
2834	NYSE	FLS	Fri, Oct 24, 2008	13.91	16.66	13.91	14.88
2833	NYSE	FLS	Thu, Oct 23, 2008	17.67	18.69	15.44	16.22
2832	NYSE	FLS	Wed, Oct 22, 2008	20.68	20.68	17.32	17.76
2831	NYSE	FLS	Tue, Oct 21, 2008	21.91	23.04	20.96	21.19
2830	NYSE	FLS	Mon, Oct 20, 2008	22.69	22.84	20.83	22.07
2829	NYSE	FLS	Fri, Oct 17, 2008	20.89	23.56	20.03	21.94
2828	NYSE	FLS	Thu, Oct 16, 2008	19.24	21.74	18.56	21.44
2827	NYSE	FLS	Wed, Oct 15, 2008	22.08	22.25	19.17	19.17
2826	NYSE	FLS	Tue, Oct 14, 2008	24.67	24.67	21.68	22.83
2825	NYSE	FLS	Mon, Oct 13, 2008	19.88	22.74	19.59	22.63
2824	NYSE	FLS	Fri, Oct 10, 2008	19.25	20.48	16.75	18.77
2823	NYSE	FLS	Thu, Oct 9, 2008	21.86	22.46	20.02	20.34
2822	NYSE	FLS	Wed, Oct 8, 2008	18.33	22.50	17.50	21.28
2821	NYSE	FLS	Tue, Oct 7, 2008	22.86	23.84	18.98	18.98
2820	NYSE	FLS	Mon, Oct 6, 2008	23.05	23.32	19.59	22.60
2819	NYSE	FLS	Fri, Oct 3, 2008	23.89	25.70	23.79	24.07
2818	NYSE	FLS	Thu, Oct 2, 2008	28.84	29.15	22.82	23.48
2817	NYSE	FLS	Wed, Oct 1, 2008	29.34	30.09	28.34	29.17
2816	NYSE	FLS	Tue, Sep 30, 2008	27.65	29.67	27.32	29.59
2815	NYSE	FLS	Mon, Sep 29, 2008	30.43	30.45	23.79	27.06
2814	NYSE	FLS	Fri, Sep 26, 2008	31.09	31.09	29.24	29.79
2813	NYSE	FLS	Thu, Sep 25, 2008	31.58	31.96	31.27	31.63
2812	NYSE	FLS	Wed, Sep 24, 2008	31.95	32.57	31.13	31.44
2811	NYSE	FLS	Tue, Sep 23, 2008	32.86	33.98	31.46	31.73
2810	NYSE	FLS	Mon, Sep 22, 2008	33.88	33.88	32.34	32.81
2809	NYSE	FLS	Fri, Sep 19, 2008	33.03	36.91	29.69	33.57
2808	NYSE	FLS	Thu, Sep 18, 2008	31.22	31.52	28.63	30.23
2807	NYSE	FLS	Wed, Sep 17, 2008	33.39	33.67	30.54	30.70
2806	NYSE	FLS	Tue, Sep 16, 2008	31.51	33.95	30.82	33.95
2805	NYSE	FLS	Mon, Sep 15, 2008	34.21	34.21	31.81	32.37
2804	NYSE	FLS	Fri, Sep 12, 2008	35.00	36.19	34.18	35.36
2803	NYSE	FLS	Thu, Sep 11, 2008	33.65	35.25	32.43	34.86
2802	NYSE	FLS	Wed, Sep 10, 2008	32.26	34.15	32.26	33.94
2801	NYSE	FLS	Tue, Sep 9, 2008	34.94	35.09	31.58	32.04
2800	NYSE	FLS	Mon, Sep 8, 2008	38.93	39.42	33.36	34.95
2799	NYSE	FLS	Fri, Sep 5, 2008	37.46	38.00	36.50	37.88
2798	NYSE	FLS	Thu, Sep 4, 2008	39.70	39.86	37.46	37.96
2797	NYSE	FLS	Wed, Sep 3, 2008	43.42	43.73	39.78	40.03
2796	NYSE	FLS	Tue, Sep 2, 2008	43.67	44.87	42.72	43.17
2795	NYSE	FLS	Fri, Aug 29, 2008	44.97	45.48	44.04	44.04
2794	NYSE	FLS	Thu, Aug 28, 2008	44.48	46.25	44.48	45.39
2793	NYSE	FLS	Wed, Aug 27, 2008	42.57	44.50	42.57	44.36
2792	NYSE	FLS	Tue, Aug 26, 2008	43.54	44.13	41.63	42.56
2791	NYSE	FLS	Mon, Aug 25, 2008	44.36	44.36	43.17	43.51
2790	NYSE	FLS	Fri, Aug 22, 2008	44.76	44.83	44.00	44.55
2789	NYSE	FLS	Thu, Aug 21, 2008	44.07	44.88	43.61	44.62
2788	NYSE	FLS	Wed, Aug 20, 2008	44.04	44.75	43.47	44.27
2787	NYSE	FLS	Tue, Aug 19, 2008	43.18	43.96	42.12	43.92
2786	NYSE	FLS	Mon, Aug 18, 2008	42.59	43.40	42.05	42.69
2785	NYSE	FLS	Fri, Aug 15, 2008	42.38	44.15	42.11	42.46
2784	NYSE	FLS	Thu, Aug 14, 2008	42.32	43.64	41.26	43.33
2783	NYSE	FLS	Wed, Aug 13, 2008	40.77	42.59	40.34	42.33
2782	NYSE	FLS	Tue, Aug 12, 2008	40.16	41.25	39.34	40.83
2781	NYSE	FLS	Mon, Aug 11, 2008	40.04	40.99	39.63	40.54
2780	NYSE	FLS	Fri, Aug 8, 2008	40.33	41.15	39.33	39.96
2779	NYSE	FLS	Thu, Aug 7, 2008	41.18	41.76	40.12	40.54
2778	NYSE	FLS	Wed, Aug 6, 2008	39.67	41.62	39.63	41.17
2777	NYSE	FLS	Tue, Aug 5, 2008	41.67	42.17	38.92	39.59
2776	NYSE	FLS	Mon, Aug 4, 2008	43.64	43.79	40.72	41.25
2775	NYSE	FLS	Fri, Aug 1, 2008	44.45	45.30	43.10	43.27
2774	NYSE	FLS	Thu, Jul 31, 2008	47.50	48.48	42.47	44.45
2773	NYSE	FLS	Wed, Jul 30, 2008	43.20	45.15	43.20	45.03
2772	NYSE	FLS	Tue, Jul 29, 2008	42.02	43.39	42.00	42.54
2771	NYSE	FLS	Mon, Jul 28, 2008	42.00	42.68	41.69	41.85
2770	NYSE	FLS	Fri, Jul 25, 2008	40.76	42.15	40.44	41.94
2769	NYSE	FLS	Thu, Jul 24, 2008	44.65	45.08	39.94	40.63
2768	NYSE	FLS	Wed, Jul 23, 2008	45.43	45.71	44.11	44.54
2767	NYSE	FLS	Tue, Jul 22, 2008	47.36	47.36	45.14	45.48
2766	NYSE	FLS	Mon, Jul 21, 2008	44.74	47.44	44.74	47.12
2765	NYSE	FLS	Fri, Jul 18, 2008	44.38	44.75	43.08	44.51
2764	NYSE	FLS	Thu, Jul 17, 2008	44.03	44.54	43.71	44.45
2763	NYSE	FLS	Wed, Jul 16, 2008	43.77	44.06	42.57	43.87
2762	NYSE	FLS	Tue, Jul 15, 2008	45.96	45.96	43.19	43.72
2761	NYSE	FLS	Mon, Jul 14, 2008	44.99	46.30	44.24	46.15
2760	NYSE	FLS	Fri, Jul 11, 2008	44.03	45.21	43.49	44.11
2759	NYSE	FLS	Thu, Jul 10, 2008	43.45	44.36	42.68	44.28
2758	NYSE	FLS	Wed, Jul 9, 2008	41.57	44.42	41.57	43.74
2757	NYSE	FLS	Tue, Jul 8, 2008	40.30	41.50	39.36	41.40
2756	NYSE	FLS	Mon, Jul 7, 2008	38.77	41.38	38.77	40.67
2755	NYSE	FLS	Thu, Jul 3, 2008	42.78	43.24	38.22	38.22
2754	NYSE	FLS	Wed, Jul 2, 2008	45.44	46.32	43.25	43.25
2753	NYSE	FLS	Tue, Jul 1, 2008	45.03	45.55	44.42	45.50
2752	NYSE	FLS	Mon, Jun 30, 2008	45.25	45.99	44.16	45.57
2751	NYSE	FLS	Fri, Jun 27, 2008	44.07	46.05	43.78	44.04
2750	NYSE	FLS	Thu, Jun 26, 2008	43.50	44.50	43.19	44.11
2749	NYSE	FLS	Wed, Jun 25, 2008	43.71	43.93	42.89	43.66
2748	NYSE	FLS	Tue, Jun 24, 2008	43.81	44.26	43.11	43.28
2747	NYSE	FLS	Mon, Jun 23, 2008	44.83	44.83	43.81	43.94
2746	NYSE	FLS	Fri, Jun 20, 2008	45.02	45.26	44.28	44.43
2745	NYSE	FLS	Thu, Jun 19, 2008	45.07	45.70	44.90	45.14
2744	NYSE	FLS	Wed, Jun 18, 2008	45.55	46.00	44.64	44.95
2743	NYSE	FLS	Tue, Jun 17, 2008	46.41	46.78	45.56	45.81
2742	NYSE	FLS	Mon, Jun 16, 2008	44.99	46.35	44.92	46.18
2741	NYSE	FLS	Fri, Jun 13, 2008	43.45	45.54	43.45	44.91
2740	NYSE	FLS	Thu, Jun 12, 2008	44.30	44.50	43.05	43.23
2739	NYSE	FLS	Wed, Jun 11, 2008	44.71	44.97	43.38	43.98
2738	NYSE	FLS	Tue, Jun 10, 2008	45.45	45.51	44.06	44.56
2737	NYSE	FLS	Mon, Jun 9, 2008	44.79	46.17	44.79	45.85
2736	NYSE	FLS	Fri, Jun 6, 2008	45.27	46.16	44.70	44.78
2735	NYSE	FLS	Thu, Jun 5, 2008	45.20	45.67	44.88	45.67
2734	NYSE	FLS	Wed, Jun 4, 2008	45.45	45.74	44.73	44.83
2733	NYSE	FLS	Tue, Jun 3, 2008	45.95	46.30	44.77	45.39
2732	NYSE	FLS	Mon, Jun 2, 2008	46.16	46.29	45.17	45.78
2731	NYSE	FLS	Fri, May 30, 2008	45.86	46.35	45.57	46.17
2730	NYSE	FLS	Thu, May 29, 2008	46.02	46.21	44.59	45.39
2729	NYSE	FLS	Wed, May 28, 2008	45.09	45.85	44.75	45.84
2728	NYSE	FLS	Tue, May 27, 2008	43.37	45.05	43.24	45.05
2727	NYSE	FLS	Fri, May 23, 2008	41.33	43.67	41.33	43.37
2726	NYSE	FLS	Thu, May 22, 2008	41.15	41.75	40.90	41.50
2725	NYSE	FLS	Wed, May 21, 2008	42.04	42.49	41.09	41.30
2724	NYSE	FLS	Tue, May 20, 2008	42.50	42.50	41.53	42.11
2723	NYSE	FLS	Mon, May 19, 2008	43.16	43.51	42.06	42.38
2722	NYSE	FLS	Fri, May 16, 2008	42.67	43.09	42.00	42.94
2721	NYSE	FLS	Thu, May 15, 2008	42.48	42.63	41.97	42.45
2720	NYSE	FLS	Wed, May 14, 2008	42.61	42.99	41.62	42.26
2719	NYSE	FLS	Tue, May 13, 2008	41.44	42.24	40.87	42.08
2718	NYSE	FLS	Mon, May 12, 2008	40.75	41.49	39.61	41.20
2717	NYSE	FLS	Fri, May 9, 2008	40.63	40.75	39.91	40.42
2716	NYSE	FLS	Thu, May 8, 2008	40.58	41.01	40.02	40.73
2715	NYSE	FLS	Wed, May 7, 2008	40.86	41.41	40.29	40.49
2714	NYSE	FLS	Tue, May 6, 2008	40.66	40.94	40.34	40.72
2713	NYSE	FLS	Mon, May 5, 2008	41.10	41.10	39.88	40.59
2712	NYSE	FLS	Fri, May 2, 2008	41.08	41.67	40.59	40.87
2711	NYSE	FLS	Thu, May 1, 2008	41.38	41.60	39.15	40.69
2710	NYSE	FLS	Wed, Apr 30, 2008	41.39	41.83	40.93	41.36
2709	NYSE	FLS	Tue, Apr 29, 2008	41.76	42.14	40.61	41.38
2708	NYSE	FLS	Mon, Apr 28, 2008	37.40	38.85	36.85	38.18
2707	NYSE	FLS	Fri, Apr 25, 2008	37.30	37.43	36.41	37.17
2706	NYSE	FLS	Thu, Apr 24, 2008	38.03	38.03	36.37	37.13
2705	NYSE	FLS	Wed, Apr 23, 2008	37.66	38.11	37.33	37.94
2704	NYSE	FLS	Tue, Apr 22, 2008	37.88	38.24	37.02	37.30
2703	NYSE	FLS	Mon, Apr 21, 2008	37.92	38.01	36.91	37.95
2702	NYSE	FLS	Fri, Apr 18, 2008	37.28	38.13	37.08	37.91
2701	NYSE	FLS	Thu, Apr 17, 2008	36.97	37.25	36.12	36.57
2700	NYSE	FLS	Wed, Apr 16, 2008	36.27	37.43	35.85	37.28
2699	NYSE	FLS	Tue, Apr 15, 2008	35.40	35.86	34.70	35.77
2698	NYSE	FLS	Mon, Apr 14, 2008	35.24	35.54	34.60	35.27
2697	NYSE	FLS	Fri, Apr 11, 2008	36.15	36.15	35.07	35.47
2696	NYSE	FLS	Thu, Apr 10, 2008	36.13	36.72	35.39	36.46
2695	NYSE	FLS	Wed, Apr 9, 2008	36.60	36.67	35.40	36.06
2694	NYSE	FLS	Tue, Apr 8, 2008	36.67	36.67	35.21	36.67
2693	NYSE	FLS	Mon, Apr 7, 2008	37.37	39.33	37.25	38.50
2692	NYSE	FLS	Fri, Apr 4, 2008	36.41	37.51	36.33	36.91
2691	NYSE	FLS	Thu, Apr 3, 2008	34.82	36.79	34.75	36.47
2690	NYSE	FLS	Wed, Apr 2, 2008	35.45	35.74	34.60	34.94
2689	NYSE	FLS	Tue, Apr 1, 2008	35.39	35.80	34.86	35.37
2688	NYSE	FLS	Mon, Mar 31, 2008	34.64	35.12	34.30	34.79
2687	NYSE	FLS	Fri, Mar 28, 2008	35.17	35.33	34.33	34.51
2686	NYSE	FLS	Thu, Mar 27, 2008	36.38	36.49	35.00	35.00
2685	NYSE	FLS	Wed, Mar 26, 2008	35.93	36.88	35.69	36.51
2684	NYSE	FLS	Tue, Mar 25, 2008	36.14	36.56	35.21	36.01
2683	NYSE	FLS	Mon, Mar 24, 2008	33.22	35.91	33.22	35.64
2682	NYSE	FLS	Thu, Mar 20, 2008	32.92	33.64	32.21	33.21
2681	NYSE	FLS	Wed, Mar 19, 2008	33.22	34.66	33.06	33.14
2680	NYSE	FLS	Tue, Mar 18, 2008	31.98	33.33	31.83	33.12
2679	NYSE	FLS	Mon, Mar 17, 2008	31.32	31.92	30.33	31.39
2678	NYSE	FLS	Fri, Mar 14, 2008	33.75	33.91	31.60	32.06
2677	NYSE	FLS	Thu, Mar 13, 2008	32.72	33.63	32.13	33.44
2676	NYSE	FLS	Wed, Mar 12, 2008	33.30	33.77	32.98	33.06
2675	NYSE	FLS	Tue, Mar 11, 2008	32.71	33.19	32.28	33.07
2674	NYSE	FLS	Mon, Mar 10, 2008	33.30	33.30	31.84	32.03
2673	NYSE	FLS	Fri, Mar 7, 2008	34.65	34.69	33.08	33.55
2672	NYSE	FLS	Thu, Mar 6, 2008	35.16	35.32	34.17	35.03
2671	NYSE	FLS	Wed, Mar 5, 2008	35.38	36.19	35.01	35.28
2670	NYSE	FLS	Tue, Mar 4, 2008	36.36	36.50	34.70	35.48
2669	NYSE	FLS	Mon, Mar 3, 2008	36.38	37.17	35.98	36.81
2668	NYSE	FLS	Fri, Feb 29, 2008	36.82	37.29	36.20	36.30
2667	NYSE	FLS	Thu, Feb 28, 2008	34.98	37.44	34.17	37.14
2666	NYSE	FLS	Wed, Feb 27, 2008	34.33	34.46	33.58	34.17
2665	NYSE	FLS	Tue, Feb 26, 2008	34.99	35.18	34.27	34.48
2664	NYSE	FLS	Mon, Feb 25, 2008	34.23	35.20	34.18	35.04
2663	NYSE	FLS	Fri, Feb 22, 2008	34.06	34.40	33.46	34.32
2662	NYSE	FLS	Thu, Feb 21, 2008	33.78	34.38	33.42	34.03
2661	NYSE	FLS	Wed, Feb 20, 2008	32.44	33.82	32.06	33.82
2660	NYSE	FLS	Tue, Feb 19, 2008	32.39	32.89	32.12	32.67
2659	NYSE	FLS	Fri, Feb 15, 2008	32.47	32.50	31.69	32.06
2658	NYSE	FLS	Thu, Feb 14, 2008	33.38	33.47	32.34	32.51
2657	NYSE	FLS	Wed, Feb 13, 2008	32.74	33.32	32.57	33.27
2656	NYSE	FLS	Tue, Feb 12, 2008	32.70	33.37	32.27	32.54
2655	NYSE	FLS	Mon, Feb 11, 2008	31.61	32.89	31.39	32.47
2654	NYSE	FLS	Fri, Feb 8, 2008	31.87	32.41	31.21	31.52
2653	NYSE	FLS	Thu, Feb 7, 2008	30.37	32.23	30.17	32.00
2652	NYSE	FLS	Wed, Feb 6, 2008	30.61	31.12	30.38	30.47
2651	NYSE	FLS	Tue, Feb 5, 2008	31.63	31.63	30.50	30.51
2650	NYSE	FLS	Mon, Feb 4, 2008	32.13	32.20	31.56	31.71
2649	NYSE	FLS	Fri, Feb 1, 2008	31.56	32.50	30.42	32.13
2648	NYSE	FLS	Thu, Jan 31, 2008	26.22	27.62	25.92	27.37
2647	NYSE	FLS	Wed, Jan 30, 2008	27.48	27.66	26.29	26.72
2646	NYSE	FLS	Tue, Jan 29, 2008	27.79	28.31	27.33	27.59
2645	NYSE	FLS	Mon, Jan 28, 2008	27.33	27.82	26.83	27.70
2644	NYSE	FLS	Fri, Jan 25, 2008	28.42	28.87	27.26	27.46
2643	NYSE	FLS	Thu, Jan 24, 2008	27.53	28.44	27.11	27.85
2642	NYSE	FLS	Wed, Jan 23, 2008	27.01	27.69	25.25	27.45
2641	NYSE	FLS	Tue, Jan 22, 2008	26.46	28.12	25.10	27.73
2640	NYSE	FLS	Fri, Jan 18, 2008	26.78	27.26	26.43	27.06
2639	NYSE	FLS	Thu, Jan 17, 2008	28.38	28.90	26.46	26.73
2638	NYSE	FLS	Wed, Jan 16, 2008	28.78	29.31	28.18	28.28
2637	NYSE	FLS	Tue, Jan 15, 2008	30.26	30.26	28.45	28.84
2636	NYSE	FLS	Mon, Jan 14, 2008	30.49	30.72	29.86	30.53
2635	NYSE	FLS	Fri, Jan 11, 2008	30.02	30.54	29.80	30.22
2634	NYSE	FLS	Thu, Jan 10, 2008	29.97	30.60	29.75	30.21
2633	NYSE	FLS	Wed, Jan 9, 2008	30.15	30.67	29.05	30.13
2632	NYSE	FLS	Tue, Jan 8, 2008	30.21	30.97	30.02	30.15
2631	NYSE	FLS	Mon, Jan 7, 2008	31.70	31.70	29.79	30.17
2630	NYSE	FLS	Fri, Jan 4, 2008	31.68	31.80	30.75	31.07
2629	NYSE	FLS	Thu, Jan 3, 2008	31.67	32.30	31.34	32.05
2628	NYSE	FLS	Wed, Jan 2, 2008	32.00	32.63	31.39	31.57
2627	NYSE	FLS	Mon, Dec 31, 2007	32.66	33.04	31.98	32.07
2626	NYSE	FLS	Fri, Dec 28, 2007	32.50	32.99	32.28	32.74
2625	NYSE	FLS	Thu, Dec 27, 2007	33.24	33.24	32.25	32.67
2624	NYSE	FLS	Wed, Dec 26, 2007	33.01	33.21	32.63	33.02
2623	NYSE	FLS	Mon, Dec 24, 2007	32.96	33.45	32.77	33.07
2622	NYSE	FLS	Fri, Dec 21, 2007	32.10	33.17	32.10	32.90
2621	NYSE	FLS	Thu, Dec 20, 2007	31.50	31.95	31.47	31.70
2620	NYSE	FLS	Wed, Dec 19, 2007	31.53	31.78	31.07	31.37
2619	NYSE	FLS	Tue, Dec 18, 2007	31.55	32.26	31.20	31.48
2618	NYSE	FLS	Mon, Dec 17, 2007	33.13	33.13	30.94	31.32
2617	NYSE	FLS	Fri, Dec 14, 2007	33.33	34.25	33.05	33.22
2616	NYSE	FLS	Thu, Dec 13, 2007	32.49	33.82	32.13	33.67
2615	NYSE	FLS	Wed, Dec 12, 2007	32.92	33.17	32.12	32.50
2614	NYSE	FLS	Tue, Dec 11, 2007	32.52	33.24	32.00	32.31
2613	NYSE	FLS	Mon, Dec 10, 2007	31.99	32.47	31.85	32.38
2612	NYSE	FLS	Fri, Dec 7, 2007	32.87	32.97	31.73	31.97
2611	NYSE	FLS	Thu, Dec 6, 2007	31.50	33.86	30.85	32.86
2610	NYSE	FLS	Wed, Dec 5, 2007	31.19	31.34	30.33	30.80
2609	NYSE	FLS	Tue, Dec 4, 2007	30.80	31.47	30.60	30.74
2608	NYSE	FLS	Mon, Dec 3, 2007	31.53	31.74	30.90	31.00
2607	NYSE	FLS	Fri, Nov 30, 2007	31.76	32.00	31.05	31.36
2606	NYSE	FLS	Thu, Nov 29, 2007	31.07	31.47	30.75	31.10
2605	NYSE	FLS	Wed, Nov 28, 2007	30.25	31.30	30.25	31.14
2604	NYSE	FLS	Tue, Nov 27, 2007	30.01	30.51	29.49	29.96
2603	NYSE	FLS	Mon, Nov 26, 2007	31.24	31.67	29.93	29.93
2602	NYSE	FLS	Fri, Nov 23, 2007	30.46	31.23	30.37	31.01
2601	NYSE	FLS	Wed, Nov 21, 2007	30.66	30.75	29.83	30.09
2600	NYSE	FLS	Tue, Nov 20, 2007	29.64	30.94	29.64	30.81
2599	NYSE	FLS	Mon, Nov 19, 2007	29.92	30.35	29.50	29.58
2598	NYSE	FLS	Fri, Nov 16, 2007	30.51	31.07	30.11	30.17
2597	NYSE	FLS	Thu, Nov 15, 2007	30.47	30.73	30.03	30.35
2596	NYSE	FLS	Wed, Nov 14, 2007	31.05	31.21	30.56	30.57
2595	NYSE	FLS	Tue, Nov 13, 2007	30.33	31.00	30.26	30.67
2594	NYSE	FLS	Mon, Nov 12, 2007	30.66	31.26	29.92	30.02
2593	NYSE	FLS	Fri, Nov 9, 2007	30.77	31.10	30.00	30.42
2592	NYSE	FLS	Thu, Nov 8, 2007	31.42	31.83	30.34	31.00
2591	NYSE	FLS	Wed, Nov 7, 2007	30.67	32.12	30.67	31.54
2590	NYSE	FLS	Tue, Nov 6, 2007	30.67	31.48	30.33	31.33
2589	NYSE	FLS	Mon, Nov 5, 2007	29.33	30.68	29.00	30.41
2588	NYSE	FLS	Fri, Nov 2, 2007	27.28	30.00	26.67	29.44
2587	NYSE	FLS	Thu, Nov 1, 2007	26.31	26.31	24.95	25.13
2586	NYSE	FLS	Wed, Oct 31, 2007	25.88	26.33	25.82	26.32
2585	NYSE	FLS	Tue, Oct 30, 2007	26.00	26.29	25.81	25.81
2584	NYSE	FLS	Mon, Oct 29, 2007	26.02	26.24	25.85	26.13
2583	NYSE	FLS	Fri, Oct 26, 2007	26.24	26.30	25.44	25.82
2582	NYSE	FLS	Thu, Oct 25, 2007	26.33	26.59	25.43	25.81
2581	NYSE	FLS	Wed, Oct 24, 2007	26.26	26.64	25.77	26.15
2580	NYSE	FLS	Tue, Oct 23, 2007	26.47	26.77	26.07	26.33
2579	NYSE	FLS	Mon, Oct 22, 2007	26.49	26.60	26.08	26.31
2578	NYSE	FLS	Fri, Oct 19, 2007	26.95	27.27	26.86	26.86
2577	NYSE	FLS	Thu, Oct 18, 2007	26.55	27.07	26.42	27.01
2576	NYSE	FLS	Wed, Oct 17, 2007	26.60	26.81	26.36	26.58
2575	NYSE	FLS	Tue, Oct 16, 2007	26.03	26.51	25.99	26.35
2574	NYSE	FLS	Mon, Oct 15, 2007	26.46	26.83	25.76	26.02
2573	NYSE	FLS	Fri, Oct 12, 2007	26.09	26.64	25.94	26.41
2572	NYSE	FLS	Thu, Oct 11, 2007	27.12	27.27	25.72	25.99
2571	NYSE	FLS	Wed, Oct 10, 2007	26.77	26.84	26.32	26.46
2570	NYSE	FLS	Tue, Oct 9, 2007	26.92	27.20	26.41	26.77
2569	NYSE	FLS	Mon, Oct 8, 2007	26.22	27.10	26.22	26.74
2568	NYSE	FLS	Fri, Oct 5, 2007	25.69	26.48	25.69	26.27
2567	NYSE	FLS	Thu, Oct 4, 2007	25.89	26.10	25.55	25.56
2566	NYSE	FLS	Wed, Oct 3, 2007	26.12	26.31	25.75	25.76
2565	NYSE	FLS	Tue, Oct 2, 2007	26.14	26.46	26.06	26.30
2564	NYSE	FLS	Mon, Oct 1, 2007	25.48	26.53	25.45	25.96
2563	NYSE	FLS	Fri, Sep 28, 2007	26.05	26.42	25.25	25.39
2562	NYSE	FLS	Thu, Sep 27, 2007	25.75	26.57	25.63	26.05
2561	NYSE	FLS	Wed, Sep 26, 2007	25.17	25.57	24.90	25.50
2560	NYSE	FLS	Tue, Sep 25, 2007	24.82	25.20	24.74	25.10
2559	NYSE	FLS	Mon, Sep 24, 2007	25.33	25.38	24.76	24.92
2558	NYSE	FLS	Fri, Sep 21, 2007	25.95	25.95	25.23	25.48
2557	NYSE	FLS	Thu, Sep 20, 2007	25.93	26.08	25.73	25.88
2556	NYSE	FLS	Wed, Sep 19, 2007	25.41	26.15	25.41	25.91
2555	NYSE	FLS	Tue, Sep 18, 2007	24.36	25.39	24.36	25.30
2554	NYSE	FLS	Mon, Sep 17, 2007	24.29	24.41	24.11	24.24
2553	NYSE	FLS	Fri, Sep 14, 2007	23.54	24.44	23.35	24.31
2552	NYSE	FLS	Thu, Sep 13, 2007	23.74	24.06	23.53	23.82
2551	NYSE	FLS	Wed, Sep 12, 2007	23.50	23.87	23.31	23.64
2550	NYSE	FLS	Tue, Sep 11, 2007	23.13	23.59	22.84	23.52
2549	NYSE	FLS	Mon, Sep 10, 2007	23.43	23.43	22.59	23.08
2548	NYSE	FLS	Fri, Sep 7, 2007	23.59	23.59	23.16	23.28
2547	NYSE	FLS	Thu, Sep 6, 2007	24.05	24.13	23.71	23.93
2546	NYSE	FLS	Wed, Sep 5, 2007	24.20	24.37	23.74	24.04
2545	NYSE	FLS	Tue, Sep 4, 2007	23.66	24.62	23.66	24.46
2544	NYSE	FLS	Fri, Aug 31, 2007	23.76	23.94	23.51	23.80
2543	NYSE	FLS	Thu, Aug 30, 2007	23.16	23.59	23.14	23.45
2542	NYSE	FLS	Wed, Aug 29, 2007	23.45	23.50	23.19	23.44
2541	NYSE	FLS	Tue, Aug 28, 2007	23.47	23.67	23.22	23.22
2540	NYSE	FLS	Mon, Aug 27, 2007	23.22	23.86	23.19	23.67
2539	NYSE	FLS	Fri, Aug 24, 2007	23.33	23.45	22.93	23.40
2538	NYSE	FLS	Thu, Aug 23, 2007	23.28	23.36	22.83	23.30
2537	NYSE	FLS	Wed, Aug 22, 2007	22.68	23.17	22.64	23.06
2536	NYSE	FLS	Tue, Aug 21, 2007	22.87	23.10	22.41	22.72
2535	NYSE	FLS	Mon, Aug 20, 2007	22.33	23.13	22.08	22.85
2534	NYSE	FLS	Fri, Aug 17, 2007	22.41	23.00	21.82	21.92
2533	NYSE	FLS	Thu, Aug 16, 2007	21.18	22.00	20.66	21.80
2532	NYSE	FLS	Wed, Aug 15, 2007	22.81	23.09	21.11	21.18
2531	NYSE	FLS	Tue, Aug 14, 2007	23.67	24.23	22.75	22.82
2530	NYSE	FLS	Mon, Aug 13, 2007	24.92	24.92	23.38	23.67
2529	NYSE	FLS	Fri, Aug 10, 2007	25.49	25.55	24.02	24.49
2528	NYSE	FLS	Thu, Aug 9, 2007	25.57	26.63	24.21	25.55
2527	NYSE	FLS	Wed, Aug 8, 2007	25.07	25.86	24.94	25.57
2526	NYSE	FLS	Tue, Aug 7, 2007	23.23	25.29	23.17	25.06
2525	NYSE	FLS	Mon, Aug 6, 2007	23.01	23.31	22.55	23.29
2524	NYSE	FLS	Fri, Aug 3, 2007	23.98	23.98	22.91	22.97
2523	NYSE	FLS	Thu, Aug 2, 2007	23.89	24.58	23.84	24.10
2522	NYSE	FLS	Wed, Aug 1, 2007	24.04	24.33	23.27	23.73
2521	NYSE	FLS	Tue, Jul 31, 2007	24.65	24.90	24.03	24.09
2520	NYSE	FLS	Mon, Jul 30, 2007	23.99	24.62	23.87	24.39
2519	NYSE	FLS	Fri, Jul 27, 2007	24.68	24.78	23.87	24.08
2518	NYSE	FLS	Thu, Jul 26, 2007	25.16	25.45	24.45	24.79
2517	NYSE	FLS	Wed, Jul 25, 2007	25.58	25.61	24.80	25.27
2516	NYSE	FLS	Tue, Jul 24, 2007	25.33	25.73	25.10	25.43
2515	NYSE	FLS	Mon, Jul 23, 2007	25.35	25.53	25.14	25.45
2514	NYSE	FLS	Fri, Jul 20, 2007	25.40	25.51	25.18	25.51
2513	NYSE	FLS	Thu, Jul 19, 2007	25.12	25.54	25.02	25.45
2512	NYSE	FLS	Wed, Jul 18, 2007	24.89	25.04	24.62	24.92
2511	NYSE	FLS	Tue, Jul 17, 2007	25.13	25.46	25.13	25.18
2510	NYSE	FLS	Mon, Jul 16, 2007	25.17	25.34	25.04	25.04
2509	NYSE	FLS	Fri, Jul 13, 2007	25.17	25.42	25.05	25.19
2508	NYSE	FLS	Thu, Jul 12, 2007	24.93	25.24	24.93	25.17
2507	NYSE	FLS	Wed, Jul 11, 2007	24.14	24.92	24.12	24.71
2506	NYSE	FLS	Tue, Jul 10, 2007	24.83	24.93	24.39	24.40
2505	NYSE	FLS	Mon, Jul 9, 2007	24.82	24.94	24.73	24.83
2504	NYSE	FLS	Fri, Jul 6, 2007	24.44	24.74	24.32	24.72
2503	NYSE	FLS	Thu, Jul 5, 2007	24.02	24.76	24.02	24.41
2502	NYSE	FLS	Tue, Jul 3, 2007	24.46	24.63	24.40	24.60
2501	NYSE	FLS	Mon, Jul 2, 2007	24.09	24.69	24.09	24.46
2500	NYSE	FLS	Fri, Jun 29, 2007	23.90	24.24	23.83	23.87
2499	NYSE	FLS	Thu, Jun 28, 2007	23.34	23.93	23.32	23.70
2498	NYSE	FLS	Wed, Jun 27, 2007	23.16	23.37	23.00	23.34
2497	NYSE	FLS	Tue, Jun 26, 2007	23.42	23.50	23.08	23.25
2496	NYSE	FLS	Mon, Jun 25, 2007	23.73	23.84	23.16	23.31
2495	NYSE	FLS	Fri, Jun 22, 2007	23.83	23.83	23.40	23.66
2494	NYSE	FLS	Thu, Jun 21, 2007	23.64	23.97	23.45	23.93
2493	NYSE	FLS	Wed, Jun 20, 2007	24.17	24.18	23.61	23.64
2492	NYSE	FLS	Tue, Jun 19, 2007	24.10	24.20	23.90	24.12
2491	NYSE	FLS	Mon, Jun 18, 2007	24.21	24.36	23.98	24.14
2490	NYSE	FLS	Fri, Jun 15, 2007	24.11	24.32	24.07	24.12
2489	NYSE	FLS	Thu, Jun 14, 2007	23.88	24.13	23.80	24.02
2488	NYSE	FLS	Wed, Jun 13, 2007	22.47	23.82	22.47	23.75
2487	NYSE	FLS	Tue, Jun 12, 2007	22.40	22.40	21.97	22.06
2486	NYSE	FLS	Mon, Jun 11, 2007	22.43	22.61	22.32	22.45
2485	NYSE	FLS	Fri, Jun 8, 2007	22.15	22.49	22.06	22.44
2484	NYSE	FLS	Thu, Jun 7, 2007	22.54	22.73	22.15	22.15
2483	NYSE	FLS	Wed, Jun 6, 2007	22.94	22.97	22.51	22.67
2482	NYSE	FLS	Tue, Jun 5, 2007	23.45	23.45	22.89	23.12
2481	NYSE	FLS	Mon, Jun 4, 2007	23.34	23.55	23.27	23.55
2480	NYSE	FLS	Fri, Jun 1, 2007	23.14	23.52	23.13	23.37
2479	NYSE	FLS	Thu, May 31, 2007	23.33	23.33	23.05	23.14
2478	NYSE	FLS	Wed, May 30, 2007	23.00	23.21	22.74	23.21
2477	NYSE	FLS	Tue, May 29, 2007	22.72	23.18	22.71	23.16
2476	NYSE	FLS	Fri, May 25, 2007	22.21	22.63	22.21	22.59
2475	NYSE	FLS	Thu, May 24, 2007	22.57	22.69	22.05	22.09
2474	NYSE	FLS	Wed, May 23, 2007	22.73	22.94	22.52	22.53
2473	NYSE	FLS	Tue, May 22, 2007	22.50	22.74	22.42	22.60
2472	NYSE	FLS	Mon, May 21, 2007	22.39	22.59	22.25	22.45
2471	NYSE	FLS	Fri, May 18, 2007	22.48	22.60	22.21	22.37
2470	NYSE	FLS	Thu, May 17, 2007	21.93	22.60	21.93	22.47
2469	NYSE	FLS	Wed, May 16, 2007	22.32	22.33	21.70	21.92
2468	NYSE	FLS	Tue, May 15, 2007	22.42	22.61	22.04	22.30
2467	NYSE	FLS	Mon, May 14, 2007	22.12	22.63	22.12	22.40
2466	NYSE	FLS	Fri, May 11, 2007	21.53	22.23	21.47	22.07
2465	NYSE	FLS	Thu, May 10, 2007	21.40	21.80	21.10	21.37
2464	NYSE	FLS	Wed, May 9, 2007	20.60	21.40	20.56	21.40
2463	NYSE	FLS	Tue, May 8, 2007	20.38	20.74	20.20	20.60
2462	NYSE	FLS	Mon, May 7, 2007	20.75	20.77	20.39	20.44
2461	NYSE	FLS	Fri, May 4, 2007	21.05	21.05	20.57	20.74
2460	NYSE	FLS	Thu, May 3, 2007	20.60	21.10	20.57	21.05
2459	NYSE	FLS	Wed, May 2, 2007	20.20	20.67	20.17	20.58
2458	NYSE	FLS	Tue, May 1, 2007	20.33	20.37	20.05	20.09
2457	NYSE	FLS	Mon, Apr 30, 2007	20.36	20.54	20.28	20.34
2456	NYSE	FLS	Fri, Apr 27, 2007	20.17	20.47	20.13	20.35
2455	NYSE	FLS	Thu, Apr 26, 2007	20.26	20.32	20.16	20.20
2454	NYSE	FLS	Wed, Apr 25, 2007	20.26	20.33	20.02	20.25
2453	NYSE	FLS	Tue, Apr 24, 2007	20.18	20.27	20.13	20.21
2452	NYSE	FLS	Mon, Apr 23, 2007	19.97	20.18	19.94	20.15
2451	NYSE	FLS	Fri, Apr 20, 2007	20.05	20.08	19.77	19.97
2450	NYSE	FLS	Thu, Apr 19, 2007	19.83	20.09	19.49	19.92
2449	NYSE	FLS	Wed, Apr 18, 2007	20.02	20.03	19.71	19.91
2448	NYSE	FLS	Tue, Apr 17, 2007	20.00	20.12	19.98	20.02
2447	NYSE	FLS	Mon, Apr 16, 2007	19.90	20.07	19.90	19.99
2446	NYSE	FLS	Fri, Apr 13, 2007	19.64	19.97	19.64	19.85
2445	NYSE	FLS	Thu, Apr 12, 2007	19.48	19.65	19.32	19.63
2444	NYSE	FLS	Wed, Apr 11, 2007	19.41	19.55	19.28	19.48
2443	NYSE	FLS	Tue, Apr 10, 2007	19.46	19.50	19.19	19.41
2442	NYSE	FLS	Mon, Apr 9, 2007	19.58	19.63	19.41	19.50
2441	NYSE	FLS	Thu, Apr 5, 2007	19.65	19.65	19.55	19.58
2440	NYSE	FLS	Wed, Apr 4, 2007	19.55	19.64	19.49	19.62
2439	NYSE	FLS	Tue, Apr 3, 2007	19.54	19.67	19.50	19.59
2438	NYSE	FLS	Mon, Apr 2, 2007	19.21	19.53	19.16	19.51
2437	NYSE	FLS	Fri, Mar 30, 2007	19.09	19.32	19.04	19.06
2436	NYSE	FLS	Thu, Mar 29, 2007	19.05	19.13	18.90	19.10
2435	NYSE	FLS	Wed, Mar 28, 2007	19.07	19.15	18.91	19.05
2434	NYSE	FLS	Tue, Mar 27, 2007	19.19	19.20	19.01	19.08
2433	NYSE	FLS	Mon, Mar 26, 2007	19.36	19.53	19.20	19.32
2432	NYSE	FLS	Fri, Mar 23, 2007	19.42	19.50	19.34	19.44
2431	NYSE	FLS	Thu, Mar 22, 2007	19.55	19.59	19.28	19.37
2430	NYSE	FLS	Wed, Mar 21, 2007	19.33	19.45	19.21	19.45
2429	NYSE	FLS	Tue, Mar 20, 2007	19.32	19.33	19.17	19.32
2428	NYSE	FLS	Mon, Mar 19, 2007	19.14	19.36	19.10	19.35
2427	NYSE	FLS	Fri, Mar 16, 2007	19.05	19.14	18.81	18.99
2426	NYSE	FLS	Thu, Mar 15, 2007	19.02	19.19	18.96	19.05
2425	NYSE	FLS	Wed, Mar 14, 2007	18.79	19.04	18.53	19.01
2424	NYSE	FLS	Tue, Mar 13, 2007	18.84	19.32	18.77	18.80
2423	NYSE	FLS	Mon, Mar 12, 2007	19.00	19.03	18.75	18.87
2422	NYSE	FLS	Fri, Mar 9, 2007	18.33	19.07	18.33	18.99
2421	NYSE	FLS	Thu, Mar 8, 2007	17.92	18.25	17.90	18.18
2420	NYSE	FLS	Wed, Mar 7, 2007	17.46	17.93	17.38	17.83
2419	NYSE	FLS	Tue, Mar 6, 2007	17.60	17.60	17.25	17.46
2418	NYSE	FLS	Mon, Mar 5, 2007	16.95	17.53	16.85	17.22
2417	NYSE	FLS	Fri, Mar 2, 2007	16.91	17.98	16.91	16.95
2416	NYSE	FLS	Thu, Mar 1, 2007	17.16	17.20	16.92	17.20
2415	NYSE	FLS	Wed, Feb 28, 2007	17.00	17.35	16.80	17.30
2414	NYSE	FLS	Tue, Feb 27, 2007	17.15	17.15	16.50	16.63
2413	NYSE	FLS	Mon, Feb 26, 2007	17.37	17.58	17.31	17.38
2412	NYSE	FLS	Fri, Feb 23, 2007	17.36	17.47	17.35	17.45
2411	NYSE	FLS	Thu, Feb 22, 2007	17.54	17.54	17.27	17.42
2410	NYSE	FLS	Wed, Feb 21, 2007	17.40	17.51	17.39	17.50
2409	NYSE	FLS	Tue, Feb 20, 2007	17.33	17.48	17.22	17.42
2408	NYSE	FLS	Fri, Feb 16, 2007	17.35	17.40	17.29	17.38
2407	NYSE	FLS	Thu, Feb 15, 2007	17.30	17.39	17.18	17.35
2406	NYSE	FLS	Wed, Feb 14, 2007	17.16	17.37	17.13	17.32
2405	NYSE	FLS	Tue, Feb 13, 2007	16.93	17.25	16.89	17.16
2404	NYSE	FLS	Mon, Feb 12, 2007	17.50	17.58	16.78	16.83
2403	NYSE	FLS	Fri, Feb 9, 2007	17.82	17.83	17.37	17.43
2402	NYSE	FLS	Thu, Feb 8, 2007	18.10	18.12	17.78	17.82
2401	NYSE	FLS	Wed, Feb 7, 2007	18.23	18.23	18.03	18.10
2400	NYSE	FLS	Tue, Feb 6, 2007	18.06	18.21	17.98	18.19
2399	NYSE	FLS	Mon, Feb 5, 2007	18.05	18.19	17.95	18.06
2398	NYSE	FLS	Fri, Feb 2, 2007	18.20	18.25	18.07	18.13
2397	NYSE	FLS	Thu, Feb 1, 2007	17.83	18.19	17.83	18.19
2396	NYSE	FLS	Wed, Jan 31, 2007	17.23	17.76	17.12	17.69
2395	NYSE	FLS	Tue, Jan 30, 2007	17.00	17.30	17.00	17.21
2394	NYSE	FLS	Mon, Jan 29, 2007	16.92	17.08	16.80	17.03
2393	NYSE	FLS	Fri, Jan 26, 2007	16.83	16.90	16.72	16.89
2392	NYSE	FLS	Thu, Jan 25, 2007	17.01	17.06	16.77	16.81
2391	NYSE	FLS	Wed, Jan 24, 2007	17.02	17.15	16.97	17.12
2390	NYSE	FLS	Tue, Jan 23, 2007	16.67	17.06	16.65	17.01
2389	NYSE	FLS	Mon, Jan 22, 2007	16.90	17.03	16.59	16.67
2388	NYSE	FLS	Fri, Jan 19, 2007	16.89	17.00	16.87	16.97
2387	NYSE	FLS	Thu, Jan 18, 2007	16.94	17.08	16.87	16.93
2386	NYSE	FLS	Wed, Jan 17, 2007	16.85	17.20	16.84	16.96
2385	NYSE	FLS	Tue, Jan 16, 2007	17.00	17.01	16.85	16.88
2384	NYSE	FLS	Fri, Jan 12, 2007	17.05	17.05	16.91	16.93
2383	NYSE	FLS	Thu, Jan 11, 2007	17.12	17.19	16.99	17.00
2382	NYSE	FLS	Wed, Jan 10, 2007	16.98	17.15	16.65	17.12
2381	NYSE	FLS	Tue, Jan 9, 2007	16.32	16.43	16.24	16.33
2380	NYSE	FLS	Mon, Jan 8, 2007	16.65	16.66	16.32	16.33
2379	NYSE	FLS	Fri, Jan 5, 2007	16.60	16.92	16.59	16.68
2378	NYSE	FLS	Thu, Jan 4, 2007	17.07	17.10	16.81	16.89
2377	NYSE	FLS	Wed, Jan 3, 2007	17.02	17.05	16.87	17.05
2376	NYSE	FLS	Fri, Dec 29, 2006	16.93	16.97	16.81	16.82
2375	NYSE	FLS	Thu, Dec 28, 2006	16.88	17.06	16.83	16.93
2374	NYSE	FLS	Wed, Dec 27, 2006	16.83	17.00	16.77	16.88
2373	NYSE	FLS	Tue, Dec 26, 2006	16.60	16.87	16.52	16.83
2372	NYSE	FLS	Fri, Dec 22, 2006	16.64	16.71	16.57	16.61
2371	NYSE	FLS	Thu, Dec 21, 2006	16.90	17.02	16.60	16.65
2370	NYSE	FLS	Wed, Dec 20, 2006	16.96	17.10	16.90	16.90
2369	NYSE	FLS	Tue, Dec 19, 2006	16.95	17.08	16.84	16.99
2368	NYSE	FLS	Mon, Dec 18, 2006	17.17	17.27	16.97	17.00
2367	NYSE	FLS	Fri, Dec 15, 2006	17.33	17.33	17.05	17.13
2366	NYSE	FLS	Thu, Dec 14, 2006	17.47	17.56	17.36	17.42
2365	NYSE	FLS	Wed, Dec 13, 2006	17.58	17.61	17.36	17.42
2364	NYSE	FLS	Tue, Dec 12, 2006	17.71	17.71	17.35	17.50
2363	NYSE	FLS	Mon, Dec 11, 2006	17.73	17.83	17.69	17.70
2362	NYSE	FLS	Fri, Dec 8, 2006	17.68	17.93	17.66	17.76
2361	NYSE	FLS	Thu, Dec 7, 2006	17.72	17.84	17.68	17.74
2360	NYSE	FLS	Wed, Dec 6, 2006	17.94	17.98	17.70	17.71
2359	NYSE	FLS	Tue, Dec 5, 2006	17.97	18.03	17.84	17.98
2358	NYSE	FLS	Mon, Dec 4, 2006	17.84	18.00	17.71	17.96
2357	NYSE	FLS	Fri, Dec 1, 2006	17.93	17.93	17.60	17.84
2356	NYSE	FLS	Thu, Nov 30, 2006	17.68	18.02	17.63	17.95
2355	NYSE	FLS	Wed, Nov 29, 2006	17.64	17.80	17.54	17.71
2354	NYSE	FLS	Tue, Nov 28, 2006	17.48	17.64	17.17	17.60
2353	NYSE	FLS	Mon, Nov 27, 2006	17.96	17.96	17.55	17.62
2352	NYSE	FLS	Fri, Nov 24, 2006	18.03	18.12	17.92	18.02
2351	NYSE	FLS	Wed, Nov 22, 2006	18.05	18.13	17.97	18.11
2350	NYSE	FLS	Tue, Nov 21, 2006	18.13	18.15	17.99	18.05
2349	NYSE	FLS	Mon, Nov 20, 2006	18.17	18.20	18.06	18.13
2348	NYSE	FLS	Fri, Nov 17, 2006	17.97	18.17	17.84	18.17
2347	NYSE	FLS	Thu, Nov 16, 2006	17.92	18.10	17.92	18.00
2346	NYSE	FLS	Wed, Nov 15, 2006	17.56	17.76	17.56	17.74
2345	NYSE	FLS	Tue, Nov 14, 2006	17.62	17.63	17.29	17.56
2344	NYSE	FLS	Mon, Nov 13, 2006	17.65	17.73	17.51	17.63
2343	NYSE	FLS	Fri, Nov 10, 2006	17.33	18.03	17.22	17.65
2342	NYSE	FLS	Thu, Nov 9, 2006	18.42	18.67	18.37	18.41
2341	NYSE	FLS	Wed, Nov 8, 2006	18.20	18.45	18.14	18.43
2340	NYSE	FLS	Tue, Nov 7, 2006	18.01	18.36	18.01	18.31
2339	NYSE	FLS	Mon, Nov 6, 2006	17.83	18.10	17.82	18.05
2338	NYSE	FLS	Fri, Nov 3, 2006	17.52	17.81	17.52	17.81
2337	NYSE	FLS	Thu, Nov 2, 2006	17.28	17.49	17.20	17.45
2336	NYSE	FLS	Wed, Nov 1, 2006	17.75	17.76	17.37	17.43
2335	NYSE	FLS	Tue, Oct 31, 2006	17.67	17.73	17.41	17.67
2334	NYSE	FLS	Mon, Oct 30, 2006	17.57	17.75	17.47	17.70
2333	NYSE	FLS	Fri, Oct 27, 2006	17.82	17.82	17.62	17.65
2332	NYSE	FLS	Thu, Oct 26, 2006	17.95	17.97	17.70	17.88
2331	NYSE	FLS	Wed, Oct 25, 2006	17.80	17.99	17.80	17.94
2330	NYSE	FLS	Tue, Oct 24, 2006	17.73	17.97	17.68	17.86
2329	NYSE	FLS	Mon, Oct 23, 2006	17.75	18.02	17.74	17.86
2328	NYSE	FLS	Fri, Oct 20, 2006	18.08	18.10	17.75	17.84
2327	NYSE	FLS	Thu, Oct 19, 2006	18.05	18.10	17.87	18.08
2326	NYSE	FLS	Wed, Oct 18, 2006	18.21	18.40	17.96	18.12
2325	NYSE	FLS	Tue, Oct 17, 2006	18.34	18.38	18.15	18.21
2324	NYSE	FLS	Mon, Oct 16, 2006	18.33	18.40	18.25	18.37
2323	NYSE	FLS	Fri, Oct 13, 2006	17.68	18.44	17.68	18.41
2322	NYSE	FLS	Thu, Oct 12, 2006	17.30	17.73	17.28	17.66
2321	NYSE	FLS	Wed, Oct 11, 2006	17.20	17.36	17.11	17.24
2320	NYSE	FLS	Tue, Oct 10, 2006	16.91	17.22	16.84	17.20
2319	NYSE	FLS	Mon, Oct 9, 2006	16.57	16.92	16.50	16.83
2318	NYSE	FLS	Fri, Oct 6, 2006	16.54	16.66	16.31	16.57
2317	NYSE	FLS	Thu, Oct 5, 2006	16.27	16.66	16.24	16.62
2316	NYSE	FLS	Wed, Oct 4, 2006	16.17	16.32	16.12	16.27
2315	NYSE	FLS	Tue, Oct 3, 2006	16.17	16.40	16.01	16.19
2314	NYSE	FLS	Mon, Oct 2, 2006	15.83	16.39	15.50	16.17
2313	NYSE	FLS	Fri, Sep 29, 2006	16.85	17.05	16.83	16.86
2312	NYSE	FLS	Thu, Sep 28, 2006	17.00	17.07	16.80	16.82
2311	NYSE	FLS	Wed, Sep 27, 2006	16.60	16.72	16.53	16.58
2310	NYSE	FLS	Tue, Sep 26, 2006	16.41	16.75	16.33	16.63
2309	NYSE	FLS	Mon, Sep 25, 2006	15.99	16.41	15.94	16.40
2308	NYSE	FLS	Fri, Sep 22, 2006	16.27	16.27	15.76	15.95
2307	NYSE	FLS	Thu, Sep 21, 2006	16.57	16.58	16.22	16.27
2306	NYSE	FLS	Wed, Sep 20, 2006	16.39	16.54	16.33	16.52
2305	NYSE	FLS	Tue, Sep 19, 2006	16.58	16.63	16.14	16.31
2304	NYSE	FLS	Mon, Sep 18, 2006	16.62	16.73	16.52	16.57
2303	NYSE	FLS	Fri, Sep 15, 2006	16.82	16.89	16.63	16.63
2302	NYSE	FLS	Thu, Sep 14, 2006	16.80	16.88	16.66	16.79
2301	NYSE	FLS	Wed, Sep 13, 2006	16.77	16.95	16.75	16.85
2300	NYSE	FLS	Tue, Sep 12, 2006	16.66	16.92	16.52	16.80
2299	NYSE	FLS	Mon, Sep 11, 2006	17.00	17.00	16.57	16.64
2298	NYSE	FLS	Fri, Sep 8, 2006	16.99	17.11	16.89	17.02
2297	NYSE	FLS	Thu, Sep 7, 2006	17.00	17.14	16.84	16.95
2296	NYSE	FLS	Wed, Sep 6, 2006	17.15	17.20	17.00	17.04
2295	NYSE	FLS	Tue, Sep 5, 2006	17.08	17.26	17.02	17.24
2294	NYSE	FLS	Fri, Sep 1, 2006	17.08	17.18	16.90	17.08
2293	NYSE	FLS	Thu, Aug 31, 2006	16.92	17.18	16.82	17.05
2292	NYSE	FLS	Wed, Aug 30, 2006	16.75	16.87	16.68	16.82
2291	NYSE	FLS	Tue, Aug 29, 2006	16.72	16.78	16.52	16.70
2290	NYSE	FLS	Mon, Aug 28, 2006	16.48	16.72	16.48	16.72
2289	NYSE	FLS	Fri, Aug 25, 2006	16.42	16.60	16.39	16.52
2288	NYSE	FLS	Thu, Aug 24, 2006	16.65	16.70	16.39	16.50
2287	NYSE	FLS	Wed, Aug 23, 2006	16.72	16.82	16.46	16.56
2286	NYSE	FLS	Tue, Aug 22, 2006	16.64	16.86	16.59	16.76
2285	NYSE	FLS	Mon, Aug 21, 2006	17.00	17.00	16.67	16.75
2284	NYSE	FLS	Fri, Aug 18, 2006	17.01	17.03	16.78	17.02
2283	NYSE	FLS	Thu, Aug 17, 2006	17.03	17.23	16.95	17.03
2282	NYSE	FLS	Wed, Aug 16, 2006	16.64	17.18	16.59	17.13
2281	NYSE	FLS	Tue, Aug 15, 2006	16.57	16.65	16.43	16.56
2280	NYSE	FLS	Mon, Aug 14, 2006	16.52	16.80	16.45	16.49
2279	NYSE	FLS	Fri, Aug 11, 2006	16.63	16.67	16.37	16.44
2278	NYSE	FLS	Thu, Aug 10, 2006	16.61	16.73	16.51	16.67
2277	NYSE	FLS	Wed, Aug 9, 2006	17.26	17.32	16.64	16.68
2276	NYSE	FLS	Tue, Aug 8, 2006	17.45	17.52	17.17	17.20
2275	NYSE	FLS	Mon, Aug 7, 2006	17.48	17.57	17.33	17.39
2274	NYSE	FLS	Fri, Aug 4, 2006	17.87	17.95	17.33	17.62
2273	NYSE	FLS	Thu, Aug 3, 2006	17.30	17.93	17.30	17.81
2272	NYSE	FLS	Wed, Aug 2, 2006	17.15	17.59	17.15	17.36
2271	NYSE	FLS	Tue, Aug 1, 2006	17.24	17.33	17.08	17.17
2270	NYSE	FLS	Mon, Jul 31, 2006	17.28	17.36	17.18	17.27
2269	NYSE	FLS	Fri, Jul 28, 2006	17.25	17.66	17.25	17.31
2268	NYSE	FLS	Thu, Jul 27, 2006	17.35	17.64	17.11	17.13
2267	NYSE	FLS	Wed, Jul 26, 2006	17.26	17.43	16.93	17.27
2266	NYSE	FLS	Tue, Jul 25, 2006	17.29	17.60	17.11	17.43
2265	NYSE	FLS	Mon, Jul 24, 2006	16.98	17.33	16.98	17.31
2264	NYSE	FLS	Fri, Jul 21, 2006	17.37	17.37	16.91	16.93
2263	NYSE	FLS	Thu, Jul 20, 2006	17.97	18.09	17.35	17.37
2262	NYSE	FLS	Wed, Jul 19, 2006	17.77	18.02	17.70	17.93
2261	NYSE	FLS	Tue, Jul 18, 2006	17.67	17.90	17.40	17.72
2260	NYSE	FLS	Mon, Jul 17, 2006	17.71	17.91	17.60	17.67
2259	NYSE	FLS	Fri, Jul 14, 2006	18.09	18.13	17.57	17.76
2258	NYSE	FLS	Thu, Jul 13, 2006	18.38	18.54	18.09	18.09
2257	NYSE	FLS	Wed, Jul 12, 2006	18.50	18.68	18.34	18.47
2256	NYSE	FLS	Tue, Jul 11, 2006	18.38	18.55	18.12	18.48
2255	NYSE	FLS	Mon, Jul 10, 2006	18.42	18.71	18.29	18.45
2254	NYSE	FLS	Fri, Jul 7, 2006	18.51	18.62	18.33	18.36
2253	NYSE	FLS	Thu, Jul 6, 2006	18.25	18.60	18.25	18.51
2252	NYSE	FLS	Wed, Jul 5, 2006	18.38	18.38	17.94	18.20
2251	NYSE	FLS	Mon, Jul 3, 2006	18.80	18.80	18.26	18.38
2250	NYSE	FLS	Fri, Jun 30, 2006	18.25	18.97	17.90	18.97
2249	NYSE	FLS	Thu, Jun 29, 2006	17.15	17.93	17.12	17.93
2248	NYSE	FLS	Wed, Jun 28, 2006	16.92	17.13	16.77	16.97
2247	NYSE	FLS	Tue, Jun 27, 2006	17.21	17.43	16.84	16.86
2246	NYSE	FLS	Mon, Jun 26, 2006	16.83	17.24	16.83	17.21
2245	NYSE	FLS	Fri, Jun 23, 2006	16.73	17.05	16.67	16.86
2244	NYSE	FLS	Thu, Jun 22, 2006	16.72	16.87	16.58	16.78
2243	NYSE	FLS	Wed, Jun 21, 2006	16.27	16.89	16.25	16.77
2242	NYSE	FLS	Tue, Jun 20, 2006	16.49	16.50	16.14	16.23
2241	NYSE	FLS	Mon, Jun 19, 2006	17.15	17.15	16.37	16.49
2240	NYSE	FLS	Fri, Jun 16, 2006	17.35	17.45	16.77	17.09
2239	NYSE	FLS	Thu, Jun 15, 2006	16.68	17.40	16.68	17.35
2238	NYSE	FLS	Wed, Jun 14, 2006	16.05	16.59	16.04	16.58
2237	NYSE	FLS	Tue, Jun 13, 2006	16.37	16.58	16.11	16.26
2236	NYSE	FLS	Mon, Jun 12, 2006	16.97	16.98	16.37	16.37
2235	NYSE	FLS	Fri, Jun 9, 2006	17.11	17.36	16.85	16.94
2234	NYSE	FLS	Thu, Jun 8, 2006	17.23	17.37	16.74	17.02
2233	NYSE	FLS	Wed, Jun 7, 2006	17.49	17.81	17.26	17.26
2232	NYSE	FLS	Tue, Jun 6, 2006	17.68	17.73	17.30	17.48
2231	NYSE	FLS	Mon, Jun 5, 2006	18.46	18.57	17.59	17.61
2230	NYSE	FLS	Fri, Jun 2, 2006	18.63	18.86	18.13	18.46
2229	NYSE	FLS	Thu, Jun 1, 2006	17.81	18.34	17.81	18.34
2228	NYSE	FLS	Wed, May 31, 2006	17.55	17.86	17.46	17.73
2227	NYSE	FLS	Tue, May 30, 2006	17.85	17.93	17.50	17.50
2226	NYSE	FLS	Fri, May 26, 2006	17.67	17.88	17.57	17.85
2225	NYSE	FLS	Thu, May 25, 2006	17.42	17.62	17.26	17.59
2224	NYSE	FLS	Wed, May 24, 2006	17.29	17.45	16.79	17.26
2223	NYSE	FLS	Tue, May 23, 2006	17.53	17.87	17.26	17.28
2222	NYSE	FLS	Mon, May 22, 2006	17.55	17.55	17.09	17.42
2221	NYSE	FLS	Fri, May 19, 2006	17.94	17.96	17.48	17.63
2220	NYSE	FLS	Thu, May 18, 2006	18.17	18.23	17.91	17.94
2219	NYSE	FLS	Wed, May 17, 2006	18.35	18.49	18.07	18.13
2218	NYSE	FLS	Tue, May 16, 2006	18.48	18.63	18.30	18.44
2217	NYSE	FLS	Mon, May 15, 2006	18.87	18.90	18.14	18.50
2216	NYSE	FLS	Fri, May 12, 2006	19.69	19.69	19.06	19.06
2215	NYSE	FLS	Thu, May 11, 2006	20.28	20.28	19.67	19.71
2214	NYSE	FLS	Wed, May 10, 2006	20.17	20.33	20.14	20.25
2213	NYSE	FLS	Tue, May 9, 2006	20.08	20.35	20.00	20.20
2212	NYSE	FLS	Mon, May 8, 2006	20.08	20.13	20.05	20.08
2211	NYSE	FLS	Fri, May 5, 2006	19.93	20.17	19.91	20.08
2210	NYSE	FLS	Thu, May 4, 2006	19.72	19.90	19.65	19.86
2209	NYSE	FLS	Wed, May 3, 2006	19.62	19.79	19.56	19.75
2208	NYSE	FLS	Tue, May 2, 2006	19.35	19.69	19.29	19.66
2207	NYSE	FLS	Mon, May 1, 2006	19.25	19.43	19.25	19.38
2206	NYSE	FLS	Fri, Apr 28, 2006	18.90	19.19	18.83	19.17
2205	NYSE	FLS	Thu, Apr 27, 2006	18.83	19.13	18.62	19.01
2204	NYSE	FLS	Wed, Apr 26, 2006	18.63	18.99	18.63	18.88
2203	NYSE	FLS	Tue, Apr 25, 2006	18.47	18.67	18.45	18.59
2202	NYSE	FLS	Mon, Apr 24, 2006	18.62	18.62	18.30	18.40
2201	NYSE	FLS	Fri, Apr 21, 2006	19.10	19.10	18.50	18.65
2200	NYSE	FLS	Thu, Apr 20, 2006	18.97	19.03	18.58	18.77
2199	NYSE	FLS	Wed, Apr 19, 2006	18.57	18.98	18.57	18.95
2198	NYSE	FLS	Tue, Apr 18, 2006	18.15	18.64	18.14	18.57
2197	NYSE	FLS	Mon, Apr 17, 2006	18.13	18.40	17.97	18.14
2196	NYSE	FLS	Thu, Apr 13, 2006	18.09	18.28	17.85	18.21
2195	NYSE	FLS	Wed, Apr 12, 2006	17.95	18.31	17.94	18.16
2194	NYSE	FLS	Tue, Apr 11, 2006	18.16	18.40	17.74	17.85
2193	NYSE	FLS	Mon, Apr 10, 2006	18.58	18.65	18.03	18.15
2192	NYSE	FLS	Fri, Apr 7, 2006	19.26	19.32	18.39	18.55
2191	NYSE	FLS	Thu, Apr 6, 2006	19.35	19.43	19.10	19.25
2190	NYSE	FLS	Wed, Apr 5, 2006	19.42	19.75	18.99	19.63
2189	NYSE	FLS	Tue, Apr 4, 2006	19.64	20.06	19.53	19.92
2188	NYSE	FLS	Mon, Apr 3, 2006	19.52	19.93	19.33	19.68
2187	NYSE	FLS	Fri, Mar 31, 2006	19.49	19.63	19.42	19.45
2186	NYSE	FLS	Thu, Mar 30, 2006	19.24	19.53	19.24	19.49
2185	NYSE	FLS	Wed, Mar 29, 2006	19.14	19.44	19.13	19.35
2184	NYSE	FLS	Tue, Mar 28, 2006	19.35	19.40	19.09	19.14
2183	NYSE	FLS	Mon, Mar 27, 2006	19.32	19.63	19.30	19.37
2182	NYSE	FLS	Fri, Mar 24, 2006	19.33	19.40	19.24	19.30
2181	NYSE	FLS	Thu, Mar 23, 2006	19.31	19.43	19.17	19.34
2180	NYSE	FLS	Wed, Mar 22, 2006	18.93	19.32	18.92	19.31
2179	NYSE	FLS	Tue, Mar 21, 2006	19.17	19.25	18.92	18.95
2178	NYSE	FLS	Mon, Mar 20, 2006	19.15	19.25	19.07	19.20
2177	NYSE	FLS	Fri, Mar 17, 2006	19.14	19.25	19.08	19.20
2176	NYSE	FLS	Thu, Mar 16, 2006	19.08	19.08	18.90	19.00
2175	NYSE	FLS	Wed, Mar 15, 2006	18.68	18.89	18.60	18.85
2174	NYSE	FLS	Tue, Mar 14, 2006	18.45	18.65	18.33	18.64
2173	NYSE	FLS	Mon, Mar 13, 2006	18.42	18.57	18.40	18.45
2172	NYSE	FLS	Fri, Mar 10, 2006	18.02	18.33	17.97	18.33
2171	NYSE	FLS	Thu, Mar 9, 2006	17.97	18.16	17.91	18.00
2170	NYSE	FLS	Wed, Mar 8, 2006	18.04	18.25	17.79	17.96
2169	NYSE	FLS	Tue, Mar 7, 2006	17.95	18.45	17.89	18.04
2168	NYSE	FLS	Mon, Mar 6, 2006	17.24	18.19	17.24	17.97
2167	NYSE	FLS	Fri, Mar 3, 2006	17.44	17.61	17.34	17.55
2166	NYSE	FLS	Thu, Mar 2, 2006	17.36	17.77	17.32	17.44
2165	NYSE	FLS	Wed, Mar 1, 2006	17.17	17.48	17.09	17.36
2164	NYSE	FLS	Tue, Feb 28, 2006	17.20	17.30	17.08	17.13
2163	NYSE	FLS	Mon, Feb 27, 2006	17.09	17.55	17.09	17.33
2162	NYSE	FLS	Fri, Feb 24, 2006	16.83	17.24	16.83	17.04
2161	NYSE	FLS	Thu, Feb 23, 2006	16.66	16.94	16.63	16.85
2160	NYSE	FLS	Wed, Feb 22, 2006	16.43	16.82	16.43	16.66
2159	NYSE	FLS	Tue, Feb 21, 2006	16.37	16.48	16.25	16.36
2158	NYSE	FLS	Fri, Feb 17, 2006	16.01	16.66	16.01	16.43
2157	NYSE	FLS	Thu, Feb 16, 2006	16.13	16.33	16.11	16.33
2156	NYSE	FLS	Wed, Feb 15, 2006	16.00	16.23	15.77	16.06
2155	NYSE	FLS	Tue, Feb 14, 2006	15.01	15.55	14.91	15.42
2154	NYSE	FLS	Mon, Feb 13, 2006	14.93	15.15	14.86	14.93
2153	NYSE	FLS	Fri, Feb 10, 2006	14.84	15.00	14.65	14.97
2152	NYSE	FLS	Thu, Feb 9, 2006	14.79	14.98	14.77	14.88
2151	NYSE	FLS	Wed, Feb 8, 2006	14.86	14.89	14.56	14.74
2150	NYSE	FLS	Tue, Feb 7, 2006	15.21	15.36	14.78	14.85
2149	NYSE	FLS	Mon, Feb 6, 2006	15.37	15.44	15.13	15.23
2148	NYSE	FLS	Fri, Feb 3, 2006	15.25	15.34	15.03	15.34
2147	NYSE	FLS	Thu, Feb 2, 2006	15.57	15.60	15.17	15.28
2146	NYSE	FLS	Wed, Feb 1, 2006	15.33	15.59	15.12	15.58
2145	NYSE	FLS	Tue, Jan 31, 2006	15.28	15.43	15.22	15.33
2144	NYSE	FLS	Mon, Jan 30, 2006	15.12	15.43	15.10	15.28
2143	NYSE	FLS	Fri, Jan 27, 2006	14.98	15.21	14.89	15.17
2142	NYSE	FLS	Thu, Jan 26, 2006	14.85	15.00	14.73	14.95
2141	NYSE	FLS	Wed, Jan 25, 2006	14.75	14.86	14.67	14.77
2140	NYSE	FLS	Tue, Jan 24, 2006	14.68	14.80	14.62	14.75
2139	NYSE	FLS	Mon, Jan 23, 2006	14.49	14.74	14.47	14.71
2138	NYSE	FLS	Fri, Jan 20, 2006	14.62	14.62	14.37	14.57
2137	NYSE	FLS	Thu, Jan 19, 2006	14.40	14.66	14.35	14.59
2136	NYSE	FLS	Wed, Jan 18, 2006	14.38	14.45	14.30	14.39
2135	NYSE	FLS	Tue, Jan 17, 2006	14.23	14.40	14.10	14.38
2134	NYSE	FLS	Fri, Jan 13, 2006	14.00	14.23	13.90	14.23
2133	NYSE	FLS	Thu, Jan 12, 2006	14.05	14.08	13.96	14.00
2132	NYSE	FLS	Wed, Jan 11, 2006	14.16	14.19	14.00	14.05
2131	NYSE	FLS	Tue, Jan 10, 2006	14.01	14.16	13.95	14.16
2130	NYSE	FLS	Mon, Jan 9, 2006	13.86	14.10	13.86	14.04
2129	NYSE	FLS	Fri, Jan 6, 2006	13.77	13.97	13.67	13.86
2128	NYSE	FLS	Thu, Jan 5, 2006	13.65	13.70	13.52	13.68
2127	NYSE	FLS	Wed, Jan 4, 2006	13.62	13.67	13.47	13.67
2126	NYSE	FLS	Tue, Jan 3, 2006	13.37	13.66	13.21	13.64
2125	NYSE	FLS	Fri, Dec 30, 2005	13.00	13.20	12.99	13.19
2124	NYSE	FLS	Thu, Dec 29, 2005	12.99	13.07	12.87	13.00
2123	NYSE	FLS	Wed, Dec 28, 2005	12.93	13.04	12.77	12.98
2122	NYSE	FLS	Tue, Dec 27, 2005	13.12	13.19	12.86	12.91
2121	NYSE	FLS	Fri, Dec 23, 2005	13.15	13.23	13.07	13.15
2120	NYSE	FLS	Thu, Dec 22, 2005	12.85	13.19	12.85	13.13
2119	NYSE	FLS	Wed, Dec 21, 2005	12.95	13.02	12.75	12.85
2118	NYSE	FLS	Tue, Dec 20, 2005	12.93	12.96	12.75	12.92
2117	NYSE	FLS	Mon, Dec 19, 2005	13.13	13.13	12.90	12.92
2116	NYSE	FLS	Fri, Dec 16, 2005	13.20	13.25	13.13	13.17
2115	NYSE	FLS	Thu, Dec 15, 2005	13.13	13.24	12.98	13.10
2114	NYSE	FLS	Wed, Dec 14, 2005	12.93	13.23	12.93	13.13
2113	NYSE	FLS	Tue, Dec 13, 2005	12.88	13.02	12.83	12.92
2112	NYSE	FLS	Mon, Dec 12, 2005	12.73	12.90	12.71	12.86
2111	NYSE	FLS	Fri, Dec 9, 2005	12.60	12.78	12.51	12.70
2110	NYSE	FLS	Thu, Dec 8, 2005	12.65	12.80	12.46	12.58
2109	NYSE	FLS	Wed, Dec 7, 2005	12.72	12.84	12.52	12.61
2108	NYSE	FLS	Tue, Dec 6, 2005	12.88	12.95	12.70	12.71
2107	NYSE	FLS	Mon, Dec 5, 2005	13.00	13.00	12.69	12.85
2106	NYSE	FLS	Fri, Dec 2, 2005	12.87	12.87	12.66	12.84
2105	NYSE	FLS	Thu, Dec 1, 2005	12.55	12.95	12.55	12.87
2104	NYSE	FLS	Wed, Nov 30, 2005	12.49	12.62	12.40	12.45
2103	NYSE	FLS	Tue, Nov 29, 2005	12.38	12.63	12.38	12.45
2102	NYSE	FLS	Mon, Nov 28, 2005	12.72	12.75	12.37	12.37
2101	NYSE	FLS	Fri, Nov 25, 2005	12.70	12.72	12.66	12.70
2100	NYSE	FLS	Wed, Nov 23, 2005	12.90	12.91	12.62	12.69
2099	NYSE	FLS	Tue, Nov 22, 2005	12.73	12.93	12.68	12.90
2098	NYSE	FLS	Mon, Nov 21, 2005	12.89	12.89	12.63	12.78
2097	NYSE	FLS	Fri, Nov 18, 2005	12.86	12.93	12.72	12.84
2096	NYSE	FLS	Thu, Nov 17, 2005	12.37	12.70	12.37	12.70
2095	NYSE	FLS	Wed, Nov 16, 2005	12.36	12.43	12.19	12.35
2094	NYSE	FLS	Tue, Nov 15, 2005	12.55	12.57	12.26	12.31
2093	NYSE	FLS	Mon, Nov 14, 2005	12.47	12.57	12.40	12.56
2092	NYSE	FLS	Fri, Nov 11, 2005	12.53	12.61	12.38	12.55
2091	NYSE	FLS	Thu, Nov 10, 2005	12.49	12.56	12.17	12.56
2090	NYSE	FLS	Wed, Nov 9, 2005	12.15	12.51	12.06	12.50
2089	NYSE	FLS	Tue, Nov 8, 2005	12.30	12.32	12.13	12.17
2088	NYSE	FLS	Mon, Nov 7, 2005	11.68	12.78	11.68	12.42
2087	NYSE	FLS	Fri, Nov 4, 2005	11.67	11.69	11.45	11.61
2086	NYSE	FLS	Thu, Nov 3, 2005	11.73	11.73	11.63	11.67
2085	NYSE	FLS	Wed, Nov 2, 2005	11.63	11.76	11.58	11.67
2084	NYSE	FLS	Tue, Nov 1, 2005	11.62	11.72	11.52	11.61
2083	NYSE	FLS	Mon, Oct 31, 2005	11.50	11.73	11.50	11.67
2082	NYSE	FLS	Fri, Oct 28, 2005	11.10	11.50	10.95	11.50
2081	NYSE	FLS	Thu, Oct 27, 2005	11.32	11.36	11.01	11.05
2080	NYSE	FLS	Wed, Oct 26, 2005	11.39	11.47	11.21	11.39
2079	NYSE	FLS	Tue, Oct 25, 2005	11.53	11.56	11.25	11.39
2078	NYSE	FLS	Mon, Oct 24, 2005	11.32	11.58	11.32	11.54
2077	NYSE	FLS	Fri, Oct 21, 2005	11.23	11.41	11.19	11.28
2076	NYSE	FLS	Thu, Oct 20, 2005	11.58	11.59	11.10	11.22
2075	NYSE	FLS	Wed, Oct 19, 2005	11.46	11.62	11.09	11.62
2074	NYSE	FLS	Tue, Oct 18, 2005	11.60	11.61	11.43	11.46
2073	NYSE	FLS	Mon, Oct 17, 2005	11.52	11.63	11.44	11.63
2072	NYSE	FLS	Fri, Oct 14, 2005	11.30	11.54	11.25	11.49
2071	NYSE	FLS	Thu, Oct 13, 2005	11.20	11.23	11.13	11.21
2070	NYSE	FLS	Wed, Oct 12, 2005	11.18	11.27	11.11	11.20
2069	NYSE	FLS	Tue, Oct 11, 2005	11.20	11.27	11.13	11.17
2068	NYSE	FLS	Mon, Oct 10, 2005	11.72	11.72	11.05	11.16
2067	NYSE	FLS	Fri, Oct 7, 2005	11.29	11.43	11.25	11.40
2066	NYSE	FLS	Thu, Oct 6, 2005	11.34	11.34	10.92	11.21
2065	NYSE	FLS	Wed, Oct 5, 2005	11.83	11.83	11.33	11.37
2064	NYSE	FLS	Tue, Oct 4, 2005	12.16	12.19	11.87	11.87
2063	NYSE	FLS	Mon, Oct 3, 2005	12.15	12.48	12.09	12.16
2062	NYSE	FLS	Fri, Sep 30, 2005	11.87	12.29	11.87	12.12
2061	NYSE	FLS	Thu, Sep 29, 2005	11.62	11.88	11.54	11.88
2060	NYSE	FLS	Wed, Sep 28, 2005	11.77	11.77	11.51	11.62
2059	NYSE	FLS	Tue, Sep 27, 2005	11.76	11.77	11.52	11.73
2058	NYSE	FLS	Mon, Sep 26, 2005	11.83	11.92	11.61	11.75
2057	NYSE	FLS	Fri, Sep 23, 2005	11.60	11.84	11.50	11.79
2056	NYSE	FLS	Thu, Sep 22, 2005	11.57	11.65	11.48	11.60
2055	NYSE	FLS	Wed, Sep 21, 2005	11.54	11.66	11.49	11.56
2054	NYSE	FLS	Tue, Sep 20, 2005	11.74	11.83	11.52	11.54
2053	NYSE	FLS	Mon, Sep 19, 2005	11.83	11.83	11.67	11.67
2052	NYSE	FLS	Fri, Sep 16, 2005	12.01	12.05	11.70	11.83
2051	NYSE	FLS	Thu, Sep 15, 2005	12.24	12.24	11.93	11.98
2050	NYSE	FLS	Wed, Sep 14, 2005	12.32	12.34	12.16	12.24
2049	NYSE	FLS	Tue, Sep 13, 2005	12.28	12.33	12.22	12.28
2048	NYSE	FLS	Mon, Sep 12, 2005	12.30	12.36	12.25	12.32
2047	NYSE	FLS	Fri, Sep 9, 2005	12.33	12.35	12.28	12.33
2046	NYSE	FLS	Thu, Sep 8, 2005	12.27	12.35	12.18	12.33
2045	NYSE	FLS	Wed, Sep 7, 2005	12.43	12.45	12.30	12.33
2044	NYSE	FLS	Tue, Sep 6, 2005	12.27	12.59	12.27	12.48
2043	NYSE	FLS	Fri, Sep 2, 2005	12.25	12.25	12.10	12.20
2042	NYSE	FLS	Thu, Sep 1, 2005	12.41	12.42	12.15	12.23
2041	NYSE	FLS	Wed, Aug 31, 2005	12.02	12.43	11.95	12.38
2040	NYSE	FLS	Tue, Aug 30, 2005	12.07	12.08	11.89	12.00
2039	NYSE	FLS	Mon, Aug 29, 2005	11.92	12.07	11.85	12.07
2038	NYSE	FLS	Fri, Aug 26, 2005	11.99	12.00	11.80	11.93
2037	NYSE	FLS	Thu, Aug 25, 2005	12.02	12.08	11.96	12.03
2036	NYSE	FLS	Wed, Aug 24, 2005	11.97	12.07	11.87	12.00
2035	NYSE	FLS	Tue, Aug 23, 2005	11.98	12.02	11.93	11.96
2034	NYSE	FLS	Mon, Aug 22, 2005	11.98	12.05	11.93	11.97
2033	NYSE	FLS	Fri, Aug 19, 2005	11.98	12.03	11.93	11.96
2032	NYSE	FLS	Thu, Aug 18, 2005	11.91	11.99	11.84	11.96
2031	NYSE	FLS	Wed, Aug 17, 2005	11.86	12.13	11.83	11.97
2030	NYSE	FLS	Tue, Aug 16, 2005	11.91	11.92	11.68	11.87
2029	NYSE	FLS	Mon, Aug 15, 2005	11.96	11.98	11.77	11.91
2028	NYSE	FLS	Fri, Aug 12, 2005	11.80	12.00	11.73	11.97
2027	NYSE	FLS	Thu, Aug 11, 2005	11.54	11.85	11.54	11.84
2026	NYSE	FLS	Wed, Aug 10, 2005	11.42	11.69	11.42	11.57
2025	NYSE	FLS	Tue, Aug 9, 2005	11.28	11.41	11.21	11.40
2024	NYSE	FLS	Mon, Aug 8, 2005	11.19	11.30	11.13	11.24
2023	NYSE	FLS	Fri, Aug 5, 2005	11.67	11.67	11.11	11.17
2022	NYSE	FLS	Thu, Aug 4, 2005	11.54	11.70	11.54	11.67
2021	NYSE	FLS	Wed, Aug 3, 2005	11.63	11.71	11.54	11.61
2020	NYSE	FLS	Tue, Aug 2, 2005	11.47	11.67	11.40	11.66
2019	NYSE	FLS	Mon, Aug 1, 2005	11.60	11.60	11.29	11.47
2018	NYSE	FLS	Fri, Jul 29, 2005	11.30	11.44	11.11	11.29
2017	NYSE	FLS	Thu, Jul 28, 2005	11.15	11.31	11.09	11.29
2016	NYSE	FLS	Wed, Jul 27, 2005	11.00	11.08	10.93	11.08
2015	NYSE	FLS	Tue, Jul 26, 2005	11.02	11.12	10.99	11.01
2014	NYSE	FLS	Mon, Jul 25, 2005	11.10	11.20	10.86	10.95
2013	NYSE	FLS	Fri, Jul 22, 2005	10.71	11.12	10.71	11.10
2012	NYSE	FLS	Thu, Jul 21, 2005	10.66	10.83	10.65	10.71
2011	NYSE	FLS	Wed, Jul 20, 2005	10.37	10.73	10.37	10.66
2010	NYSE	FLS	Tue, Jul 19, 2005	10.27	10.40	10.21	10.37
2009	NYSE	FLS	Mon, Jul 18, 2005	10.23	10.33	10.21	10.22
2008	NYSE	FLS	Fri, Jul 15, 2005	10.25	10.30	10.18	10.25
2007	NYSE	FLS	Thu, Jul 14, 2005	10.33	10.37	10.23	10.25
2006	NYSE	FLS	Wed, Jul 13, 2005	10.31	10.35	10.28	10.32
2005	NYSE	FLS	Tue, Jul 12, 2005	10.33	10.42	10.23	10.31
2004	NYSE	FLS	Mon, Jul 11, 2005	10.34	10.43	10.30	10.36
2003	NYSE	FLS	Fri, Jul 8, 2005	10.11	10.31	10.08	10.29
2002	NYSE	FLS	Thu, Jul 7, 2005	10.07	10.20	9.91	10.11
2001	NYSE	FLS	Wed, Jul 6, 2005	10.40	10.52	10.10	10.15
2000	NYSE	FLS	Tue, Jul 5, 2005	10.23	10.44	10.20	10.40
1999	NYSE	FLS	Fri, Jul 1, 2005	10.15	10.28	10.02	10.23
1998	NYSE	FLS	Thu, Jun 30, 2005	10.10	10.20	10.05	10.09
1997	NYSE	FLS	Wed, Jun 29, 2005	10.16	10.17	9.97	10.08
1996	NYSE	FLS	Tue, Jun 28, 2005	9.97	10.20	9.97	10.20
1995	NYSE	FLS	Mon, Jun 27, 2005	10.03	10.05	9.81	9.94
1994	NYSE	FLS	Fri, Jun 24, 2005	10.12	10.15	10.01	10.07
1993	NYSE	FLS	Thu, Jun 23, 2005	10.22	10.28	10.07	10.13
1992	NYSE	FLS	Wed, Jun 22, 2005	10.19	10.27	10.18	10.22
1991	NYSE	FLS	Tue, Jun 21, 2005	10.23	10.25	10.17	10.18
1990	NYSE	FLS	Mon, Jun 20, 2005	10.29	10.33	10.17	10.23
1989	NYSE	FLS	Fri, Jun 17, 2005	10.28	10.42	10.15	10.24
1988	NYSE	FLS	Thu, Jun 16, 2005	10.02	10.29	10.00	10.21
1987	NYSE	FLS	Wed, Jun 15, 2005	9.99	10.07	9.87	10.04
1986	NYSE	FLS	Tue, Jun 14, 2005	9.78	9.99	9.74	9.99
1985	NYSE	FLS	Mon, Jun 13, 2005	9.69	9.75	9.67	9.75
1984	NYSE	FLS	Fri, Jun 10, 2005	9.66	9.74	9.57	9.68
1983	NYSE	FLS	Thu, Jun 9, 2005	9.51	9.66	9.34	9.65
1982	NYSE	FLS	Wed, Jun 8, 2005	9.67	9.68	9.48	9.51
1981	NYSE	FLS	Tue, Jun 7, 2005	9.69	9.85	9.53	9.63
1980	NYSE	FLS	Mon, Jun 6, 2005	9.43	9.81	9.42	9.62
1979	NYSE	FLS	Fri, Jun 3, 2005	9.85	9.95	9.77	9.81
1978	NYSE	FLS	Thu, Jun 2, 2005	9.99	9.99	9.83	9.83
1977	NYSE	FLS	Wed, Jun 1, 2005	9.82	10.05	9.82	10.01
1976	NYSE	FLS	Tue, May 31, 2005	9.90	9.94	9.82	9.82
1975	NYSE	FLS	Fri, May 27, 2005	9.85	9.93	9.80	9.90
1974	NYSE	FLS	Thu, May 26, 2005	9.90	9.98	9.82	9.85
1973	NYSE	FLS	Wed, May 25, 2005	9.93	10.01	9.82	9.89
1972	NYSE	FLS	Tue, May 24, 2005	10.00	10.04	9.92	10.00
1971	NYSE	FLS	Mon, May 23, 2005	9.98	10.11	9.93	9.99
1970	NYSE	FLS	Fri, May 20, 2005	10.03	10.13	9.96	10.00
1969	NYSE	FLS	Thu, May 19, 2005	10.13	10.17	9.98	10.03
1968	NYSE	FLS	Wed, May 18, 2005	9.89	10.19	9.88	10.10
1967	NYSE	FLS	Tue, May 17, 2005	9.68	9.88	9.59	9.84
1966	NYSE	FLS	Mon, May 16, 2005	9.52	9.71	9.46	9.67
1965	NYSE	FLS	Fri, May 13, 2005	9.67	9.71	9.33	9.52
1964	NYSE	FLS	Thu, May 12, 2005	9.57	9.87	9.56	9.69
1963	NYSE	FLS	Wed, May 11, 2005	9.47	9.59	9.30	9.57
1962	NYSE	FLS	Tue, May 10, 2005	9.75	9.75	9.58	9.67
1961	NYSE	FLS	Mon, May 9, 2005	9.62	9.85	9.60	9.83
1960	NYSE	FLS	Fri, May 6, 2005	9.58	9.70	9.48	9.67
1959	NYSE	FLS	Thu, May 5, 2005	9.53	9.60	9.43	9.50
1958	NYSE	FLS	Wed, May 4, 2005	9.48	9.57	9.44	9.53
1957	NYSE	FLS	Tue, May 3, 2005	9.40	9.57	9.38	9.48
1956	NYSE	FLS	Mon, May 2, 2005	9.25	9.46	9.22	9.40
1955	NYSE	FLS	Fri, Apr 29, 2005	9.23	9.33	9.08	9.25
1954	NYSE	FLS	Thu, Apr 28, 2005	9.37	9.37	9.16	9.22
1953	NYSE	FLS	Wed, Apr 27, 2005	9.36	9.47	9.12	9.38
1952	NYSE	FLS	Tue, Apr 26, 2005	9.60	9.62	9.34	9.34
1951	NYSE	FLS	Mon, Apr 25, 2005	9.41	9.66	9.38	9.60
1950	NYSE	FLS	Fri, Apr 22, 2005	9.43	9.43	9.26	9.41
1949	NYSE	FLS	Thu, Apr 21, 2005	9.35	9.43	9.33	9.43
1948	NYSE	FLS	Wed, Apr 20, 2005	9.12	9.47	9.06	9.32
1947	NYSE	FLS	Tue, Apr 19, 2005	8.81	9.04	8.78	9.04
1946	NYSE	FLS	Mon, Apr 18, 2005	8.56	8.76	8.54	8.72
1945	NYSE	FLS	Fri, Apr 15, 2005	8.54	8.67	8.46	8.56
1944	NYSE	FLS	Thu, Apr 14, 2005	8.68	8.77	8.51	8.54
1943	NYSE	FLS	Wed, Apr 13, 2005	8.84	8.90	8.68	8.70
1942	NYSE	FLS	Tue, Apr 12, 2005	8.46	8.87	8.42	8.83
1941	NYSE	FLS	Mon, Apr 11, 2005	8.65	8.65	8.39	8.50
1940	NYSE	FLS	Fri, Apr 8, 2005	8.62	8.84	8.56	8.65
1939	NYSE	FLS	Thu, Apr 7, 2005	8.60	8.69	8.53	8.63
1938	NYSE	FLS	Wed, Apr 6, 2005	8.63	8.73	8.60	8.60
1937	NYSE	FLS	Tue, Apr 5, 2005	8.68	8.72	8.56	8.60
1936	NYSE	FLS	Mon, Apr 4, 2005	8.62	8.75	8.54	8.67
1935	NYSE	FLS	Fri, Apr 1, 2005	8.70	8.81	8.57	8.62
1934	NYSE	FLS	Thu, Mar 31, 2005	8.64	8.71	8.60	8.62
1933	NYSE	FLS	Wed, Mar 30, 2005	8.47	8.68	8.47	8.67
1932	NYSE	FLS	Tue, Mar 29, 2005	8.66	8.76	8.40	8.42
1931	NYSE	FLS	Mon, Mar 28, 2005	8.79	8.84	8.55	8.66
1930	NYSE	FLS	Thu, Mar 24, 2005	8.74	8.87	8.74	8.77
1929	NYSE	FLS	Wed, Mar 23, 2005	8.73	8.86	8.68	8.72
1928	NYSE	FLS	Tue, Mar 22, 2005	8.76	8.91	8.75	8.79
1927	NYSE	FLS	Mon, Mar 21, 2005	8.73	8.82	8.68	8.80
1926	NYSE	FLS	Fri, Mar 18, 2005	8.93	8.93	8.72	8.77
1925	NYSE	FLS	Thu, Mar 17, 2005	8.72	8.86	8.68	8.84
1924	NYSE	FLS	Wed, Mar 16, 2005	8.75	8.79	8.69	8.72
1923	NYSE	FLS	Tue, Mar 15, 2005	8.85	8.90	8.72	8.75
1922	NYSE	FLS	Mon, Mar 14, 2005	8.84	8.93	8.70	8.80
1921	NYSE	FLS	Fri, Mar 11, 2005	8.61	8.88	8.61	8.83
1920	NYSE	FLS	Thu, Mar 10, 2005	8.42	8.62	8.38	8.59
1919	NYSE	FLS	Wed, Mar 9, 2005	8.33	8.59	8.32	8.40
1918	NYSE	FLS	Tue, Mar 8, 2005	8.43	8.43	8.30	8.33
1917	NYSE	FLS	Mon, Mar 7, 2005	8.48	8.50	8.41	8.43
1916	NYSE	FLS	Fri, Mar 4, 2005	8.41	8.52	8.38	8.46
1915	NYSE	FLS	Thu, Mar 3, 2005	8.39	8.47	8.30	8.38
1914	NYSE	FLS	Wed, Mar 2, 2005	8.31	8.38	8.26	8.33
1913	NYSE	FLS	Tue, Mar 1, 2005	8.37	8.48	8.28	8.30
1912	NYSE	FLS	Mon, Feb 28, 2005	8.20	8.48	8.20	8.33
1911	NYSE	FLS	Fri, Feb 25, 2005	8.07	8.23	8.07	8.20
1910	NYSE	FLS	Thu, Feb 24, 2005	8.03	8.05	7.90	8.03
1909	NYSE	FLS	Wed, Feb 23, 2005	7.93	8.08	7.93	8.02
1908	NYSE	FLS	Tue, Feb 22, 2005	8.08	8.16	7.90	7.90
1907	NYSE	FLS	Fri, Feb 18, 2005	8.15	8.16	7.99	8.08
1906	NYSE	FLS	Thu, Feb 17, 2005	8.27	8.29	8.08	8.12
1905	NYSE	FLS	Wed, Feb 16, 2005	8.20	8.35	8.18	8.30
1904	NYSE	FLS	Tue, Feb 15, 2005	8.13	8.29	8.13	8.24
1903	NYSE	FLS	Mon, Feb 14, 2005	8.11	8.16	8.02	8.14
1902	NYSE	FLS	Fri, Feb 11, 2005	8.06	8.17	7.94	8.08
1901	NYSE	FLS	Thu, Feb 10, 2005	8.13	8.13	7.97	8.09
1900	NYSE	FLS	Wed, Feb 9, 2005	8.31	8.35	8.07	8.12
1899	NYSE	FLS	Tue, Feb 8, 2005	8.69	8.69	8.11	8.31
1898	NYSE	FLS	Mon, Feb 7, 2005	8.63	8.70	8.60	8.69
1897	NYSE	FLS	Fri, Feb 4, 2005	8.47	8.63	8.46	8.63
1896	NYSE	FLS	Thu, Feb 3, 2005	8.48	8.55	8.36	8.52
1895	NYSE	FLS	Wed, Feb 2, 2005	8.39	8.48	8.33	8.48
1894	NYSE	FLS	Tue, Feb 1, 2005	8.32	8.44	8.27	8.41
1893	NYSE	FLS	Mon, Jan 31, 2005	8.30	8.33	8.24	8.32
1892	NYSE	FLS	Fri, Jan 28, 2005	8.31	8.31	8.12	8.22
1891	NYSE	FLS	Thu, Jan 27, 2005	8.21	8.33	8.17	8.29
1890	NYSE	FLS	Wed, Jan 26, 2005	8.25	8.26	8.14	8.25
1889	NYSE	FLS	Tue, Jan 25, 2005	8.17	8.32	8.15	8.25
1888	NYSE	FLS	Mon, Jan 24, 2005	8.18	8.21	8.08	8.14
1887	NYSE	FLS	Fri, Jan 21, 2005	8.22	8.30	8.11	8.15
1886	NYSE	FLS	Thu, Jan 20, 2005	8.35	8.35	8.20	8.23
1885	NYSE	FLS	Wed, Jan 19, 2005	8.37	8.44	8.31	8.37
1884	NYSE	FLS	Tue, Jan 18, 2005	8.24	8.40	8.18	8.36
1883	NYSE	FLS	Fri, Jan 14, 2005	8.18	8.27	8.17	8.24
1882	NYSE	FLS	Thu, Jan 13, 2005	8.20	8.30	8.08	8.19
1881	NYSE	FLS	Wed, Jan 12, 2005	8.27	8.27	7.93	8.18
1880	NYSE	FLS	Tue, Jan 11, 2005	8.37	8.37	8.18	8.25
1879	NYSE	FLS	Mon, Jan 10, 2005	8.39	8.52	8.33	8.37
1878	NYSE	FLS	Fri, Jan 7, 2005	8.49	8.51	8.32	8.41
1877	NYSE	FLS	Thu, Jan 6, 2005	8.52	8.57	8.40	8.51
1876	NYSE	FLS	Wed, Jan 5, 2005	8.66	8.67	8.44	8.51
1875	NYSE	FLS	Tue, Jan 4, 2005	8.95	8.95	8.64	8.71
1874	NYSE	FLS	Mon, Jan 3, 2005	9.20	9.24	8.92	8.95
1873	NYSE	FLS	Fri, Dec 31, 2004	9.23	9.30	9.11	9.18
1872	NYSE	FLS	Thu, Dec 30, 2004	9.23	9.27	9.15	9.20
1871	NYSE	FLS	Wed, Dec 29, 2004	9.22	9.25	9.16	9.25
1870	NYSE	FLS	Tue, Dec 28, 2004	9.05	9.39	9.03	9.26
1869	NYSE	FLS	Mon, Dec 27, 2004	9.15	9.18	8.92	9.03
1868	NYSE	FLS	Thu, Dec 23, 2004	9.10	9.16	9.00	9.15
1867	NYSE	FLS	Wed, Dec 22, 2004	8.92	9.15	8.92	9.15
1866	NYSE	FLS	Tue, Dec 21, 2004	8.90	9.00	8.73	8.96
1865	NYSE	FLS	Mon, Dec 20, 2004	8.93	8.95	8.80	8.86
1864	NYSE	FLS	Fri, Dec 17, 2004	8.98	9.00	8.84	8.91
1863	NYSE	FLS	Thu, Dec 16, 2004	9.03	9.03	8.84	8.93
1862	NYSE	FLS	Wed, Dec 15, 2004	9.00	9.07	8.94	9.03
1861	NYSE	FLS	Tue, Dec 14, 2004	8.63	8.98	8.62	8.97
1860	NYSE	FLS	Mon, Dec 13, 2004	8.58	8.67	8.51	8.66
1859	NYSE	FLS	Fri, Dec 10, 2004	8.42	8.61	8.40	8.59
1858	NYSE	FLS	Thu, Dec 9, 2004	8.43	8.47	8.29	8.46
1857	NYSE	FLS	Wed, Dec 8, 2004	8.48	8.52	8.37	8.50
1856	NYSE	FLS	Tue, Dec 7, 2004	8.59	8.63	8.42	8.42
1855	NYSE	FLS	Mon, Dec 6, 2004	8.68	8.69	8.50	8.57
1854	NYSE	FLS	Fri, Dec 3, 2004	8.68	8.86	8.65	8.72
1853	NYSE	FLS	Thu, Dec 2, 2004	8.52	8.86	8.40	8.83
1852	NYSE	FLS	Wed, Dec 1, 2004	8.37	8.60	8.37	8.52
1851	NYSE	FLS	Tue, Nov 30, 2004	8.50	8.50	8.39	8.41
1850	NYSE	FLS	Mon, Nov 29, 2004	8.53	8.56	8.32	8.52
1849	NYSE	FLS	Fri, Nov 26, 2004	8.55	8.59	8.47	8.50
1848	NYSE	FLS	Wed, Nov 24, 2004	8.33	8.54	8.30	8.51
1847	NYSE	FLS	Tue, Nov 23, 2004	8.30	8.33	8.18	8.32
1846	NYSE	FLS	Mon, Nov 22, 2004	8.13	8.33	8.10	8.33
1845	NYSE	FLS	Fri, Nov 19, 2004	8.28	8.28	8.10	8.13
1844	NYSE	FLS	Thu, Nov 18, 2004	8.27	8.30	8.21	8.28
1843	NYSE	FLS	Wed, Nov 17, 2004	8.08	8.33	8.08	8.27
1842	NYSE	FLS	Tue, Nov 16, 2004	8.00	8.05	7.95	8.03
1841	NYSE	FLS	Mon, Nov 15, 2004	7.98	8.08	7.96	8.08
1840	NYSE	FLS	Fri, Nov 12, 2004	7.77	8.02	7.73	8.01
1839	NYSE	FLS	Thu, Nov 11, 2004	7.72	7.82	7.69	7.82
1838	NYSE	FLS	Wed, Nov 10, 2004	7.68	7.81	7.62	7.77
1837	NYSE	FLS	Tue, Nov 9, 2004	7.66	7.78	7.60	7.74
1836	NYSE	FLS	Mon, Nov 8, 2004	7.63	7.68	7.58	7.66
1835	NYSE	FLS	Fri, Nov 5, 2004	7.77	7.78	7.57	7.62
1834	NYSE	FLS	Thu, Nov 4, 2004	7.47	7.70	7.44	7.69
1833	NYSE	FLS	Wed, Nov 3, 2004	7.47	7.56	7.38	7.50
1832	NYSE	FLS	Tue, Nov 2, 2004	7.49	7.54	7.28	7.39
1831	NYSE	FLS	Mon, Nov 1, 2004	7.13	7.41	7.02	7.41
1830	NYSE	FLS	Fri, Oct 29, 2004	7.26	7.26	7.07	7.19
1829	NYSE	FLS	Thu, Oct 28, 2004	7.02	7.30	6.97	7.26
1828	NYSE	FLS	Wed, Oct 27, 2004	7.32	7.32	6.80	7.02
1827	NYSE	FLS	Tue, Oct 26, 2004	7.80	7.95	7.62	7.93
1826	NYSE	FLS	Mon, Oct 25, 2004	7.67	7.86	7.66	7.83
1825	NYSE	FLS	Fri, Oct 22, 2004	7.80	7.90	7.67	7.72
1824	NYSE	FLS	Thu, Oct 21, 2004	7.72	7.83	7.59	7.82
1823	NYSE	FLS	Wed, Oct 20, 2004	7.75	7.80	7.62	7.71
1822	NYSE	FLS	Tue, Oct 19, 2004	7.94	8.02	7.72	7.77
1821	NYSE	FLS	Mon, Oct 18, 2004	7.98	7.98	7.82	7.93
1820	NYSE	FLS	Fri, Oct 15, 2004	7.94	8.06	7.92	7.98
1819	NYSE	FLS	Thu, Oct 14, 2004	8.00	8.00	7.92	7.94
1818	NYSE	FLS	Wed, Oct 13, 2004	8.12	8.16	7.96	8.00
1817	NYSE	FLS	Tue, Oct 12, 2004	8.09	8.15	8.04	8.08
1816	NYSE	FLS	Mon, Oct 11, 2004	8.08	8.14	8.04	8.13
1815	NYSE	FLS	Fri, Oct 8, 2004	8.14	8.17	8.04	8.05
1814	NYSE	FLS	Thu, Oct 7, 2004	8.23	8.28	8.15	8.16
1813	NYSE	FLS	Wed, Oct 6, 2004	8.16	8.27	8.16	8.27
1812	NYSE	FLS	Tue, Oct 5, 2004	8.25	8.26	8.15	8.16
1811	NYSE	FLS	Mon, Oct 4, 2004	8.23	8.33	8.23	8.27
1810	NYSE	FLS	Fri, Oct 1, 2004	8.06	8.20	8.03	8.17
1809	NYSE	FLS	Thu, Sep 30, 2004	8.07	8.21	8.04	8.06
1808	NYSE	FLS	Wed, Sep 29, 2004	7.96	8.15	7.95	8.12
1807	NYSE	FLS	Tue, Sep 28, 2004	7.88	7.99	7.81	7.96
1806	NYSE	FLS	Mon, Sep 27, 2004	8.01	8.01	7.82	7.85
1805	NYSE	FLS	Fri, Sep 24, 2004	8.03	8.10	8.00	8.00
1804	NYSE	FLS	Thu, Sep 23, 2004	8.04	8.07	7.98	8.03
1803	NYSE	FLS	Wed, Sep 22, 2004	8.07	8.07	7.97	8.02
1802	NYSE	FLS	Tue, Sep 21, 2004	8.13	8.17	8.08	8.12
1801	NYSE	FLS	Mon, Sep 20, 2004	8.04	8.12	8.01	8.09
1800	NYSE	FLS	Fri, Sep 17, 2004	8.15	8.15	7.98	8.05
1799	NYSE	FLS	Thu, Sep 16, 2004	7.94	8.11	7.94	8.06
1798	NYSE	FLS	Wed, Sep 15, 2004	7.92	7.97	7.90	7.94
1797	NYSE	FLS	Tue, Sep 14, 2004	7.93	7.95	7.88	7.93
1796	NYSE	FLS	Mon, Sep 13, 2004	7.99	8.03	7.95	7.97
1795	NYSE	FLS	Fri, Sep 10, 2004	8.00	8.03	7.87	7.98
1794	NYSE	FLS	Thu, Sep 9, 2004	7.93	8.05	7.93	8.00
1793	NYSE	FLS	Wed, Sep 8, 2004	7.87	7.95	7.86	7.89
1792	NYSE	FLS	Tue, Sep 7, 2004	7.73	7.88	7.73	7.87
1791	NYSE	FLS	Fri, Sep 3, 2004	7.79	7.83	7.62	7.71
1790	NYSE	FLS	Thu, Sep 2, 2004	7.62	7.78	7.60	7.78
1789	NYSE	FLS	Wed, Sep 1, 2004	7.60	7.72	7.56	7.62
1788	NYSE	FLS	Tue, Aug 31, 2004	7.57	7.67	7.51	7.65
1787	NYSE	FLS	Mon, Aug 30, 2004	7.64	7.64	7.47	7.55
1786	NYSE	FLS	Fri, Aug 27, 2004	7.65	7.69	7.60	7.66
1785	NYSE	FLS	Thu, Aug 26, 2004	7.62	7.68	7.58	7.66
1784	NYSE	FLS	Wed, Aug 25, 2004	7.62	7.67	7.51	7.62
1783	NYSE	FLS	Tue, Aug 24, 2004	7.63	7.68	7.55	7.61
1782	NYSE	FLS	Mon, Aug 23, 2004	7.67	7.68	7.54	7.59
1781	NYSE	FLS	Fri, Aug 20, 2004	7.66	7.68	7.61	7.67
1780	NYSE	FLS	Thu, Aug 19, 2004	7.71	7.72	7.56	7.65
1779	NYSE	FLS	Wed, Aug 18, 2004	7.63	7.82	7.56	7.72
1778	NYSE	FLS	Tue, Aug 17, 2004	7.68	7.75	7.62	7.66
1777	NYSE	FLS	Mon, Aug 16, 2004	7.40	7.63	7.38	7.62
1776	NYSE	FLS	Fri, Aug 13, 2004	7.48	7.53	7.34	7.34
1775	NYSE	FLS	Thu, Aug 12, 2004	7.61	7.61	7.38	7.44
1774	NYSE	FLS	Wed, Aug 11, 2004	7.48	7.68	7.35	7.60
1773	NYSE	FLS	Tue, Aug 10, 2004	7.37	7.53	7.36	7.50
1772	NYSE	FLS	Mon, Aug 9, 2004	7.48	7.55	7.32	7.35
1771	NYSE	FLS	Fri, Aug 6, 2004	7.60	7.60	7.44	7.50
1770	NYSE	FLS	Thu, Aug 5, 2004	7.83	7.84	7.62	7.63
1769	NYSE	FLS	Wed, Aug 4, 2004	7.89	8.01	7.73	7.88
1768	NYSE	FLS	Tue, Aug 3, 2004	8.00	8.06	7.89	7.89
1767	NYSE	FLS	Mon, Aug 2, 2004	7.91	8.06	7.83	8.02
1766	NYSE	FLS	Fri, Jul 30, 2004	7.97	8.01	7.86	7.98
1765	NYSE	FLS	Thu, Jul 29, 2004	7.34	8.13	7.34	7.97
1764	NYSE	FLS	Wed, Jul 28, 2004	7.28	7.33	7.17	7.28
1763	NYSE	FLS	Tue, Jul 27, 2004	7.15	7.33	7.15	7.28
1762	NYSE	FLS	Mon, Jul 26, 2004	7.22	7.32	7.13	7.17
1761	NYSE	FLS	Fri, Jul 23, 2004	7.18	7.29	7.07	7.23
1760	NYSE	FLS	Thu, Jul 22, 2004	7.30	7.31	7.13	7.19
1759	NYSE	FLS	Wed, Jul 21, 2004	7.48	7.59	7.34	7.34
1758	NYSE	FLS	Tue, Jul 20, 2004	7.48	7.50	7.39	7.49
1757	NYSE	FLS	Mon, Jul 19, 2004	7.53	7.55	7.40	7.48
1756	NYSE	FLS	Fri, Jul 16, 2004	7.65	7.66	7.49	7.53
1755	NYSE	FLS	Thu, Jul 15, 2004	7.67	7.71	7.60	7.63
1754	NYSE	FLS	Wed, Jul 14, 2004	7.73	7.78	7.65	7.67
1753	NYSE	FLS	Tue, Jul 13, 2004	7.74	7.82	7.73	7.78
1752	NYSE	FLS	Mon, Jul 12, 2004	7.77	7.81	7.70	7.75
1751	NYSE	FLS	Fri, Jul 9, 2004	7.76	7.79	7.65	7.76
1750	NYSE	FLS	Thu, Jul 8, 2004	8.09	8.09	7.74	7.76
1749	NYSE	FLS	Wed, Jul 7, 2004	8.01	8.15	8.01	8.10
1748	NYSE	FLS	Tue, Jul 6, 2004	8.20	8.21	8.00	8.02
1747	NYSE	FLS	Fri, Jul 2, 2004	8.29	8.29	8.16	8.19
1746	NYSE	FLS	Thu, Jul 1, 2004	8.31	8.45	8.27	8.28
1745	NYSE	FLS	Wed, Jun 30, 2004	8.28	8.36	8.18	8.31
1744	NYSE	FLS	Tue, Jun 29, 2004	7.93	8.25	7.86	8.25
1743	NYSE	FLS	Mon, Jun 28, 2004	7.88	8.00	7.84	7.86
1742	NYSE	FLS	Fri, Jun 25, 2004	7.83	7.92	7.77	7.86
1741	NYSE	FLS	Thu, Jun 24, 2004	7.83	7.93	7.80	7.82
1740	NYSE	FLS	Wed, Jun 23, 2004	7.78	7.86	7.74	7.82
1739	NYSE	FLS	Tue, Jun 22, 2004	7.67	7.80	7.67	7.80
1738	NYSE	FLS	Mon, Jun 21, 2004	7.72	7.72	7.64	7.70
1737	NYSE	FLS	Fri, Jun 18, 2004	7.77	7.88	7.72	7.72
1736	NYSE	FLS	Thu, Jun 17, 2004	7.70	7.80	7.61	7.77
1735	NYSE	FLS	Wed, Jun 16, 2004	7.72	7.81	7.64	7.69
1734	NYSE	FLS	Tue, Jun 15, 2004	7.67	7.86	7.64	7.72
1733	NYSE	FLS	Mon, Jun 14, 2004	7.73	7.73	7.64	7.65
1732	NYSE	FLS	Thu, Jun 10, 2004	7.75	7.88	7.75	7.78
1731	NYSE	FLS	Wed, Jun 9, 2004	7.88	7.92	7.70	7.75
1730	NYSE	FLS	Tue, Jun 8, 2004	7.86	7.88	7.77	7.88
1729	NYSE	FLS	Mon, Jun 7, 2004	7.68	7.88	7.65	7.87
1728	NYSE	FLS	Fri, Jun 4, 2004	7.50	7.65	7.49	7.53
1727	NYSE	FLS	Thu, Jun 3, 2004	7.30	7.50	7.25	7.46
1726	NYSE	FLS	Wed, Jun 2, 2004	7.28	7.38	7.23	7.31
1725	NYSE	FLS	Tue, Jun 1, 2004	6.99	7.23	6.97	7.22
1724	NYSE	FLS	Fri, May 28, 2004	6.95	7.04	6.90	6.98
1723	NYSE	FLS	Thu, May 27, 2004	6.83	7.01	6.80	6.97
1722	NYSE	FLS	Wed, May 26, 2004	6.87	6.91	6.77	6.82
1721	NYSE	FLS	Tue, May 25, 2004	6.68	6.97	6.66	6.97
1720	NYSE	FLS	Mon, May 24, 2004	6.62	6.73	6.57	6.69
1719	NYSE	FLS	Fri, May 21, 2004	6.62	6.70	6.55	6.60
1718	NYSE	FLS	Thu, May 20, 2004	6.59	6.64	6.53	6.62
1717	NYSE	FLS	Wed, May 19, 2004	6.78	6.88	6.60	6.60
1716	NYSE	FLS	Tue, May 18, 2004	6.67	6.75	6.57	6.74
1715	NYSE	FLS	Mon, May 17, 2004	6.76	6.76	6.49	6.62
1714	NYSE	FLS	Fri, May 14, 2004	6.84	6.95	6.74	6.80
1713	NYSE	FLS	Thu, May 13, 2004	6.88	6.93	6.77	6.84
1712	NYSE	FLS	Wed, May 12, 2004	6.79	6.89	6.65	6.88
1711	NYSE	FLS	Tue, May 11, 2004	6.77	6.86	6.72	6.85
1710	NYSE	FLS	Mon, May 10, 2004	6.80	6.85	6.57	6.73
1709	NYSE	FLS	Fri, May 7, 2004	7.04	7.12	6.85	6.86
1708	NYSE	FLS	Thu, May 6, 2004	7.15	7.15	6.94	7.04
1707	NYSE	FLS	Wed, May 5, 2004	7.23	7.32	7.16	7.18
1706	NYSE	FLS	Tue, May 4, 2004	7.15	7.30	7.10	7.20
1705	NYSE	FLS	Mon, May 3, 2004	7.13	7.30	7.07	7.17
1704	NYSE	FLS	Fri, Apr 30, 2004	7.27	7.27	7.10	7.12
1703	NYSE	FLS	Thu, Apr 29, 2004	7.28	7.46	7.24	7.28
1702	NYSE	FLS	Wed, Apr 28, 2004	7.49	7.49	7.25	7.28
1701	NYSE	FLS	Tue, Apr 27, 2004	7.30	7.70	7.30	7.52
1700	NYSE	FLS	Mon, Apr 26, 2004	7.36	7.46	7.30	7.32
1699	NYSE	FLS	Fri, Apr 23, 2004	7.47	7.47	7.31	7.36
1698	NYSE	FLS	Thu, Apr 22, 2004	7.25	7.66	7.25	7.49
1697	NYSE	FLS	Wed, Apr 21, 2004	7.18	7.28	7.10	7.27
1696	NYSE	FLS	Tue, Apr 20, 2004	7.25	7.39	7.16	7.17
1695	NYSE	FLS	Mon, Apr 19, 2004	7.15	7.29	7.10	7.25
1694	NYSE	FLS	Fri, Apr 16, 2004	7.17	7.19	7.09	7.11
1693	NYSE	FLS	Thu, Apr 15, 2004	7.21	7.27	7.10	7.12
1692	NYSE	FLS	Wed, Apr 14, 2004	7.16	7.27	7.13	7.17
1691	NYSE	FLS	Tue, Apr 13, 2004	7.26	7.26	7.11	7.16
1690	NYSE	FLS	Mon, Apr 12, 2004	7.23	7.31	7.19	7.21
1689	NYSE	FLS	Thu, Apr 8, 2004	7.30	7.31	7.20	7.22
1688	NYSE	FLS	Wed, Apr 7, 2004	7.22	7.33	7.19	7.28
1687	NYSE	FLS	Tue, Apr 6, 2004	7.20	7.32	7.20	7.29
1686	NYSE	FLS	Mon, Apr 5, 2004	7.11	7.21	7.11	7.20
1685	NYSE	FLS	Fri, Apr 2, 2004	7.03	7.11	7.03	7.11
1684	NYSE	FLS	Thu, Apr 1, 2004	6.98	7.04	6.98	7.02
1683	NYSE	FLS	Wed, Mar 31, 2004	7.02	7.02	6.89	6.98
1682	NYSE	FLS	Tue, Mar 30, 2004	6.92	7.02	6.90	7.02
1681	NYSE	FLS	Mon, Mar 29, 2004	6.83	6.97	6.83	6.97
1680	NYSE	FLS	Fri, Mar 26, 2004	6.84	6.86	6.79	6.83
1679	NYSE	FLS	Thu, Mar 25, 2004	6.58	6.84	6.55	6.83
1678	NYSE	FLS	Wed, Mar 24, 2004	6.58	6.63	6.50	6.52
1677	NYSE	FLS	Tue, Mar 23, 2004	6.63	6.69	6.57	6.60
1676	NYSE	FLS	Mon, Mar 22, 2004	6.83	6.83	6.57	6.65
1675	NYSE	FLS	Fri, Mar 19, 2004	6.96	6.97	6.80	6.83
1674	NYSE	FLS	Thu, Mar 18, 2004	6.99	7.00	6.82	6.96
1673	NYSE	FLS	Wed, Mar 17, 2004	6.93	7.07	6.93	7.00
1672	NYSE	FLS	Tue, Mar 16, 2004	7.00	7.06	6.83	6.88
1671	NYSE	FLS	Mon, Mar 15, 2004	6.97	7.07	6.89	6.92
1670	NYSE	FLS	Fri, Mar 12, 2004	7.10	7.22	7.02	7.18
1669	NYSE	FLS	Thu, Mar 11, 2004	7.11	7.31	7.06	7.06
1668	NYSE	FLS	Wed, Mar 10, 2004	7.17	7.28	7.04	7.11
1667	NYSE	FLS	Tue, Mar 9, 2004	7.35	7.36	7.13	7.17
1666	NYSE	FLS	Mon, Mar 8, 2004	7.51	7.59	7.39	7.42
1665	NYSE	FLS	Fri, Mar 5, 2004	7.46	7.55	7.43	7.53
1664	NYSE	FLS	Thu, Mar 4, 2004	7.30	7.49	7.27	7.48
1663	NYSE	FLS	Wed, Mar 3, 2004	7.25	7.33	7.11	7.33
1662	NYSE	FLS	Tue, Mar 2, 2004	7.38	7.38	7.13	7.25
1661	NYSE	FLS	Mon, Mar 1, 2004	7.28	7.38	7.25	7.36
1660	NYSE	FLS	Fri, Feb 27, 2004	7.16	7.33	7.15	7.24
1659	NYSE	FLS	Thu, Feb 26, 2004	7.07	7.20	7.07	7.17
1658	NYSE	FLS	Wed, Feb 25, 2004	7.07	7.10	6.96	7.09
1657	NYSE	FLS	Tue, Feb 24, 2004	7.02	7.14	6.95	7.05
1656	NYSE	FLS	Mon, Feb 23, 2004	7.08	7.14	6.96	7.04
1655	NYSE	FLS	Fri, Feb 20, 2004	7.07	7.12	6.99	7.08
1654	NYSE	FLS	Thu, Feb 19, 2004	7.00	7.20	7.00	7.09
1653	NYSE	FLS	Wed, Feb 18, 2004	6.94	7.02	6.85	6.95
1652	NYSE	FLS	Tue, Feb 17, 2004	6.83	7.02	6.83	6.94
1651	NYSE	FLS	Fri, Feb 13, 2004	6.84	6.95	6.75	6.81
1650	NYSE	FLS	Thu, Feb 12, 2004	6.79	6.89	6.77	6.84
1649	NYSE	FLS	Wed, Feb 11, 2004	6.75	6.82	6.65	6.82
1648	NYSE	FLS	Tue, Feb 10, 2004	6.67	6.76	6.64	6.75
1647	NYSE	FLS	Mon, Feb 9, 2004	6.66	6.73	6.62	6.69
1646	NYSE	FLS	Fri, Feb 6, 2004	6.48	6.69	6.48	6.64
1645	NYSE	FLS	Thu, Feb 5, 2004	6.42	6.54	6.40	6.48
1644	NYSE	FLS	Wed, Feb 4, 2004	6.38	6.52	6.34	6.42
1643	NYSE	FLS	Tue, Feb 3, 2004	6.43	6.43	6.21	6.39
1642	NYSE	FLS	Mon, Feb 2, 2004	6.47	6.58	6.42	6.43
1641	NYSE	FLS	Fri, Jan 30, 2004	6.40	6.45	6.28	6.42
1640	NYSE	FLS	Thu, Jan 29, 2004	6.30	6.42	6.23	6.40
1639	NYSE	FLS	Wed, Jan 28, 2004	6.77	6.77	6.30	6.30
1638	NYSE	FLS	Tue, Jan 27, 2004	6.95	6.97	6.80	6.82
1637	NYSE	FLS	Mon, Jan 26, 2004	6.95	6.99	6.93	6.96
1636	NYSE	FLS	Fri, Jan 23, 2004	7.00	7.08	6.87	6.96
1635	NYSE	FLS	Thu, Jan 22, 2004	7.16	7.17	7.01	7.02
1634	NYSE	FLS	Wed, Jan 21, 2004	7.06	7.24	7.04	7.13
1633	NYSE	FLS	Tue, Jan 20, 2004	7.15	7.23	7.06	7.06
1632	NYSE	FLS	Fri, Jan 16, 2004	7.12	7.17	7.09	7.15
1631	NYSE	FLS	Thu, Jan 15, 2004	7.08	7.13	6.95	7.09
1630	NYSE	FLS	Wed, Jan 14, 2004	6.97	7.09	6.97	7.07
1629	NYSE	FLS	Tue, Jan 13, 2004	6.98	6.98	6.93	6.96
1628	NYSE	FLS	Mon, Jan 12, 2004	6.90	7.00	6.90	6.95
1627	NYSE	FLS	Fri, Jan 9, 2004	6.92	6.99	6.85	6.92
1626	NYSE	FLS	Thu, Jan 8, 2004	6.98	6.99	6.93	6.93
1625	NYSE	FLS	Wed, Jan 7, 2004	6.93	7.00	6.93	6.98
1624	NYSE	FLS	Tue, Jan 6, 2004	6.90	7.05	6.90	6.96
1623	NYSE	FLS	Mon, Jan 5, 2004	6.92	7.00	6.90	6.98
1622	NYSE	FLS	Fri, Jan 2, 2004	6.97	7.05	6.91	6.94
1621	NYSE	FLS	Wed, Dec 31, 2003	6.93	7.03	6.93	6.96
1620	NYSE	FLS	Tue, Dec 30, 2003	6.97	7.01	6.92	6.95
1619	NYSE	FLS	Mon, Dec 29, 2003	6.96	7.03	6.96	7.03
1618	NYSE	FLS	Fri, Dec 26, 2003	6.93	7.00	6.93	6.93
1617	NYSE	FLS	Wed, Dec 24, 2003	6.97	7.01	6.93	6.98
1616	NYSE	FLS	Tue, Dec 23, 2003	7.25	7.25	6.91	6.92
1615	NYSE	FLS	Mon, Dec 22, 2003	7.40	7.44	7.32	7.42
1614	NYSE	FLS	Fri, Dec 19, 2003	7.41	7.43	7.32	7.39
1613	NYSE	FLS	Thu, Dec 18, 2003	7.36	7.49	7.34	7.43
1612	NYSE	FLS	Wed, Dec 17, 2003	7.33	7.43	7.28	7.42
1611	NYSE	FLS	Tue, Dec 16, 2003	7.37	7.39	7.20	7.37
1610	NYSE	FLS	Mon, Dec 15, 2003	7.53	7.57	7.33	7.37
1609	NYSE	FLS	Fri, Dec 12, 2003	7.50	7.52	7.40	7.44
1608	NYSE	FLS	Thu, Dec 11, 2003	7.36	7.57	7.35	7.50
1607	NYSE	FLS	Wed, Dec 10, 2003	7.45	7.45	7.37	7.38
1606	NYSE	FLS	Tue, Dec 9, 2003	7.37	7.64	7.32	7.45
1605	NYSE	FLS	Mon, Dec 8, 2003	7.32	7.46	7.26	7.37
1604	NYSE	FLS	Fri, Dec 5, 2003	7.38	7.44	7.32	7.32
1603	NYSE	FLS	Thu, Dec 4, 2003	7.34	7.44	7.32	7.38
1602	NYSE	FLS	Wed, Dec 3, 2003	7.41	7.53	7.39	7.39
1601	NYSE	FLS	Tue, Dec 2, 2003	7.48	7.51	7.38	7.41
1600	NYSE	FLS	Mon, Dec 1, 2003	7.27	7.57	7.27	7.48
1599	NYSE	FLS	Fri, Nov 28, 2003	7.07	7.16	7.07	7.09
1598	NYSE	FLS	Wed, Nov 26, 2003	7.03	7.11	7.02	7.05
1597	NYSE	FLS	Tue, Nov 25, 2003	6.97	7.05	6.96	7.02
1596	NYSE	FLS	Mon, Nov 24, 2003	6.80	6.98	6.80	6.97
1595	NYSE	FLS	Fri, Nov 21, 2003	6.77	6.83	6.70	6.72
1594	NYSE	FLS	Thu, Nov 20, 2003	6.65	6.82	6.63	6.73
1593	NYSE	FLS	Wed, Nov 19, 2003	6.65	6.75	6.56	6.69
1592	NYSE	FLS	Tue, Nov 18, 2003	6.61	6.73	6.61	6.66
1591	NYSE	FLS	Mon, Nov 17, 2003	6.67	6.67	6.54	6.59
1590	NYSE	FLS	Fri, Nov 14, 2003	6.87	6.90	6.75	6.78
1589	NYSE	FLS	Thu, Nov 13, 2003	6.93	6.94	6.81	6.87
1588	NYSE	FLS	Wed, Nov 12, 2003	6.68	6.97	6.68	6.97
1587	NYSE	FLS	Tue, Nov 11, 2003	6.77	6.80	6.60	6.73
1586	NYSE	FLS	Mon, Nov 10, 2003	7.08	7.08	6.76	6.76
1585	NYSE	FLS	Fri, Nov 7, 2003	7.15	7.23	7.14	7.16
1584	NYSE	FLS	Thu, Nov 6, 2003	7.03	7.13	6.95	7.09
1583	NYSE	FLS	Wed, Nov 5, 2003	7.05	7.09	6.99	7.07
1582	NYSE	FLS	Tue, Nov 4, 2003	7.03	7.17	7.03	7.06
1581	NYSE	FLS	Mon, Nov 3, 2003	6.82	7.04	6.80	7.04
1580	NYSE	FLS	Fri, Oct 31, 2003	6.88	6.92	6.80	6.82
1579	NYSE	FLS	Thu, Oct 30, 2003	6.80	6.93	6.78	6.86
1578	NYSE	FLS	Wed, Oct 29, 2003	6.58	6.79	6.57	6.78
1577	NYSE	FLS	Tue, Oct 28, 2003	6.47	6.58	6.46	6.58
1576	NYSE	FLS	Mon, Oct 27, 2003	6.46	6.59	6.42	6.47
1575	NYSE	FLS	Fri, Oct 24, 2003	6.42	6.47	6.37	6.43
1574	NYSE	FLS	Thu, Oct 23, 2003	6.37	6.54	6.34	6.44
1573	NYSE	FLS	Wed, Oct 22, 2003	6.49	6.60	6.30	6.50
1572	NYSE	FLS	Tue, Oct 21, 2003	6.98	6.98	6.33	6.49
1571	NYSE	FLS	Mon, Oct 20, 2003	7.09	7.27	7.09	7.20
1570	NYSE	FLS	Fri, Oct 17, 2003	7.30	7.32	7.06	7.06
1569	NYSE	FLS	Thu, Oct 16, 2003	7.25	7.34	7.20	7.25
1568	NYSE	FLS	Wed, Oct 15, 2003	7.35	7.36	7.18	7.24
1567	NYSE	FLS	Tue, Oct 14, 2003	7.33	7.38	7.21	7.33
1566	NYSE	FLS	Mon, Oct 13, 2003	7.10	7.36	7.10	7.27
1565	NYSE	FLS	Fri, Oct 10, 2003	7.13	7.18	7.06	7.07
1564	NYSE	FLS	Thu, Oct 9, 2003	7.12	7.20	7.02	7.11
1563	NYSE	FLS	Wed, Oct 8, 2003	7.10	7.12	7.05	7.08
1562	NYSE	FLS	Tue, Oct 7, 2003	7.05	7.15	7.04	7.10
1561	NYSE	FLS	Mon, Oct 6, 2003	7.00	7.12	7.00	7.07
1560	NYSE	FLS	Fri, Oct 3, 2003	6.95	7.08	6.92	7.03
1559	NYSE	FLS	Thu, Oct 2, 2003	7.00	7.00	6.88	6.90
1558	NYSE	FLS	Wed, Oct 1, 2003	6.83	7.10	6.83	7.04
1557	NYSE	FLS	Tue, Sep 30, 2003	6.90	6.90	6.65	6.77
1556	NYSE	FLS	Mon, Sep 29, 2003	6.88	7.03	6.82	6.95
1555	NYSE	FLS	Fri, Sep 26, 2003	7.21	7.21	6.84	6.88
1554	NYSE	FLS	Thu, Sep 25, 2003	7.42	7.45	7.21	7.22
1553	NYSE	FLS	Wed, Sep 24, 2003	7.53	7.57	7.41	7.42
1552	NYSE	FLS	Tue, Sep 23, 2003	7.35	7.62	7.35	7.54
1551	NYSE	FLS	Mon, Sep 22, 2003	7.38	7.39	7.30	7.31
1550	NYSE	FLS	Fri, Sep 19, 2003	7.28	7.45	7.27	7.43
1549	NYSE	FLS	Thu, Sep 18, 2003	7.14	7.31	7.13	7.30
1548	NYSE	FLS	Wed, Sep 17, 2003	7.17	7.23	7.09	7.14
1547	NYSE	FLS	Tue, Sep 16, 2003	7.07	7.23	7.02	7.21
1546	NYSE	FLS	Mon, Sep 15, 2003	7.00	7.15	7.00	7.10
1545	NYSE	FLS	Fri, Sep 12, 2003	6.94	7.07	6.87	7.03
1544	NYSE	FLS	Thu, Sep 11, 2003	7.11	7.11	6.90	7.00
1543	NYSE	FLS	Wed, Sep 10, 2003	7.31	7.31	7.06	7.12
1542	NYSE	FLS	Tue, Sep 9, 2003	7.34	7.44	7.28	7.33
1541	NYSE	FLS	Mon, Sep 8, 2003	7.25	7.46	7.25	7.37
1540	NYSE	FLS	Fri, Sep 5, 2003	7.38	7.44	7.27	7.27
1539	NYSE	FLS	Thu, Sep 4, 2003	7.40	7.48	7.30	7.40
1538	NYSE	FLS	Wed, Sep 3, 2003	7.05	7.55	7.05	7.42
1537	NYSE	FLS	Tue, Sep 2, 2003	7.10	7.16	7.00	7.07
1536	NYSE	FLS	Fri, Aug 29, 2003	6.82	7.06	6.82	7.02
1535	NYSE	FLS	Thu, Aug 28, 2003	6.91	6.92	6.77	6.85
1534	NYSE	FLS	Wed, Aug 27, 2003	6.90	6.96	6.86	6.91
1533	NYSE	FLS	Tue, Aug 26, 2003	6.82	6.87	6.75	6.86
1532	NYSE	FLS	Mon, Aug 25, 2003	6.82	6.86	6.78	6.80
1531	NYSE	FLS	Fri, Aug 22, 2003	7.02	7.04	6.80	6.81
1530	NYSE	FLS	Thu, Aug 21, 2003	7.03	7.18	6.94	6.98
1529	NYSE	FLS	Wed, Aug 20, 2003	6.92	7.06	6.84	6.99
1528	NYSE	FLS	Tue, Aug 19, 2003	6.75	6.99	6.70	6.96
1527	NYSE	FLS	Mon, Aug 18, 2003	6.49	6.55	6.39	6.53
1526	NYSE	FLS	Fri, Aug 15, 2003	6.25	6.47	6.23	6.46
1525	NYSE	FLS	Thu, Aug 14, 2003	6.24	6.35	6.15	6.27
1524	NYSE	FLS	Wed, Aug 13, 2003	6.17	6.27	6.16	6.22
1523	NYSE	FLS	Tue, Aug 12, 2003	6.07	6.20	6.07	6.16
1522	NYSE	FLS	Mon, Aug 11, 2003	6.06	6.19	6.02	6.10
1521	NYSE	FLS	Fri, Aug 8, 2003	6.06	6.17	6.00	6.05
1520	NYSE	FLS	Thu, Aug 7, 2003	6.13	6.14	5.96	6.04
1519	NYSE	FLS	Wed, Aug 6, 2003	6.18	6.18	6.03	6.09
1518	NYSE	FLS	Tue, Aug 5, 2003	6.44	6.45	6.10	6.18
1517	NYSE	FLS	Mon, Aug 4, 2003	6.36	6.50	6.29	6.44
1516	NYSE	FLS	Fri, Aug 1, 2003	6.42	6.42	6.27	6.33
1515	NYSE	FLS	Thu, Jul 31, 2003	6.42	6.55	6.39	6.42
1514	NYSE	FLS	Wed, Jul 30, 2003	6.40	6.47	6.36	6.39
1513	NYSE	FLS	Tue, Jul 29, 2003	6.45	6.53	6.38	6.40
1512	NYSE	FLS	Mon, Jul 28, 2003	6.35	6.50	6.35	6.46
1511	NYSE	FLS	Fri, Jul 25, 2003	6.25	6.37	6.21	6.33
1510	NYSE	FLS	Thu, Jul 24, 2003	6.42	6.42	6.25	6.25
1509	NYSE	FLS	Wed, Jul 23, 2003	6.65	6.67	6.21	6.34
1508	NYSE	FLS	Tue, Jul 22, 2003	5.53	6.13	5.53	6.09
1507	NYSE	FLS	Mon, Jul 21, 2003	6.20	6.20	5.62	5.70
1506	NYSE	FLS	Fri, Jul 18, 2003	6.39	6.43	6.37	6.39
1505	NYSE	FLS	Thu, Jul 17, 2003	6.37	6.46	6.34	6.38
1504	NYSE	FLS	Wed, Jul 16, 2003	6.37	6.42	6.30	6.37
1503	NYSE	FLS	Tue, Jul 15, 2003	6.38	6.42	6.32	6.36
1502	NYSE	FLS	Mon, Jul 14, 2003	6.39	6.47	6.37	6.39
1501	NYSE	FLS	Fri, Jul 11, 2003	6.27	6.39	6.26	6.37
1500	NYSE	FLS	Thu, Jul 10, 2003	6.51	6.52	6.27	6.30
1499	NYSE	FLS	Wed, Jul 9, 2003	6.63	6.63	6.52	6.57
1498	NYSE	FLS	Tue, Jul 8, 2003	6.52	6.70	6.47	6.68
1497	NYSE	FLS	Mon, Jul 7, 2003	6.34	6.58	6.34	6.48
1496	NYSE	FLS	Thu, Jul 3, 2003	6.37	6.38	6.28	6.28
1495	NYSE	FLS	Wed, Jul 2, 2003	6.30	6.43	6.29	6.41
1494	NYSE	FLS	Tue, Jul 1, 2003	6.53	6.53	6.18	6.28
1493	NYSE	FLS	Mon, Jun 30, 2003	6.50	6.64	6.27	6.56
1492	NYSE	FLS	Fri, Jun 27, 2003	6.47	6.56	6.43	6.50
1491	NYSE	FLS	Thu, Jun 26, 2003	6.37	6.52	6.33	6.47
1490	NYSE	FLS	Wed, Jun 25, 2003	6.25	6.51	6.25	6.41
1489	NYSE	FLS	Tue, Jun 24, 2003	6.28	6.36	6.17	6.25
1488	NYSE	FLS	Mon, Jun 23, 2003	6.42	6.42	6.22	6.28
1487	NYSE	FLS	Fri, Jun 20, 2003	6.52	6.56	6.43	6.49
1486	NYSE	FLS	Thu, Jun 19, 2003	6.50	6.62	6.44	6.46
1485	NYSE	FLS	Wed, Jun 18, 2003	6.51	6.56	6.45	6.52
1484	NYSE	FLS	Tue, Jun 17, 2003	6.47	6.57	6.40	6.51
1483	NYSE	FLS	Mon, Jun 16, 2003	6.45	6.55	6.34	6.47
1482	NYSE	FLS	Fri, Jun 13, 2003	6.59	6.59	6.36	6.45
1481	NYSE	FLS	Thu, Jun 12, 2003	6.47	6.58	6.45	6.56
1480	NYSE	FLS	Wed, Jun 11, 2003	6.31	6.53	6.28	6.49
1479	NYSE	FLS	Tue, Jun 10, 2003	6.20	6.35	6.19	6.31
1478	NYSE	FLS	Mon, Jun 9, 2003	6.33	6.33	6.19	6.21
1477	NYSE	FLS	Fri, Jun 6, 2003	6.46	6.53	6.32	6.34
1476	NYSE	FLS	Thu, Jun 5, 2003	6.30	6.44	6.16	6.43
1475	NYSE	FLS	Wed, Jun 4, 2003	6.14	6.32	6.14	6.29
1474	NYSE	FLS	Tue, Jun 3, 2003	5.97	6.18	5.97	6.11
1473	NYSE	FLS	Mon, Jun 2, 2003	6.05	6.42	6.05	6.27
1472	NYSE	FLS	Fri, May 30, 2003	5.92	6.05	5.92	6.05
1471	NYSE	FLS	Thu, May 29, 2003	5.84	5.97	5.83	5.89
1470	NYSE	FLS	Wed, May 28, 2003	5.84	5.87	5.82	5.83
1469	NYSE	FLS	Tue, May 27, 2003	5.80	5.92	5.78	5.86
1468	NYSE	FLS	Fri, May 23, 2003	5.67	5.87	5.66	5.81
1467	NYSE	FLS	Thu, May 22, 2003	5.65	5.73	5.63	5.68
1466	NYSE	FLS	Wed, May 21, 2003	5.67	5.68	5.61	5.65
1465	NYSE	FLS	Tue, May 20, 2003	5.60	5.70	5.59	5.67
1464	NYSE	FLS	Mon, May 19, 2003	5.88	5.88	5.55	5.59
1463	NYSE	FLS	Fri, May 16, 2003	5.80	5.88	5.72	5.88
1462	NYSE	FLS	Thu, May 15, 2003	5.83	5.93	5.82	5.89
1461	NYSE	FLS	Wed, May 14, 2003	5.77	5.80	5.71	5.79
1460	NYSE	FLS	Tue, May 13, 2003	5.89	5.89	5.69	5.75
1459	NYSE	FLS	Mon, May 12, 2003	5.67	5.92	5.65	5.91
1458	NYSE	FLS	Fri, May 9, 2003	5.52	5.67	5.51	5.67
1457	NYSE	FLS	Thu, May 8, 2003	5.45	5.56	5.45	5.52
1456	NYSE	FLS	Wed, May 7, 2003	5.31	5.49	5.28	5.45
1455	NYSE	FLS	Tue, May 6, 2003	5.33	5.35	5.29	5.31
1454	NYSE	FLS	Mon, May 5, 2003	5.37	5.38	5.23	5.33
1453	NYSE	FLS	Fri, May 2, 2003	5.10	5.35	5.10	5.33
1452	NYSE	FLS	Thu, May 1, 2003	5.16	5.17	5.00	5.13
1451	NYSE	FLS	Wed, Apr 30, 2003	5.15	5.25	5.08	5.15
1450	NYSE	FLS	Tue, Apr 29, 2003	5.17	5.24	5.09	5.11
1449	NYSE	FLS	Mon, Apr 28, 2003	4.99	5.42	4.99	5.12
1448	NYSE	FLS	Fri, Apr 25, 2003	4.95	4.96	4.88	4.92
1447	NYSE	FLS	Thu, Apr 24, 2003	4.82	5.03	4.82	4.99
1446	NYSE	FLS	Wed, Apr 23, 2003	4.76	4.85	4.60	4.82
1445	NYSE	FLS	Tue, Apr 22, 2003	4.76	4.80	4.71	4.79
1444	NYSE	FLS	Mon, Apr 21, 2003	4.52	4.83	4.52	4.76
1443	NYSE	FLS	Thu, Apr 17, 2003	4.37	4.55	4.37	4.50
1442	NYSE	FLS	Wed, Apr 16, 2003	4.32	4.37	4.31	4.35
1441	NYSE	FLS	Tue, Apr 15, 2003	4.22	4.33	4.14	4.33
1440	NYSE	FLS	Mon, Apr 14, 2003	4.12	4.26	4.12	4.22
1439	NYSE	FLS	Fri, Apr 11, 2003	4.12	4.20	4.03	4.12
1438	NYSE	FLS	Thu, Apr 10, 2003	4.08	4.13	4.06	4.09
1437	NYSE	FLS	Wed, Apr 9, 2003	4.07	4.19	4.06	4.08
1436	NYSE	FLS	Tue, Apr 8, 2003	4.10	4.10	3.95	4.05
1435	NYSE	FLS	Mon, Apr 7, 2003	3.98	4.22	3.98	4.07
1434	NYSE	FLS	Fri, Apr 4, 2003	4.02	4.08	3.92	3.92
1433	NYSE	FLS	Thu, Apr 3, 2003	4.02	4.05	3.94	3.99
1432	NYSE	FLS	Wed, Apr 2, 2003	3.77	4.00	3.77	4.00
1431	NYSE	FLS	Tue, Apr 1, 2003	3.80	3.82	3.71	3.75
1430	NYSE	FLS	Mon, Mar 31, 2003	3.85	3.88	3.76	3.88
1429	NYSE	FLS	Fri, Mar 28, 2003	3.93	3.94	3.88	3.92
1428	NYSE	FLS	Thu, Mar 27, 2003	3.90	4.00	3.82	3.96
1427	NYSE	FLS	Wed, Mar 26, 2003	4.07	4.08	3.97	3.98
1426	NYSE	FLS	Tue, Mar 25, 2003	4.00	4.09	4.00	4.07
1425	NYSE	FLS	Mon, Mar 24, 2003	4.30	4.30	3.90	3.98
1424	NYSE	FLS	Fri, Mar 21, 2003	4.17	4.36	4.10	4.34
1423	NYSE	FLS	Thu, Mar 20, 2003	4.08	4.15	3.96	4.10
1422	NYSE	FLS	Wed, Mar 19, 2003	3.96	4.11	3.94	4.11
1421	NYSE	FLS	Tue, Mar 18, 2003	3.98	3.98	3.82	3.89
1420	NYSE	FLS	Mon, Mar 17, 2003	3.61	4.00	3.59	3.98
1419	NYSE	FLS	Fri, Mar 14, 2003	3.74	3.77	3.59	3.61
1418	NYSE	FLS	Thu, Mar 13, 2003	3.57	3.73	3.57	3.71
1417	NYSE	FLS	Wed, Mar 12, 2003	3.62	3.62	3.47	3.57
1416	NYSE	FLS	Tue, Mar 11, 2003	3.77	3.79	3.62	3.62
1415	NYSE	FLS	Mon, Mar 10, 2003	3.86	3.88	3.78	3.79
1414	NYSE	FLS	Fri, Mar 7, 2003	3.65	3.89	3.65	3.86
1413	NYSE	FLS	Thu, Mar 6, 2003	3.57	3.69	3.50	3.69
1412	NYSE	FLS	Wed, Mar 5, 2003	3.68	3.69	3.54	3.57
1411	NYSE	FLS	Tue, Mar 4, 2003	3.88	3.95	3.66	3.70
1410	NYSE	FLS	Mon, Mar 3, 2003	4.02	4.02	3.86	3.91
1409	NYSE	FLS	Fri, Feb 28, 2003	3.98	4.07	3.92	3.99
1408	NYSE	FLS	Thu, Feb 27, 2003	3.83	3.95	3.80	3.95
1407	NYSE	FLS	Wed, Feb 26, 2003	3.93	3.93	3.76	3.78
1406	NYSE	FLS	Tue, Feb 25, 2003	3.83	3.94	3.77	3.90
1405	NYSE	FLS	Mon, Feb 24, 2003	4.01	4.01	3.80	3.84
1404	NYSE	FLS	Fri, Feb 21, 2003	3.90	4.05	3.77	4.01
1403	NYSE	FLS	Thu, Feb 20, 2003	3.75	3.90	3.75	3.89
1402	NYSE	FLS	Wed, Feb 19, 2003	3.88	3.88	3.65	3.75
1401	NYSE	FLS	Tue, Feb 18, 2003	3.84	3.91	3.82	3.87
1400	NYSE	FLS	Fri, Feb 14, 2003	3.77	3.82	3.70	3.75
1399	NYSE	FLS	Thu, Feb 13, 2003	3.75	3.81	3.69	3.75
1398	NYSE	FLS	Wed, Feb 12, 2003	3.87	3.89	3.75	3.75
1397	NYSE	FLS	Tue, Feb 11, 2003	3.93	3.96	3.78	3.87
1396	NYSE	FLS	Mon, Feb 10, 2003	3.87	3.99	3.75	3.93
1395	NYSE	FLS	Fri, Feb 7, 2003	4.11	4.12	3.82	3.86
1394	NYSE	FLS	Thu, Feb 6, 2003	4.05	4.10	3.98	4.08
1393	NYSE	FLS	Wed, Feb 5, 2003	4.06	4.12	3.96	4.05
1392	NYSE	FLS	Tue, Feb 4, 2003	3.86	4.15	3.68	4.03
1391	NYSE	FLS	Mon, Feb 3, 2003	4.00	4.02	3.77	3.86
1390	NYSE	FLS	Fri, Jan 31, 2003	3.88	3.96	3.84	3.91
1389	NYSE	FLS	Thu, Jan 30, 2003	3.97	3.99	3.83	3.85
1388	NYSE	FLS	Wed, Jan 29, 2003	4.00	4.02	3.90	3.95
1387	NYSE	FLS	Tue, Jan 28, 2003	3.97	4.05	3.96	3.99
1386	NYSE	FLS	Mon, Jan 27, 2003	4.13	4.13	3.88	3.93
1385	NYSE	FLS	Fri, Jan 24, 2003	4.21	4.31	4.13	4.13
1384	NYSE	FLS	Thu, Jan 23, 2003	4.19	4.27	4.08	4.19
1383	NYSE	FLS	Wed, Jan 22, 2003	4.53	4.61	4.09	4.19
1382	NYSE	FLS	Tue, Jan 21, 2003	4.57	4.64	4.47	4.52
1381	NYSE	FLS	Fri, Jan 17, 2003	4.87	4.87	4.54	4.57
1380	NYSE	FLS	Thu, Jan 16, 2003	4.79	4.98	4.79	4.90
1379	NYSE	FLS	Wed, Jan 15, 2003	4.88	4.91	4.76	4.78
1378	NYSE	FLS	Tue, Jan 14, 2003	4.92	4.99	4.82	4.88
1377	NYSE	FLS	Mon, Jan 13, 2003	4.94	5.03	4.90	4.95
1376	NYSE	FLS	Fri, Jan 10, 2003	5.01	5.01	4.85	4.92
1375	NYSE	FLS	Thu, Jan 9, 2003	4.90	5.11	4.90	5.01
1374	NYSE	FLS	Wed, Jan 8, 2003	5.02	5.02	4.86	4.89
1373	NYSE	FLS	Tue, Jan 7, 2003	5.02	5.09	4.98	5.05
1372	NYSE	FLS	Mon, Jan 6, 2003	5.08	5.12	5.01	5.02
1371	NYSE	FLS	Fri, Jan 3, 2003	5.05	5.14	4.99	5.11
1370	NYSE	FLS	Thu, Jan 2, 2003	5.00	5.13	5.00	5.08
1369	NYSE	FLS	Tue, Dec 31, 2002	4.83	5.07	4.80	4.93
1368	NYSE	FLS	Mon, Dec 30, 2002	4.93	4.93	4.73	4.81
1367	NYSE	FLS	Fri, Dec 27, 2002	4.94	4.96	4.89	4.92
1366	NYSE	FLS	Thu, Dec 26, 2002	4.91	5.06	4.91	4.94
1365	NYSE	FLS	Tue, Dec 24, 2002	4.93	4.98	4.89	4.91
1364	NYSE	FLS	Mon, Dec 23, 2002	4.75	4.93	4.75	4.93
1363	NYSE	FLS	Fri, Dec 20, 2002	4.78	4.81	4.63	4.70
1362	NYSE	FLS	Thu, Dec 19, 2002	4.96	5.06	4.73	4.77
1361	NYSE	FLS	Wed, Dec 18, 2002	4.97	5.00	4.82	4.96
1360	NYSE	FLS	Tue, Dec 17, 2002	4.96	5.07	4.95	4.97
1359	NYSE	FLS	Mon, Dec 16, 2002	4.82	5.03	4.82	5.01
1358	NYSE	FLS	Fri, Dec 13, 2002	4.85	4.89	4.81	4.82
1357	NYSE	FLS	Thu, Dec 12, 2002	4.73	4.89	4.68	4.80
1356	NYSE	FLS	Wed, Dec 11, 2002	4.62	4.87	4.59	4.72
1355	NYSE	FLS	Tue, Dec 10, 2002	4.51	4.62	4.48	4.59
1354	NYSE	FLS	Mon, Dec 9, 2002	4.63	4.64	4.46	4.50
1353	NYSE	FLS	Fri, Dec 6, 2002	4.62	4.75	4.55	4.63
1352	NYSE	FLS	Thu, Dec 5, 2002	4.82	4.85	4.63	4.66
1351	NYSE	FLS	Wed, Dec 4, 2002	4.94	4.94	4.79	4.80
1350	NYSE	FLS	Tue, Dec 3, 2002	5.05	5.05	4.97	4.97
1349	NYSE	FLS	Mon, Dec 2, 2002	5.09	5.14	5.01	5.08
1348	NYSE	FLS	Fri, Nov 29, 2002	5.12	5.15	5.04	5.07
1347	NYSE	FLS	Wed, Nov 27, 2002	4.90	5.20	4.90	5.13
1346	NYSE	FLS	Tue, Nov 26, 2002	4.82	4.99	4.82	4.85
1345	NYSE	FLS	Mon, Nov 25, 2002	4.77	4.87	4.75	4.82
1344	NYSE	FLS	Fri, Nov 22, 2002	4.76	4.83	4.70	4.77
1343	NYSE	FLS	Thu, Nov 21, 2002	4.52	4.83	4.52	4.77
1342	NYSE	FLS	Wed, Nov 20, 2002	4.44	4.60	4.44	4.52
1341	NYSE	FLS	Tue, Nov 19, 2002	4.52	4.57	4.44	4.45
1340	NYSE	FLS	Mon, Nov 18, 2002	4.65	4.65	4.49	4.50
1339	NYSE	FLS	Fri, Nov 15, 2002	4.42	4.57	4.37	4.51
1338	NYSE	FLS	Thu, Nov 14, 2002	4.29	4.43	4.29	4.42
1337	NYSE	FLS	Wed, Nov 13, 2002	4.22	4.39	4.09	4.24
1336	NYSE	FLS	Tue, Nov 12, 2002	4.14	4.35	4.07	4.22
1335	NYSE	FLS	Mon, Nov 11, 2002	4.21	4.28	4.05	4.14
1334	NYSE	FLS	Fri, Nov 8, 2002	4.34	4.44	4.18	4.20
1333	NYSE	FLS	Thu, Nov 7, 2002	4.46	4.46	4.32	4.34
1332	NYSE	FLS	Wed, Nov 6, 2002	4.31	4.52	4.25	4.43
1331	NYSE	FLS	Tue, Nov 5, 2002	4.30	4.36	4.22	4.31
1330	NYSE	FLS	Mon, Nov 4, 2002	4.25	4.45	4.23	4.30
1329	NYSE	FLS	Fri, Nov 1, 2002	3.95	4.18	3.83	4.12
1328	NYSE	FLS	Thu, Oct 31, 2002	3.99	4.11	3.91	3.91
1327	NYSE	FLS	Wed, Oct 30, 2002	3.89	4.03	3.83	3.94
1326	NYSE	FLS	Tue, Oct 29, 2002	4.02	4.03	3.68	3.82
1325	NYSE	FLS	Mon, Oct 28, 2002	4.07	4.14	3.84	3.96
1324	NYSE	FLS	Fri, Oct 25, 2002	3.75	3.98	3.74	3.97
1323	NYSE	FLS	Thu, Oct 24, 2002	3.83	4.06	3.67	3.72
1322	NYSE	FLS	Wed, Oct 23, 2002	4.03	4.03	3.55	3.72
1321	NYSE	FLS	Tue, Oct 22, 2002	4.13	4.27	3.83	4.06
1320	NYSE	FLS	Mon, Oct 21, 2002	3.43	3.62	3.16	3.57
1319	NYSE	FLS	Fri, Oct 18, 2002	3.19	3.24	3.00	3.18
1318	NYSE	FLS	Thu, Oct 17, 2002	3.12	3.28	2.94	3.19
1317	NYSE	FLS	Wed, Oct 16, 2002	3.07	3.07	2.88	2.98
1316	NYSE	FLS	Tue, Oct 15, 2002	2.84	3.22	2.84	3.22
1315	NYSE	FLS	Mon, Oct 14, 2002	2.77	2.82	2.73	2.78
1314	NYSE	FLS	Fri, Oct 11, 2002	2.67	2.87	2.65	2.80
1313	NYSE	FLS	Thu, Oct 10, 2002	2.65	2.73	2.54	2.63
1312	NYSE	FLS	Wed, Oct 9, 2002	2.86	2.86	2.53	2.69
1311	NYSE	FLS	Tue, Oct 8, 2002	2.90	2.92	2.73	2.88
1310	NYSE	FLS	Mon, Oct 7, 2002	2.73	2.90	2.72	2.90
1309	NYSE	FLS	Fri, Oct 4, 2002	2.99	3.00	2.67	2.72
1308	NYSE	FLS	Thu, Oct 3, 2002	3.12	3.12	2.91	2.96
1307	NYSE	FLS	Wed, Oct 2, 2002	3.36	3.38	3.05	3.12
1306	NYSE	FLS	Tue, Oct 1, 2002	3.10	3.42	2.84	3.39
1305	NYSE	FLS	Mon, Sep 30, 2002	2.95	3.33	2.95	3.33
1304	NYSE	FLS	Fri, Sep 27, 2002	3.17	3.32	2.63	2.90
1303	NYSE	FLS	Thu, Sep 26, 2002	4.71	4.74	4.65	4.70
1302	NYSE	FLS	Wed, Sep 25, 2002	4.65	4.77	4.58	4.70
1301	NYSE	FLS	Tue, Sep 24, 2002	4.72	4.77	4.65	4.66
1300	NYSE	FLS	Mon, Sep 23, 2002	4.93	4.96	4.80	4.82
1299	NYSE	FLS	Fri, Sep 20, 2002	5.10	5.10	4.87	4.93
1298	NYSE	FLS	Thu, Sep 19, 2002	5.20	5.25	5.02	5.02
1297	NYSE	FLS	Wed, Sep 18, 2002	5.50	5.50	4.97	5.23
1296	NYSE	FLS	Tue, Sep 17, 2002	5.78	5.79	5.57	5.58
1295	NYSE	FLS	Mon, Sep 16, 2002	5.80	5.80	5.65	5.72
1294	NYSE	FLS	Fri, Sep 13, 2002	5.91	5.91	5.63	5.78
1293	NYSE	FLS	Thu, Sep 12, 2002	6.07	6.07	5.84	5.92
1292	NYSE	FLS	Wed, Sep 11, 2002	6.18	6.29	6.05	6.09
1291	NYSE	FLS	Tue, Sep 10, 2002	5.99	6.21	5.98	6.14
1290	NYSE	FLS	Mon, Sep 9, 2002	5.98	6.05	5.80	5.99
1289	NYSE	FLS	Fri, Sep 6, 2002	5.84	6.02	5.82	6.00
1288	NYSE	FLS	Thu, Sep 5, 2002	5.92	5.98	5.63	5.80
1287	NYSE	FLS	Wed, Sep 4, 2002	5.78	5.92	5.72	5.92
1286	NYSE	FLS	Tue, Sep 3, 2002	6.05	6.05	5.75	5.77
1285	NYSE	FLS	Fri, Aug 30, 2002	6.18	6.27	6.09	6.11
1284	NYSE	FLS	Thu, Aug 29, 2002	6.15	6.22	6.04	6.18
1283	NYSE	FLS	Wed, Aug 28, 2002	6.10	6.27	6.07	6.15
1282	NYSE	FLS	Tue, Aug 27, 2002	6.17	6.38	6.04	6.15
1281	NYSE	FLS	Mon, Aug 26, 2002	6.12	6.17	5.91	6.13
1280	NYSE	FLS	Fri, Aug 23, 2002	6.32	6.32	6.06	6.06
1279	NYSE	FLS	Thu, Aug 22, 2002	6.20	6.36	6.14	6.31
1278	NYSE	FLS	Wed, Aug 21, 2002	6.02	6.21	5.89	6.15
1277	NYSE	FLS	Tue, Aug 20, 2002	6.12	6.12	5.96	6.00
1276	NYSE	FLS	Mon, Aug 19, 2002	5.87	6.18	5.83	6.10
1275	NYSE	FLS	Fri, Aug 16, 2002	5.90	5.99	5.72	5.85
1274	NYSE	FLS	Thu, Aug 15, 2002	5.78	5.91	5.69	5.90
1273	NYSE	FLS	Wed, Aug 14, 2002	5.72	5.80	5.49	5.78
1272	NYSE	FLS	Tue, Aug 13, 2002	5.74	5.85	5.67	5.72
1271	NYSE	FLS	Mon, Aug 12, 2002	5.78	5.87	5.63	5.74
1270	NYSE	FLS	Fri, Aug 9, 2002	5.74	5.84	5.58	5.79
1269	NYSE	FLS	Thu, Aug 8, 2002	5.62	5.76	5.43	5.74
1268	NYSE	FLS	Wed, Aug 7, 2002	5.65	5.74	5.34	5.62
1267	NYSE	FLS	Tue, Aug 6, 2002	5.33	5.62	5.33	5.62
1266	NYSE	FLS	Mon, Aug 5, 2002	5.41	5.54	5.29	5.29
1265	NYSE	FLS	Fri, Aug 2, 2002	5.62	5.62	5.36	5.41
1264	NYSE	FLS	Thu, Aug 1, 2002	5.75	5.75	5.45	5.61
1263	NYSE	FLS	Wed, Jul 31, 2002	5.90	5.90	5.61	5.75
1262	NYSE	FLS	Tue, Jul 30, 2002	5.92	5.92	5.60	5.90
1261	NYSE	FLS	Mon, Jul 29, 2002	5.57	6.00	5.57	5.92
1260	NYSE	FLS	Fri, Jul 26, 2002	5.72	5.77	5.23	5.54
1259	NYSE	FLS	Thu, Jul 25, 2002	5.73	5.84	5.53	5.72
1258	NYSE	FLS	Wed, Jul 24, 2002	4.85	5.80	4.83	5.73
1257	NYSE	FLS	Tue, Jul 23, 2002	5.33	5.53	3.83	4.85
1256	NYSE	FLS	Mon, Jul 22, 2002	8.07	8.20	7.42	7.75
1255	NYSE	FLS	Fri, Jul 19, 2002	8.17	8.17	7.90	8.08
1254	NYSE	FLS	Thu, Jul 18, 2002	8.28	8.50	8.21	8.23
1253	NYSE	FLS	Wed, Jul 17, 2002	8.35	8.48	8.03	8.28
1252	NYSE	FLS	Tue, Jul 16, 2002	8.87	8.87	8.29	8.30
1251	NYSE	FLS	Mon, Jul 15, 2002	9.18	9.18	8.60	8.87
1250	NYSE	FLS	Fri, Jul 12, 2002	9.21	9.39	9.15	9.18
1249	NYSE	FLS	Thu, Jul 11, 2002	9.18	9.29	9.03	9.21
1248	NYSE	FLS	Wed, Jul 10, 2002	9.16	9.38	9.14	9.22
1247	NYSE	FLS	Tue, Jul 9, 2002	9.28	9.41	9.14	9.17
1246	NYSE	FLS	Mon, Jul 8, 2002	9.37	9.47	9.28	9.29
1245	NYSE	FLS	Fri, Jul 5, 2002	9.17	9.44	9.17	9.38
1244	NYSE	FLS	Wed, Jul 3, 2002	9.19	9.28	8.77	9.04
1243	NYSE	FLS	Tue, Jul 2, 2002	9.38	9.49	9.15	9.19
1242	NYSE	FLS	Mon, Jul 1, 2002	9.90	9.90	9.12	9.38
1241	NYSE	FLS	Fri, Jun 28, 2002	9.67	9.95	9.61	9.93
1240	NYSE	FLS	Thu, Jun 27, 2002	9.75	9.80	9.48	9.73
1239	NYSE	FLS	Wed, Jun 26, 2002	9.92	9.92	9.49	9.67
1238	NYSE	FLS	Tue, Jun 25, 2002	10.21	10.33	9.93	9.95
1237	NYSE	FLS	Mon, Jun 24, 2002	10.26	10.33	9.92	10.21
1236	NYSE	FLS	Fri, Jun 21, 2002	10.35	10.47	10.26	10.26
1235	NYSE	FLS	Thu, Jun 20, 2002	10.62	10.72	10.32	10.37
1234	NYSE	FLS	Wed, Jun 19, 2002	10.65	10.77	10.51	10.52
1233	NYSE	FLS	Tue, Jun 18, 2002	10.50	10.76	10.50	10.71
1232	NYSE	FLS	Mon, Jun 17, 2002	10.23	10.51	10.23	10.47
1231	NYSE	FLS	Fri, Jun 14, 2002	10.05	10.32	9.98	10.23
1230	NYSE	FLS	Thu, Jun 13, 2002	10.45	10.45	10.20	10.20
1229	NYSE	FLS	Wed, Jun 12, 2002	10.36	10.51	10.20	10.45
1228	NYSE	FLS	Tue, Jun 11, 2002	10.52	10.70	10.36	10.37
1227	NYSE	FLS	Mon, Jun 10, 2002	10.51	10.61	10.50	10.52
1226	NYSE	FLS	Fri, Jun 7, 2002	10.21	10.61	10.21	10.53
1225	NYSE	FLS	Thu, Jun 6, 2002	10.27	10.33	9.93	10.21
1224	NYSE	FLS	Wed, Jun 5, 2002	10.20	10.34	10.13	10.27
1223	NYSE	FLS	Tue, Jun 4, 2002	10.44	10.44	9.72	10.18
1222	NYSE	FLS	Mon, Jun 3, 2002	10.62	10.69	10.42	10.47
1221	NYSE	FLS	Fri, May 31, 2002	10.37	10.83	10.36	10.66
1220	NYSE	FLS	Thu, May 30, 2002	10.33	10.49	10.27	10.35
1219	NYSE	FLS	Wed, May 29, 2002	10.98	10.98	10.50	10.50
1218	NYSE	FLS	Tue, May 28, 2002	11.17	11.18	10.95	11.00
1217	NYSE	FLS	Fri, May 24, 2002	11.30	11.31	11.09	11.17
1216	NYSE	FLS	Thu, May 23, 2002	10.97	11.31	10.87	11.29
1215	NYSE	FLS	Wed, May 22, 2002	10.94	11.07	10.77	11.02
1214	NYSE	FLS	Tue, May 21, 2002	11.43	11.48	10.91	10.94
1213	NYSE	FLS	Mon, May 20, 2002	11.33	11.64	11.18	11.43
1212	NYSE	FLS	Fri, May 17, 2002	11.15	11.36	11.03	11.33
1211	NYSE	FLS	Thu, May 16, 2002	11.39	11.42	11.10	11.14
1210	NYSE	FLS	Wed, May 15, 2002	11.56	11.66	11.29	11.39
1209	NYSE	FLS	Tue, May 14, 2002	11.07	11.61	11.07	11.60
1208	NYSE	FLS	Mon, May 13, 2002	10.81	11.02	10.70	11.01
1207	NYSE	FLS	Fri, May 10, 2002	11.11	11.11	10.76	10.81
1206	NYSE	FLS	Thu, May 9, 2002	11.22	11.25	11.02	11.11
1205	NYSE	FLS	Wed, May 8, 2002	11.20	11.30	11.06	11.21
1204	NYSE	FLS	Tue, May 7, 2002	11.35	11.50	11.28	11.28
1203	NYSE	FLS	Mon, May 6, 2002	11.50	11.50	11.33	11.35
1202	NYSE	FLS	Fri, May 3, 2002	11.60	11.66	11.39	11.60
1201	NYSE	FLS	Thu, May 2, 2002	11.51	11.70	11.42	11.63
1200	NYSE	FLS	Wed, May 1, 2002	11.46	11.62	11.05	11.51
1199	NYSE	FLS	Tue, Apr 30, 2002	11.25	11.50	11.18	11.50
1198	NYSE	FLS	Mon, Apr 29, 2002	11.32	11.34	11.12	11.27
1197	NYSE	FLS	Fri, Apr 26, 2002	11.17	11.36	10.91	11.36
1196	NYSE	FLS	Thu, Apr 25, 2002	10.82	11.26	10.69	11.17
1195	NYSE	FLS	Wed, Apr 24, 2002	10.42	10.95	10.42	10.85
1194	NYSE	FLS	Tue, Apr 23, 2002	10.43	10.45	10.20	10.42
1193	NYSE	FLS	Mon, Apr 22, 2002	10.76	10.76	10.45	10.47
1192	NYSE	FLS	Fri, Apr 19, 2002	10.67	10.87	10.62	10.76
1191	NYSE	FLS	Thu, Apr 18, 2002	10.90	10.98	10.68	10.71
1190	NYSE	FLS	Wed, Apr 17, 2002	10.62	10.97	10.60	10.90
1189	NYSE	FLS	Tue, Apr 16, 2002	10.42	10.85	10.42	10.70
1188	NYSE	FLS	Mon, Apr 15, 2002	10.63	10.64	10.25	10.39
1187	NYSE	FLS	Fri, Apr 12, 2002	10.56	10.72	10.47	10.70
1186	NYSE	FLS	Thu, Apr 11, 2002	10.65	10.69	10.39	10.54
1185	NYSE	FLS	Wed, Apr 10, 2002	10.47	10.72	10.46	10.65
1184	NYSE	FLS	Tue, Apr 9, 2002	10.30	10.61	10.30	10.50
1183	NYSE	FLS	Mon, Apr 8, 2002	10.18	10.44	10.00	10.32
1182	NYSE	FLS	Fri, Apr 5, 2002	9.98	10.28	9.92	10.18
1181	NYSE	FLS	Thu, Apr 4, 2002	10.25	10.33	10.00	10.01
1180	NYSE	FLS	Wed, Apr 3, 2002	10.82	10.90	10.70	10.71
1179	NYSE	FLS	Tue, Apr 2, 2002	10.79	10.97	10.77	10.83
1178	NYSE	FLS	Mon, Apr 1, 2002	10.67	10.83	10.60	10.78
1177	NYSE	FLS	Thu, Mar 28, 2002	10.67	10.75	10.63	10.67
1176	NYSE	FLS	Wed, Mar 27, 2002	10.59	10.72	10.53	10.65
1175	NYSE	FLS	Tue, Mar 26, 2002	10.20	10.81	10.20	10.59
1174	NYSE	FLS	Mon, Mar 25, 2002	10.06	10.42	10.00	10.20
1173	NYSE	FLS	Fri, Mar 22, 2002	10.13	10.13	9.93	9.99
1172	NYSE	FLS	Thu, Mar 21, 2002	10.27	10.27	9.92	10.20
1171	NYSE	FLS	Wed, Mar 20, 2002	10.64	10.64	10.27	10.27
1170	NYSE	FLS	Tue, Mar 19, 2002	10.16	10.70	10.16	10.64
1169	NYSE	FLS	Mon, Mar 18, 2002	10.17	10.23	10.04	10.16
1168	NYSE	FLS	Fri, Mar 15, 2002	10.28	10.33	10.17	10.17
1167	NYSE	FLS	Thu, Mar 14, 2002	10.08	10.27	10.08	10.21
1166	NYSE	FLS	Wed, Mar 13, 2002	10.15	10.25	10.11	10.17
1165	NYSE	FLS	Tue, Mar 12, 2002	10.04	10.33	10.00	10.15
1164	NYSE	FLS	Mon, Mar 11, 2002	9.98	10.09	9.88	10.04
1163	NYSE	FLS	Fri, Mar 8, 2002	10.00	10.06	9.95	10.02
1162	NYSE	FLS	Thu, Mar 7, 2002	9.92	10.00	9.88	9.99
1161	NYSE	FLS	Wed, Mar 6, 2002	9.83	10.10	9.77	9.87
1160	NYSE	FLS	Tue, Mar 5, 2002	9.97	10.00	9.83	9.91
1159	NYSE	FLS	Mon, Mar 4, 2002	9.48	10.05	9.48	9.94
1158	NYSE	FLS	Fri, Mar 1, 2002	9.39	9.58	9.22	9.43
1157	NYSE	FLS	Thu, Feb 28, 2002	9.49	9.60	9.30	9.33
1156	NYSE	FLS	Wed, Feb 27, 2002	9.55	9.75	9.47	9.49
1155	NYSE	FLS	Tue, Feb 26, 2002	9.42	9.57	9.42	9.50
1154	NYSE	FLS	Mon, Feb 25, 2002	9.53	9.70	9.42	9.42
1153	NYSE	FLS	Fri, Feb 22, 2002	9.17	9.56	9.15	9.50
1152	NYSE	FLS	Thu, Feb 21, 2002	9.02	9.33	9.02	9.09
1151	NYSE	FLS	Wed, Feb 20, 2002	8.79	9.08	8.72	9.02
1150	NYSE	FLS	Tue, Feb 19, 2002	8.50	8.81	8.50	8.79
1149	NYSE	FLS	Fri, Feb 15, 2002	8.87	8.87	8.63	8.68
1148	NYSE	FLS	Thu, Feb 14, 2002	8.84	9.40	8.84	8.91
1147	NYSE	FLS	Wed, Feb 13, 2002	8.34	8.84	8.34	8.83
1146	NYSE	FLS	Tue, Feb 12, 2002	8.46	8.50	8.33	8.33
1145	NYSE	FLS	Mon, Feb 11, 2002	8.17	8.45	8.17	8.45
1144	NYSE	FLS	Fri, Feb 8, 2002	7.84	8.23	7.82	8.16
1143	NYSE	FLS	Thu, Feb 7, 2002	7.82	7.83	7.67	7.75
1142	NYSE	FLS	Wed, Feb 6, 2002	8.03	8.17	7.82	7.82
1141	NYSE	FLS	Tue, Feb 5, 2002	7.95	8.04	7.67	8.03
1140	NYSE	FLS	Mon, Feb 4, 2002	8.08	8.08	7.68	8.00
1139	NYSE	FLS	Fri, Feb 1, 2002	8.22	8.25	7.98	8.08
1138	NYSE	FLS	Thu, Jan 31, 2002	8.08	8.28	7.96	8.26
1137	NYSE	FLS	Wed, Jan 30, 2002	7.97	8.14	7.73	8.08
1136	NYSE	FLS	Tue, Jan 29, 2002	8.14	8.15	7.83	8.00
1135	NYSE	FLS	Mon, Jan 28, 2002	8.03	8.28	7.98	8.21
1134	NYSE	FLS	Fri, Jan 25, 2002	7.69	8.17	7.69	7.99
1133	NYSE	FLS	Thu, Jan 24, 2002	7.92	7.92	7.55	7.69
1132	NYSE	FLS	Wed, Jan 23, 2002	7.74	7.94	7.63	7.88
1131	NYSE	FLS	Tue, Jan 22, 2002	7.67	7.87	7.67	7.74
1130	NYSE	FLS	Fri, Jan 18, 2002	7.71	7.72	7.66	7.69
1129	NYSE	FLS	Thu, Jan 17, 2002	7.73	7.77	7.64	7.74
1128	NYSE	FLS	Wed, Jan 16, 2002	8.00	8.00	7.66	7.67
1127	NYSE	FLS	Tue, Jan 15, 2002	8.09	8.10	7.75	8.00
1126	NYSE	FLS	Mon, Jan 14, 2002	8.41	8.41	8.02	8.09
1125	NYSE	FLS	Fri, Jan 11, 2002	8.60	8.60	8.17	8.40
1124	NYSE	FLS	Thu, Jan 10, 2002	8.83	8.84	8.60	8.60
1123	NYSE	FLS	Wed, Jan 9, 2002	8.77	8.88	8.70	8.85
1122	NYSE	FLS	Tue, Jan 8, 2002	8.71	8.75	8.51	8.72
1121	NYSE	FLS	Mon, Jan 7, 2002	8.70	8.74	8.61	8.64
1120	NYSE	FLS	Fri, Jan 4, 2002	8.88	8.93	8.71	8.78
1119	NYSE	FLS	Thu, Jan 3, 2002	8.81	8.97	8.76	8.92
1118	NYSE	FLS	Wed, Jan 2, 2002	8.82	8.87	8.68	8.80
1117	NYSE	FLS	Mon, Dec 31, 2001	8.83	9.01	8.68	8.87
1116	NYSE	FLS	Fri, Dec 28, 2001	8.75	8.85	8.73	8.79
1115	NYSE	FLS	Thu, Dec 27, 2001	8.73	8.83	8.70	8.70
1114	NYSE	FLS	Wed, Dec 26, 2001	8.68	8.82	8.67	8.73
1113	NYSE	FLS	Mon, Dec 24, 2001	8.67	8.70	8.65	8.70
1112	NYSE	FLS	Fri, Dec 21, 2001	8.42	8.92	8.41	8.74
1111	NYSE	FLS	Thu, Dec 20, 2001	8.67	8.68	8.17	8.33
1110	NYSE	FLS	Wed, Dec 19, 2001	8.58	8.76	8.53	8.68
1109	NYSE	FLS	Tue, Dec 18, 2001	8.38	8.67	8.38	8.67
1108	NYSE	FLS	Mon, Dec 17, 2001	8.10	8.37	8.10	8.37
1107	NYSE	FLS	Fri, Dec 14, 2001	8.12	8.22	8.05	8.06
1106	NYSE	FLS	Thu, Dec 13, 2001	8.30	8.40	8.12	8.12
1105	NYSE	FLS	Wed, Dec 12, 2001	8.58	8.63	8.16	8.30
1104	NYSE	FLS	Tue, Dec 11, 2001	8.54	8.66	8.51	8.58
1103	NYSE	FLS	Mon, Dec 10, 2001	8.48	8.62	8.45	8.54
1102	NYSE	FLS	Fri, Dec 7, 2001	8.53	8.58	8.34	8.56
1101	NYSE	FLS	Thu, Dec 6, 2001	8.45	8.60	8.45	8.47
1100	NYSE	FLS	Wed, Dec 5, 2001	8.55	8.67	8.43	8.62
1099	NYSE	FLS	Tue, Dec 4, 2001	8.37	8.60	8.37	8.55
1098	NYSE	FLS	Mon, Dec 3, 2001	8.17	8.47	8.17	8.37
1097	NYSE	FLS	Fri, Nov 30, 2001	8.09	8.20	8.09	8.20
1096	NYSE	FLS	Thu, Nov 29, 2001	8.00	8.13	8.00	8.13
1095	NYSE	FLS	Wed, Nov 28, 2001	8.00	8.13	7.90	8.03
1094	NYSE	FLS	Tue, Nov 27, 2001	7.97	8.09	7.93	8.00
1093	NYSE	FLS	Mon, Nov 26, 2001	7.98	8.08	7.80	8.05
1092	NYSE	FLS	Fri, Nov 23, 2001	7.83	7.95	7.80	7.94
1091	NYSE	FLS	Wed, Nov 21, 2001	7.80	7.86	7.69	7.86
1090	NYSE	FLS	Tue, Nov 20, 2001	8.00	8.10	7.85	7.88
1089	NYSE	FLS	Mon, Nov 19, 2001	7.81	8.08	7.75	8.08
1088	NYSE	FLS	Fri, Nov 16, 2001	7.83	7.87	7.75	7.82
1087	NYSE	FLS	Thu, Nov 15, 2001	8.05	8.13	7.86	8.05
1086	NYSE	FLS	Wed, Nov 14, 2001	8.04	8.13	7.93	8.00
1085	NYSE	FLS	Tue, Nov 13, 2001	7.98	8.08	7.91	8.01
1084	NYSE	FLS	Mon, Nov 12, 2001	7.73	8.03	7.68	8.00
1083	NYSE	FLS	Fri, Nov 9, 2001	7.92	8.00	7.83	7.84
1082	NYSE	FLS	Thu, Nov 8, 2001	7.80	7.96	7.78	7.92
1081	NYSE	FLS	Wed, Nov 7, 2001	8.00	8.02	7.70	7.80
1080	NYSE	FLS	Tue, Nov 6, 2001	7.82	8.00	7.80	8.00
1079	NYSE	FLS	Mon, Nov 5, 2001	7.88	8.03	7.63	7.85
1078	NYSE	FLS	Fri, Nov 2, 2001	7.92	8.37	7.88	8.30
1077	NYSE	FLS	Thu, Nov 1, 2001	7.79	8.17	7.72	7.93
1076	NYSE	FLS	Wed, Oct 31, 2001	7.53	7.95	7.53	7.79
1075	NYSE	FLS	Tue, Oct 30, 2001	7.82	7.83	7.37	7.47
1074	NYSE	FLS	Mon, Oct 29, 2001	8.02	8.02	7.78	7.83
1073	NYSE	FLS	Fri, Oct 26, 2001	7.63	8.10	7.60	8.05
1072	NYSE	FLS	Thu, Oct 25, 2001	7.60	7.67	7.34	7.63
1071	NYSE	FLS	Wed, Oct 24, 2001	7.27	7.70	7.24	7.67
1070	NYSE	FLS	Tue, Oct 23, 2001	6.83	7.31	6.57	7.28
1069	NYSE	FLS	Mon, Oct 22, 2001	7.07	7.11	6.82	6.82
1068	NYSE	FLS	Fri, Oct 19, 2001	7.13	7.13	6.90	7.07
1067	NYSE	FLS	Thu, Oct 18, 2001	7.26	7.27	7.12	7.12
1066	NYSE	FLS	Wed, Oct 17, 2001	7.23	7.28	7.14	7.26
1065	NYSE	FLS	Tue, Oct 16, 2001	7.10	7.48	7.10	7.30
1064	NYSE	FLS	Mon, Oct 15, 2001	6.73	7.25	6.73	7.11
1063	NYSE	FLS	Fri, Oct 12, 2001	6.96	6.97	6.82	6.83
1062	NYSE	FLS	Thu, Oct 11, 2001	6.93	6.99	6.86	6.93
1061	NYSE	FLS	Wed, Oct 10, 2001	6.73	7.08	6.73	6.96
1060	NYSE	FLS	Tue, Oct 9, 2001	6.85	6.85	6.68	6.81
1059	NYSE	FLS	Mon, Oct 8, 2001	6.84	6.92	6.74	6.83
1058	NYSE	FLS	Fri, Oct 5, 2001	6.82	7.00	6.82	6.92
1057	NYSE	FLS	Thu, Oct 4, 2001	6.80	6.96	6.73	6.89
1056	NYSE	FLS	Wed, Oct 3, 2001	6.76	6.88	6.75	6.80
1055	NYSE	FLS	Tue, Oct 2, 2001	6.48	6.71	6.48	6.68
1054	NYSE	FLS	Mon, Oct 1, 2001	6.47	6.67	6.23	6.57
1053	NYSE	FLS	Fri, Sep 28, 2001	6.57	6.63	6.47	6.58
1052	NYSE	FLS	Thu, Sep 27, 2001	6.62	6.67	6.48	6.56
1051	NYSE	FLS	Wed, Sep 26, 2001	6.88	6.88	6.58	6.60
1050	NYSE	FLS	Tue, Sep 25, 2001	7.08	7.08	6.81	6.81
1049	NYSE	FLS	Mon, Sep 24, 2001	6.53	7.17	6.53	7.11
1048	NYSE	FLS	Fri, Sep 21, 2001	6.30	6.70	6.30	6.44
1047	NYSE	FLS	Thu, Sep 20, 2001	7.42	7.42	6.92	6.92
1046	NYSE	FLS	Wed, Sep 19, 2001	7.90	7.90	7.09	7.37
1045	NYSE	FLS	Tue, Sep 18, 2001	7.72	7.85	7.72	7.83
1044	NYSE	FLS	Mon, Sep 17, 2001	7.75	7.83	7.50	7.72
1043	NYSE	FLS	Mon, Sep 10, 2001	8.33	8.33	8.00	8.00
1042	NYSE	FLS	Fri, Sep 7, 2001	8.42	8.47	8.29	8.41
1041	NYSE	FLS	Thu, Sep 6, 2001	8.52	8.52	8.37	8.45
1040	NYSE	FLS	Wed, Sep 5, 2001	8.45	8.50	8.30	8.50
1039	NYSE	FLS	Tue, Sep 4, 2001	8.27	8.49	8.20	8.45
1038	NYSE	FLS	Fri, Aug 31, 2001	8.29	8.33	8.26	8.32
1037	NYSE	FLS	Thu, Aug 30, 2001	8.50	8.50	8.27	8.27
1036	NYSE	FLS	Wed, Aug 29, 2001	8.33	8.49	8.31	8.47
1035	NYSE	FLS	Tue, Aug 28, 2001	8.36	8.53	8.36	8.37
1034	NYSE	FLS	Mon, Aug 27, 2001	8.51	8.62	8.35	8.36
1033	NYSE	FLS	Fri, Aug 24, 2001	8.35	8.56	8.31	8.51
1032	NYSE	FLS	Thu, Aug 23, 2001	8.34	8.37	8.30	8.34
1031	NYSE	FLS	Wed, Aug 22, 2001	8.31	8.38	8.31	8.34
1030	NYSE	FLS	Tue, Aug 21, 2001	8.38	8.43	8.31	8.31
1029	NYSE	FLS	Mon, Aug 20, 2001	8.35	8.41	8.30	8.38
1028	NYSE	FLS	Fri, Aug 17, 2001	8.45	8.45	8.37	8.42
1027	NYSE	FLS	Thu, Aug 16, 2001	8.37	8.47	8.31	8.45
1026	NYSE	FLS	Wed, Aug 15, 2001	8.33	8.42	8.30	8.37
1025	NYSE	FLS	Tue, Aug 14, 2001	8.47	8.56	8.25	8.28
1024	NYSE	FLS	Mon, Aug 13, 2001	8.43	8.62	8.31	8.50
1023	NYSE	FLS	Fri, Aug 10, 2001	8.33	8.53	8.29	8.43
1022	NYSE	FLS	Thu, Aug 9, 2001	8.34	8.40	8.32	8.37
1021	NYSE	FLS	Wed, Aug 8, 2001	8.47	8.47	8.34	8.34
1020	NYSE	FLS	Tue, Aug 7, 2001	8.52	8.56	8.37	8.45
1019	NYSE	FLS	Mon, Aug 6, 2001	8.60	8.73	8.52	8.57
1018	NYSE	FLS	Fri, Aug 3, 2001	8.52	8.80	8.39	8.52
1017	NYSE	FLS	Thu, Aug 2, 2001	8.38	8.57	8.32	8.52
1016	NYSE	FLS	Wed, Aug 1, 2001	8.28	8.52	8.20	8.32
1015	NYSE	FLS	Tue, Jul 31, 2001	8.28	8.33	8.17	8.20
1014	NYSE	FLS	Mon, Jul 30, 2001	8.33	8.33	8.22	8.27
1013	NYSE	FLS	Fri, Jul 27, 2001	8.23	8.40	8.20	8.33
1012	NYSE	FLS	Thu, Jul 26, 2001	8.30	8.33	8.02	8.25
1011	NYSE	FLS	Wed, Jul 25, 2001	7.95	8.37	7.92	8.34
1010	NYSE	FLS	Tue, Jul 24, 2001	6.83	7.92	6.80	7.75
1009	NYSE	FLS	Mon, Jul 23, 2001	8.78	8.88	8.65	8.68
1008	NYSE	FLS	Fri, Jul 20, 2001	9.00	9.00	8.73	8.78
1007	NYSE	FLS	Thu, Jul 19, 2001	9.00	9.25	9.00	9.00
1006	NYSE	FLS	Wed, Jul 18, 2001	9.22	9.23	9.04	9.04
1005	NYSE	FLS	Tue, Jul 17, 2001	9.07	9.43	9.04	9.25
1004	NYSE	FLS	Mon, Jul 16, 2001	9.50	9.52	9.22	9.23
1003	NYSE	FLS	Fri, Jul 13, 2001	9.45	9.97	9.38	9.62
1002	NYSE	FLS	Thu, Jul 12, 2001	9.48	9.53	9.32	9.38
1001	NYSE	FLS	Wed, Jul 11, 2001	9.13	9.35	8.97	9.33
1000	NYSE	FLS	Tue, Jul 10, 2001	9.84	9.84	9.05	9.13
999	NYSE	FLS	Mon, Jul 9, 2001	9.92	9.99	9.77	9.84
998	NYSE	FLS	Fri, Jul 6, 2001	10.18	10.18	9.83	9.92
997	NYSE	FLS	Thu, Jul 5, 2001	10.25	10.38	10.07	10.27
996	NYSE	FLS	Tue, Jul 3, 2001	10.12	10.23	10.03	10.22
995	NYSE	FLS	Mon, Jul 2, 2001	10.22	10.25	10.06	10.12
994	NYSE	FLS	Fri, Jun 29, 2001	10.08	10.40	10.00	10.25
993	NYSE	FLS	Thu, Jun 28, 2001	10.33	10.42	10.03	10.10
992	NYSE	FLS	Wed, Jun 27, 2001	10.35	10.45	10.20	10.30
991	NYSE	FLS	Tue, Jun 26, 2001	10.11	10.38	10.10	10.35
990	NYSE	FLS	Mon, Jun 25, 2001	10.49	10.55	9.87	10.03
989	NYSE	FLS	Fri, Jun 22, 2001	10.67	10.69	10.38	10.62
988	NYSE	FLS	Thu, Jun 21, 2001	10.27	10.90	10.27	10.87
987	NYSE	FLS	Wed, Jun 20, 2001	10.13	10.43	10.06	10.33
986	NYSE	FLS	Tue, Jun 19, 2001	10.33	10.34	10.13	10.15
985	NYSE	FLS	Mon, Jun 18, 2001	10.22	10.45	10.20	10.33
984	NYSE	FLS	Fri, Jun 15, 2001	10.08	10.33	10.08	10.22
983	NYSE	FLS	Thu, Jun 14, 2001	10.28	10.28	10.02	10.08
982	NYSE	FLS	Wed, Jun 13, 2001	10.15	10.42	10.07	10.34
981	NYSE	FLS	Tue, Jun 12, 2001	10.32	10.35	10.00	10.14
980	NYSE	FLS	Mon, Jun 11, 2001	10.57	10.73	10.32	10.32
979	NYSE	FLS	Fri, Jun 8, 2001	10.53	10.63	10.45	10.55
978	NYSE	FLS	Thu, Jun 7, 2001	10.75	10.75	10.50	10.53
977	NYSE	FLS	Wed, Jun 6, 2001	10.75	10.87	10.69	10.75
976	NYSE	FLS	Tue, Jun 5, 2001	10.08	10.87	10.02	10.75
975	NYSE	FLS	Mon, Jun 4, 2001	10.12	10.23	10.05	10.09
974	NYSE	FLS	Fri, Jun 1, 2001	10.00	10.12	9.90	10.10
973	NYSE	FLS	Thu, May 31, 2001	9.92	10.30	9.83	10.01
972	NYSE	FLS	Wed, May 30, 2001	10.33	10.37	9.83	9.83
971	NYSE	FLS	Tue, May 29, 2001	10.47	10.47	10.29	10.35
970	NYSE	FLS	Fri, May 25, 2001	10.58	10.58	10.30	10.47
969	NYSE	FLS	Thu, May 24, 2001	10.80	10.80	10.27	10.50
968	NYSE	FLS	Wed, May 23, 2001	11.00	11.02	10.77	10.77
967	NYSE	FLS	Tue, May 22, 2001	10.83	11.10	10.75	10.97
966	NYSE	FLS	Mon, May 21, 2001	10.62	10.83	10.62	10.82
965	NYSE	FLS	Fri, May 18, 2001	10.10	10.69	10.10	10.58
964	NYSE	FLS	Thu, May 17, 2001	9.75	10.39	9.75	10.18
963	NYSE	FLS	Wed, May 16, 2001	9.67	9.72	9.62	9.70
962	NYSE	FLS	Tue, May 15, 2001	9.75	9.83	9.63	9.67
961	NYSE	FLS	Mon, May 14, 2001	9.63	9.78	9.63	9.75
960	NYSE	FLS	Fri, May 11, 2001	9.76	9.78	9.50	9.55
959	NYSE	FLS	Thu, May 10, 2001	9.73	9.96	9.62	9.79
958	NYSE	FLS	Wed, May 9, 2001	9.60	9.68	9.57	9.60
957	NYSE	FLS	Tue, May 8, 2001	9.67	9.73	9.46	9.60
956	NYSE	FLS	Mon, May 7, 2001	9.50	9.72	9.50	9.68
955	NYSE	FLS	Fri, May 4, 2001	9.20	9.58	9.07	9.58
954	NYSE	FLS	Thu, May 3, 2001	9.30	9.33	9.10	9.18
953	NYSE	FLS	Wed, May 2, 2001	9.33	9.36	9.24	9.29
952	NYSE	FLS	Tue, May 1, 2001	9.40	9.45	9.13	9.33
951	NYSE	FLS	Mon, Apr 30, 2001	9.43	9.58	9.32	9.43
950	NYSE	FLS	Fri, Apr 27, 2001	9.28	9.43	9.00	9.43
949	NYSE	FLS	Thu, Apr 26, 2001	9.13	9.32	9.02	9.32
948	NYSE	FLS	Wed, Apr 25, 2001	8.74	9.23	8.73	9.13
947	NYSE	FLS	Tue, Apr 24, 2001	8.07	8.83	8.02	8.74
946	NYSE	FLS	Mon, Apr 23, 2001	8.22	8.72	8.09	8.12
945	NYSE	FLS	Fri, Apr 20, 2001	8.58	8.58	8.11	8.17
944	NYSE	FLS	Thu, Apr 19, 2001	8.21	8.67	8.21	8.56
943	NYSE	FLS	Wed, Apr 18, 2001	8.05	8.33	8.02	8.13
942	NYSE	FLS	Tue, Apr 17, 2001	7.85	8.15	7.78	8.05
941	NYSE	FLS	Mon, Apr 16, 2001	7.92	7.92	7.77	7.80
940	NYSE	FLS	Thu, Apr 12, 2001	7.78	7.98	7.78	7.95
939	NYSE	FLS	Wed, Apr 11, 2001	7.92	7.92	7.73	7.80
938	NYSE	FLS	Tue, Apr 10, 2001	7.95	7.95	7.77	7.93
937	NYSE	FLS	Mon, Apr 9, 2001	7.57	7.91	7.57	7.91
936	NYSE	FLS	Fri, Apr 6, 2001	7.52	7.70	7.46	7.59
935	NYSE	FLS	Thu, Apr 5, 2001	7.23	7.50	7.23	7.50
934	NYSE	FLS	Wed, Apr 4, 2001	7.00	7.33	6.97	7.22
933	NYSE	FLS	Tue, Apr 3, 2001	7.17	7.17	6.92	7.01
932	NYSE	FLS	Mon, Apr 2, 2001	7.41	7.53	7.17	7.17
931	NYSE	FLS	Fri, Mar 30, 2001	7.07	7.57	7.00	7.48
930	NYSE	FLS	Thu, Mar 29, 2001	6.85	7.25	6.85	7.10
929	NYSE	FLS	Wed, Mar 28, 2001	7.13	7.15	6.80	6.82
928	NYSE	FLS	Tue, Mar 27, 2001	6.83	7.20	6.53	7.18
927	NYSE	FLS	Mon, Mar 26, 2001	6.97	7.11	6.86	6.88
926	NYSE	FLS	Fri, Mar 23, 2001	6.65	7.03	6.65	7.00
925	NYSE	FLS	Thu, Mar 22, 2001	6.58	6.66	6.41	6.63
924	NYSE	FLS	Wed, Mar 21, 2001	6.98	6.98	6.67	6.75
923	NYSE	FLS	Tue, Mar 20, 2001	7.03	7.18	6.92	7.00
922	NYSE	FLS	Mon, Mar 19, 2001	6.97	7.07	6.78	7.05
921	NYSE	FLS	Fri, Mar 16, 2001	7.43	7.43	6.92	6.92
920	NYSE	FLS	Thu, Mar 15, 2001	7.30	7.37	7.22	7.35
919	NYSE	FLS	Wed, Mar 14, 2001	7.50	7.52	7.23	7.27
918	NYSE	FLS	Tue, Mar 13, 2001	7.58	7.58	7.30	7.56
917	NYSE	FLS	Mon, Mar 12, 2001	7.75	7.76	7.55	7.57
916	NYSE	FLS	Fri, Mar 9, 2001	7.63	7.78	7.61	7.75
915	NYSE	FLS	Thu, Mar 8, 2001	7.90	8.12	7.50	7.58
914	NYSE	FLS	Wed, Mar 7, 2001	7.71	7.98	7.70	7.97
913	NYSE	FLS	Tue, Mar 6, 2001	7.66	7.72	7.66	7.71
912	NYSE	FLS	Mon, Mar 5, 2001	7.37	7.63	7.33	7.58
911	NYSE	FLS	Fri, Mar 2, 2001	7.12	7.33	7.12	7.33
910	NYSE	FLS	Thu, Mar 1, 2001	6.98	7.17	6.93	7.14
909	NYSE	FLS	Wed, Feb 28, 2001	7.07	7.08	6.76	7.00
908	NYSE	FLS	Tue, Feb 27, 2001	7.33	7.33	7.02	7.02
907	NYSE	FLS	Mon, Feb 26, 2001	7.38	7.50	7.30	7.33
906	NYSE	FLS	Fri, Feb 23, 2001	7.41	7.45	7.30	7.43
905	NYSE	FLS	Thu, Feb 22, 2001	7.40	7.45	7.35	7.41
904	NYSE	FLS	Wed, Feb 21, 2001	7.66	7.67	7.40	7.40
903	NYSE	FLS	Tue, Feb 20, 2001	7.27	7.66	7.25	7.58
902	NYSE	FLS	Fri, Feb 16, 2001	7.26	7.26	7.13	7.20
901	NYSE	FLS	Thu, Feb 15, 2001	7.08	7.30	7.08	7.26
900	NYSE	FLS	Wed, Feb 14, 2001	7.09	7.13	7.05	7.09
899	NYSE	FLS	Tue, Feb 13, 2001	7.03	7.10	6.95	7.09
898	NYSE	FLS	Mon, Feb 12, 2001	6.97	7.01	6.97	7.01
897	NYSE	FLS	Fri, Feb 9, 2001	6.91	7.03	6.91	6.97
896	NYSE	FLS	Thu, Feb 8, 2001	7.06	7.06	6.93	6.97
895	NYSE	FLS	Wed, Feb 7, 2001	6.92	7.00	6.73	6.98
894	NYSE	FLS	Tue, Feb 6, 2001	7.67	7.78	6.80	6.92
893	NYSE	FLS	Mon, Feb 5, 2001	7.52	7.53	7.42	7.52
892	NYSE	FLS	Fri, Feb 2, 2001	7.57	7.66	7.55	7.60
891	NYSE	FLS	Thu, Feb 1, 2001	7.57	7.58	7.48	7.52
890	NYSE	FLS	Wed, Jan 31, 2001	7.62	7.64	7.50	7.51
889	NYSE	FLS	Tue, Jan 30, 2001	7.50	7.63	7.50	7.62
888	NYSE	FLS	Mon, Jan 29, 2001	7.50	7.57	7.48	7.53
887	NYSE	FLS	Fri, Jan 26, 2001	7.46	7.52	7.35	7.48
886	NYSE	FLS	Thu, Jan 25, 2001	7.42	7.46	7.31	7.38
885	NYSE	FLS	Wed, Jan 24, 2001	7.46	7.58	7.31	7.35
884	NYSE	FLS	Tue, Jan 23, 2001	7.63	7.67	7.38	7.46
883	NYSE	FLS	Mon, Jan 22, 2001	7.73	7.83	7.67	7.67
882	NYSE	FLS	Fri, Jan 19, 2001	7.35	7.81	7.35	7.71
881	NYSE	FLS	Thu, Jan 18, 2001	7.35	7.38	7.13	7.35
880	NYSE	FLS	Wed, Jan 17, 2001	7.17	7.50	7.17	7.35
879	NYSE	FLS	Tue, Jan 16, 2001	7.19	7.21	7.04	7.17
878	NYSE	FLS	Fri, Jan 12, 2001	7.06	7.23	7.00	7.23
877	NYSE	FLS	Thu, Jan 11, 2001	7.08	7.21	7.00	7.06
876	NYSE	FLS	Wed, Jan 10, 2001	7.29	7.31	6.96	7.17
875	NYSE	FLS	Tue, Jan 9, 2001	6.94	7.31	6.92	7.19
874	NYSE	FLS	Mon, Jan 8, 2001	6.88	6.98	6.83	6.83
873	NYSE	FLS	Fri, Jan 5, 2001	7.19	7.19	6.81	6.81
872	NYSE	FLS	Thu, Jan 4, 2001	7.29	7.38	7.19	7.25
871	NYSE	FLS	Wed, Jan 3, 2001	6.96	7.33	6.88	7.33
870	NYSE	FLS	Tue, Jan 2, 2001	7.13	7.13	6.83	6.88
869	NYSE	FLS	Fri, Dec 29, 2000	7.65	7.65	7.13	7.13
868	NYSE	FLS	Thu, Dec 28, 2000	7.25	7.83	7.21	7.67
867	NYSE	FLS	Wed, Dec 27, 2000	6.96	7.25	6.92	7.25
866	NYSE	FLS	Tue, Dec 26, 2000	6.90	7.04	6.85	7.02
865	NYSE	FLS	Fri, Dec 22, 2000	6.48	6.94	6.48	6.94
864	NYSE	FLS	Thu, Dec 21, 2000	6.10	6.44	6.00	6.44
863	NYSE	FLS	Wed, Dec 20, 2000	6.31	6.33	6.08	6.10
862	NYSE	FLS	Tue, Dec 19, 2000	6.48	6.50	6.38	6.40
861	NYSE	FLS	Mon, Dec 18, 2000	6.56	6.56	6.42	6.48
860	NYSE	FLS	Fri, Dec 15, 2000	6.58	6.60	6.50	6.50
859	NYSE	FLS	Thu, Dec 14, 2000	6.90	6.90	6.48	6.65
858	NYSE	FLS	Wed, Dec 13, 2000	7.23	7.23	6.79	6.83
857	NYSE	FLS	Tue, Dec 12, 2000	7.17	7.31	7.15	7.21
856	NYSE	FLS	Mon, Dec 11, 2000	6.92	7.19	6.88	7.17
855	NYSE	FLS	Fri, Dec 8, 2000	6.60	6.92	6.54	6.92
854	NYSE	FLS	Thu, Dec 7, 2000	6.60	6.60	6.48	6.56
853	NYSE	FLS	Wed, Dec 6, 2000	6.90	6.94	6.56	6.60
852	NYSE	FLS	Tue, Dec 5, 2000	6.85	7.00	6.85	6.88
851	NYSE	FLS	Mon, Dec 4, 2000	6.96	7.00	6.88	6.94
850	NYSE	FLS	Fri, Dec 1, 2000	7.00	7.04	6.98	7.00
849	NYSE	FLS	Thu, Nov 30, 2000	7.00	7.02	6.92	6.98
848	NYSE	FLS	Wed, Nov 29, 2000	6.88	6.96	6.83	6.96
847	NYSE	FLS	Tue, Nov 28, 2000	6.83	6.85	6.75	6.81
846	NYSE	FLS	Mon, Nov 27, 2000	6.79	6.94	6.79	6.83
845	NYSE	FLS	Fri, Nov 24, 2000	6.71	6.81	6.71	6.75
844	NYSE	FLS	Wed, Nov 22, 2000	6.71	6.73	6.63	6.67
843	NYSE	FLS	Tue, Nov 21, 2000	6.71	6.73	6.69	6.71
842	NYSE	FLS	Mon, Nov 20, 2000	6.79	6.79	6.65	6.69
841	NYSE	FLS	Fri, Nov 17, 2000	6.65	6.79	6.63	6.77
840	NYSE	FLS	Thu, Nov 16, 2000	6.63	6.71	6.56	6.60
839	NYSE	FLS	Wed, Nov 15, 2000	6.75	6.75	6.58	6.67
838	NYSE	FLS	Tue, Nov 14, 2000	6.65	6.83	6.63	6.77
837	NYSE	FLS	Mon, Nov 13, 2000	6.54	6.60	6.42	6.60
836	NYSE	FLS	Fri, Nov 10, 2000	6.52	6.63	6.52	6.58
835	NYSE	FLS	Thu, Nov 9, 2000	6.56	6.58	6.48	6.56
834	NYSE	FLS	Wed, Nov 8, 2000	6.60	6.63	6.54	6.58
833	NYSE	FLS	Tue, Nov 7, 2000	6.60	6.63	6.52	6.58
832	NYSE	FLS	Mon, Nov 6, 2000	6.56	6.58	6.52	6.56
831	NYSE	FLS	Fri, Nov 3, 2000	6.54	6.56	6.46	6.50
830	NYSE	FLS	Thu, Nov 2, 2000	6.77	6.77	6.50	6.50
829	NYSE	FLS	Wed, Nov 1, 2000	6.63	6.81	6.60	6.75
828	NYSE	FLS	Tue, Oct 31, 2000	6.31	6.71	6.31	6.71
827	NYSE	FLS	Mon, Oct 30, 2000	6.15	6.29	6.06	6.27
826	NYSE	FLS	Fri, Oct 27, 2000	6.21	6.23	6.08	6.15
825	NYSE	FLS	Thu, Oct 26, 2000	5.90	6.17	5.88	6.17
824	NYSE	FLS	Wed, Oct 25, 2000	5.98	6.06	5.85	5.85
823	NYSE	FLS	Tue, Oct 24, 2000	5.63	6.04	5.63	6.00
822	NYSE	FLS	Mon, Oct 23, 2000	5.40	5.65	5.40	5.60
821	NYSE	FLS	Fri, Oct 20, 2000	5.42	5.44	5.38	5.38
820	NYSE	FLS	Thu, Oct 19, 2000	5.56	5.56	5.42	5.44
819	NYSE	FLS	Wed, Oct 18, 2000	5.50	5.58	5.42	5.54
818	NYSE	FLS	Tue, Oct 17, 2000	5.58	5.58	5.48	5.54
817	NYSE	FLS	Mon, Oct 16, 2000	5.48	5.58	5.48	5.58
816	NYSE	FLS	Fri, Oct 13, 2000	5.48	5.48	5.44	5.46
815	NYSE	FLS	Thu, Oct 12, 2000	5.44	5.46	5.42	5.42
814	NYSE	FLS	Wed, Oct 11, 2000	5.40	5.48	5.40	5.44
813	NYSE	FLS	Tue, Oct 10, 2000	5.48	5.48	5.42	5.42
812	NYSE	FLS	Mon, Oct 9, 2000	5.42	5.48	5.42	5.46
811	NYSE	FLS	Fri, Oct 6, 2000	5.65	5.65	5.42	5.44
810	NYSE	FLS	Thu, Oct 5, 2000	5.56	5.63	5.56	5.60
809	NYSE	FLS	Wed, Oct 4, 2000	5.46	5.65	5.42	5.60
808	NYSE	FLS	Tue, Oct 3, 2000	5.46	5.50	5.44	5.44
807	NYSE	FLS	Mon, Oct 2, 2000	5.48	5.48	5.40	5.42
806	NYSE	FLS	Fri, Sep 29, 2000	5.56	5.56	5.44	5.48
805	NYSE	FLS	Thu, Sep 28, 2000	5.60	5.63	5.48	5.56
804	NYSE	FLS	Wed, Sep 27, 2000	5.44	5.73	5.44	5.60
803	NYSE	FLS	Tue, Sep 26, 2000	5.50	5.50	5.42	5.44
802	NYSE	FLS	Mon, Sep 25, 2000	5.40	5.50	5.40	5.50
801	NYSE	FLS	Fri, Sep 22, 2000	5.54	5.54	5.33	5.35
800	NYSE	FLS	Thu, Sep 21, 2000	5.81	5.81	5.56	5.58
799	NYSE	FLS	Wed, Sep 20, 2000	5.65	5.81	5.63	5.79
798	NYSE	FLS	Tue, Sep 19, 2000	5.81	5.81	5.60	5.60
797	NYSE	FLS	Mon, Sep 18, 2000	5.98	5.98	5.81	5.81
796	NYSE	FLS	Fri, Sep 15, 2000	6.00	6.02	5.96	5.98
795	NYSE	FLS	Thu, Sep 14, 2000	6.06	6.08	6.02	6.06
794	NYSE	FLS	Wed, Sep 13, 2000	6.02	6.13	6.02	6.08
793	NYSE	FLS	Tue, Sep 12, 2000	5.92	6.02	5.90	5.98
792	NYSE	FLS	Mon, Sep 11, 2000	6.06	6.06	5.92	5.92
791	NYSE	FLS	Fri, Sep 8, 2000	6.15	6.15	6.04	6.06
790	NYSE	FLS	Thu, Sep 7, 2000	6.17	6.21	6.10	6.15
789	NYSE	FLS	Wed, Sep 6, 2000	6.21	6.25	6.15	6.21
788	NYSE	FLS	Tue, Sep 5, 2000	6.13	6.17	6.10	6.15
787	NYSE	FLS	Fri, Sep 1, 2000	6.13	6.17	6.04	6.10
786	NYSE	FLS	Thu, Aug 31, 2000	6.17	6.25	6.13	6.17
785	NYSE	FLS	Wed, Aug 30, 2000	6.21	6.29	6.13	6.17
784	NYSE	FLS	Tue, Aug 29, 2000	5.88	6.29	5.88	6.10
783	NYSE	FLS	Mon, Aug 28, 2000	5.92	5.94	5.77	5.81
782	NYSE	FLS	Fri, Aug 25, 2000	5.92	5.94	5.88	5.90
781	NYSE	FLS	Thu, Aug 24, 2000	5.79	5.88	5.79	5.88
780	NYSE	FLS	Wed, Aug 23, 2000	5.90	5.94	5.77	5.79
779	NYSE	FLS	Tue, Aug 22, 2000	5.79	5.94	5.79	5.94
778	NYSE	FLS	Mon, Aug 21, 2000	5.79	5.83	5.75	5.79
777	NYSE	FLS	Fri, Aug 18, 2000	5.83	5.96	5.77	5.77
776	NYSE	FLS	Thu, Aug 17, 2000	5.60	5.88	5.60	5.83
775	NYSE	FLS	Wed, Aug 16, 2000	5.58	5.63	5.54	5.56
774	NYSE	FLS	Tue, Aug 15, 2000	5.63	5.65	5.56	5.58
773	NYSE	FLS	Mon, Aug 14, 2000	5.60	5.69	5.58	5.60
772	NYSE	FLS	Fri, Aug 11, 2000	5.48	5.58	5.48	5.58
771	NYSE	FLS	Thu, Aug 10, 2000	5.52	5.58	5.44	5.50
770	NYSE	FLS	Wed, Aug 9, 2000	5.44	5.56	5.40	5.56
769	NYSE	FLS	Tue, Aug 8, 2000	5.31	5.48	5.27	5.44
768	NYSE	FLS	Mon, Aug 7, 2000	5.29	5.31	5.23	5.25
767	NYSE	FLS	Fri, Aug 4, 2000	5.23	5.31	5.17	5.21
766	NYSE	FLS	Thu, Aug 3, 2000	5.23	5.29	5.17	5.25
765	NYSE	FLS	Wed, Aug 2, 2000	5.33	5.33	5.19	5.23
764	NYSE	FLS	Tue, Aug 1, 2000	5.21	5.38	5.21	5.31
763	NYSE	FLS	Mon, Jul 31, 2000	5.06	5.23	5.00	5.17
762	NYSE	FLS	Fri, Jul 28, 2000	5.10	5.10	4.96	5.04
761	NYSE	FLS	Thu, Jul 27, 2000	5.10	5.13	5.08	5.10
760	NYSE	FLS	Wed, Jul 26, 2000	5.13	5.13	5.02	5.02
759	NYSE	FLS	Tue, Jul 25, 2000	5.02	5.10	4.94	5.06
758	NYSE	FLS	Mon, Jul 24, 2000	5.00	5.02	4.92	4.98
757	NYSE	FLS	Fri, Jul 21, 2000	5.00	5.00	4.83	4.98
756	NYSE	FLS	Thu, Jul 20, 2000	5.00	5.02	4.98	5.00
755	NYSE	FLS	Wed, Jul 19, 2000	4.90	5.00	4.88	5.00
754	NYSE	FLS	Tue, Jul 18, 2000	5.13	5.13	4.88	4.88
753	NYSE	FLS	Mon, Jul 17, 2000	5.13	5.13	5.06	5.08
752	NYSE	FLS	Fri, Jul 14, 2000	5.27	5.29	5.10	5.13
751	NYSE	FLS	Thu, Jul 13, 2000	5.19	5.29	5.17	5.29
750	NYSE	FLS	Wed, Jul 12, 2000	5.06	5.17	5.06	5.15
749	NYSE	FLS	Tue, Jul 11, 2000	4.96	5.06	4.92	5.06
748	NYSE	FLS	Mon, Jul 10, 2000	5.04	5.04	4.96	4.98
747	NYSE	FLS	Fri, Jul 7, 2000	5.10	5.17	5.00	5.02
746	NYSE	FLS	Thu, Jul 6, 2000	5.13	5.17	5.06	5.08
745	NYSE	FLS	Wed, Jul 5, 2000	5.17	5.25	5.08	5.10
744	NYSE	FLS	Mon, Jul 3, 2000	5.04	5.15	5.02	5.13
743	NYSE	FLS	Fri, Jun 30, 2000	5.21	5.27	5.02	5.02
742	NYSE	FLS	Thu, Jun 29, 2000	5.31	5.31	5.25	5.25
741	NYSE	FLS	Wed, Jun 28, 2000	5.13	5.31	5.10	5.31
740	NYSE	FLS	Tue, Jun 27, 2000	4.92	5.17	4.92	5.10
739	NYSE	FLS	Mon, Jun 26, 2000	4.90	5.02	4.90	4.94
738	NYSE	FLS	Fri, Jun 23, 2000	5.00	5.00	4.83	4.94
737	NYSE	FLS	Thu, Jun 22, 2000	5.15	5.17	4.96	4.96
736	NYSE	FLS	Wed, Jun 21, 2000	5.13	5.17	5.13	5.17
735	NYSE	FLS	Tue, Jun 20, 2000	5.33	5.40	5.13	5.13
734	NYSE	FLS	Mon, Jun 19, 2000	5.29	5.35	5.27	5.31
733	NYSE	FLS	Fri, Jun 16, 2000	5.33	5.42	5.23	5.23
732	NYSE	FLS	Thu, Jun 15, 2000	5.50	5.50	5.38	5.38
731	NYSE	FLS	Wed, Jun 14, 2000	5.56	5.58	5.50	5.50
730	NYSE	FLS	Tue, Jun 13, 2000	5.54	5.58	5.54	5.56
729	NYSE	FLS	Mon, Jun 12, 2000	5.58	5.60	5.52	5.54
728	NYSE	FLS	Fri, Jun 9, 2000	5.60	5.65	5.56	5.56
727	NYSE	FLS	Thu, Jun 8, 2000	5.77	5.77	5.60	5.60
726	NYSE	FLS	Wed, Jun 7, 2000	5.75	5.75	5.71	5.73
725	NYSE	FLS	Tue, Jun 6, 2000	5.88	5.88	5.73	5.73
724	NYSE	FLS	Mon, Jun 5, 2000	5.85	5.90	5.81	5.88
723	NYSE	FLS	Fri, Jun 2, 2000	5.50	5.85	5.50	5.79
722	NYSE	FLS	Thu, Jun 1, 2000	5.35	5.54	5.35	5.48
721	NYSE	FLS	Wed, May 31, 2000	5.46	5.65	5.33	5.33
720	NYSE	FLS	Tue, May 30, 2000	5.38	5.48	5.35	5.44
719	NYSE	FLS	Fri, May 26, 2000	5.33	5.38	5.25	5.38
718	NYSE	FLS	Thu, May 25, 2000	5.50	5.50	5.33	5.33
717	NYSE	FLS	Wed, May 24, 2000	5.63	5.63	5.35	5.48
716	NYSE	FLS	Tue, May 23, 2000	5.58	5.67	5.58	5.63
715	NYSE	FLS	Mon, May 22, 2000	5.56	5.67	5.56	5.63
714	NYSE	FLS	Fri, May 19, 2000	5.73	5.73	5.60	5.60
713	NYSE	FLS	Thu, May 18, 2000	5.73	5.77	5.73	5.77
712	NYSE	FLS	Wed, May 17, 2000	5.69	5.75	5.67	5.73
711	NYSE	FLS	Tue, May 16, 2000	5.58	5.75	5.58	5.71
710	NYSE	FLS	Mon, May 15, 2000	5.77	5.77	5.50	5.54
709	NYSE	FLS	Fri, May 12, 2000	5.67	5.90	5.65	5.77
708	NYSE	FLS	Thu, May 11, 2000	5.38	5.65	5.38	5.63
707	NYSE	FLS	Wed, May 10, 2000	5.38	5.42	5.27	5.38
706	NYSE	FLS	Tue, May 9, 2000	5.35	5.42	5.31	5.33
705	NYSE	FLS	Mon, May 8, 2000	5.38	5.42	5.33	5.35
704	NYSE	FLS	Fri, May 5, 2000	5.29	5.42	5.25	5.42
703	NYSE	FLS	Thu, May 4, 2000	4.85	5.40	4.85	5.38
702	NYSE	FLS	Wed, May 3, 2000	4.67	4.88	4.65	4.88
701	NYSE	FLS	Tue, May 2, 2000	4.65	4.71	4.65	4.67
700	NYSE	FLS	Mon, May 1, 2000	4.69	4.71	4.65	4.65
699	NYSE	FLS	Fri, Apr 28, 2000	4.67	4.81	4.60	4.71
698	NYSE	FLS	Thu, Apr 27, 2000	4.33	4.71	4.31	4.71
697	NYSE	FLS	Wed, Apr 26, 2000	4.10	4.33	4.10	4.33
696	NYSE	FLS	Tue, Apr 25, 2000	4.17	4.21	4.04	4.10
695	NYSE	FLS	Mon, Apr 24, 2000	4.40	4.40	4.00	4.15
694	NYSE	FLS	Thu, Apr 20, 2000	4.40	4.40	4.27	4.38
693	NYSE	FLS	Wed, Apr 19, 2000	4.46	4.46	4.33	4.40
692	NYSE	FLS	Tue, Apr 18, 2000	4.40	4.46	4.38	4.46
691	NYSE	FLS	Mon, Apr 17, 2000	4.48	4.48	4.33	4.42
690	NYSE	FLS	Fri, Apr 14, 2000	4.58	4.58	4.35	4.48
689	NYSE	FLS	Thu, Apr 13, 2000	4.33	4.44	4.31	4.42
688	NYSE	FLS	Wed, Apr 12, 2000	4.27	4.29	4.19	4.27
687	NYSE	FLS	Tue, Apr 11, 2000	4.35	4.35	4.23	4.25
686	NYSE	FLS	Mon, Apr 10, 2000	4.52	4.54	4.35	4.35
685	NYSE	FLS	Fri, Apr 7, 2000	4.33	4.50	4.33	4.50
684	NYSE	FLS	Thu, Apr 6, 2000	4.35	4.40	4.31	4.33
683	NYSE	FLS	Wed, Apr 5, 2000	4.44	4.44	4.33	4.35
682	NYSE	FLS	Tue, Apr 4, 2000	4.40	4.46	4.29	4.46
681	NYSE	FLS	Mon, Apr 3, 2000	4.29	4.44	4.27	4.40
680	NYSE	FLS	Fri, Mar 31, 2000	4.48	4.54	4.29	4.29
679	NYSE	FLS	Thu, Mar 30, 2000	4.40	4.50	4.40	4.46
678	NYSE	FLS	Wed, Mar 29, 2000	4.29	4.35	4.27	4.35
677	NYSE	FLS	Tue, Mar 28, 2000	4.40	4.44	4.25	4.25
676	NYSE	FLS	Mon, Mar 27, 2000	4.50	4.52	4.29	4.38
675	NYSE	FLS	Fri, Mar 24, 2000	4.27	4.52	4.17	4.52
674	NYSE	FLS	Thu, Mar 23, 2000	4.13	4.23	4.13	4.23
673	NYSE	FLS	Wed, Mar 22, 2000	4.19	4.27	4.13	4.17
672	NYSE	FLS	Tue, Mar 21, 2000	4.19	4.21	4.10	4.19
671	NYSE	FLS	Mon, Mar 20, 2000	4.21	4.23	4.04	4.19
670	NYSE	FLS	Fri, Mar 17, 2000	3.96	4.21	3.94	4.19
669	NYSE	FLS	Thu, Mar 16, 2000	3.96	4.08	3.94	3.98
668	NYSE	FLS	Wed, Mar 15, 2000	3.81	4.02	3.81	3.96
667	NYSE	FLS	Tue, Mar 14, 2000	3.88	3.90	3.79	3.81
666	NYSE	FLS	Mon, Mar 13, 2000	3.79	3.92	3.79	3.83
665	NYSE	FLS	Fri, Mar 10, 2000	3.90	3.94	3.79	3.79
664	NYSE	FLS	Thu, Mar 9, 2000	3.75	3.85	3.73	3.85
663	NYSE	FLS	Wed, Mar 8, 2000	3.54	3.75	3.54	3.73
662	NYSE	FLS	Tue, Mar 7, 2000	3.69	3.69	3.52	3.52
661	NYSE	FLS	Mon, Mar 6, 2000	3.83	3.83	3.67	3.69
660	NYSE	FLS	Fri, Mar 3, 2000	3.73	3.77	3.67	3.75
659	NYSE	FLS	Thu, Mar 2, 2000	3.83	3.83	3.73	3.75
658	NYSE	FLS	Wed, Mar 1, 2000	3.83	3.85	3.77	3.83
657	NYSE	FLS	Tue, Feb 29, 2000	3.85	3.85	3.81	3.83
656	NYSE	FLS	Mon, Feb 28, 2000	3.83	3.88	3.81	3.83
655	NYSE	FLS	Fri, Feb 25, 2000	3.85	3.85	3.79	3.83
654	NYSE	FLS	Thu, Feb 24, 2000	4.00	4.00	3.81	3.85
653	NYSE	FLS	Wed, Feb 23, 2000	4.00	4.00	3.94	3.98
652	NYSE	FLS	Tue, Feb 22, 2000	3.96	4.00	3.94	4.00
651	NYSE	FLS	Fri, Feb 18, 2000	4.00	4.00	3.90	3.92
650	NYSE	FLS	Thu, Feb 17, 2000	4.00	4.10	3.96	4.00
649	NYSE	FLS	Wed, Feb 16, 2000	4.00	4.00	3.96	4.00
648	NYSE	FLS	Tue, Feb 15, 2000	4.13	4.13	4.00	4.02
647	NYSE	FLS	Mon, Feb 14, 2000	4.19	4.19	4.10	4.13
646	NYSE	FLS	Fri, Feb 11, 2000	4.52	4.54	4.29	4.31
645	NYSE	FLS	Thu, Feb 10, 2000	5.08	5.08	4.50	4.52
644	NYSE	FLS	Wed, Feb 9, 2000	5.06	5.06	4.92	4.94
643	NYSE	FLS	Tue, Feb 8, 2000	5.08	5.23	5.04	5.04
642	NYSE	FLS	Mon, Feb 7, 2000	5.25	5.25	5.13	5.15
641	NYSE	FLS	Fri, Feb 4, 2000	5.04	5.21	5.04	5.19
640	NYSE	FLS	Thu, Feb 3, 2000	5.04	5.06	4.96	5.04
639	NYSE	FLS	Wed, Feb 2, 2000	5.10	5.10	5.02	5.02
638	NYSE	FLS	Tue, Feb 1, 2000	5.15	5.17	5.06	5.06
637	NYSE	FLS	Mon, Jan 31, 2000	5.13	5.17	5.06	5.10
636	NYSE	FLS	Fri, Jan 28, 2000	5.06	5.23	5.06	5.13
635	NYSE	FLS	Thu, Jan 27, 2000	5.23	5.38	5.08	5.10
634	NYSE	FLS	Wed, Jan 26, 2000	5.21	5.23	5.17	5.19
633	NYSE	FLS	Tue, Jan 25, 2000	5.13	5.21	5.13	5.19
632	NYSE	FLS	Mon, Jan 24, 2000	5.38	5.44	5.13	5.13
631	NYSE	FLS	Fri, Jan 21, 2000	5.46	5.48	5.40	5.40
630	NYSE	FLS	Thu, Jan 20, 2000	5.48	5.48	5.29	5.44
629	NYSE	FLS	Wed, Jan 19, 2000	5.33	5.50	5.33	5.46
628	NYSE	FLS	Tue, Jan 18, 2000	5.29	5.40	5.25	5.33
627	NYSE	FLS	Fri, Jan 14, 2000	5.42	5.44	5.31	5.33
626	NYSE	FLS	Thu, Jan 13, 2000	5.44	5.46	5.27	5.40
625	NYSE	FLS	Wed, Jan 12, 2000	5.35	5.48	5.33	5.44
624	NYSE	FLS	Tue, Jan 11, 2000	5.44	5.44	5.33	5.33
623	NYSE	FLS	Mon, Jan 10, 2000	5.50	5.50	5.33	5.42
622	NYSE	FLS	Fri, Jan 7, 2000	5.50	5.52	5.46	5.52
621	NYSE	FLS	Thu, Jan 6, 2000	5.46	5.48	5.38	5.48
620	NYSE	FLS	Wed, Jan 5, 2000	5.38	5.50	5.35	5.46
619	NYSE	FLS	Tue, Jan 4, 2000	5.50	5.67	5.38	5.38
618	NYSE	FLS	Mon, Jan 3, 2000	5.67	5.67	5.48	5.48
617	NYSE	FLS	Fri, Dec 31, 1999	5.63	5.67	5.58	5.67
616	NYSE	FLS	Thu, Dec 30, 1999	5.63	5.73	5.63	5.63
615	NYSE	FLS	Wed, Dec 29, 1999	5.54	5.67	5.54	5.65
614	NYSE	FLS	Tue, Dec 28, 1999	5.35	5.67	5.35	5.56
613	NYSE	FLS	Mon, Dec 27, 1999	5.27	5.42	5.27	5.38
612	NYSE	FLS	Thu, Dec 23, 1999	5.44	5.52	5.33	5.35
611	NYSE	FLS	Wed, Dec 22, 1999	5.35	5.52	5.35	5.35
610	NYSE	FLS	Tue, Dec 21, 1999	5.27	5.46	5.27	5.42
609	NYSE	FLS	Mon, Dec 20, 1999	5.23	5.27	5.17	5.27
608	NYSE	FLS	Fri, Dec 17, 1999	5.33	5.40	5.21	5.21
607	NYSE	FLS	Thu, Dec 16, 1999	5.42	5.44	5.29	5.38
606	NYSE	FLS	Wed, Dec 15, 1999	5.50	5.50	5.33	5.42
605	NYSE	FLS	Tue, Dec 14, 1999	5.40	5.50	5.40	5.50
604	NYSE	FLS	Mon, Dec 13, 1999	5.31	5.40	5.31	5.40
603	NYSE	FLS	Fri, Dec 10, 1999	5.21	5.31	5.21	5.23
602	NYSE	FLS	Thu, Dec 9, 1999	5.35	5.35	5.13	5.23
601	NYSE	FLS	Wed, Dec 8, 1999	5.40	5.44	5.35	5.35
600	NYSE	FLS	Tue, Dec 7, 1999	5.56	5.56	5.27	5.40
599	NYSE	FLS	Mon, Dec 6, 1999	5.88	5.88	5.42	5.60
598	NYSE	FLS	Fri, Dec 3, 1999	5.85	5.88	5.81	5.83
597	NYSE	FLS	Thu, Dec 2, 1999	5.77	5.85	5.77	5.85
596	NYSE	FLS	Wed, Dec 1, 1999	5.77	5.94	5.77	5.83
595	NYSE	FLS	Tue, Nov 30, 1999	5.71	5.96	5.71	5.71
594	NYSE	FLS	Mon, Nov 29, 1999	5.63	5.73	5.63	5.71
593	NYSE	FLS	Fri, Nov 26, 1999	5.50	5.65	5.48	5.63
592	NYSE	FLS	Wed, Nov 24, 1999	5.63	5.77	5.48	5.48
591	NYSE	FLS	Tue, Nov 23, 1999	5.75	5.75	5.63	5.63
590	NYSE	FLS	Mon, Nov 22, 1999	5.77	5.83	5.73	5.75
589	NYSE	FLS	Fri, Nov 19, 1999	5.92	5.92	5.73	5.77
588	NYSE	FLS	Thu, Nov 18, 1999	5.67	5.90	5.65	5.90
587	NYSE	FLS	Wed, Nov 17, 1999	5.67	5.71	5.63	5.69
586	NYSE	FLS	Tue, Nov 16, 1999	5.54	5.67	5.52	5.67
585	NYSE	FLS	Mon, Nov 15, 1999	5.44	5.54	5.44	5.52
584	NYSE	FLS	Fri, Nov 12, 1999	5.58	5.63	5.54	5.56
583	NYSE	FLS	Thu, Nov 11, 1999	5.65	5.65	5.58	5.58
582	NYSE	FLS	Wed, Nov 10, 1999	5.65	5.73	5.60	5.63
581	NYSE	FLS	Tue, Nov 9, 1999	5.65	5.67	5.63	5.65
580	NYSE	FLS	Mon, Nov 8, 1999	5.67	5.67	5.63	5.63
579	NYSE	FLS	Fri, Nov 5, 1999	5.67	5.67	5.63	5.65
578	NYSE	FLS	Thu, Nov 4, 1999	5.65	5.69	5.58	5.69
577	NYSE	FLS	Wed, Nov 3, 1999	5.65	5.69	5.63	5.69
576	NYSE	FLS	Tue, Nov 2, 1999	5.77	5.79	5.67	5.69
575	NYSE	FLS	Mon, Nov 1, 1999	5.65	5.81	5.63	5.79
574	NYSE	FLS	Fri, Oct 29, 1999	5.50	5.63	5.50	5.63
573	NYSE	FLS	Thu, Oct 28, 1999	5.48	5.56	5.42	5.54
572	NYSE	FLS	Wed, Oct 27, 1999	5.40	5.46	5.35	5.44
571	NYSE	FLS	Tue, Oct 26, 1999	5.19	5.40	5.13	5.40
570	NYSE	FLS	Mon, Oct 25, 1999	5.23	5.26	5.15	5.23
569	NYSE	FLS	Fri, Oct 22, 1999	5.19	5.25	5.19	5.23
568	NYSE	FLS	Thu, Oct 21, 1999	5.25	5.29	5.19	5.21
567	NYSE	FLS	Wed, Oct 20, 1999	5.29	5.31	5.23	5.27
566	NYSE	FLS	Tue, Oct 19, 1999	5.29	5.33	5.27	5.29
565	NYSE	FLS	Mon, Oct 18, 1999	5.25	5.35	5.25	5.33
564	NYSE	FLS	Fri, Oct 15, 1999	5.33	5.38	5.23	5.25
563	NYSE	FLS	Thu, Oct 14, 1999	5.40	5.40	5.31	5.33
562	NYSE	FLS	Wed, Oct 13, 1999	5.46	5.52	5.44	5.44
561	NYSE	FLS	Tue, Oct 12, 1999	5.56	5.56	5.44	5.44
560	NYSE	FLS	Mon, Oct 11, 1999	5.58	5.58	5.50	5.56
559	NYSE	FLS	Fri, Oct 8, 1999	5.63	5.63	5.56	5.56
558	NYSE	FLS	Thu, Oct 7, 1999	5.65	5.65	5.54	5.65
557	NYSE	FLS	Wed, Oct 6, 1999	5.54	5.65	5.54	5.63
556	NYSE	FLS	Tue, Oct 5, 1999	5.56	5.58	5.50	5.56
555	NYSE	FLS	Mon, Oct 4, 1999	5.50	5.52	5.48	5.52
554	NYSE	FLS	Fri, Oct 1, 1999	5.52	5.52	5.49	5.50
553	NYSE	FLS	Thu, Sep 30, 1999	5.56	5.58	5.52	5.54
552	NYSE	FLS	Wed, Sep 29, 1999	5.58	5.60	5.56	5.56
551	NYSE	FLS	Tue, Sep 28, 1999	5.56	5.60	5.44	5.60
550	NYSE	FLS	Mon, Sep 27, 1999	5.50	5.56	5.50	5.56
549	NYSE	FLS	Fri, Sep 24, 1999	5.48	5.54	5.46	5.50
548	NYSE	FLS	Thu, Sep 23, 1999	5.60	5.67	5.48	5.50
547	NYSE	FLS	Wed, Sep 22, 1999	5.58	5.63	5.56	5.60
546	NYSE	FLS	Tue, Sep 21, 1999	5.81	5.83	5.48	5.56
545	NYSE	FLS	Mon, Sep 20, 1999	5.75	5.83	5.71	5.81
544	NYSE	FLS	Fri, Sep 17, 1999	5.44	5.75	5.44	5.71
543	NYSE	FLS	Thu, Sep 16, 1999	5.44	5.46	5.42	5.44
542	NYSE	FLS	Wed, Sep 15, 1999	5.35	5.46	5.35	5.46
541	NYSE	FLS	Tue, Sep 14, 1999	5.33	5.38	5.31	5.33
540	NYSE	FLS	Mon, Sep 13, 1999	5.33	5.35	5.29	5.33
539	NYSE	FLS	Fri, Sep 10, 1999	5.31	5.38	5.31	5.35
538	NYSE	FLS	Thu, Sep 9, 1999	5.35	5.35	5.31	5.33
537	NYSE	FLS	Wed, Sep 8, 1999	5.44	5.44	5.31	5.33
536	NYSE	FLS	Tue, Sep 7, 1999	5.33	5.46	5.33	5.46
535	NYSE	FLS	Fri, Sep 3, 1999	5.35	5.38	5.23	5.33
534	NYSE	FLS	Thu, Sep 2, 1999	5.35	5.38	5.29	5.29
533	NYSE	FLS	Wed, Sep 1, 1999	5.33	5.48	5.33	5.40
532	NYSE	FLS	Tue, Aug 31, 1999	5.31	5.35	5.27	5.27
531	NYSE	FLS	Mon, Aug 30, 1999	5.19	5.27	5.17	5.27
530	NYSE	FLS	Fri, Aug 27, 1999	5.38	5.44	5.19	5.19
529	NYSE	FLS	Thu, Aug 26, 1999	5.33	5.48	5.33	5.38
528	NYSE	FLS	Wed, Aug 25, 1999	5.31	5.38	5.31	5.38
527	NYSE	FLS	Tue, Aug 24, 1999	5.35	5.35	5.31	5.31
526	NYSE	FLS	Mon, Aug 23, 1999	5.29	5.38	5.29	5.38
525	NYSE	FLS	Fri, Aug 20, 1999	5.33	5.38	5.29	5.31
524	NYSE	FLS	Thu, Aug 19, 1999	5.33	5.33	5.21	5.33
523	NYSE	FLS	Wed, Aug 18, 1999	5.33	5.33	5.29	5.31
522	NYSE	FLS	Tue, Aug 17, 1999	5.38	5.38	5.31	5.33
521	NYSE	FLS	Mon, Aug 16, 1999	5.35	5.35	5.21	5.31
520	NYSE	FLS	Fri, Aug 13, 1999	5.31	5.33	5.27	5.33
519	NYSE	FLS	Thu, Aug 12, 1999	5.31	5.31	5.21	5.29
518	NYSE	FLS	Wed, Aug 11, 1999	5.38	5.38	5.23	5.31
517	NYSE	FLS	Tue, Aug 10, 1999	5.38	5.40	5.35	5.35
516	NYSE	FLS	Mon, Aug 9, 1999	5.50	5.50	5.35	5.38
515	NYSE	FLS	Fri, Aug 6, 1999	5.48	5.50	5.46	5.48
514	NYSE	FLS	Thu, Aug 5, 1999	5.54	5.54	5.38	5.46
513	NYSE	FLS	Wed, Aug 4, 1999	5.60	5.67	5.52	5.52
512	NYSE	FLS	Tue, Aug 3, 1999	5.69	5.75	5.67	5.67
511	NYSE	FLS	Mon, Aug 2, 1999	5.83	5.85	5.65	5.67
510	NYSE	FLS	Fri, Jul 30, 1999	5.85	5.96	5.83	5.85
509	NYSE	FLS	Thu, Jul 29, 1999	5.88	5.96	5.77	5.83
508	NYSE	FLS	Wed, Jul 28, 1999	6.06	6.06	5.83	5.88
507	NYSE	FLS	Tue, Jul 27, 1999	6.00	6.19	6.00	6.02
506	NYSE	FLS	Mon, Jul 26, 1999	6.29	6.33	6.23	6.23
505	NYSE	FLS	Fri, Jul 23, 1999	6.31	6.33	6.27	6.31
504	NYSE	FLS	Thu, Jul 22, 1999	6.35	6.38	6.29	6.35
503	NYSE	FLS	Wed, Jul 21, 1999	6.40	6.40	6.33	6.38
502	NYSE	FLS	Tue, Jul 20, 1999	6.56	6.58	6.40	6.42
501	NYSE	FLS	Mon, Jul 19, 1999	6.58	6.58	6.50	6.56
500	NYSE	FLS	Fri, Jul 16, 1999	6.50	6.67	6.48	6.65
499	NYSE	FLS	Thu, Jul 15, 1999	6.46	6.56	6.46	6.50
498	NYSE	FLS	Wed, Jul 14, 1999	6.35	6.48	6.35	6.44
497	NYSE	FLS	Tue, Jul 13, 1999	6.29	6.42	6.29	6.42
496	NYSE	FLS	Mon, Jul 12, 1999	6.23	6.33	6.23	6.31
495	NYSE	FLS	Fri, Jul 9, 1999	6.35	6.48	6.25	6.31
494	NYSE	FLS	Thu, Jul 8, 1999	6.21	6.48	6.19	6.35
493	NYSE	FLS	Wed, Jul 7, 1999	6.40	6.40	6.13	6.21
492	NYSE	FLS	Tue, Jul 6, 1999	6.19	6.33	6.19	6.33
491	NYSE	FLS	Fri, Jul 2, 1999	6.19	6.25	6.08	6.21
490	NYSE	FLS	Thu, Jul 1, 1999	6.31	6.38	6.15	6.19
489	NYSE	FLS	Wed, Jun 30, 1999	6.25	6.31	6.15	6.31
488	NYSE	FLS	Tue, Jun 29, 1999	6.52	6.52	6.23	6.29
487	NYSE	FLS	Mon, Jun 28, 1999	6.83	6.85	6.50	6.50
486	NYSE	FLS	Fri, Jun 25, 1999	6.85	7.00	6.85	6.88
485	NYSE	FLS	Thu, Jun 24, 1999	7.00	7.07	6.85	6.85
484	NYSE	FLS	Wed, Jun 23, 1999	6.85	6.98	6.85	6.98
483	NYSE	FLS	Tue, Jun 22, 1999	6.88	6.88	6.85	6.88
482	NYSE	FLS	Mon, Jun 21, 1999	6.90	6.96	6.88	6.92
481	NYSE	FLS	Fri, Jun 18, 1999	6.83	6.90	6.81	6.90
480	NYSE	FLS	Thu, Jun 17, 1999	6.98	6.98	6.79	6.83
479	NYSE	FLS	Wed, Jun 16, 1999	6.98	7.06	6.98	7.00
478	NYSE	FLS	Tue, Jun 15, 1999	7.00	7.04	6.94	6.94
477	NYSE	FLS	Mon, Jun 14, 1999	7.13	7.13	7.02	7.04
476	NYSE	FLS	Fri, Jun 11, 1999	7.10	7.15	7.10	7.10
475	NYSE	FLS	Thu, Jun 10, 1999	7.17	7.17	7.00	7.02
474	NYSE	FLS	Wed, Jun 9, 1999	7.10	7.19	7.06	7.17
473	NYSE	FLS	Tue, Jun 8, 1999	7.06	7.08	6.96	7.03
472	NYSE	FLS	Mon, Jun 7, 1999	7.04	7.08	7.04	7.06
471	NYSE	FLS	Fri, Jun 4, 1999	6.98	7.08	6.98	7.06
470	NYSE	FLS	Thu, Jun 3, 1999	6.90	6.96	6.90	6.96
469	NYSE	FLS	Wed, Jun 2, 1999	6.83	6.94	6.83	6.90
468	NYSE	FLS	Tue, Jun 1, 1999	6.83	6.88	6.81	6.83
467	NYSE	FLS	Fri, May 28, 1999	6.83	6.94	6.83	6.83
466	NYSE	FLS	Thu, May 27, 1999	6.88	7.00	6.81	6.83
465	NYSE	FLS	Wed, May 26, 1999	7.02	7.02	6.88	6.92
464	NYSE	FLS	Tue, May 25, 1999	6.96	7.02	6.94	7.00
463	NYSE	FLS	Mon, May 24, 1999	7.02	7.06	6.94	6.96
462	NYSE	FLS	Fri, May 21, 1999	7.04	7.13	7.00	7.02
461	NYSE	FLS	Thu, May 20, 1999	6.92	7.06	6.92	7.04
460	NYSE	FLS	Wed, May 19, 1999	6.83	6.92	6.83	6.90
459	NYSE	FLS	Tue, May 18, 1999	6.67	6.90	6.67	6.90
458	NYSE	FLS	Mon, May 17, 1999	6.90	6.90	6.65	6.65
457	NYSE	FLS	Fri, May 14, 1999	6.94	6.96	6.92	6.94
456	NYSE	FLS	Thu, May 13, 1999	6.88	7.13	6.85	6.98
455	NYSE	FLS	Wed, May 12, 1999	6.85	6.85	6.75	6.81
454	NYSE	FLS	Tue, May 11, 1999	6.81	6.85	6.75	6.81
453	NYSE	FLS	Mon, May 10, 1999	6.77	6.88	6.77	6.81
452	NYSE	FLS	Fri, May 7, 1999	6.71	6.83	6.69	6.75
451	NYSE	FLS	Thu, May 6, 1999	6.60	6.71	6.52	6.71
450	NYSE	FLS	Wed, May 5, 1999	6.92	6.92	6.54	6.60
449	NYSE	FLS	Tue, May 4, 1999	6.69	7.10	6.67	7.02
448	NYSE	FLS	Mon, May 3, 1999	6.21	6.69	6.17	6.69
447	NYSE	FLS	Fri, Apr 30, 1999	6.27	6.27	6.17	6.21
446	NYSE	FLS	Thu, Apr 29, 1999	6.19	6.27	6.19	6.27
445	NYSE	FLS	Wed, Apr 28, 1999	6.04	6.31	6.04	6.19
444	NYSE	FLS	Tue, Apr 27, 1999	6.02	6.10	6.00	6.04
443	NYSE	FLS	Mon, Apr 26, 1999	5.96	6.04	5.96	6.04
442	NYSE	FLS	Fri, Apr 23, 1999	6.02	6.06	5.90	5.96
441	NYSE	FLS	Thu, Apr 22, 1999	6.33	6.35	6.04	6.06
440	NYSE	FLS	Wed, Apr 21, 1999	6.42	6.50	6.35	6.42
439	NYSE	FLS	Tue, Apr 20, 1999	6.42	6.48	6.35	6.42
438	NYSE	FLS	Mon, Apr 19, 1999	5.98	6.50	5.83	6.38
437	NYSE	FLS	Fri, Apr 16, 1999	5.71	5.94	5.69	5.92
436	NYSE	FLS	Thu, Apr 15, 1999	5.52	5.63	5.50	5.63
435	NYSE	FLS	Wed, Apr 14, 1999	5.23	5.48	5.13	5.48
434	NYSE	FLS	Tue, Apr 13, 1999	5.15	5.27	5.15	5.19
433	NYSE	FLS	Mon, Apr 12, 1999	5.17	5.19	5.15	5.17
432	NYSE	FLS	Fri, Apr 9, 1999	5.17	5.19	5.13	5.17
431	NYSE	FLS	Thu, Apr 8, 1999	5.17	5.19	5.13	5.19
430	NYSE	FLS	Wed, Apr 7, 1999	5.19	5.23	5.13	5.17
429	NYSE	FLS	Tue, Apr 6, 1999	5.21	5.21	5.10	5.17
428	NYSE	FLS	Mon, Apr 5, 1999	5.19	5.19	5.15	5.17
427	NYSE	FLS	Thu, Apr 1, 1999	5.23	5.23	5.15	5.17
426	NYSE	FLS	Wed, Mar 31, 1999	5.21	5.23	5.19	5.19
425	NYSE	FLS	Tue, Mar 30, 1999	5.21	5.27	5.00	5.13
424	NYSE	FLS	Mon, Mar 29, 1999	5.19	5.29	5.19	5.21
423	NYSE	FLS	Fri, Mar 26, 1999	5.06	5.17	5.02	5.15
422	NYSE	FLS	Thu, Mar 25, 1999	5.13	5.21	5.04	5.06
421	NYSE	FLS	Wed, Mar 24, 1999	5.19	5.19	5.02	5.10
420	NYSE	FLS	Tue, Mar 23, 1999	5.25	5.25	5.13	5.19
419	NYSE	FLS	Mon, Mar 22, 1999	5.38	5.40	5.17	5.25
418	NYSE	FLS	Fri, Mar 19, 1999	5.21	5.31	5.21	5.31
417	NYSE	FLS	Thu, Mar 18, 1999	5.29	5.33	5.29	5.33
416	NYSE	FLS	Wed, Mar 17, 1999	5.29	5.40	5.27	5.31
415	NYSE	FLS	Tue, Mar 16, 1999	5.33	5.33	5.27	5.27
414	NYSE	FLS	Mon, Mar 15, 1999	5.35	5.44	5.27	5.40
413	NYSE	FLS	Fri, Mar 12, 1999	5.38	5.38	5.33	5.33
412	NYSE	FLS	Thu, Mar 11, 1999	5.27	5.40	5.27	5.40
411	NYSE	FLS	Wed, Mar 10, 1999	5.10	5.33	5.04	5.27
410	NYSE	FLS	Tue, Mar 9, 1999	5.13	5.25	5.00	5.06
409	NYSE	FLS	Mon, Mar 8, 1999	5.27	5.31	5.06	5.13
408	NYSE	FLS	Fri, Mar 5, 1999	5.27	5.31	5.23	5.23
407	NYSE	FLS	Thu, Mar 4, 1999	5.15	5.29	5.15	5.25
406	NYSE	FLS	Wed, Mar 3, 1999	5.08	5.17	5.08	5.13
405	NYSE	FLS	Tue, Mar 2, 1999	5.25	5.48	5.04	5.04
404	NYSE	FLS	Mon, Mar 1, 1999	5.48	5.48	5.29	5.29
403	NYSE	FLS	Fri, Feb 26, 1999	5.50	5.60	5.50	5.52
402	NYSE	FLS	Thu, Feb 25, 1999	5.44	5.54	5.35	5.50
401	NYSE	FLS	Wed, Feb 24, 1999	5.67	5.67	5.50	5.50
400	NYSE	FLS	Tue, Feb 23, 1999	5.58	5.63	5.50	5.63
399	NYSE	FLS	Mon, Feb 22, 1999	5.50	5.56	5.44	5.56
398	NYSE	FLS	Fri, Feb 19, 1999	5.42	5.48	5.40	5.46
397	NYSE	FLS	Thu, Feb 18, 1999	5.35	5.50	5.33	5.46
396	NYSE	FLS	Wed, Feb 17, 1999	5.33	5.42	5.31	5.33
395	NYSE	FLS	Tue, Feb 16, 1999	5.50	5.50	5.31	5.38
394	NYSE	FLS	Fri, Feb 12, 1999	5.56	5.63	5.42	5.46
393	NYSE	FLS	Thu, Feb 11, 1999	5.54	5.60	5.33	5.56
392	NYSE	FLS	Wed, Feb 10, 1999	5.60	5.60	5.46	5.54
391	NYSE	FLS	Tue, Feb 9, 1999	5.65	5.83	5.56	5.60
390	NYSE	FLS	Mon, Feb 8, 1999	5.60	5.63	5.56	5.58
389	NYSE	FLS	Fri, Feb 5, 1999	5.69	5.69	5.60	5.63
388	NYSE	FLS	Thu, Feb 4, 1999	5.71	5.71	5.67	5.67
387	NYSE	FLS	Wed, Feb 3, 1999	5.75	5.75	5.69	5.73
386	NYSE	FLS	Tue, Feb 2, 1999	5.69	5.77	5.69	5.71
385	NYSE	FLS	Mon, Feb 1, 1999	5.65	5.73	5.65	5.69
384	NYSE	FLS	Fri, Jan 29, 1999	5.58	5.65	5.56	5.60
383	NYSE	FLS	Thu, Jan 28, 1999	5.65	5.69	5.58	5.60
382	NYSE	FLS	Wed, Jan 27, 1999	5.63	5.65	5.60	5.60
381	NYSE	FLS	Tue, Jan 26, 1999	5.58	5.63	5.54	5.63
380	NYSE	FLS	Mon, Jan 25, 1999	5.31	5.58	5.29	5.52
379	NYSE	FLS	Fri, Jan 22, 1999	5.27	5.42	5.17	5.31
378	NYSE	FLS	Thu, Jan 21, 1999	5.46	5.46	5.25	5.29
377	NYSE	FLS	Wed, Jan 20, 1999	5.48	5.48	5.33	5.44
376	NYSE	FLS	Tue, Jan 19, 1999	5.48	5.48	5.44	5.48
375	NYSE	FLS	Fri, Jan 15, 1999	5.35	5.44	5.35	5.44
374	NYSE	FLS	Thu, Jan 14, 1999	5.42	5.42	5.33	5.35
373	NYSE	FLS	Wed, Jan 13, 1999	5.25	5.42	5.25	5.40
372	NYSE	FLS	Tue, Jan 12, 1999	5.42	5.42	5.27	5.27
371	NYSE	FLS	Mon, Jan 11, 1999	5.38	5.44	5.35	5.44
370	NYSE	FLS	Fri, Jan 8, 1999	5.38	5.50	5.31	5.50
369	NYSE	FLS	Thu, Jan 7, 1999	5.48	5.50	5.46	5.46
368	NYSE	FLS	Wed, Jan 6, 1999	5.60	5.60	5.46	5.46
367	NYSE	FLS	Tue, Jan 5, 1999	5.67	5.71	5.48	5.56
366	NYSE	FLS	Mon, Jan 4, 1999	5.54	5.73	5.54	5.63
365	NYSE	FLS	Thu, Dec 31, 1998	5.42	5.52	5.38	5.52
364	NYSE	FLS	Wed, Dec 30, 1998	5.25	5.42	5.25	5.42
363	NYSE	FLS	Tue, Dec 29, 1998	5.33	5.33	5.27	5.33
362	NYSE	FLS	Mon, Dec 28, 1998	5.33	5.42	5.33	5.33
361	NYSE	FLS	Thu, Dec 24, 1998	5.33	5.33	5.27	5.31
360	NYSE	FLS	Wed, Dec 23, 1998	5.23	5.46	5.23	5.33
359	NYSE	FLS	Tue, Dec 22, 1998	5.33	5.33	5.13	5.21
358	NYSE	FLS	Mon, Dec 21, 1998	5.40	5.44	5.29	5.33
357	NYSE	FLS	Fri, Dec 18, 1998	5.48	5.54	5.29	5.38
356	NYSE	FLS	Thu, Dec 17, 1998	5.65	5.71	5.46	5.48
355	NYSE	FLS	Wed, Dec 16, 1998	5.71	5.71	5.56	5.67
354	NYSE	FLS	Tue, Dec 15, 1998	5.52	5.67	5.52	5.58
353	NYSE	FLS	Mon, Dec 14, 1998	5.58	5.58	5.52	5.52
352	NYSE	FLS	Fri, Dec 11, 1998	5.50	5.71	5.50	5.58
351	NYSE	FLS	Thu, Dec 10, 1998	5.67	5.67	5.52	5.54
350	NYSE	FLS	Wed, Dec 9, 1998	5.65	5.71	5.65	5.67
349	NYSE	FLS	Tue, Dec 8, 1998	5.63	5.67	5.54	5.60
348	NYSE	FLS	Mon, Dec 7, 1998	5.65	5.69	5.58	5.65
347	NYSE	FLS	Fri, Dec 4, 1998	5.75	5.79	5.63	5.63
346	NYSE	FLS	Thu, Dec 3, 1998	5.81	5.85	5.73	5.77
345	NYSE	FLS	Wed, Dec 2, 1998	5.83	5.85	5.71	5.77
344	NYSE	FLS	Tue, Dec 1, 1998	5.92	5.96	5.83	5.85
343	NYSE	FLS	Mon, Nov 30, 1998	5.96	6.00	5.90	5.92
342	NYSE	FLS	Fri, Nov 27, 1998	5.85	5.94	5.85	5.90
341	NYSE	FLS	Wed, Nov 25, 1998	5.90	5.90	5.77	5.85
340	NYSE	FLS	Tue, Nov 24, 1998	5.83	5.88	5.77	5.83
339	NYSE	FLS	Mon, Nov 23, 1998	5.88	5.92	5.75	5.75
338	NYSE	FLS	Fri, Nov 20, 1998	5.77	5.83	5.71	5.75
337	NYSE	FLS	Thu, Nov 19, 1998	5.85	5.90	5.73	5.81
336	NYSE	FLS	Wed, Nov 18, 1998	5.88	5.90	5.79	5.88
335	NYSE	FLS	Tue, Nov 17, 1998	5.92	5.98	5.73	5.90
334	NYSE	FLS	Mon, Nov 16, 1998	5.88	5.92	5.79	5.92
333	NYSE	FLS	Fri, Nov 13, 1998	5.75	5.90	5.75	5.79
332	NYSE	FLS	Thu, Nov 12, 1998	5.88	5.88	5.65	5.71
331	NYSE	FLS	Wed, Nov 11, 1998	5.96	5.96	5.75	5.81
330	NYSE	FLS	Tue, Nov 10, 1998	5.98	5.98	5.94	5.94
329	NYSE	FLS	Mon, Nov 9, 1998	6.00	6.00	5.85	5.92
328	NYSE	FLS	Fri, Nov 6, 1998	6.00	6.00	5.88	6.00
327	NYSE	FLS	Thu, Nov 5, 1998	5.98	6.02	5.96	5.98
326	NYSE	FLS	Wed, Nov 4, 1998	5.98	6.00	5.92	5.98
325	NYSE	FLS	Tue, Nov 3, 1998	6.19	6.23	5.94	5.94
324	NYSE	FLS	Mon, Nov 2, 1998	6.06	6.17	6.06	6.17
323	NYSE	FLS	Fri, Oct 30, 1998	5.98	6.17	5.96	6.00
322	NYSE	FLS	Thu, Oct 29, 1998	5.94	6.00	5.94	5.96
321	NYSE	FLS	Wed, Oct 28, 1998	6.13	6.13	5.83	5.94
320	NYSE	FLS	Tue, Oct 27, 1998	6.42	6.58	5.90	6.06
319	NYSE	FLS	Mon, Oct 26, 1998	6.60	6.60	6.31	6.50
318	NYSE	FLS	Fri, Oct 23, 1998	6.50	6.71	6.50	6.56
317	NYSE	FLS	Thu, Oct 22, 1998	6.73	6.79	6.63	6.75
316	NYSE	FLS	Wed, Oct 21, 1998	6.50	6.71	6.50	6.71
315	NYSE	FLS	Tue, Oct 20, 1998	6.42	6.54	6.42	6.50
314	NYSE	FLS	Mon, Oct 19, 1998	6.33	6.48	6.33	6.42
313	NYSE	FLS	Fri, Oct 16, 1998	6.25	6.44	6.25	6.33
312	NYSE	FLS	Thu, Oct 15, 1998	6.06	6.25	6.04	6.25
311	NYSE	FLS	Wed, Oct 14, 1998	5.79	6.06	5.77	6.04
310	NYSE	FLS	Tue, Oct 13, 1998	5.96	5.96	5.79	5.81
309	NYSE	FLS	Mon, Oct 12, 1998	5.98	6.00	5.92	5.94
308	NYSE	FLS	Fri, Oct 9, 1998	6.08	6.08	5.69	5.98
307	NYSE	FLS	Thu, Oct 8, 1998	6.04	6.10	5.88	6.10
306	NYSE	FLS	Wed, Oct 7, 1998	6.21	6.23	6.00	6.00
305	NYSE	FLS	Tue, Oct 6, 1998	6.23	6.23	6.00	6.15
304	NYSE	FLS	Mon, Oct 5, 1998	6.21	6.23	6.10	6.21
303	NYSE	FLS	Fri, Oct 2, 1998	6.29	6.29	6.17	6.23
302	NYSE	FLS	Thu, Oct 1, 1998	6.67	6.67	6.29	6.29
301	NYSE	FLS	Wed, Sep 30, 1998	6.60	6.75	6.52	6.75
300	NYSE	FLS	Tue, Sep 29, 1998	6.44	6.63	6.44	6.60
299	NYSE	FLS	Mon, Sep 28, 1998	6.56	6.58	6.33	6.44
298	NYSE	FLS	Fri, Sep 25, 1998	6.29	6.67	6.29	6.63
297	NYSE	FLS	Thu, Sep 24, 1998	6.33	6.40	6.29	6.29
296	NYSE	FLS	Wed, Sep 23, 1998	6.31	6.35	6.25	6.35
295	NYSE	FLS	Tue, Sep 22, 1998	6.29	6.33	6.25	6.25
294	NYSE	FLS	Mon, Sep 21, 1998	6.33	6.33	6.17	6.25
293	NYSE	FLS	Fri, Sep 18, 1998	6.42	6.42	6.31	6.33
292	NYSE	FLS	Thu, Sep 17, 1998	6.44	6.44	6.33	6.33
291	NYSE	FLS	Wed, Sep 16, 1998	6.40	6.52	6.40	6.52
290	NYSE	FLS	Tue, Sep 15, 1998	6.44	6.46	6.31	6.40
289	NYSE	FLS	Mon, Sep 14, 1998	6.33	6.52	6.33	6.50
288	NYSE	FLS	Fri, Sep 11, 1998	6.17	6.29	6.17	6.27
287	NYSE	FLS	Thu, Sep 10, 1998	6.29	6.29	6.15	6.17
286	NYSE	FLS	Wed, Sep 9, 1998	6.25	6.35	6.08	6.27
285	NYSE	FLS	Tue, Sep 8, 1998	6.08	6.25	6.08	6.25
284	NYSE	FLS	Fri, Sep 4, 1998	6.04	6.10	5.92	6.04
283	NYSE	FLS	Thu, Sep 3, 1998	6.13	6.13	5.92	5.96
282	NYSE	FLS	Wed, Sep 2, 1998	6.25	6.40	6.19	6.21
281	NYSE	FLS	Tue, Sep 1, 1998	6.25	6.27	6.06	6.23
280	NYSE	FLS	Mon, Aug 31, 1998	6.31	6.31	6.00	6.25
279	NYSE	FLS	Fri, Aug 28, 1998	6.29	6.35	6.25	6.27
278	NYSE	FLS	Thu, Aug 27, 1998	6.60	6.60	6.27	6.29
277	NYSE	FLS	Wed, Aug 26, 1998	6.96	6.98	6.75	6.77
276	NYSE	FLS	Tue, Aug 25, 1998	6.98	7.06	6.90	7.04
275	NYSE	FLS	Mon, Aug 24, 1998	6.88	6.98	6.88	6.92
274	NYSE	FLS	Fri, Aug 21, 1998	6.79	6.88	6.52	6.88
273	NYSE	FLS	Thu, Aug 20, 1998	6.90	6.92	6.83	6.83
272	NYSE	FLS	Wed, Aug 19, 1998	7.15	7.17	6.83	6.94
271	NYSE	FLS	Tue, Aug 18, 1998	7.19	7.19	7.00	7.10
270	NYSE	FLS	Mon, Aug 17, 1998	6.98	7.21	6.96	7.13
269	NYSE	FLS	Fri, Aug 14, 1998	7.31	7.33	7.08	7.08
268	NYSE	FLS	Thu, Aug 13, 1998	7.17	7.27	7.17	7.23
267	NYSE	FLS	Wed, Aug 12, 1998	7.21	7.27	7.08	7.15
266	NYSE	FLS	Tue, Aug 11, 1998	7.33	7.35	7.10	7.17
265	NYSE	FLS	Mon, Aug 10, 1998	7.48	7.48	7.38	7.42
264	NYSE	FLS	Fri, Aug 7, 1998	7.46	7.50	7.38	7.48
263	NYSE	FLS	Thu, Aug 6, 1998	7.46	7.48	7.33	7.40
262	NYSE	FLS	Wed, Aug 5, 1998	7.27	7.63	7.27	7.50
261	NYSE	FLS	Tue, Aug 4, 1998	7.27	7.33	7.21	7.33
260	NYSE	FLS	Mon, Aug 3, 1998	7.29	7.33	7.19	7.25
259	NYSE	FLS	Fri, Jul 31, 1998	7.29	7.33	7.27	7.27
258	NYSE	FLS	Thu, Jul 30, 1998	7.33	7.35	7.29	7.31
257	NYSE	FLS	Wed, Jul 29, 1998	7.33	7.35	7.31	7.33
256	NYSE	FLS	Tue, Jul 28, 1998	7.48	7.50	7.35	7.35
255	NYSE	FLS	Mon, Jul 27, 1998	7.58	7.58	7.42	7.44
254	NYSE	FLS	Fri, Jul 24, 1998	7.58	7.63	7.52	7.54
253	NYSE	FLS	Thu, Jul 23, 1998	7.73	7.75	7.60	7.63
252	NYSE	FLS	Wed, Jul 22, 1998	7.60	7.67	7.58	7.67
251	NYSE	FLS	Tue, Jul 21, 1998	7.75	7.75	7.60	7.63
250	NYSE	FLS	Mon, Jul 20, 1998	8.00	8.04	7.73	7.73
249	NYSE	FLS	Fri, Jul 17, 1998	7.75	7.92	7.75	7.92
248	NYSE	FLS	Thu, Jul 16, 1998	7.58	7.69	7.46	7.69
247	NYSE	FLS	Wed, Jul 15, 1998	7.69	7.69	7.54	7.54
246	NYSE	FLS	Tue, Jul 14, 1998	7.75	7.83	7.65	7.65
245	NYSE	FLS	Mon, Jul 13, 1998	7.77	7.79	7.67	7.69
244	NYSE	FLS	Fri, Jul 10, 1998	8.02	8.02	7.75	7.77
243	NYSE	FLS	Thu, Jul 9, 1998	8.15	8.17	8.00	8.00
242	NYSE	FLS	Wed, Jul 8, 1998	8.10	8.19	8.02	8.19
241	NYSE	FLS	Tue, Jul 7, 1998	8.15	8.29	8.10	8.10
240	NYSE	FLS	Mon, Jul 6, 1998	8.40	8.40	8.10	8.15
239	NYSE	FLS	Thu, Jul 2, 1998	8.42	8.44	8.17	8.35
238	NYSE	FLS	Wed, Jul 1, 1998	8.19	8.50	8.19	8.40
237	NYSE	FLS	Tue, Jun 30, 1998	8.35	8.48	8.08	8.21
236	NYSE	FLS	Mon, Jun 29, 1998	8.46	8.50	8.29	8.38
235	NYSE	FLS	Fri, Jun 26, 1998	8.29	8.46	8.29	8.42
234	NYSE	FLS	Thu, Jun 25, 1998	8.50	8.54	8.17	8.23
233	NYSE	FLS	Wed, Jun 24, 1998	8.63	8.63	8.50	8.50
232	NYSE	FLS	Tue, Jun 23, 1998	8.54	8.65	8.48	8.63
231	NYSE	FLS	Mon, Jun 22, 1998	8.56	8.58	8.52	8.58
230	NYSE	FLS	Fri, Jun 19, 1998	8.63	8.65	8.54	8.56
229	NYSE	FLS	Thu, Jun 18, 1998	8.56	8.63	8.46	8.58
228	NYSE	FLS	Wed, Jun 17, 1998	8.67	8.73	8.56	8.56
227	NYSE	FLS	Tue, Jun 16, 1998	8.65	8.71	8.58	8.65
226	NYSE	FLS	Mon, Jun 15, 1998	8.63	8.71	8.50	8.56
225	NYSE	FLS	Fri, Jun 12, 1998	8.42	8.67	8.42	8.65
224	NYSE	FLS	Thu, Jun 11, 1998	9.27	9.27	8.96	8.98
223	NYSE	FLS	Wed, Jun 10, 1998	9.52	9.58	9.25	9.31
222	NYSE	FLS	Tue, Jun 9, 1998	9.56	9.60	9.50	9.50
221	NYSE	FLS	Mon, Jun 8, 1998	9.52	9.54	9.48	9.48
220	NYSE	FLS	Fri, Jun 5, 1998	9.60	9.63	9.44	9.44
219	NYSE	FLS	Thu, Jun 4, 1998	9.83	9.88	9.50	9.54
218	NYSE	FLS	Wed, Jun 3, 1998	9.67	9.85	9.67	9.83
217	NYSE	FLS	Tue, Jun 2, 1998	9.85	9.85	9.63	9.67
216	NYSE	FLS	Mon, Jun 1, 1998	9.71	9.85	9.71	9.83
215	NYSE	FLS	Fri, May 29, 1998	9.81	9.85	9.67	9.71
214	NYSE	FLS	Thu, May 28, 1998	9.81	9.96	9.81	9.81
213	NYSE	FLS	Wed, May 27, 1998	9.83	9.83	9.67	9.79
212	NYSE	FLS	Tue, May 26, 1998	9.92	9.92	9.81	9.92
211	NYSE	FLS	Fri, May 22, 1998	9.77	9.98	9.77	9.96
210	NYSE	FLS	Thu, May 21, 1998	9.94	9.94	9.83	9.83
209	NYSE	FLS	Wed, May 20, 1998	9.90	9.98	9.90	9.92
208	NYSE	FLS	Tue, May 19, 1998	9.71	9.79	9.69	9.79
207	NYSE	FLS	Mon, May 18, 1998	9.79	9.79	9.67	9.67
206	NYSE	FLS	Fri, May 15, 1998	10.00	10.00	9.79	9.79
205	NYSE	FLS	Thu, May 14, 1998	9.92	10.00	9.92	9.98
204	NYSE	FLS	Wed, May 13, 1998	9.88	10.02	9.88	9.90
203	NYSE	FLS	Tue, May 12, 1998	9.90	9.92	9.83	9.88
202	NYSE	FLS	Mon, May 11, 1998	9.96	10.00	9.90	9.90
201	NYSE	FLS	Fri, May 8, 1998	9.83	9.98	9.83	9.94
200	NYSE	FLS	Thu, May 7, 1998	9.75	9.92	9.75	9.81
199	NYSE	FLS	Wed, May 6, 1998	9.90	9.90	9.71	9.71
198	NYSE	FLS	Tue, May 5, 1998	10.00	10.04	9.90	9.90
197	NYSE	FLS	Mon, May 4, 1998	9.88	10.06	9.88	10.00
196	NYSE	FLS	Fri, May 1, 1998	9.96	9.96	9.73	9.81
195	NYSE	FLS	Thu, Apr 30, 1998	9.92	10.10	9.90	9.96
194	NYSE	FLS	Wed, Apr 29, 1998	9.98	10.17	9.69	9.90
193	NYSE	FLS	Tue, Apr 28, 1998	10.02	10.21	9.96	10.06
192	NYSE	FLS	Mon, Apr 27, 1998	10.33	10.33	10.00	10.00
191	NYSE	FLS	Fri, Apr 24, 1998	10.29	10.38	10.21	10.31
190	NYSE	FLS	Thu, Apr 23, 1998	10.25	10.29	10.21	10.29
189	NYSE	FLS	Wed, Apr 22, 1998	10.38	10.38	10.17	10.25
188	NYSE	FLS	Tue, Apr 21, 1998	10.38	10.42	10.29	10.38
187	NYSE	FLS	Mon, Apr 20, 1998	10.25	10.48	10.25	10.42
186	NYSE	FLS	Fri, Apr 17, 1998	10.17	10.40	10.15	10.29
185	NYSE	FLS	Thu, Apr 16, 1998	10.33	10.44	10.17	10.17
184	NYSE	FLS	Wed, Apr 15, 1998	10.46	10.67	10.29	10.35
183	NYSE	FLS	Tue, Apr 14, 1998	10.25	10.50	10.25	10.48
182	NYSE	FLS	Mon, Apr 13, 1998	10.10	10.19	10.02	10.19
181	NYSE	FLS	Thu, Apr 9, 1998	10.29	10.29	10.08	10.08
180	NYSE	FLS	Wed, Apr 8, 1998	10.25	10.46	10.23	10.27
179	NYSE	FLS	Tue, Apr 7, 1998	10.29	10.47	10.21	10.25
178	NYSE	FLS	Mon, Apr 6, 1998	10.67	10.73	10.25	10.25
177	NYSE	FLS	Fri, Apr 3, 1998	10.63	10.67	10.63	10.67
176	NYSE	FLS	Thu, Apr 2, 1998	10.63	10.63	10.54	10.56
175	NYSE	FLS	Wed, Apr 1, 1998	10.81	10.81	10.58	10.63
174	NYSE	FLS	Tue, Mar 31, 1998	10.90	10.98	10.85	10.88
173	NYSE	FLS	Mon, Mar 30, 1998	10.96	11.00	10.83	10.83
172	NYSE	FLS	Fri, Mar 27, 1998	10.96	11.00	10.94	10.98
171	NYSE	FLS	Thu, Mar 26, 1998	10.96	11.00	10.81	11.00
170	NYSE	FLS	Wed, Mar 25, 1998	10.67	11.08	10.67	11.00
169	NYSE	FLS	Tue, Mar 24, 1998	10.96	10.96	10.60	10.67
168	NYSE	FLS	Mon, Mar 23, 1998	11.02	11.17	10.96	10.96
167	NYSE	FLS	Fri, Mar 20, 1998	11.02	11.08	11.02	11.02
166	NYSE	FLS	Thu, Mar 19, 1998	10.94	11.25	10.94	11.10
165	NYSE	FLS	Wed, Mar 18, 1998	10.96	10.98	10.92	10.94
164	NYSE	FLS	Tue, Mar 17, 1998	10.88	10.94	10.83	10.94
163	NYSE	FLS	Mon, Mar 16, 1998	10.73	10.90	10.73	10.85
162	NYSE	FLS	Fri, Mar 13, 1998	10.79	10.88	10.75	10.77
161	NYSE	FLS	Thu, Mar 12, 1998	10.67	10.75	10.67	10.71
160	NYSE	FLS	Wed, Mar 11, 1998	10.44	10.73	10.44	10.63
159	NYSE	FLS	Tue, Mar 10, 1998	10.44	10.54	10.40	10.44
158	NYSE	FLS	Mon, Mar 9, 1998	10.85	10.88	10.42	10.42
157	NYSE	FLS	Fri, Mar 6, 1998	10.90	10.94	10.83	10.90
156	NYSE	FLS	Thu, Mar 5, 1998	10.83	11.00	10.79	10.96
155	NYSE	FLS	Wed, Mar 4, 1998	10.88	11.00	10.88	10.90
154	NYSE	FLS	Tue, Mar 3, 1998	10.77	11.17	10.76	11.10
153	NYSE	FLS	Mon, Mar 2, 1998	10.52	10.83	10.52	10.75
152	NYSE	FLS	Fri, Feb 27, 1998	10.71	10.73	10.56	10.56
151	NYSE	FLS	Thu, Feb 26, 1998	10.77	10.77	10.69	10.71
150	NYSE	FLS	Wed, Feb 25, 1998	10.65	10.81	10.58	10.79
149	NYSE	FLS	Tue, Feb 24, 1998	10.46	10.65	10.44	10.65
148	NYSE	FLS	Mon, Feb 23, 1998	10.29	10.65	10.29	10.54
147	NYSE	FLS	Fri, Feb 20, 1998	10.00	10.21	10.00	10.15
146	NYSE	FLS	Thu, Feb 19, 1998	10.31	10.31	10.08	10.08
145	NYSE	FLS	Wed, Feb 18, 1998	10.42	10.50	10.27	10.31
144	NYSE	FLS	Tue, Feb 17, 1998	10.29	10.44	10.21	10.35
143	NYSE	FLS	Fri, Feb 13, 1998	10.50	10.52	10.42	10.44
142	NYSE	FLS	Thu, Feb 12, 1998	10.13	10.54	10.10	10.54
141	NYSE	FLS	Wed, Feb 11, 1998	9.81	10.19	9.81	10.19
140	NYSE	FLS	Tue, Feb 10, 1998	9.58	9.81	9.58	9.81
139	NYSE	FLS	Mon, Feb 9, 1998	9.56	9.67	9.56	9.58
138	NYSE	FLS	Fri, Feb 6, 1998	9.73	9.73	9.58	9.58
137	NYSE	FLS	Thu, Feb 5, 1998	9.69	9.81	9.50	9.65
136	NYSE	FLS	Wed, Feb 4, 1998	9.58	9.77	9.54	9.73
135	NYSE	FLS	Tue, Feb 3, 1998	9.31	9.65	9.29	9.56
134	NYSE	FLS	Mon, Feb 2, 1998	8.98	9.38	8.98	9.27
133	NYSE	FLS	Fri, Jan 30, 1998	9.00	9.06	8.83	8.96
132	NYSE	FLS	Thu, Jan 29, 1998	8.96	9.00	8.83	9.00
131	NYSE	FLS	Wed, Jan 28, 1998	8.92	8.98	8.83	8.96
130	NYSE	FLS	Tue, Jan 27, 1998	8.92	8.98	8.90	8.94
129	NYSE	FLS	Mon, Jan 26, 1998	9.08	9.08	8.92	8.96
128	NYSE	FLS	Fri, Jan 23, 1998	9.08	9.13	9.06	9.08
127	NYSE	FLS	Thu, Jan 22, 1998	9.10	9.10	9.06	9.08
126	NYSE	FLS	Wed, Jan 21, 1998	9.25	9.25	9.08	9.10
125	NYSE	FLS	Tue, Jan 20, 1998	9.31	9.42	9.27	9.27
124	NYSE	FLS	Fri, Jan 16, 1998	9.08	9.31	9.08	9.31
123	NYSE	FLS	Thu, Jan 15, 1998	9.29	9.29	9.06	9.08
122	NYSE	FLS	Wed, Jan 14, 1998	9.04	9.33	9.04	9.29
121	NYSE	FLS	Tue, Jan 13, 1998	8.92	9.00	8.92	8.98
120	NYSE	FLS	Mon, Jan 12, 1998	8.96	8.98	8.88	8.88
119	NYSE	FLS	Fri, Jan 9, 1998	9.25	9.25	9.00	9.04
118	NYSE	FLS	Thu, Jan 8, 1998	9.19	9.31	9.04	9.27
117	NYSE	FLS	Wed, Jan 7, 1998	9.02	9.13	9.00	9.13
116	NYSE	FLS	Tue, Jan 6, 1998	8.94	9.08	8.94	9.04
115	NYSE	FLS	Mon, Jan 5, 1998	9.17	9.31	8.85	8.85
114	NYSE	FLS	Fri, Jan 2, 1998	9.27	9.27	9.13	9.17
113	NYSE	FLS	Wed, Dec 31, 1997	9.06	9.31	9.02	9.31
112	NYSE	FLS	Tue, Dec 30, 1997	8.96	9.23	8.96	9.04
111	NYSE	FLS	Mon, Dec 29, 1997	8.85	8.98	8.85	8.92
110	NYSE	FLS	Fri, Dec 26, 1997	8.83	8.85	8.79	8.85
109	NYSE	FLS	Wed, Dec 24, 1997	8.79	8.83	8.77	8.83
108	NYSE	FLS	Tue, Dec 23, 1997	9.21	9.21	8.67	8.79
107	NYSE	FLS	Mon, Dec 22, 1997	9.31	9.31	9.15	9.21
106	NYSE	FLS	Fri, Dec 19, 1997	9.31	9.33	9.17	9.33
105	NYSE	FLS	Thu, Dec 18, 1997	9.75	9.81	9.40	9.40
104	NYSE	FLS	Wed, Dec 17, 1997	9.71	9.76	9.67	9.73
103	NYSE	FLS	Tue, Dec 16, 1997	9.56	9.75	9.54	9.69
102	NYSE	FLS	Mon, Dec 15, 1997	9.67	9.67	9.54	9.54
101	NYSE	FLS	Fri, Dec 12, 1997	9.77	9.77	9.54	9.63
100	NYSE	FLS	Thu, Dec 11, 1997	9.98	9.98	9.75	9.77
99	NYSE	FLS	Wed, Dec 10, 1997	10.00	10.00	9.94	9.98
98	NYSE	FLS	Tue, Dec 9, 1997	9.75	10.06	9.75	10.00
97	NYSE	FLS	Mon, Dec 8, 1997	9.73	9.83	9.69	9.83
96	NYSE	FLS	Fri, Dec 5, 1997	9.75	9.92	9.71	9.77
95	NYSE	FLS	Thu, Dec 4, 1997	9.21	9.77	9.21	9.75
94	NYSE	FLS	Wed, Dec 3, 1997	9.00	9.29	9.00	9.23
93	NYSE	FLS	Tue, Dec 2, 1997	8.88	8.96	8.77	8.96
92	NYSE	FLS	Mon, Dec 1, 1997	8.96	8.96	8.83	8.88
91	NYSE	FLS	Fri, Nov 28, 1997	8.90	8.96	8.88	8.96
90	NYSE	FLS	Wed, Nov 26, 1997	8.94	8.94	8.85	8.85
89	NYSE	FLS	Tue, Nov 25, 1997	9.06	9.06	8.92	8.98
88	NYSE	FLS	Mon, Nov 24, 1997	9.50	9.50	8.98	8.98
87	NYSE	FLS	Fri, Nov 21, 1997	9.52	9.52	9.38	9.38
86	NYSE	FLS	Thu, Nov 20, 1997	9.50	9.54	9.46	9.48
85	NYSE	FLS	Wed, Nov 19, 1997	9.25	9.56	9.25	9.52
84	NYSE	FLS	Tue, Nov 18, 1997	9.56	9.58	9.33	9.33
83	NYSE	FLS	Mon, Nov 17, 1997	9.33	9.63	9.33	9.56
82	NYSE	FLS	Fri, Nov 14, 1997	9.08	9.33	9.08	9.31
81	NYSE	FLS	Thu, Nov 13, 1997	9.27	9.31	8.92	9.08
80	NYSE	FLS	Wed, Nov 12, 1997	9.56	9.58	9.42	9.42
79	NYSE	FLS	Tue, Nov 11, 1997	9.63	9.71	9.56	9.56
78	NYSE	FLS	Mon, Nov 10, 1997	9.56	9.75	9.56	9.63
77	NYSE	FLS	Fri, Nov 7, 1997	9.67	9.69	9.46	9.52
76	NYSE	FLS	Thu, Nov 6, 1997	9.81	9.81	9.67	9.67
75	NYSE	FLS	Wed, Nov 5, 1997	9.85	9.92	9.75	9.77
74	NYSE	FLS	Tue, Nov 4, 1997	9.94	9.94	9.79	9.88
73	NYSE	FLS	Mon, Nov 3, 1997	9.92	9.94	9.88	9.94
72	NYSE	FLS	Fri, Oct 31, 1997	9.94	9.94	9.81	9.92
71	NYSE	FLS	Thu, Oct 30, 1997	9.92	9.98	9.85	9.92
70	NYSE	FLS	Wed, Oct 29, 1997	9.85	9.98	9.83	9.92
69	NYSE	FLS	Tue, Oct 28, 1997	9.71	9.85	9.71	9.79
68	NYSE	FLS	Mon, Oct 27, 1997	9.92	10.02	9.83	9.96
67	NYSE	FLS	Fri, Oct 24, 1997	9.98	9.99	9.90	9.92
66	NYSE	FLS	Thu, Oct 23, 1997	10.04	10.04	9.83	10.00
65	NYSE	FLS	Wed, Oct 22, 1997	10.06	10.13	10.06	10.13
64	NYSE	FLS	Tue, Oct 21, 1997	9.85	10.08	9.85	10.08
63	NYSE	FLS	Mon, Oct 20, 1997	9.79	9.88	9.75	9.85
62	NYSE	FLS	Fri, Oct 17, 1997	9.71	9.83	9.63	9.83
61	NYSE	FLS	Thu, Oct 16, 1997	9.67	9.77	9.67	9.75
60	NYSE	FLS	Wed, Oct 15, 1997	9.69	9.73	9.54	9.67
59	NYSE	FLS	Tue, Oct 14, 1997	9.77	9.77	9.67	9.73
58	NYSE	FLS	Mon, Oct 13, 1997	9.79	9.83	9.73	9.77
57	NYSE	FLS	Fri, Oct 10, 1997	10.13	10.13	9.60	9.79
56	NYSE	FLS	Thu, Oct 9, 1997	10.15	10.15	10.00	10.10
55	NYSE	FLS	Wed, Oct 8, 1997	10.13	10.19	10.04	10.19
54	NYSE	FLS	Tue, Oct 7, 1997	10.08	10.15	10.08	10.15
53	NYSE	FLS	Mon, Oct 6, 1997	10.08	10.13	10.00	10.08
52	NYSE	FLS	Fri, Oct 3, 1997	10.21	10.23	10.06	10.10
51	NYSE	FLS	Thu, Oct 2, 1997	10.13	10.17	10.04	10.17
50	NYSE	FLS	Wed, Oct 1, 1997	9.98	10.17	9.98	10.17
49	NYSE	FLS	Tue, Sep 30, 1997	10.10	10.13	9.96	9.96
48	NYSE	FLS	Mon, Sep 29, 1997	10.15	10.17	10.04	10.13
47	NYSE	FLS	Fri, Sep 26, 1997	10.08	10.15	10.04	10.15
46	NYSE	FLS	Thu, Sep 25, 1997	9.92	10.13	9.90	10.13
45	NYSE	FLS	Wed, Sep 24, 1997	10.00	10.02	9.83	9.94
44	NYSE	FLS	Tue, Sep 23, 1997	10.13	10.17	9.79	10.00
43	NYSE	FLS	Mon, Sep 22, 1997	10.17	10.27	10.06	10.15
42	NYSE	FLS	Fri, Sep 19, 1997	10.17	10.38	10.08	10.27
41	NYSE	FLS	Thu, Sep 18, 1997	11.33	11.33	11.23	11.25
40	NYSE	FLS	Wed, Sep 17, 1997	11.44	11.52	11.17	11.33
39	NYSE	FLS	Tue, Sep 16, 1997	11.35	11.46	11.35	11.44
38	NYSE	FLS	Mon, Sep 15, 1997	11.44	11.48	11.35	11.35
37	NYSE	FLS	Fri, Sep 12, 1997	11.25	11.48	11.21	11.48
36	NYSE	FLS	Thu, Sep 11, 1997	11.52	11.58	11.21	11.21
35	NYSE	FLS	Wed, Sep 10, 1997	11.69	11.69	11.52	11.56
34	NYSE	FLS	Tue, Sep 9, 1997	11.67	11.73	11.63	11.71
33	NYSE	FLS	Mon, Sep 8, 1997	11.69	11.83	11.67	11.67
32	NYSE	FLS	Fri, Sep 5, 1997	11.85	11.85	11.52	11.67
31	NYSE	FLS	Thu, Sep 4, 1997	12.13	12.13	11.83	11.85
30	NYSE	FLS	Wed, Sep 3, 1997	11.83	12.15	11.83	12.10
29	NYSE	FLS	Tue, Sep 2, 1997	11.77	11.83	11.71	11.79
28	NYSE	FLS	Fri, Aug 29, 1997	11.73	11.83	11.73	11.75
27	NYSE	FLS	Thu, Aug 28, 1997	11.71	11.90	11.71	11.77
26	NYSE	FLS	Wed, Aug 27, 1997	11.65	11.75	11.60	11.75
25	NYSE	FLS	Tue, Aug 26, 1997	11.69	11.71	11.60	11.65
24	NYSE	FLS	Mon, Aug 25, 1997	11.60	11.79	11.56	11.67
23	NYSE	FLS	Fri, Aug 22, 1997	11.67	11.69	11.60	11.65
22	NYSE	FLS	Thu, Aug 21, 1997	11.60	11.73	11.56	11.69
21	NYSE	FLS	Wed, Aug 20, 1997	11.79	11.81	11.58	11.60
20	NYSE	FLS	Tue, Aug 19, 1997	11.63	11.90	11.63	11.81
19	NYSE	FLS	Mon, Aug 18, 1997	11.48	11.65	11.48	11.63
18	NYSE	FLS	Fri, Aug 15, 1997	11.40	11.50	11.40	11.48
17	NYSE	FLS	Thu, Aug 14, 1997	11.46	11.54	11.42	11.44
16	NYSE	FLS	Wed, Aug 13, 1997	11.25	11.54	11.25	11.46
15	NYSE	FLS	Tue, Aug 12, 1997	11.40	11.40	11.23	11.25
14	NYSE	FLS	Mon, Aug 11, 1997	11.38	11.42	11.38	11.40
13	NYSE	FLS	Fri, Aug 8, 1997	11.33	11.44	11.25	11.38
12	NYSE	FLS	Thu, Aug 7, 1997	11.31	11.58	11.25	11.33
11	NYSE	FLS	Wed, Aug 6, 1997	11.27	11.33	11.27	11.31
10	NYSE	FLS	Tue, Aug 5, 1997	11.38	11.38	11.21	11.27
9	NYSE	FLS	Mon, Aug 4, 1997	11.31	11.42	11.29	11.42
8	NYSE	FLS	Fri, Aug 1, 1997	11.42	11.42	11.17	11.38
7	NYSE	FLS	Thu, Jul 31, 1997	11.35	11.38	11.35	11.38
6	NYSE	FLS	Wed, Jul 30, 1997	11.02	11.38	10.96	11.38
5	NYSE	FLS	Tue, Jul 29, 1997	11.04	11.06	11.00	11.00
4	NYSE	FLS	Mon, Jul 28, 1997	11.25	11.25	10.75	11.02
3	NYSE	FLS	Fri, Jul 25, 1997	11.21	11.25	11.10	11.25
2	NYSE	FLS	Thu, Jul 24, 1997	11.42	11.42	11.15	11.17
1	NYSE	FLS	Wed, Jul 23, 1997	12.21	12.21	12.21	12.21
#	Exchange	Symbol	Date	Open	High	Low	Close

Flowserve Corp NYSE:FLS 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