Below are the 5408 trading days of historical prices for FLT.
# | Exchange | Symbol | Date | Open | High | Low | Close | 5408 | NYSE | FLT | Tue, Jan 17, 2023 | 195.59 | 197.62 | 194.49 | 194.70 | 5407 | NYSE | FLT | Fri, Jan 13, 2023 | 192.71 | 195.21 | 190.47 | 194.70 | 5406 | NYSE | FLT | Thu, Jan 12, 2023 | 196.03 | 196.56 | 193.61 | 194.52 | 5405 | NYSE | FLT | Wed, Jan 11, 2023 | 193.27 | 194.74 | 191.36 | 194.68 | 5404 | NYSE | FLT | Tue, Jan 10, 2023 | 190.33 | 192.79 | 189.32 | 191.93 | 5403 | NYSE | FLT | Mon, Jan 9, 2023 | 188.90 | 192.75 | 187.79 | 190.70 | 5402 | NYSE | FLT | Fri, Jan 6, 2023 | 182.66 | 188.33 | 180.84 | 187.21 | 5401 | NYSE | FLT | Thu, Jan 5, 2023 | 183.14 | 184.37 | 179.21 | 180.26 | 5400 | NYSE | FLT | Wed, Jan 4, 2023 | 185.31 | 186.92 | 183.18 | 184.68 | 5399 | NYSE | FLT | Tue, Jan 3, 2023 | 185.76 | 187.63 | 182.35 | 183.19 | 5398 | NYSE | FLT | Fri, Dec 30, 2022 | 183.60 | 184.71 | 182.00 | 183.68 | 5397 | NYSE | FLT | Thu, Dec 29, 2022 | 180.77 | 186.30 | 180.77 | 185.76 | 5396 | NYSE | FLT | Wed, Dec 28, 2022 | 181.60 | 183.10 | 179.40 | 179.49 | 5395 | NYSE | FLT | Tue, Dec 27, 2022 | 180.77 | 182.64 | 179.52 | 181.74 | 5394 | NYSE | FLT | Fri, Dec 23, 2022 | 177.07 | 181.91 | 177.07 | 181.22 | 5393 | NYSE | FLT | Thu, Dec 22, 2022 | 180.15 | 180.15 | 175.08 | 177.84 | 5392 | NYSE | FLT | Wed, Dec 21, 2022 | 180.00 | 183.80 | 179.73 | 181.85 | 5391 | NYSE | FLT | Tue, Dec 20, 2022 | 178.19 | 181.12 | 178.19 | 179.03 | 5390 | NYSE | FLT | Mon, Dec 19, 2022 | 181.26 | 181.74 | 178.66 | 178.96 | 5389 | NYSE | FLT | Fri, Dec 16, 2022 | 180.96 | 182.61 | 178.77 | 181.25 | 5388 | NYSE | FLT | Thu, Dec 15, 2022 | 187.66 | 189.42 | 181.22 | 182.57 | 5387 | NYSE | FLT | Wed, Dec 14, 2022 | 190.27 | 194.33 | 188.67 | 190.90 | 5386 | NYSE | FLT | Tue, Dec 13, 2022 | 196.50 | 198.05 | 190.36 | 191.22 | 5385 | NYSE | FLT | Mon, Dec 12, 2022 | 183.92 | 189.91 | 183.64 | 189.54 | 5384 | NYSE | FLT | Fri, Dec 9, 2022 | 183.03 | 186.26 | 182.16 | 183.45 | 5383 | NYSE | FLT | Thu, Dec 8, 2022 | 187.73 | 189.11 | 183.38 | 184.37 | 5382 | NYSE | FLT | Wed, Dec 7, 2022 | 185.56 | 187.62 | 183.60 | 186.44 | 5381 | NYSE | FLT | Tue, Dec 6, 2022 | 190.57 | 191.38 | 184.32 | 185.38 | 5380 | NYSE | FLT | Mon, Dec 5, 2022 | 192.13 | 193.11 | 189.61 | 191.25 | 5379 | NYSE | FLT | Fri, Dec 2, 2022 | 192.29 | 194.32 | 191.06 | 193.60 | 5378 | NYSE | FLT | Thu, Dec 1, 2022 | 197.14 | 199.18 | 194.73 | 196.28 | 5377 | NYSE | FLT | Wed, Nov 30, 2022 | 190.27 | 196.44 | 188.80 | 196.20 | 5376 | NYSE | FLT | Tue, Nov 29, 2022 | 187.38 | 191.29 | 187.38 | 190.20 | 5375 | NYSE | FLT | Mon, Nov 28, 2022 | 189.25 | 190.28 | 185.85 | 187.31 | 5374 | NYSE | FLT | Fri, Nov 25, 2022 | 190.32 | 193.63 | 189.43 | 191.68 | 5373 | NYSE | FLT | Wed, Nov 23, 2022 | 190.92 | 191.68 | 188.07 | 189.83 | 5372 | NYSE | FLT | Tue, Nov 22, 2022 | 190.54 | 192.18 | 188.96 | 191.40 | 5371 | NYSE | FLT | Mon, Nov 21, 2022 | 187.08 | 189.21 | 184.76 | 188.87 | 5370 | NYSE | FLT | Fri, Nov 18, 2022 | 190.86 | 191.42 | 186.74 | 188.45 | 5369 | NYSE | FLT | Thu, Nov 17, 2022 | 188.19 | 189.48 | 185.72 | 187.74 | 5368 | NYSE | FLT | Wed, Nov 16, 2022 | 194.03 | 195.35 | 191.62 | 192.24 | 5367 | NYSE | FLT | Tue, Nov 15, 2022 | 196.71 | 198.46 | 194.18 | 195.60 | 5366 | NYSE | FLT | Mon, Nov 14, 2022 | 196.91 | 198.98 | 192.27 | 192.81 | 5365 | NYSE | FLT | Fri, Nov 11, 2022 | 196.17 | 202.61 | 195.64 | 199.80 | 5364 | NYSE | FLT | Thu, Nov 10, 2022 | 188.13 | 195.40 | 187.27 | 194.60 | 5363 | NYSE | FLT | Wed, Nov 9, 2022 | 181.08 | 181.94 | 177.89 | 178.96 | 5362 | NYSE | FLT | Tue, Nov 8, 2022 | 181.83 | 190.17 | 180.87 | 182.39 | 5361 | NYSE | FLT | Mon, Nov 7, 2022 | 178.87 | 180.56 | 174.22 | 180.33 | 5360 | NYSE | FLT | Fri, Nov 4, 2022 | 174.91 | 179.91 | 174.19 | 177.17 | 5359 | NYSE | FLT | Thu, Nov 3, 2022 | 176.05 | 182.53 | 171.45 | 174.20 | 5358 | NYSE | FLT | Wed, Nov 2, 2022 | 185.70 | 186.94 | 178.01 | 178.28 | 5357 | NYSE | FLT | Tue, Nov 1, 2022 | 188.01 | 189.93 | 186.01 | 186.64 | 5356 | NYSE | FLT | Mon, Oct 31, 2022 | 188.32 | 188.32 | 184.93 | 186.12 | 5355 | NYSE | FLT | Fri, Oct 28, 2022 | 184.04 | 190.36 | 183.49 | 189.14 | 5354 | NYSE | FLT | Thu, Oct 27, 2022 | 180.71 | 186.11 | 180.35 | 183.67 | 5353 | NYSE | FLT | Wed, Oct 26, 2022 | 178.42 | 182.72 | 177.31 | 180.34 | 5352 | NYSE | FLT | Tue, Oct 25, 2022 | 174.87 | 178.08 | 174.87 | 177.99 | 5351 | NYSE | FLT | Mon, Oct 24, 2022 | 172.27 | 175.18 | 170.37 | 173.79 | 5350 | NYSE | FLT | Fri, Oct 21, 2022 | 163.76 | 170.88 | 161.69 | 170.47 | 5349 | NYSE | FLT | Thu, Oct 20, 2022 | 166.42 | 168.69 | 163.34 | 164.00 | 5348 | NYSE | FLT | Wed, Oct 19, 2022 | 170.37 | 171.59 | 167.01 | 167.48 | 5347 | NYSE | FLT | Tue, Oct 18, 2022 | 175.99 | 176.94 | 170.91 | 172.05 | 5346 | NYSE | FLT | Mon, Oct 17, 2022 | 171.10 | 173.28 | 171.10 | 171.72 | 5345 | NYSE | FLT | Fri, Oct 14, 2022 | 171.71 | 173.70 | 166.64 | 167.26 | 5344 | NYSE | FLT | Thu, Oct 13, 2022 | 164.81 | 171.81 | 163.34 | 170.46 | 5343 | NYSE | FLT | Wed, Oct 12, 2022 | 171.40 | 173.19 | 169.06 | 169.26 | 5342 | NYSE | FLT | Tue, Oct 11, 2022 | 174.51 | 174.95 | 169.75 | 171.18 | 5341 | NYSE | FLT | Mon, Oct 10, 2022 | 180.25 | 180.25 | 175.30 | 175.69 | 5340 | NYSE | FLT | Fri, Oct 7, 2022 | 180.02 | 181.28 | 178.04 | 179.59 | 5339 | NYSE | FLT | Thu, Oct 6, 2022 | 186.91 | 187.93 | 182.11 | 182.24 | 5338 | NYSE | FLT | Wed, Oct 5, 2022 | 185.72 | 189.20 | 184.70 | 187.05 | 5337 | NYSE | FLT | Tue, Oct 4, 2022 | 186.59 | 191.75 | 184.72 | 188.43 | 5336 | NYSE | FLT | Mon, Oct 3, 2022 | 179.29 | 183.93 | 177.57 | 182.30 | 5335 | NYSE | FLT | Fri, Sep 30, 2022 | 180.63 | 182.12 | 175.98 | 176.17 | 5334 | NYSE | FLT | Thu, Sep 29, 2022 | 177.72 | 181.91 | 177.12 | 181.09 | 5333 | NYSE | FLT | Wed, Sep 28, 2022 | 175.14 | 180.74 | 173.81 | 179.73 | 5332 | NYSE | FLT | Tue, Sep 27, 2022 | 182.62 | 182.94 | 173.34 | 174.35 | 5331 | NYSE | FLT | Mon, Sep 26, 2022 | 183.22 | 184.98 | 179.99 | 180.49 | 5330 | NYSE | FLT | Fri, Sep 23, 2022 | 186.55 | 187.33 | 183.04 | 184.20 | 5329 | NYSE | FLT | Thu, Sep 22, 2022 | 195.69 | 195.69 | 188.61 | 189.86 | 5328 | NYSE | FLT | Wed, Sep 21, 2022 | 200.65 | 203.09 | 195.81 | 196.24 | 5327 | NYSE | FLT | Tue, Sep 20, 2022 | 201.59 | 201.59 | 196.51 | 198.74 | 5326 | NYSE | FLT | Mon, Sep 19, 2022 | 200.87 | 203.66 | 200.87 | 203.00 | 5325 | NYSE | FLT | Fri, Sep 16, 2022 | 203.31 | 203.78 | 198.91 | 202.56 | 5324 | NYSE | FLT | Thu, Sep 15, 2022 | 207.33 | 211.07 | 204.46 | 205.42 | 5323 | NYSE | FLT | Wed, Sep 14, 2022 | 212.03 | 212.62 | 207.13 | 209.87 | 5322 | NYSE | FLT | Tue, Sep 13, 2022 | 217.09 | 218.60 | 211.45 | 212.04 | 5321 | NYSE | FLT | Mon, Sep 12, 2022 | 221.80 | 224.59 | 221.80 | 223.00 | 5320 | NYSE | FLT | Fri, Sep 9, 2022 | 216.61 | 220.73 | 215.01 | 220.46 | 5319 | NYSE | FLT | Thu, Sep 8, 2022 | 209.80 | 213.93 | 208.78 | 213.80 | 5318 | NYSE | FLT | Wed, Sep 7, 2022 | 208.64 | 213.49 | 208.63 | 212.37 | 5317 | NYSE | FLT | Tue, Sep 6, 2022 | 210.32 | 211.03 | 206.95 | 209.04 | 5316 | NYSE | FLT | Fri, Sep 2, 2022 | 213.91 | 213.95 | 207.73 | 209.12 | 5315 | NYSE | FLT | Thu, Sep 1, 2022 | 211.31 | 211.68 | 206.93 | 211.61 | 5314 | NYSE | FLT | Wed, Aug 31, 2022 | 216.49 | 217.03 | 212.48 | 212.53 | 5313 | NYSE | FLT | Tue, Aug 30, 2022 | 218.98 | 219.68 | 214.89 | 215.41 | 5312 | NYSE | FLT | Mon, Aug 29, 2022 | 219.09 | 220.98 | 218.04 | 218.30 | 5311 | NYSE | FLT | Fri, Aug 26, 2022 | 233.73 | 233.73 | 220.61 | 221.38 | 5310 | NYSE | FLT | Thu, Aug 25, 2022 | 230.84 | 233.62 | 229.70 | 232.94 | 5309 | NYSE | FLT | Wed, Aug 24, 2022 | 227.36 | 231.36 | 226.98 | 229.41 | 5308 | NYSE | FLT | Tue, Aug 23, 2022 | 229.32 | 232.61 | 228.19 | 228.27 | 5307 | NYSE | FLT | Mon, Aug 22, 2022 | 231.67 | 231.99 | 227.91 | 229.23 | 5306 | NYSE | FLT | Fri, Aug 19, 2022 | 235.24 | 237.91 | 233.64 | 235.08 | 5305 | NYSE | FLT | Thu, Aug 18, 2022 | 232.43 | 236.96 | 232.21 | 236.31 | 5304 | NYSE | FLT | Wed, Aug 17, 2022 | 228.60 | 232.97 | 228.50 | 232.00 | 5303 | NYSE | FLT | Tue, Aug 16, 2022 | 226.77 | 233.15 | 226.29 | 231.82 | 5302 | NYSE | FLT | Mon, Aug 15, 2022 | 225.37 | 228.63 | 224.00 | 227.53 | 5301 | NYSE | FLT | Fri, Aug 12, 2022 | 228.42 | 230.26 | 226.61 | 227.66 | 5300 | NYSE | FLT | Thu, Aug 11, 2022 | 227.57 | 227.77 | 225.84 | 226.76 | 5299 | NYSE | FLT | Wed, Aug 10, 2022 | 230.39 | 230.39 | 224.47 | 224.49 | 5298 | NYSE | FLT | Tue, Aug 9, 2022 | 226.63 | 228.19 | 224.06 | 225.12 | 5297 | NYSE | FLT | Mon, Aug 8, 2022 | 230.21 | 233.20 | 226.10 | 227.38 | 5296 | NYSE | FLT | Fri, Aug 5, 2022 | 221.74 | 227.65 | 219.93 | 226.63 | 5295 | NYSE | FLT | Thu, Aug 4, 2022 | 222.88 | 223.91 | 218.91 | 223.01 | 5294 | NYSE | FLT | Wed, Aug 3, 2022 | 225.31 | 227.52 | 224.70 | 225.79 | 5293 | NYSE | FLT | Tue, Aug 2, 2022 | 220.64 | 223.22 | 219.20 | 223.02 | 5292 | NYSE | FLT | Mon, Aug 1, 2022 | 218.94 | 222.75 | 217.84 | 222.51 | 5291 | NYSE | FLT | Fri, Jul 29, 2022 | 219.89 | 221.00 | 217.71 | 220.09 | 5290 | NYSE | FLT | Thu, Jul 28, 2022 | 222.00 | 222.82 | 214.31 | 219.79 | 5289 | NYSE | FLT | Wed, Jul 27, 2022 | 218.71 | 222.43 | 217.09 | 221.32 | 5288 | NYSE | FLT | Tue, Jul 26, 2022 | 220.17 | 221.47 | 216.83 | 217.63 | 5287 | NYSE | FLT | Mon, Jul 25, 2022 | 220.52 | 221.02 | 217.70 | 220.13 | 5286 | NYSE | FLT | Fri, Jul 22, 2022 | 221.05 | 222.91 | 216.56 | 218.79 | 5285 | NYSE | FLT | Thu, Jul 21, 2022 | 219.76 | 221.68 | 217.93 | 220.91 | 5284 | NYSE | FLT | Wed, Jul 20, 2022 | 217.28 | 220.77 | 217.19 | 220.63 | 5283 | NYSE | FLT | Tue, Jul 19, 2022 | 214.52 | 220.97 | 214.52 | 219.15 | 5282 | NYSE | FLT | Mon, Jul 18, 2022 | 212.04 | 217.59 | 210.39 | 212.39 | 5281 | NYSE | FLT | Fri, Jul 15, 2022 | 209.37 | 211.50 | 207.89 | 209.67 | 5280 | NYSE | FLT | Thu, Jul 14, 2022 | 204.29 | 206.49 | 200.86 | 205.42 | 5279 | NYSE | FLT | Wed, Jul 13, 2022 | 205.99 | 208.60 | 204.37 | 207.92 | 5278 | NYSE | FLT | Tue, Jul 12, 2022 | 213.52 | 217.73 | 210.57 | 211.37 | 5277 | NYSE | FLT | Mon, Jul 11, 2022 | 216.44 | 217.83 | 214.31 | 214.81 | 5276 | NYSE | FLT | Fri, Jul 8, 2022 | 216.77 | 220.46 | 214.79 | 218.45 | 5275 | NYSE | FLT | Thu, Jul 7, 2022 | 217.61 | 218.92 | 215.69 | 217.64 | 5274 | NYSE | FLT | Wed, Jul 6, 2022 | 213.22 | 217.17 | 211.45 | 214.96 | 5273 | NYSE | FLT | Tue, Jul 5, 2022 | 210.00 | 213.81 | 207.32 | 213.68 | 5272 | NYSE | FLT | Fri, Jul 1, 2022 | 209.79 | 215.20 | 209.28 | 213.89 | 5271 | NYSE | FLT | Thu, Jun 30, 2022 | 206.24 | 211.91 | 203.67 | 210.11 | 5270 | NYSE | FLT | Wed, Jun 29, 2022 | 211.81 | 211.81 | 204.48 | 209.51 | 5269 | NYSE | FLT | Tue, Jun 28, 2022 | 221.37 | 225.03 | 210.85 | 211.40 | 5268 | NYSE | FLT | Mon, Jun 27, 2022 | 217.82 | 219.29 | 215.13 | 218.75 | 5267 | NYSE | FLT | Fri, Jun 24, 2022 | 212.92 | 219.93 | 212.92 | 217.50 | 5266 | NYSE | FLT | Thu, Jun 23, 2022 | 213.30 | 213.91 | 208.53 | 210.04 | 5265 | NYSE | FLT | Wed, Jun 22, 2022 | 213.04 | 215.01 | 211.44 | 212.28 | 5264 | NYSE | FLT | Tue, Jun 21, 2022 | 219.06 | 219.06 | 214.11 | 216.18 | 5263 | NYSE | FLT | Fri, Jun 17, 2022 | 211.90 | 215.53 | 210.02 | 212.51 | 5262 | NYSE | FLT | Thu, Jun 16, 2022 | 223.05 | 223.14 | 210.81 | 212.06 | 5261 | NYSE | FLT | Wed, Jun 15, 2022 | 229.07 | 233.43 | 225.83 | 229.52 | 5260 | NYSE | FLT | Tue, Jun 14, 2022 | 224.78 | 228.07 | 223.35 | 227.04 | 5259 | NYSE | FLT | Mon, Jun 13, 2022 | 230.07 | 230.82 | 222.92 | 223.96 | 5258 | NYSE | FLT | Fri, Jun 10, 2022 | 237.09 | 239.97 | 235.06 | 237.18 | 5257 | NYSE | FLT | Thu, Jun 9, 2022 | 245.03 | 245.03 | 241.15 | 241.43 | 5256 | NYSE | FLT | Wed, Jun 8, 2022 | 246.74 | 249.02 | 245.06 | 247.30 | 5255 | NYSE | FLT | Tue, Jun 7, 2022 | 244.20 | 249.10 | 242.84 | 248.35 | 5254 | NYSE | FLT | Mon, Jun 6, 2022 | 245.60 | 250.28 | 244.10 | 247.45 | 5253 | NYSE | FLT | Fri, Jun 3, 2022 | 242.98 | 245.47 | 241.22 | 243.67 | 5252 | NYSE | FLT | Thu, Jun 2, 2022 | 243.50 | 246.70 | 241.77 | 245.26 | 5251 | NYSE | FLT | Wed, Jun 1, 2022 | 248.40 | 249.84 | 241.59 | 242.72 | 5250 | NYSE | FLT | Tue, May 31, 2022 | 248.58 | 251.61 | 245.93 | 248.81 | 5249 | NYSE | FLT | Fri, May 27, 2022 | 241.91 | 249.59 | 241.91 | 249.48 | 5248 | NYSE | FLT | Thu, May 26, 2022 | 236.17 | 241.46 | 233.71 | 240.37 | 5247 | NYSE | FLT | Wed, May 25, 2022 | 228.80 | 234.54 | 228.80 | 233.31 | 5246 | NYSE | FLT | Tue, May 24, 2022 | 235.48 | 236.52 | 228.77 | 232.52 | 5245 | NYSE | FLT | Mon, May 23, 2022 | 234.00 | 239.28 | 231.00 | 238.76 | 5244 | NYSE | FLT | Fri, May 20, 2022 | 228.52 | 233.63 | 225.85 | 231.08 | 5243 | NYSE | FLT | Thu, May 19, 2022 | 218.78 | 229.50 | 218.78 | 225.80 | 5242 | NYSE | FLT | Wed, May 18, 2022 | 226.79 | 230.42 | 220.55 | 221.52 | 5241 | NYSE | FLT | Tue, May 17, 2022 | 231.89 | 232.45 | 226.38 | 229.27 | 5240 | NYSE | FLT | Mon, May 16, 2022 | 231.30 | 232.98 | 225.06 | 226.96 | 5239 | NYSE | FLT | Fri, May 13, 2022 | 227.57 | 236.54 | 227.57 | 233.59 | 5238 | NYSE | FLT | Thu, May 12, 2022 | 223.69 | 228.38 | 220.99 | 225.02 | 5237 | NYSE | FLT | Wed, May 11, 2022 | 222.40 | 229.65 | 221.96 | 227.19 | 5236 | NYSE | FLT | Tue, May 10, 2022 | 219.41 | 225.86 | 217.19 | 223.60 | 5235 | NYSE | FLT | Mon, May 9, 2022 | 222.47 | 222.47 | 214.04 | 216.61 | 5234 | NYSE | FLT | Fri, May 6, 2022 | 242.41 | 242.41 | 223.38 | 224.26 | 5233 | NYSE | FLT | Thu, May 5, 2022 | 251.00 | 252.74 | 241.40 | 243.68 | 5232 | NYSE | FLT | Wed, May 4, 2022 | 250.21 | 254.87 | 244.97 | 254.10 | 5231 | NYSE | FLT | Tue, May 3, 2022 | 248.62 | 250.90 | 245.48 | 248.84 | 5230 | NYSE | FLT | Mon, May 2, 2022 | 249.04 | 249.37 | 239.99 | 248.38 | 5229 | NYSE | FLT | Fri, Apr 29, 2022 | 257.26 | 259.25 | 248.88 | 249.52 | 5228 | NYSE | FLT | Thu, Apr 28, 2022 | 252.00 | 259.49 | 251.13 | 259.07 | 5227 | NYSE | FLT | Wed, Apr 27, 2022 | 247.11 | 252.64 | 246.87 | 251.70 | 5226 | NYSE | FLT | Tue, Apr 26, 2022 | 249.90 | 251.07 | 246.22 | 246.51 | 5225 | NYSE | FLT | Mon, Apr 25, 2022 | 250.38 | 252.84 | 245.53 | 251.88 | 5224 | NYSE | FLT | Fri, Apr 22, 2022 | 257.61 | 258.34 | 251.90 | 252.24 | 5223 | NYSE | FLT | Thu, Apr 21, 2022 | 264.93 | 265.30 | 257.78 | 258.69 | 5222 | NYSE | FLT | Wed, Apr 20, 2022 | 263.30 | 264.00 | 259.89 | 261.69 | 5221 | NYSE | FLT | Tue, Apr 19, 2022 | 257.42 | 261.15 | 255.81 | 261.11 | 5220 | NYSE | FLT | Mon, Apr 18, 2022 | 257.99 | 261.27 | 254.91 | 255.70 | 5219 | NYSE | FLT | Thu, Apr 14, 2022 | 258.35 | 262.76 | 258.35 | 258.67 | 5218 | NYSE | FLT | Wed, Apr 13, 2022 | 249.48 | 258.35 | 249.48 | 257.09 | 5217 | NYSE | FLT | Tue, Apr 12, 2022 | 251.19 | 253.20 | 250.22 | 250.74 | 5216 | NYSE | FLT | Mon, Apr 11, 2022 | 249.39 | 252.07 | 247.80 | 250.17 | 5215 | NYSE | FLT | Fri, Apr 8, 2022 | 249.14 | 252.95 | 247.43 | 250.50 | 5214 | NYSE | FLT | Thu, Apr 7, 2022 | 252.54 | 252.54 | 243.89 | 249.66 | 5213 | NYSE | FLT | Wed, Apr 6, 2022 | 253.88 | 255.53 | 251.81 | 253.64 | 5212 | NYSE | FLT | Tue, Apr 5, 2022 | 254.61 | 260.77 | 254.61 | 256.50 | 5211 | NYSE | FLT | Mon, Apr 4, 2022 | 248.79 | 254.33 | 248.17 | 253.84 | 5210 | NYSE | FLT | Fri, Apr 1, 2022 | 250.74 | 255.51 | 248.05 | 249.60 | 5209 | NYSE | FLT | Thu, Mar 31, 2022 | 249.17 | 253.53 | 249.04 | 249.06 | 5208 | NYSE | FLT | Wed, Mar 30, 2022 | 249.36 | 250.68 | 247.30 | 250.22 | 5207 | NYSE | FLT | Tue, Mar 29, 2022 | 247.07 | 250.20 | 246.60 | 249.47 | 5206 | NYSE | FLT | Mon, Mar 28, 2022 | 245.01 | 246.46 | 240.52 | 243.02 | 5205 | NYSE | FLT | Fri, Mar 25, 2022 | 244.53 | 246.23 | 243.47 | 246.03 | 5204 | NYSE | FLT | Thu, Mar 24, 2022 | 241.19 | 243.91 | 240.28 | 243.69 | 5203 | NYSE | FLT | Wed, Mar 23, 2022 | 242.84 | 243.06 | 238.39 | 240.24 | 5202 | NYSE | FLT | Tue, Mar 22, 2022 | 242.39 | 245.37 | 241.99 | 243.56 | 5201 | NYSE | FLT | Mon, Mar 21, 2022 | 239.48 | 243.22 | 236.58 | 241.24 | 5200 | NYSE | FLT | Fri, Mar 18, 2022 | 236.48 | 239.52 | 234.07 | 239.21 | 5199 | NYSE | FLT | Thu, Mar 17, 2022 | 234.08 | 237.07 | 232.26 | 236.82 | 5198 | NYSE | FLT | Wed, Mar 16, 2022 | 232.87 | 236.77 | 229.26 | 236.53 | 5197 | NYSE | FLT | Tue, Mar 15, 2022 | 227.70 | 230.90 | 225.35 | 229.41 | 5196 | NYSE | FLT | Mon, Mar 14, 2022 | 232.33 | 232.77 | 225.07 | 226.47 | 5195 | NYSE | FLT | Fri, Mar 11, 2022 | 231.88 | 233.00 | 229.42 | 229.54 | 5194 | NYSE | FLT | Thu, Mar 10, 2022 | 226.75 | 231.21 | 226.36 | 230.85 | 5193 | NYSE | FLT | Wed, Mar 9, 2022 | 232.42 | 235.97 | 229.27 | 230.25 | 5192 | NYSE | FLT | Tue, Mar 8, 2022 | 220.05 | 232.95 | 217.80 | 228.21 | 5191 | NYSE | FLT | Mon, Mar 7, 2022 | 226.32 | 226.93 | 217.63 | 219.13 | 5190 | NYSE | FLT | Fri, Mar 4, 2022 | 230.04 | 231.87 | 225.38 | 226.33 | 5189 | NYSE | FLT | Thu, Mar 3, 2022 | 237.75 | 237.75 | 231.98 | 233.33 | 5188 | NYSE | FLT | Wed, Mar 2, 2022 | 228.02 | 237.26 | 228.02 | 235.52 | 5187 | NYSE | FLT | Tue, Mar 1, 2022 | 234.18 | 234.18 | 224.57 | 226.11 | 5186 | NYSE | FLT | Mon, Feb 28, 2022 | 234.13 | 236.01 | 230.42 | 234.20 | 5185 | NYSE | FLT | Fri, Feb 25, 2022 | 236.81 | 240.33 | 234.46 | 237.89 | 5184 | NYSE | FLT | Thu, Feb 24, 2022 | 227.93 | 236.17 | 226.68 | 235.58 | 5183 | NYSE | FLT | Wed, Feb 23, 2022 | 238.77 | 239.80 | 234.62 | 234.88 | 5182 | NYSE | FLT | Tue, Feb 22, 2022 | 233.05 | 240.25 | 232.76 | 237.30 | 5181 | NYSE | FLT | Fri, Feb 18, 2022 | 234.64 | 236.19 | 231.26 | 233.51 | 5180 | NYSE | FLT | Thu, Feb 17, 2022 | 241.58 | 242.72 | 235.00 | 235.39 | 5179 | NYSE | FLT | Wed, Feb 16, 2022 | 243.04 | 246.00 | 242.10 | 244.29 | 5178 | NYSE | FLT | Tue, Feb 15, 2022 | 246.01 | 247.90 | 243.97 | 244.30 | 5177 | NYSE | FLT | Mon, Feb 14, 2022 | 247.00 | 247.55 | 244.44 | 244.69 | 5176 | NYSE | FLT | Fri, Feb 11, 2022 | 246.59 | 249.20 | 243.99 | 246.47 | 5175 | NYSE | FLT | Thu, Feb 10, 2022 | 248.39 | 252.43 | 245.54 | 247.43 | 5174 | NYSE | FLT | Wed, Feb 9, 2022 | 248.08 | 254.20 | 246.00 | 252.00 | 5173 | NYSE | FLT | Tue, Feb 8, 2022 | 234.82 | 237.06 | 231.87 | 236.27 | 5172 | NYSE | FLT | Mon, Feb 7, 2022 | 237.06 | 237.52 | 233.26 | 235.26 | 5171 | NYSE | FLT | Fri, Feb 4, 2022 | 231.73 | 237.66 | 230.01 | 236.19 | 5170 | NYSE | FLT | Thu, Feb 3, 2022 | 239.82 | 240.51 | 233.96 | 233.99 | 5169 | NYSE | FLT | Wed, Feb 2, 2022 | 239.99 | 243.17 | 239.37 | 241.18 | 5168 | NYSE | FLT | Tue, Feb 1, 2022 | 238.01 | 241.92 | 236.70 | 240.69 | 5167 | NYSE | FLT | Mon, Jan 31, 2022 | 229.53 | 238.37 | 229.43 | 238.26 | 5166 | NYSE | FLT | Fri, Jan 28, 2022 | 223.25 | 231.40 | 221.41 | 231.31 | 5165 | NYSE | FLT | Thu, Jan 27, 2022 | 226.38 | 228.48 | 221.96 | 223.09 | 5164 | NYSE | FLT | Wed, Jan 26, 2022 | 229.00 | 230.66 | 221.66 | 223.80 | 5163 | NYSE | FLT | Tue, Jan 25, 2022 | 221.00 | 228.78 | 214.43 | 225.77 | 5162 | NYSE | FLT | Mon, Jan 24, 2022 | 219.42 | 225.89 | 216.83 | 225.45 | 5161 | NYSE | FLT | Fri, Jan 21, 2022 | 232.99 | 234.28 | 225.72 | 226.41 | 5160 | NYSE | FLT | Thu, Jan 20, 2022 | 237.54 | 240.50 | 232.79 | 233.59 | 5159 | NYSE | FLT | Wed, Jan 19, 2022 | 237.89 | 239.87 | 234.31 | 237.58 | 5158 | NYSE | FLT | Tue, Jan 18, 2022 | 242.91 | 242.93 | 234.40 | 238.22 | 5157 | NYSE | FLT | Fri, Jan 14, 2022 | 244.36 | 246.47 | 242.83 | 244.00 | 5156 | NYSE | FLT | Thu, Jan 13, 2022 | 243.81 | 249.60 | 243.58 | 246.21 | 5155 | NYSE | FLT | Wed, Jan 12, 2022 | 244.37 | 245.67 | 242.56 | 243.66 | 5154 | NYSE | FLT | Tue, Jan 11, 2022 | 237.72 | 244.28 | 235.21 | 243.58 | 5153 | NYSE | FLT | Mon, Jan 10, 2022 | 243.00 | 243.00 | 233.62 | 238.02 | 5152 | NYSE | FLT | Fri, Jan 7, 2022 | 239.06 | 245.75 | 239.00 | 243.03 | 5151 | NYSE | FLT | Thu, Jan 6, 2022 | 237.06 | 242.14 | 237.06 | 239.26 | 5150 | NYSE | FLT | Wed, Jan 5, 2022 | 238.45 | 244.77 | 237.09 | 237.30 | 5149 | NYSE | FLT | Tue, Jan 4, 2022 | 233.63 | 238.70 | 233.20 | 237.25 | 5148 | NYSE | FLT | Mon, Jan 3, 2022 | 225.23 | 232.30 | 224.13 | 231.11 | 5147 | NYSE | FLT | Fri, Dec 31, 2021 | 224.44 | 227.49 | 223.69 | 223.84 | 5146 | NYSE | FLT | Thu, Dec 30, 2021 | 226.46 | 228.59 | 225.48 | 225.65 | 5145 | NYSE | FLT | Wed, Dec 29, 2021 | 223.62 | 226.89 | 223.62 | 225.82 | 5144 | NYSE | FLT | Tue, Dec 28, 2021 | 221.12 | 228.09 | 221.12 | 224.81 | 5143 | NYSE | FLT | Mon, Dec 27, 2021 | 223.66 | 224.33 | 220.58 | 223.13 | 5142 | NYSE | FLT | Thu, Dec 23, 2021 | 223.87 | 225.59 | 222.99 | 223.69 | 5141 | NYSE | FLT | Wed, Dec 22, 2021 | 219.33 | 223.06 | 218.76 | 222.79 | 5140 | NYSE | FLT | Tue, Dec 21, 2021 | 213.79 | 220.25 | 213.60 | 219.91 | 5139 | NYSE | FLT | Mon, Dec 20, 2021 | 210.14 | 212.36 | 207.41 | 211.20 | 5138 | NYSE | FLT | Fri, Dec 17, 2021 | 215.03 | 217.85 | 211.17 | 214.26 | 5137 | NYSE | FLT | Thu, Dec 16, 2021 | 218.61 | 219.52 | 214.91 | 216.39 | 5136 | NYSE | FLT | Wed, Dec 15, 2021 | 217.00 | 217.00 | 212.60 | 215.21 | 5135 | NYSE | FLT | Tue, Dec 14, 2021 | 216.32 | 222.11 | 215.92 | 216.17 | 5134 | NYSE | FLT | Mon, Dec 13, 2021 | 220.86 | 221.01 | 214.66 | 217.22 | 5133 | NYSE | FLT | Fri, Dec 10, 2021 | 223.13 | 224.22 | 218.87 | 222.81 | 5132 | NYSE | FLT | Thu, Dec 9, 2021 | 222.04 | 224.54 | 219.65 | 221.95 | 5131 | NYSE | FLT | Wed, Dec 8, 2021 | 220.94 | 224.02 | 219.89 | 223.05 | 5130 | NYSE | FLT | Tue, Dec 7, 2021 | 219.25 | 224.39 | 219.25 | 220.15 | 5129 | NYSE | FLT | Mon, Dec 6, 2021 | 210.05 | 219.72 | 208.69 | 217.26 | 5128 | NYSE | FLT | Fri, Dec 3, 2021 | 208.58 | 208.58 | 203.60 | 208.07 | 5127 | NYSE | FLT | Thu, Dec 2, 2021 | 203.04 | 209.40 | 201.02 | 207.87 | 5126 | NYSE | FLT | Wed, Dec 1, 2021 | 211.24 | 211.78 | 200.78 | 200.83 | 5125 | NYSE | FLT | Tue, Nov 30, 2021 | 210.66 | 213.97 | 205.99 | 207.13 | 5124 | NYSE | FLT | Mon, Nov 29, 2021 | 217.68 | 217.68 | 211.35 | 212.98 | 5123 | NYSE | FLT | Fri, Nov 26, 2021 | 222.13 | 224.42 | 214.76 | 215.15 | 5122 | NYSE | FLT | Wed, Nov 24, 2021 | 224.55 | 230.95 | 224.54 | 228.27 | 5121 | NYSE | FLT | Tue, Nov 23, 2021 | 223.94 | 227.11 | 223.73 | 226.18 | 5120 | NYSE | FLT | Mon, Nov 22, 2021 | 228.19 | 228.53 | 223.65 | 223.94 | 5119 | NYSE | FLT | Fri, Nov 19, 2021 | 227.00 | 230.32 | 225.70 | 227.67 | 5118 | NYSE | FLT | Thu, Nov 18, 2021 | 231.42 | 231.42 | 224.78 | 227.29 | 5117 | NYSE | FLT | Wed, Nov 17, 2021 | 235.98 | 236.08 | 230.30 | 231.21 | 5116 | NYSE | FLT | Tue, Nov 16, 2021 | 241.92 | 242.36 | 236.30 | 237.27 | 5115 | NYSE | FLT | Mon, Nov 15, 2021 | 243.90 | 245.15 | 240.63 | 241.64 | 5114 | NYSE | FLT | Fri, Nov 12, 2021 | 239.90 | 245.37 | 239.90 | 241.52 | 5113 | NYSE | FLT | Thu, Nov 11, 2021 | 244.50 | 245.32 | 238.44 | 239.04 | 5112 | NYSE | FLT | Wed, Nov 10, 2021 | 243.76 | 247.19 | 243.45 | 243.76 | 5111 | NYSE | FLT | Tue, Nov 9, 2021 | 245.73 | 246.99 | 243.60 | 244.08 | 5110 | NYSE | FLT | Mon, Nov 8, 2021 | 244.14 | 248.29 | 244.14 | 247.39 | 5109 | NYSE | FLT | Fri, Nov 5, 2021 | 246.65 | 249.36 | 243.01 | 244.76 | 5108 | NYSE | FLT | Thu, Nov 4, 2021 | 241.63 | 253.99 | 237.69 | 241.75 | 5107 | NYSE | FLT | Wed, Nov 3, 2021 | 241.01 | 242.92 | 238.80 | 241.97 | 5106 | NYSE | FLT | Tue, Nov 2, 2021 | 248.66 | 249.64 | 241.71 | 242.25 | 5105 | NYSE | FLT | Mon, Nov 1, 2021 | 247.87 | 252.49 | 247.37 | 250.22 | 5104 | NYSE | FLT | Fri, Oct 29, 2021 | 251.31 | 253.86 | 246.25 | 247.41 | 5103 | NYSE | FLT | Thu, Oct 28, 2021 | 263.15 | 263.15 | 249.55 | 252.23 | 5102 | NYSE | FLT | Wed, Oct 27, 2021 | 275.11 | 275.11 | 260.61 | 262.71 | 5101 | NYSE | FLT | Tue, Oct 26, 2021 | 281.80 | 282.02 | 275.56 | 275.63 | 5100 | NYSE | FLT | Mon, Oct 25, 2021 | 278.31 | 281.61 | 277.11 | 280.97 | 5099 | NYSE | FLT | Fri, Oct 22, 2021 | 278.89 | 280.35 | 275.55 | 277.32 | 5098 | NYSE | FLT | Thu, Oct 21, 2021 | 273.95 | 278.06 | 272.11 | 277.34 | 5097 | NYSE | FLT | Wed, Oct 20, 2021 | 274.74 | 275.63 | 271.95 | 274.88 | 5096 | NYSE | FLT | Tue, Oct 19, 2021 | 270.18 | 278.35 | 269.49 | 275.41 | 5095 | NYSE | FLT | Mon, Oct 18, 2021 | 272.22 | 272.22 | 268.17 | 269.07 | 5094 | NYSE | FLT | Fri, Oct 15, 2021 | 263.14 | 272.79 | 262.64 | 272.26 | 5093 | NYSE | FLT | Thu, Oct 14, 2021 | 260.29 | 261.88 | 259.14 | 261.01 | 5092 | NYSE | FLT | Wed, Oct 13, 2021 | 254.85 | 257.91 | 251.88 | 257.44 | 5091 | NYSE | FLT | Tue, Oct 12, 2021 | 253.96 | 256.78 | 251.35 | 255.15 | 5090 | NYSE | FLT | Mon, Oct 11, 2021 | 262.39 | 262.47 | 254.92 | 254.97 | 5089 | NYSE | FLT | Fri, Oct 8, 2021 | 263.94 | 266.00 | 262.30 | 262.55 | 5088 | NYSE | FLT | Thu, Oct 7, 2021 | 262.57 | 265.55 | 262.57 | 263.78 | 5087 | NYSE | FLT | Wed, Oct 6, 2021 | 257.04 | 261.06 | 254.11 | 260.79 | 5086 | NYSE | FLT | Tue, Oct 5, 2021 | 261.31 | 263.78 | 260.08 | 260.92 | 5085 | NYSE | FLT | Mon, Oct 4, 2021 | 265.34 | 267.41 | 261.08 | 261.57 | 5084 | NYSE | FLT | Fri, Oct 1, 2021 | 263.45 | 269.03 | 262.35 | 266.70 | 5083 | NYSE | FLT | Thu, Sep 30, 2021 | 267.36 | 267.98 | 261.25 | 261.27 | 5082 | NYSE | FLT | Wed, Sep 29, 2021 | 266.40 | 267.77 | 264.68 | 265.92 | 5081 | NYSE | FLT | Tue, Sep 28, 2021 | 270.02 | 272.06 | 266.22 | 266.76 | 5080 | NYSE | FLT | Mon, Sep 27, 2021 | 268.27 | 272.33 | 267.97 | 270.32 | 5079 | NYSE | FLT | Fri, Sep 24, 2021 | 264.39 | 267.97 | 263.75 | 267.11 | 5078 | NYSE | FLT | Thu, Sep 23, 2021 | 258.32 | 265.17 | 258.32 | 264.52 | 5077 | NYSE | FLT | Wed, Sep 22, 2021 | 254.84 | 257.71 | 253.51 | 256.89 | 5076 | NYSE | FLT | Tue, Sep 21, 2021 | 256.79 | 256.79 | 251.18 | 252.29 | 5075 | NYSE | FLT | Mon, Sep 20, 2021 | 254.23 | 255.52 | 251.66 | 255.04 | 5074 | NYSE | FLT | Fri, Sep 17, 2021 | 260.86 | 260.99 | 257.21 | 258.24 | 5073 | NYSE | FLT | Thu, Sep 16, 2021 | 260.15 | 262.50 | 258.18 | 261.38 | 5072 | NYSE | FLT | Wed, Sep 15, 2021 | 255.61 | 259.99 | 252.98 | 259.83 | 5071 | NYSE | FLT | Tue, Sep 14, 2021 | 260.76 | 261.66 | 253.94 | 255.75 | 5070 | NYSE | FLT | Mon, Sep 13, 2021 | 262.88 | 264.42 | 259.93 | 260.01 | 5069 | NYSE | FLT | Fri, Sep 10, 2021 | 266.68 | 267.61 | 260.50 | 260.75 | 5068 | NYSE | FLT | Thu, Sep 9, 2021 | 263.15 | 267.50 | 262.96 | 264.60 | 5067 | NYSE | FLT | Wed, Sep 8, 2021 | 260.28 | 263.84 | 259.84 | 263.58 | 5066 | NYSE | FLT | Tue, Sep 7, 2021 | 261.87 | 262.55 | 259.73 | 260.24 | 5065 | NYSE | FLT | Fri, Sep 3, 2021 | 261.76 | 262.68 | 260.44 | 261.92 | 5064 | NYSE | FLT | Thu, Sep 2, 2021 | 264.40 | 265.00 | 261.28 | 262.56 | 5063 | NYSE | FLT | Wed, Sep 1, 2021 | 264.81 | 265.95 | 263.31 | 263.86 | 5062 | NYSE | FLT | Tue, Aug 31, 2021 | 259.97 | 263.49 | 259.97 | 263.28 | 5061 | NYSE | FLT | Mon, Aug 30, 2021 | 262.91 | 262.91 | 259.09 | 260.09 | 5060 | NYSE | FLT | Fri, Aug 27, 2021 | 257.93 | 262.43 | 257.31 | 261.84 | 5059 | NYSE | FLT | Thu, Aug 26, 2021 | 262.26 | 262.26 | 256.67 | 256.81 | 5058 | NYSE | FLT | Wed, Aug 25, 2021 | 263.27 | 264.46 | 260.80 | 262.29 | 5057 | NYSE | FLT | Tue, Aug 24, 2021 | 261.72 | 265.63 | 261.41 | 263.86 | 5056 | NYSE | FLT | Mon, Aug 23, 2021 | 259.63 | 261.78 | 259.11 | 261.23 | 5055 | NYSE | FLT | Fri, Aug 20, 2021 | 254.67 | 258.03 | 253.37 | 257.83 | 5054 | NYSE | FLT | Thu, Aug 19, 2021 | 256.30 | 258.35 | 252.89 | 255.15 | 5053 | NYSE | FLT | Wed, Aug 18, 2021 | 261.07 | 264.32 | 258.40 | 258.46 | 5052 | NYSE | FLT | Tue, Aug 17, 2021 | 259.40 | 262.01 | 256.96 | 261.40 | 5051 | NYSE | FLT | Mon, Aug 16, 2021 | 260.64 | 262.07 | 257.32 | 261.12 | 5050 | NYSE | FLT | Fri, Aug 13, 2021 | 259.48 | 265.24 | 258.24 | 262.49 | 5049 | NYSE | FLT | Thu, Aug 12, 2021 | 256.89 | 261.29 | 253.29 | 259.00 | 5048 | NYSE | FLT | Wed, Aug 11, 2021 | 243.22 | 258.52 | 240.17 | 257.86 | 5047 | NYSE | FLT | Tue, Aug 10, 2021 | 261.41 | 265.17 | 260.06 | 263.61 | 5046 | NYSE | FLT | Mon, Aug 9, 2021 | 265.31 | 265.88 | 261.99 | 262.27 | 5045 | NYSE | FLT | Fri, Aug 6, 2021 | 261.08 | 268.19 | 259.98 | 267.05 | 5044 | NYSE | FLT | Thu, Aug 5, 2021 | 259.89 | 265.00 | 254.31 | 260.79 | 5043 | NYSE | FLT | Wed, Aug 4, 2021 | 249.64 | 251.30 | 245.79 | 247.60 | 5042 | NYSE | FLT | Tue, Aug 3, 2021 | 255.83 | 255.83 | 245.94 | 251.29 | 5041 | NYSE | FLT | Mon, Aug 2, 2021 | 260.27 | 261.89 | 253.59 | 253.98 | 5040 | NYSE | FLT | Fri, Jul 30, 2021 | 256.15 | 260.80 | 256.15 | 258.22 | 5039 | NYSE | FLT | Thu, Jul 29, 2021 | 256.80 | 263.22 | 256.80 | 259.98 | 5038 | NYSE | FLT | Wed, Jul 28, 2021 | 257.98 | 259.16 | 255.02 | 256.79 | 5037 | NYSE | FLT | Tue, Jul 27, 2021 | 254.76 | 259.61 | 254.47 | 256.94 | 5036 | NYSE | FLT | Mon, Jul 26, 2021 | 256.67 | 257.46 | 255.53 | 256.55 | 5035 | NYSE | FLT | Fri, Jul 23, 2021 | 256.51 | 259.97 | 255.47 | 257.08 | 5034 | NYSE | FLT | Thu, Jul 22, 2021 | 255.68 | 256.55 | 251.24 | 254.19 | 5033 | NYSE | FLT | Wed, Jul 21, 2021 | 252.68 | 256.14 | 251.90 | 254.83 | 5032 | NYSE | FLT | Tue, Jul 20, 2021 | 246.63 | 252.73 | 246.63 | 250.59 | 5031 | NYSE | FLT | Mon, Jul 19, 2021 | 251.00 | 251.99 | 242.38 | 245.60 | 5030 | NYSE | FLT | Fri, Jul 16, 2021 | 258.66 | 258.66 | 254.59 | 255.18 | 5029 | NYSE | FLT | Thu, Jul 15, 2021 | 254.49 | 257.87 | 254.26 | 256.81 | 5028 | NYSE | FLT | Wed, Jul 14, 2021 | 252.96 | 258.57 | 252.58 | 256.73 | 5027 | NYSE | FLT | Tue, Jul 13, 2021 | 251.89 | 253.73 | 250.88 | 251.31 | 5026 | NYSE | FLT | Mon, Jul 12, 2021 | 251.11 | 255.29 | 250.64 | 253.00 | 5025 | NYSE | FLT | Fri, Jul 9, 2021 | 253.33 | 254.25 | 252.32 | 253.03 | 5024 | NYSE | FLT | Thu, Jul 8, 2021 | 253.37 | 254.86 | 250.37 | 250.97 | 5023 | NYSE | FLT | Wed, Jul 7, 2021 | 256.88 | 258.42 | 252.40 | 256.69 | 5022 | NYSE | FLT | Tue, Jul 6, 2021 | 259.33 | 260.49 | 254.46 | 256.46 | 5021 | NYSE | FLT | Fri, Jul 2, 2021 | 257.65 | 260.97 | 257.25 | 259.50 | 5020 | NYSE | FLT | Thu, Jul 1, 2021 | 257.51 | 258.91 | 255.65 | 256.51 | 5019 | NYSE | FLT | Wed, Jun 30, 2021 | 253.23 | 257.91 | 252.83 | 256.06 | 5018 | NYSE | FLT | Tue, Jun 29, 2021 | 256.50 | 256.89 | 253.00 | 253.55 | 5017 | NYSE | FLT | Mon, Jun 28, 2021 | 262.99 | 262.99 | 253.24 | 255.08 | 5016 | NYSE | FLT | Fri, Jun 25, 2021 | 257.17 | 263.99 | 256.49 | 262.34 | 5015 | NYSE | FLT | Thu, Jun 24, 2021 | 257.57 | 257.57 | 254.80 | 256.63 | 5014 | NYSE | FLT | Wed, Jun 23, 2021 | 262.61 | 262.97 | 255.15 | 255.20 | 5013 | NYSE | FLT | Tue, Jun 22, 2021 | 263.98 | 264.61 | 259.75 | 262.20 | 5012 | NYSE | FLT | Mon, Jun 21, 2021 | 261.10 | 266.72 | 261.10 | 263.00 | 5011 | NYSE | FLT | Fri, Jun 18, 2021 | 260.46 | 262.81 | 259.03 | 260.00 | 5010 | NYSE | FLT | Thu, Jun 17, 2021 | 265.79 | 268.50 | 262.99 | 263.00 | 5009 | NYSE | FLT | Wed, Jun 16, 2021 | 272.24 | 273.28 | 265.78 | 266.19 | 5008 | NYSE | FLT | Tue, Jun 15, 2021 | 270.23 | 273.84 | 269.13 | 272.71 | 5007 | NYSE | FLT | Mon, Jun 14, 2021 | 271.85 | 271.85 | 268.93 | 270.05 | 5006 | NYSE | FLT | Fri, Jun 11, 2021 | 273.39 | 273.44 | 271.63 | 271.88 | 5005 | NYSE | FLT | Thu, Jun 10, 2021 | 272.79 | 272.79 | 270.06 | 271.42 | 5004 | NYSE | FLT | Wed, Jun 9, 2021 | 272.79 | 273.54 | 271.22 | 271.23 | 5003 | NYSE | FLT | Tue, Jun 8, 2021 | 272.80 | 272.94 | 270.49 | 271.43 | 5002 | NYSE | FLT | Mon, Jun 7, 2021 | 276.77 | 278.41 | 271.50 | 272.51 | 5001 | NYSE | FLT | Fri, Jun 4, 2021 | 278.53 | 278.75 | 275.51 | 277.00 | 5000 | NYSE | FLT | Thu, Jun 3, 2021 | 275.81 | 277.76 | 274.10 | 277.29 | 4999 | NYSE | FLT | Wed, Jun 2, 2021 | 279.37 | 281.09 | 277.97 | 278.45 | 4998 | NYSE | FLT | Tue, Jun 1, 2021 | 277.17 | 278.43 | 276.01 | 276.60 | 4997 | NYSE | FLT | Fri, May 28, 2021 | 275.64 | 276.39 | 273.09 | 274.44 | 4996 | NYSE | FLT | Thu, May 27, 2021 | 271.98 | 274.95 | 270.85 | 274.29 | 4995 | NYSE | FLT | Wed, May 26, 2021 | 271.58 | 273.08 | 270.26 | 271.36 | 4994 | NYSE | FLT | Tue, May 25, 2021 | 273.88 | 274.68 | 271.85 | 272.20 | 4993 | NYSE | FLT | Mon, May 24, 2021 | 273.58 | 275.21 | 272.55 | 273.02 | 4992 | NYSE | FLT | Fri, May 21, 2021 | 276.47 | 277.03 | 270.87 | 271.73 | 4991 | NYSE | FLT | Thu, May 20, 2021 | 272.68 | 275.90 | 272.12 | 274.42 | 4990 | NYSE | FLT | Wed, May 19, 2021 | 264.98 | 272.52 | 264.39 | 272.08 | 4989 | NYSE | FLT | Tue, May 18, 2021 | 271.68 | 273.75 | 268.65 | 268.90 | 4988 | NYSE | FLT | Mon, May 17, 2021 | 271.61 | 272.46 | 268.80 | 272.07 | 4987 | NYSE | FLT | Fri, May 14, 2021 | 270.19 | 274.88 | 270.12 | 272.93 | 4986 | NYSE | FLT | Thu, May 13, 2021 | 268.50 | 271.85 | 267.03 | 268.70 | 4985 | NYSE | FLT | Wed, May 12, 2021 | 277.11 | 278.77 | 267.84 | 268.02 | 4984 | NYSE | FLT | Tue, May 11, 2021 | 280.07 | 281.11 | 274.66 | 277.91 | 4983 | NYSE | FLT | Mon, May 10, 2021 | 285.88 | 288.25 | 283.10 | 283.19 | 4982 | NYSE | FLT | Fri, May 7, 2021 | 286.14 | 290.14 | 284.19 | 285.66 | 4981 | NYSE | FLT | Thu, May 6, 2021 | 286.87 | 289.06 | 274.96 | 286.45 | 4980 | NYSE | FLT | Wed, May 5, 2021 | 295.09 | 293.43 | 286.98 | 289.04 | 4979 | NYSE | FLT | Tue, May 4, 2021 | 291.65 | 293.58 | 287.21 | 292.93 | 4978 | NYSE | FLT | Mon, May 3, 2021 | 289.76 | 294.48 | 288.78 | 293.44 | 4977 | NYSE | FLT | Fri, Apr 30, 2021 | 286.05 | 288.80 | 283.68 | 287.72 | 4976 | NYSE | FLT | Thu, Apr 29, 2021 | 295.36 | 295.36 | 285.65 | 287.74 | 4975 | NYSE | FLT | Wed, Apr 28, 2021 | 290.09 | 293.84 | 290.09 | 292.84 | 4974 | NYSE | FLT | Tue, Apr 27, 2021 | 290.98 | 291.00 | 288.39 | 289.78 | 4973 | NYSE | FLT | Mon, Apr 26, 2021 | 291.37 | 295.17 | 289.77 | 291.14 | 4972 | NYSE | FLT | Fri, Apr 23, 2021 | 289.57 | 293.09 | 288.95 | 291.37 | 4971 | NYSE | FLT | Thu, Apr 22, 2021 | 287.38 | 291.45 | 286.82 | 288.66 | 4970 | NYSE | FLT | Wed, Apr 21, 2021 | 285.26 | 288.51 | 283.78 | 287.86 | 4969 | NYSE | FLT | Tue, Apr 20, 2021 | 288.78 | 290.27 | 284.42 | 284.75 | 4968 | NYSE | FLT | Mon, Apr 19, 2021 | 291.58 | 292.52 | 290.22 | 290.90 | 4967 | NYSE | FLT | Fri, Apr 16, 2021 | 292.66 | 295.00 | 290.13 | 291.46 | 4966 | NYSE | FLT | Thu, Apr 15, 2021 | 290.25 | 293.57 | 290.25 | 291.23 | 4965 | NYSE | FLT | Wed, Apr 14, 2021 | 286.68 | 290.41 | 286.51 | 287.53 | 4964 | NYSE | FLT | Tue, Apr 13, 2021 | 284.96 | 289.05 | 284.54 | 286.26 | 4963 | NYSE | FLT | Mon, Apr 12, 2021 | 286.68 | 288.35 | 284.61 | 286.96 | 4962 | NYSE | FLT | Fri, Apr 9, 2021 | 283.28 | 286.58 | 282.74 | 286.42 | 4961 | NYSE | FLT | Thu, Apr 8, 2021 | 281.93 | 285.30 | 281.84 | 283.29 | 4960 | NYSE | FLT | Wed, Apr 7, 2021 | 279.46 | 283.78 | 279.41 | 281.27 | 4959 | NYSE | FLT | Tue, Apr 6, 2021 | 279.56 | 280.92 | 278.17 | 279.12 | 4958 | NYSE | FLT | Mon, Apr 5, 2021 | 282.07 | 283.76 | 279.48 | 280.95 | 4957 | NYSE | FLT | Thu, Apr 1, 2021 | 273.32 | 279.67 | 271.76 | 279.50 | 4956 | NYSE | FLT | Wed, Mar 31, 2021 | 276.41 | 278.86 | 268.54 | 268.63 | 4955 | NYSE | FLT | Tue, Mar 30, 2021 | 275.30 | 278.57 | 274.05 | 276.65 | 4954 | NYSE | FLT | Mon, Mar 29, 2021 | 276.52 | 277.26 | 269.66 | 275.24 | 4953 | NYSE | FLT | Fri, Mar 26, 2021 | 276.87 | 278.66 | 273.14 | 278.46 | 4952 | NYSE | FLT | Thu, Mar 25, 2021 | 272.68 | 276.67 | 268.69 | 275.00 | 4951 | NYSE | FLT | Wed, Mar 24, 2021 | 272.48 | 278.05 | 272.48 | 273.86 | 4950 | NYSE | FLT | Tue, Mar 23, 2021 | 278.24 | 280.07 | 270.82 | 272.33 | 4949 | NYSE | FLT | Mon, Mar 22, 2021 | 281.03 | 281.70 | 276.52 | 278.38 | 4948 | NYSE | FLT | Fri, Mar 19, 2021 | 283.05 | 284.55 | 280.15 | 280.97 | 4947 | NYSE | FLT | Thu, Mar 18, 2021 | 284.53 | 286.92 | 281.98 | 284.33 | 4946 | NYSE | FLT | Wed, Mar 17, 2021 | 284.28 | 286.13 | 281.35 | 285.25 | 4945 | NYSE | FLT | Tue, Mar 16, 2021 | 283.54 | 284.76 | 279.60 | 284.09 | 4944 | NYSE | FLT | Mon, Mar 15, 2021 | 283.15 | 285.89 | 280.93 | 282.65 | 4943 | NYSE | FLT | Fri, Mar 12, 2021 | 283.15 | 285.20 | 281.84 | 283.86 | 4942 | NYSE | FLT | Thu, Mar 11, 2021 | 285.63 | 291.31 | 282.82 | 283.67 | 4941 | NYSE | FLT | Wed, Mar 10, 2021 | 281.96 | 286.36 | 280.86 | 285.37 | 4940 | NYSE | FLT | Tue, Mar 9, 2021 | 284.04 | 288.80 | 281.76 | 281.90 | 4939 | NYSE | FLT | Mon, Mar 8, 2021 | 285.20 | 291.10 | 282.68 | 283.67 | 4938 | NYSE | FLT | Fri, Mar 5, 2021 | 281.62 | 284.40 | 273.52 | 282.31 | 4937 | NYSE | FLT | Thu, Mar 4, 2021 | 283.20 | 285.42 | 274.70 | 278.21 | 4936 | NYSE | FLT | Wed, Mar 3, 2021 | 281.34 | 283.67 | 280.35 | 282.30 | 4935 | NYSE | FLT | Tue, Mar 2, 2021 | 282.43 | 287.33 | 281.10 | 283.44 | 4934 | NYSE | FLT | Mon, Mar 1, 2021 | 281.70 | 284.28 | 280.79 | 282.50 | 4933 | NYSE | FLT | Fri, Feb 26, 2021 | 284.50 | 285.39 | 276.42 | 277.31 | 4932 | NYSE | FLT | Thu, Feb 25, 2021 | 289.28 | 292.70 | 280.89 | 283.09 | 4931 | NYSE | FLT | Wed, Feb 24, 2021 | 279.86 | 291.00 | 279.86 | 290.19 | 4930 | NYSE | FLT | Tue, Feb 23, 2021 | 284.00 | 290.38 | 277.92 | 279.85 | 4929 | NYSE | FLT | Mon, Feb 22, 2021 | 271.44 | 284.61 | 270.01 | 283.65 | 4928 | NYSE | FLT | Fri, Feb 19, 2021 | 272.43 | 275.26 | 270.98 | 273.38 | 4927 | NYSE | FLT | Thu, Feb 18, 2021 | 269.93 | 273.46 | 269.90 | 272.01 | 4926 | NYSE | FLT | Wed, Feb 17, 2021 | 269.44 | 272.66 | 268.93 | 271.99 | 4925 | NYSE | FLT | Tue, Feb 16, 2021 | 264.87 | 271.00 | 263.46 | 270.79 | 4924 | NYSE | FLT | Fri, Feb 12, 2021 | 263.04 | 264.72 | 262.20 | 264.30 | 4923 | NYSE | FLT | Thu, Feb 11, 2021 | 261.52 | 266.27 | 261.34 | 265.56 | 4922 | NYSE | FLT | Wed, Feb 10, 2021 | 259.21 | 264.31 | 257.92 | 261.98 | 4921 | NYSE | FLT | Tue, Feb 9, 2021 | 257.56 | 260.11 | 256.01 | 257.60 | 4920 | NYSE | FLT | Mon, Feb 8, 2021 | 256.61 | 258.96 | 254.24 | 258.23 | 4919 | NYSE | FLT | Fri, Feb 5, 2021 | 263.00 | 273.12 | 256.39 | 257.36 | 4918 | NYSE | FLT | Thu, Feb 4, 2021 | 255.00 | 263.78 | 254.38 | 263.78 | 4917 | NYSE | FLT | Wed, Feb 3, 2021 | 254.58 | 256.32 | 253.00 | 254.38 | 4916 | NYSE | FLT | Tue, Feb 2, 2021 | 253.78 | 257.66 | 253.60 | 254.71 | 4915 | NYSE | FLT | Mon, Feb 1, 2021 | 244.97 | 250.12 | 244.04 | 249.77 | 4914 | NYSE | FLT | Fri, Jan 29, 2021 | 250.55 | 250.55 | 239.84 | 242.75 | 4913 | NYSE | FLT | Thu, Jan 28, 2021 | 250.91 | 257.86 | 248.45 | 252.08 | 4912 | NYSE | FLT | Wed, Jan 27, 2021 | 256.56 | 257.00 | 244.17 | 245.29 | 4911 | NYSE | FLT | Tue, Jan 26, 2021 | 263.23 | 263.63 | 259.20 | 261.03 | 4910 | NYSE | FLT | Mon, Jan 25, 2021 | 265.23 | 266.43 | 257.34 | 261.07 | 4909 | NYSE | FLT | Fri, Jan 22, 2021 | 267.55 | 268.63 | 264.97 | 267.41 | 4908 | NYSE | FLT | Thu, Jan 21, 2021 | 266.98 | 271.47 | 266.18 | 269.78 | 4907 | NYSE | FLT | Wed, Jan 20, 2021 | 267.82 | 269.34 | 264.82 | 267.63 | 4906 | NYSE | FLT | Tue, Jan 19, 2021 | 266.87 | 268.52 | 264.73 | 266.78 | 4905 | NYSE | FLT | Fri, Jan 15, 2021 | 266.34 | 266.71 | 262.16 | 265.23 | 4904 | NYSE | FLT | Thu, Jan 14, 2021 | 276.00 | 276.30 | 266.73 | 267.68 | 4903 | NYSE | FLT | Wed, Jan 13, 2021 | 273.21 | 277.85 | 273.21 | 275.73 | 4902 | NYSE | FLT | Tue, Jan 12, 2021 | 269.17 | 274.48 | 266.68 | 273.25 | 4901 | NYSE | FLT | Mon, Jan 11, 2021 | 273.00 | 274.39 | 270.14 | 270.37 | 4900 | NYSE | FLT | Fri, Jan 8, 2021 | 277.21 | 279.18 | 274.09 | 275.84 | 4899 | NYSE | FLT | Thu, Jan 7, 2021 | 272.78 | 277.12 | 272.23 | 276.06 | 4898 | NYSE | FLT | Wed, Jan 6, 2021 | 272.52 | 277.71 | 270.46 | 272.23 | 4897 | NYSE | FLT | Tue, Jan 5, 2021 | 266.74 | 271.40 | 265.09 | 267.00 | 4896 | NYSE | FLT | Mon, Jan 4, 2021 | 272.73 | 273.18 | 258.46 | 265.93 | 4895 | NYSE | FLT | Thu, Dec 31, 2020 | 269.08 | 273.28 | 268.19 | 272.83 | 4894 | NYSE | FLT | Wed, Dec 30, 2020 | 272.40 | 273.00 | 269.04 | 270.03 | 4893 | NYSE | FLT | Tue, Dec 29, 2020 | 275.32 | 275.50 | 271.15 | 271.20 | 4892 | NYSE | FLT | Mon, Dec 28, 2020 | 273.48 | 273.93 | 270.78 | 273.44 | 4891 | NYSE | FLT | Thu, Dec 24, 2020 | 269.17 | 272.53 | 268.91 | 270.49 | 4890 | NYSE | FLT | Wed, Dec 23, 2020 | 272.10 | 272.52 | 269.44 | 269.65 | 4889 | NYSE | FLT | Tue, Dec 22, 2020 | 272.99 | 273.76 | 268.88 | 269.46 | 4888 | NYSE | FLT | Mon, Dec 21, 2020 | 275.13 | 276.59 | 268.93 | 271.85 | 4887 | NYSE | FLT | Fri, Dec 18, 2020 | 282.40 | 282.45 | 277.70 | 279.47 | 4886 | NYSE | FLT | Thu, Dec 17, 2020 | 281.55 | 284.06 | 279.13 | 282.01 | 4885 | NYSE | FLT | Wed, Dec 16, 2020 | 276.69 | 280.96 | 274.95 | 279.73 | 4884 | NYSE | FLT | Tue, Dec 15, 2020 | 271.49 | 276.20 | 271.44 | 275.94 | 4883 | NYSE | FLT | Mon, Dec 14, 2020 | 276.64 | 276.95 | 270.16 | 271.16 | 4882 | NYSE | FLT | Fri, Dec 11, 2020 | 270.09 | 275.06 | 270.09 | 273.68 | 4881 | NYSE | FLT | Thu, Dec 10, 2020 | 264.67 | 273.44 | 263.47 | 273.39 | 4880 | NYSE | FLT | Wed, Dec 9, 2020 | 269.49 | 270.05 | 266.14 | 267.06 | 4879 | NYSE | FLT | Tue, Dec 8, 2020 | 270.85 | 271.69 | 266.50 | 268.31 | 4878 | NYSE | FLT | Mon, Dec 7, 2020 | 267.06 | 273.83 | 266.58 | 273.62 | 4877 | NYSE | FLT | Fri, Dec 4, 2020 | 263.90 | 269.97 | 263.72 | 268.05 | 4876 | NYSE | FLT | Thu, Dec 3, 2020 | 263.14 | 265.58 | 261.58 | 262.23 | 4875 | NYSE | FLT | Wed, Dec 2, 2020 | 265.95 | 265.95 | 261.43 | 263.81 | 4874 | NYSE | FLT | Tue, Dec 1, 2020 | 268.57 | 271.45 | 265.91 | 267.26 | 4873 | NYSE | FLT | Mon, Nov 30, 2020 | 267.14 | 268.23 | 262.28 | 265.21 | 4872 | NYSE | FLT | Fri, Nov 27, 2020 | 269.78 | 270.38 | 266.23 | 267.60 | 4871 | NYSE | FLT | Wed, Nov 25, 2020 | 267.43 | 271.65 | 262.84 | 269.69 | 4870 | NYSE | FLT | Tue, Nov 24, 2020 | 258.94 | 267.56 | 257.03 | 267.06 | 4869 | NYSE | FLT | Mon, Nov 23, 2020 | 255.00 | 257.34 | 252.06 | 254.66 | 4868 | NYSE | FLT | Fri, Nov 20, 2020 | 258.63 | 258.82 | 253.68 | 253.93 | 4867 | NYSE | FLT | Thu, Nov 19, 2020 | 261.96 | 263.49 | 258.02 | 260.28 | 4866 | NYSE | FLT | Wed, Nov 18, 2020 | 267.31 | 270.24 | 262.62 | 262.62 | 4865 | NYSE | FLT | Tue, Nov 17, 2020 | 261.57 | 269.58 | 261.57 | 267.99 | 4864 | NYSE | FLT | Mon, Nov 16, 2020 | 266.00 | 267.97 | 262.08 | 265.11 | 4863 | NYSE | FLT | Fri, Nov 13, 2020 | 262.99 | 265.48 | 256.91 | 260.30 | 4862 | NYSE | FLT | Thu, Nov 12, 2020 | 264.75 | 266.17 | 256.60 | 260.35 | 4861 | NYSE | FLT | Wed, Nov 11, 2020 | 278.51 | 278.51 | 265.13 | 266.37 | 4860 | NYSE | FLT | Tue, Nov 10, 2020 | 269.19 | 281.11 | 266.14 | 279.03 | 4859 | NYSE | FLT | Mon, Nov 9, 2020 | 248.75 | 274.74 | 245.94 | 269.12 | 4858 | NYSE | FLT | Fri, Nov 6, 2020 | 240.00 | 242.02 | 229.79 | 232.11 | 4857 | NYSE | FLT | Thu, Nov 5, 2020 | 241.03 | 242.35 | 238.87 | 240.00 | 4856 | NYSE | FLT | Wed, Nov 4, 2020 | 238.54 | 241.15 | 235.03 | 237.19 | 4855 | NYSE | FLT | Tue, Nov 3, 2020 | 233.40 | 237.44 | 232.60 | 235.14 | 4854 | NYSE | FLT | Mon, Nov 2, 2020 | 224.36 | 230.98 | 222.48 | 230.53 | 4853 | NYSE | FLT | Fri, Oct 30, 2020 | 218.23 | 221.12 | 216.17 | 220.91 | 4852 | NYSE | FLT | Thu, Oct 29, 2020 | 217.28 | 222.36 | 214.88 | 219.41 | 4851 | NYSE | FLT | Wed, Oct 28, 2020 | 226.07 | 228.46 | 220.93 | 221.62 | 4850 | NYSE | FLT | Tue, Oct 27, 2020 | 241.60 | 242.86 | 231.63 | 231.69 | 4849 | NYSE | FLT | Mon, Oct 26, 2020 | 255.35 | 255.70 | 239.14 | 241.21 | 4848 | NYSE | FLT | Fri, Oct 23, 2020 | 258.80 | 260.30 | 256.45 | 259.20 | 4847 | NYSE | FLT | Thu, Oct 22, 2020 | 249.29 | 257.80 | 246.31 | 256.84 | 4846 | NYSE | FLT | Wed, Oct 21, 2020 | 242.49 | 249.45 | 241.80 | 248.28 | 4845 | NYSE | FLT | Tue, Oct 20, 2020 | 243.46 | 246.09 | 242.63 | 242.83 | 4844 | NYSE | FLT | Mon, Oct 19, 2020 | 251.13 | 251.18 | 239.76 | 241.55 | 4843 | NYSE | FLT | Fri, Oct 16, 2020 | 248.60 | 250.11 | 246.39 | 249.59 | 4842 | NYSE | FLT | Thu, Oct 15, 2020 | 246.58 | 248.11 | 244.67 | 246.51 | 4841 | NYSE | FLT | Wed, Oct 14, 2020 | 249.34 | 252.23 | 247.68 | 250.19 | 4840 | NYSE | FLT | Tue, Oct 13, 2020 | 249.99 | 251.44 | 247.81 | 248.76 | 4839 | NYSE | FLT | Mon, Oct 12, 2020 | 249.28 | 253.99 | 248.36 | 251.20 | 4838 | NYSE | FLT | Fri, Oct 9, 2020 | 247.75 | 250.22 | 245.02 | 247.11 | 4837 | NYSE | FLT | Thu, Oct 8, 2020 | 241.41 | 245.86 | 241.41 | 245.12 | 4836 | NYSE | FLT | Wed, Oct 7, 2020 | 240.93 | 241.92 | 239.10 | 240.90 | 4835 | NYSE | FLT | Tue, Oct 6, 2020 | 241.06 | 246.26 | 236.84 | 238.94 | 4834 | NYSE | FLT | Mon, Oct 5, 2020 | 236.63 | 239.14 | 234.94 | 238.92 | 4833 | NYSE | FLT | Fri, Oct 2, 2020 | 232.88 | 236.02 | 231.40 | 234.46 | 4832 | NYSE | FLT | Thu, Oct 1, 2020 | 241.39 | 243.30 | 236.62 | 237.18 | 4831 | NYSE | FLT | Wed, Sep 30, 2020 | 240.34 | 243.13 | 235.78 | 238.10 | 4830 | NYSE | FLT | Tue, Sep 29, 2020 | 242.88 | 243.75 | 240.31 | 240.75 | 4829 | NYSE | FLT | Mon, Sep 28, 2020 | 240.83 | 243.45 | 239.59 | 241.71 | 4828 | NYSE | FLT | Fri, Sep 25, 2020 | 232.83 | 237.30 | 230.42 | 236.91 | 4827 | NYSE | FLT | Thu, Sep 24, 2020 | 232.14 | 235.51 | 229.44 | 233.60 | 4826 | NYSE | FLT | Wed, Sep 23, 2020 | 235.40 | 237.65 | 232.67 | 234.00 | 4825 | NYSE | FLT | Tue, Sep 22, 2020 | 236.51 | 237.43 | 232.60 | 236.04 | 4824 | NYSE | FLT | Mon, Sep 21, 2020 | 233.86 | 237.57 | 230.50 | 235.44 | 4823 | NYSE | FLT | Fri, Sep 18, 2020 | 236.55 | 243.28 | 235.41 | 241.86 | 4822 | NYSE | FLT | Thu, Sep 17, 2020 | 230.68 | 236.32 | 229.13 | 235.93 | 4821 | NYSE | FLT | Wed, Sep 16, 2020 | 232.96 | 237.03 | 232.22 | 234.49 | 4820 | NYSE | FLT | Tue, Sep 15, 2020 | 236.96 | 239.34 | 231.54 | 232.32 | 4819 | NYSE | FLT | Mon, Sep 14, 2020 | 234.11 | 236.31 | 232.80 | 235.04 | 4818 | NYSE | FLT | Fri, Sep 11, 2020 | 234.71 | 235.51 | 228.01 | 231.00 | 4817 | NYSE | FLT | Thu, Sep 10, 2020 | 236.48 | 239.63 | 232.41 | 233.21 | 4816 | NYSE | FLT | Wed, Sep 9, 2020 | 235.48 | 237.41 | 230.99 | 234.96 | 4815 | NYSE | FLT | Tue, Sep 8, 2020 | 232.53 | 237.16 | 230.81 | 231.91 | 4814 | NYSE | FLT | Fri, Sep 4, 2020 | 248.29 | 249.00 | 237.59 | 238.04 | 4813 | NYSE | FLT | Thu, Sep 3, 2020 | 253.69 | 253.69 | 241.41 | 246.16 | 4812 | NYSE | FLT | Wed, Sep 2, 2020 | 251.41 | 254.78 | 247.77 | 253.65 | 4811 | NYSE | FLT | Tue, Sep 1, 2020 | 251.43 | 255.03 | 249.68 | 249.99 | 4810 | NYSE | FLT | Mon, Aug 31, 2020 | 255.64 | 257.11 | 251.38 | 251.45 | 4809 | NYSE | FLT | Fri, Aug 28, 2020 | 248.05 | 255.07 | 247.68 | 255.00 | 4808 | NYSE | FLT | Thu, Aug 27, 2020 | 244.73 | 248.02 | 242.64 | 248.00 | 4807 | NYSE | FLT | Wed, Aug 26, 2020 | 242.27 | 245.13 | 240.15 | 244.80 | 4806 | NYSE | FLT | Tue, Aug 25, 2020 | 241.23 | 242.35 | 238.00 | 242.35 | 4805 | NYSE | FLT | Mon, Aug 24, 2020 | 240.84 | 241.02 | 237.40 | 240.09 | 4804 | NYSE | FLT | Fri, Aug 21, 2020 | 240.28 | 241.84 | 235.96 | 238.67 | 4803 | NYSE | FLT | Thu, Aug 20, 2020 | 242.55 | 244.30 | 240.99 | 241.21 | 4802 | NYSE | FLT | Wed, Aug 19, 2020 | 243.28 | 245.84 | 243.20 | 244.87 | 4801 | NYSE | FLT | Tue, Aug 18, 2020 | 245.28 | 246.98 | 239.38 | 243.70 | 4800 | NYSE | FLT | Mon, Aug 17, 2020 | 241.47 | 246.66 | 241.17 | 245.44 | 4799 | NYSE | FLT | Fri, Aug 14, 2020 | 235.14 | 240.54 | 234.12 | 240.28 | 4798 | NYSE | FLT | Thu, Aug 13, 2020 | 229.30 | 235.96 | 228.11 | 234.63 | 4797 | NYSE | FLT | Wed, Aug 12, 2020 | 236.24 | 236.73 | 228.41 | 230.57 | 4796 | NYSE | FLT | Tue, Aug 11, 2020 | 238.23 | 240.34 | 234.21 | 234.76 | 4795 | NYSE | FLT | Mon, Aug 10, 2020 | 239.45 | 242.15 | 229.67 | 236.40 | 4794 | NYSE | FLT | Fri, Aug 7, 2020 | 245.40 | 248.16 | 235.18 | 240.61 | 4793 | NYSE | FLT | Thu, Aug 6, 2020 | 265.08 | 267.49 | 261.13 | 263.00 | 4792 | NYSE | FLT | Wed, Aug 5, 2020 | 260.80 | 268.62 | 260.80 | 265.29 | 4791 | NYSE | FLT | Tue, Aug 4, 2020 | 260.77 | 263.35 | 257.77 | 258.54 | 4790 | NYSE | FLT | Mon, Aug 3, 2020 | 258.65 | 263.57 | 255.50 | 263.21 | 4789 | NYSE | FLT | Fri, Jul 31, 2020 | 259.72 | 259.72 | 254.09 | 258.57 | 4788 | NYSE | FLT | Thu, Jul 30, 2020 | 260.63 | 260.90 | 251.33 | 259.49 | 4787 | NYSE | FLT | Wed, Jul 29, 2020 | 257.75 | 266.79 | 257.72 | 264.76 | 4786 | NYSE | FLT | Tue, Jul 28, 2020 | 258.38 | 261.16 | 256.15 | 256.22 | 4785 | NYSE | FLT | Mon, Jul 27, 2020 | 258.77 | 259.75 | 256.74 | 258.48 | 4784 | NYSE | FLT | Fri, Jul 24, 2020 | 258.13 | 261.43 | 255.35 | 258.08 | 4783 | NYSE | FLT | Thu, Jul 23, 2020 | 261.98 | 264.12 | 256.65 | 259.34 | 4782 | NYSE | FLT | Wed, Jul 22, 2020 | 258.56 | 262.58 | 258.44 | 262.18 | 4781 | NYSE | FLT | Tue, Jul 21, 2020 | 261.54 | 262.19 | 257.25 | 258.16 | 4780 | NYSE | FLT | Mon, Jul 20, 2020 | 258.11 | 260.89 | 256.31 | 259.45 | 4779 | NYSE | FLT | Fri, Jul 17, 2020 | 261.43 | 262.73 | 256.49 | 259.07 | 4778 | NYSE | FLT | Thu, Jul 16, 2020 | 263.65 | 265.93 | 260.01 | 260.29 | 4777 | NYSE | FLT | Wed, Jul 15, 2020 | 253.83 | 266.57 | 252.95 | 265.79 | 4776 | NYSE | FLT | Tue, Jul 14, 2020 | 246.71 | 249.40 | 240.98 | 249.10 | 4775 | NYSE | FLT | Mon, Jul 13, 2020 | 255.36 | 257.41 | 247.79 | 248.30 | 4774 | NYSE | FLT | Fri, Jul 10, 2020 | 252.12 | 254.12 | 249.18 | 253.01 | 4773 | NYSE | FLT | Thu, Jul 9, 2020 | 259.77 | 261.14 | 250.61 | 253.33 | 4772 | NYSE | FLT | Wed, Jul 8, 2020 | 253.64 | 257.30 | 250.62 | 253.64 | 4771 | NYSE | FLT | Tue, Jul 7, 2020 | 254.46 | 259.61 | 251.60 | 252.77 | 4770 | NYSE | FLT | Mon, Jul 6, 2020 | 255.68 | 262.02 | 254.58 | 256.19 | 4769 | NYSE | FLT | Thu, Jul 2, 2020 | 257.53 | 261.80 | 253.91 | 254.84 | 4768 | NYSE | FLT | Wed, Jul 1, 2020 | 251.50 | 256.08 | 249.89 | 254.69 | 4767 | NYSE | FLT | Tue, Jun 30, 2020 | 245.66 | 253.31 | 244.50 | 251.53 | 4766 | NYSE | FLT | Mon, Jun 29, 2020 | 241.43 | 246.27 | 237.84 | 246.15 | 4765 | NYSE | FLT | Fri, Jun 26, 2020 | 246.03 | 247.10 | 237.74 | 238.52 | 4764 | NYSE | FLT | Thu, Jun 25, 2020 | 245.28 | 247.96 | 242.97 | 246.89 | 4763 | NYSE | FLT | Wed, Jun 24, 2020 | 260.70 | 261.11 | 245.98 | 246.39 | 4762 | NYSE | FLT | Tue, Jun 23, 2020 | 266.73 | 268.18 | 263.32 | 263.92 | 4761 | NYSE | FLT | Mon, Jun 22, 2020 | 262.95 | 267.63 | 260.70 | 264.35 | 4760 | NYSE | FLT | Fri, Jun 19, 2020 | 266.64 | 267.57 | 261.85 | 264.32 | 4759 | NYSE | FLT | Thu, Jun 18, 2020 | 253.86 | 261.96 | 251.68 | 261.33 | 4758 | NYSE | FLT | Wed, Jun 17, 2020 | 262.93 | 264.01 | 257.17 | 258.25 | 4757 | NYSE | FLT | Tue, Jun 16, 2020 | 268.69 | 272.42 | 259.79 | 262.41 | 4756 | NYSE | FLT | Mon, Jun 15, 2020 | 251.25 | 259.62 | 248.37 | 258.73 | 4755 | NYSE | FLT | Fri, Jun 12, 2020 | 264.64 | 266.95 | 252.12 | 258.99 | 4754 | NYSE | FLT | Thu, Jun 11, 2020 | 263.16 | 265.21 | 255.64 | 256.42 | 4753 | NYSE | FLT | Wed, Jun 10, 2020 | 276.77 | 276.81 | 270.72 | 273.27 | 4752 | NYSE | FLT | Tue, Jun 9, 2020 | 274.81 | 278.24 | 270.50 | 276.61 | 4751 | NYSE | FLT | Mon, Jun 8, 2020 | 282.45 | 284.21 | 273.79 | 277.12 | 4750 | NYSE | FLT | Fri, Jun 5, 2020 | 265.26 | 283.40 | 263.66 | 282.43 | 4749 | NYSE | FLT | Thu, Jun 4, 2020 | 251.73 | 257.47 | 251.41 | 257.31 | 4748 | NYSE | FLT | Wed, Jun 3, 2020 | 253.30 | 257.14 | 250.72 | 256.72 | 4747 | NYSE | FLT | Tue, Jun 2, 2020 | 248.50 | 250.42 | 246.69 | 249.89 | 4746 | NYSE | FLT | Mon, Jun 1, 2020 | 244.10 | 248.33 | 242.87 | 246.43 | 4745 | NYSE | FLT | Fri, May 29, 2020 | 246.44 | 246.44 | 239.04 | 243.79 | 4744 | NYSE | FLT | Thu, May 28, 2020 | 253.62 | 253.62 | 246.95 | 247.45 | 4743 | NYSE | FLT | Wed, May 27, 2020 | 256.04 | 263.89 | 247.39 | 249.96 | 4742 | NYSE | FLT | Tue, May 26, 2020 | 250.03 | 254.46 | 247.16 | 247.91 | 4741 | NYSE | FLT | Fri, May 22, 2020 | 239.39 | 240.28 | 235.47 | 239.25 | 4740 | NYSE | FLT | Thu, May 21, 2020 | 240.42 | 243.09 | 236.46 | 239.84 | 4739 | NYSE | FLT | Wed, May 20, 2020 | 238.88 | 243.36 | 237.16 | 240.59 | 4738 | NYSE | FLT | Tue, May 19, 2020 | 236.44 | 240.27 | 233.55 | 233.88 | 4737 | NYSE | FLT | Mon, May 18, 2020 | 230.00 | 239.47 | 229.03 | 237.77 | 4736 | NYSE | FLT | Fri, May 15, 2020 | 219.97 | 224.36 | 218.71 | 222.54 | 4735 | NYSE | FLT | Thu, May 14, 2020 | 212.99 | 223.59 | 206.60 | 221.52 | 4734 | NYSE | FLT | Wed, May 13, 2020 | 227.51 | 228.34 | 213.00 | 215.15 | 4733 | NYSE | FLT | Tue, May 12, 2020 | 237.83 | 240.52 | 228.43 | 228.46 | 4732 | NYSE | FLT | Mon, May 11, 2020 | 236.67 | 242.02 | 232.54 | 236.90 | 4731 | NYSE | FLT | Fri, May 8, 2020 | 260.35 | 260.35 | 238.18 | 240.00 | 4730 | NYSE | FLT | Thu, May 7, 2020 | 245.13 | 249.70 | 244.75 | 248.74 | 4729 | NYSE | FLT | Wed, May 6, 2020 | 238.22 | 243.07 | 236.44 | 240.57 | 4728 | NYSE | FLT | Tue, May 5, 2020 | 235.83 | 239.69 | 235.68 | 236.07 | 4727 | NYSE | FLT | Mon, May 4, 2020 | 231.07 | 232.80 | 227.00 | 231.75 | 4726 | NYSE | FLT | Fri, May 1, 2020 | 235.49 | 236.92 | 230.34 | 232.83 | 4725 | NYSE | FLT | Thu, Apr 30, 2020 | 244.13 | 245.30 | 237.63 | 241.25 | 4724 | NYSE | FLT | Wed, Apr 29, 2020 | 244.65 | 250.05 | 240.32 | 247.95 | 4723 | NYSE | FLT | Tue, Apr 28, 2020 | 236.10 | 240.31 | 231.16 | 235.59 | 4722 | NYSE | FLT | Mon, Apr 27, 2020 | 224.36 | 232.99 | 222.27 | 232.26 | 4721 | NYSE | FLT | Fri, Apr 24, 2020 | 220.50 | 224.29 | 215.98 | 222.62 | 4720 | NYSE | FLT | Thu, Apr 23, 2020 | 215.09 | 221.24 | 214.31 | 218.61 | 4719 | NYSE | FLT | Wed, Apr 22, 2020 | 208.65 | 215.40 | 207.15 | 213.69 | 4718 | NYSE | FLT | Tue, Apr 21, 2020 | 207.65 | 209.79 | 203.18 | 204.30 | 4717 | NYSE | FLT | Mon, Apr 20, 2020 | 219.04 | 221.41 | 213.09 | 214.13 | 4716 | NYSE | FLT | Fri, Apr 17, 2020 | 216.54 | 224.82 | 216.40 | 223.59 | 4715 | NYSE | FLT | Thu, Apr 16, 2020 | 213.11 | 213.11 | 203.71 | 209.24 | 4714 | NYSE | FLT | Wed, Apr 15, 2020 | 212.30 | 217.06 | 209.85 | 211.47 | 4713 | NYSE | FLT | Tue, Apr 14, 2020 | 223.43 | 227.72 | 219.42 | 221.84 | 4712 | NYSE | FLT | Mon, Apr 13, 2020 | 223.00 | 223.00 | 213.93 | 218.23 | 4711 | NYSE | FLT | Thu, Apr 9, 2020 | 226.08 | 232.90 | 222.55 | 224.99 | 4710 | NYSE | FLT | Wed, Apr 8, 2020 | 213.63 | 221.72 | 210.47 | 220.31 | 4709 | NYSE | FLT | Tue, Apr 7, 2020 | 216.37 | 221.32 | 209.97 | 210.36 | 4708 | NYSE | FLT | Mon, Apr 6, 2020 | 197.34 | 207.37 | 193.99 | 206.09 | 4707 | NYSE | FLT | Fri, Apr 3, 2020 | 181.52 | 188.81 | 180.58 | 184.78 | 4706 | NYSE | FLT | Thu, Apr 2, 2020 | 172.68 | 197.62 | 170.00 | 181.52 | 4705 | NYSE | FLT | Wed, Apr 1, 2020 | 178.33 | 180.51 | 169.14 | 173.22 | 4704 | NYSE | FLT | Tue, Mar 31, 2020 | 192.44 | 196.66 | 182.81 | 186.54 | 4703 | NYSE | FLT | Mon, Mar 30, 2020 | 194.68 | 200.59 | 182.25 | 194.02 | 4702 | NYSE | FLT | Fri, Mar 27, 2020 | 210.27 | 210.27 | 194.77 | 196.18 | 4701 | NYSE | FLT | Thu, Mar 26, 2020 | 216.58 | 238.60 | 204.45 | 212.36 | 4700 | NYSE | FLT | Wed, Mar 25, 2020 | 191.94 | 224.74 | 188.01 | 212.33 | 4699 | NYSE | FLT | Tue, Mar 24, 2020 | 183.90 | 202.83 | 179.63 | 190.43 | 4698 | NYSE | FLT | Mon, Mar 23, 2020 | 186.00 | 186.23 | 168.51 | 171.72 | 4697 | NYSE | FLT | Fri, Mar 20, 2020 | 197.70 | 210.15 | 185.72 | 187.03 | 4696 | NYSE | FLT | Thu, Mar 19, 2020 | 197.39 | 209.56 | 183.90 | 193.30 | 4695 | NYSE | FLT | Wed, Mar 18, 2020 | 207.17 | 220.41 | 169.24 | 200.51 | 4694 | NYSE | FLT | Tue, Mar 17, 2020 | 214.78 | 225.73 | 198.63 | 224.34 | 4693 | NYSE | FLT | Mon, Mar 16, 2020 | 210.00 | 214.12 | 200.22 | 210.91 | 4692 | NYSE | FLT | Fri, Mar 13, 2020 | 227.99 | 236.82 | 214.79 | 235.46 | 4691 | NYSE | FLT | Thu, Mar 12, 2020 | 208.54 | 223.97 | 204.26 | 214.43 | 4690 | NYSE | FLT | Wed, Mar 11, 2020 | 230.82 | 233.40 | 218.28 | 222.47 | 4689 | NYSE | FLT | Tue, Mar 10, 2020 | 229.32 | 237.92 | 221.11 | 237.67 | 4688 | NYSE | FLT | Mon, Mar 9, 2020 | 228.98 | 234.79 | 220.00 | 222.59 | 4687 | NYSE | FLT | Fri, Mar 6, 2020 | 244.98 | 249.82 | 242.15 | 249.16 | 4686 | NYSE | FLT | Thu, Mar 5, 2020 | 260.72 | 261.45 | 251.38 | 252.72 | 4685 | NYSE | FLT | Wed, Mar 4, 2020 | 270.90 | 272.58 | 264.27 | 268.25 | 4684 | NYSE | FLT | Tue, Mar 3, 2020 | 281.10 | 283.38 | 264.49 | 266.41 | 4683 | NYSE | FLT | Mon, Mar 2, 2020 | 267.44 | 282.90 | 267.44 | 282.04 | 4682 | NYSE | FLT | Fri, Feb 28, 2020 | 255.55 | 268.79 | 253.84 | 265.79 | 4681 | NYSE | FLT | Thu, Feb 27, 2020 | 278.23 | 280.03 | 265.40 | 265.67 | 4680 | NYSE | FLT | Wed, Feb 26, 2020 | 290.66 | 296.70 | 284.10 | 284.20 | 4679 | NYSE | FLT | Tue, Feb 25, 2020 | 299.29 | 299.46 | 286.83 | 288.38 | 4678 | NYSE | FLT | Mon, Feb 24, 2020 | 298.78 | 303.31 | 295.13 | 298.42 | 4677 | NYSE | FLT | Fri, Feb 21, 2020 | 315.00 | 315.22 | 306.44 | 308.92 | 4676 | NYSE | FLT | Thu, Feb 20, 2020 | 320.77 | 322.26 | 312.99 | 317.39 | 4675 | NYSE | FLT | Wed, Feb 19, 2020 | 321.04 | 325.53 | 320.80 | 321.11 | 4674 | NYSE | FLT | Tue, Feb 18, 2020 | 318.00 | 323.60 | 317.47 | 320.57 | 4673 | NYSE | FLT | Fri, Feb 14, 2020 | 317.99 | 320.04 | 315.28 | 318.43 | 4672 | NYSE | FLT | Thu, Feb 13, 2020 | 314.63 | 320.21 | 314.01 | 317.58 | 4671 | NYSE | FLT | Wed, Feb 12, 2020 | 315.63 | 317.22 | 314.24 | 316.38 | 4670 | NYSE | FLT | Tue, Feb 11, 2020 | 315.24 | 317.78 | 311.29 | 315.75 | 4669 | NYSE | FLT | Mon, Feb 10, 2020 | 305.62 | 313.95 | 304.62 | 313.68 | 4668 | NYSE | FLT | Fri, Feb 7, 2020 | 310.01 | 310.04 | 302.37 | 306.76 | 4667 | NYSE | FLT | Thu, Feb 6, 2020 | 327.66 | 329.85 | 326.86 | 328.85 | 4666 | NYSE | FLT | Wed, Feb 5, 2020 | 326.46 | 327.48 | 323.55 | 326.87 | 4665 | NYSE | FLT | Tue, Feb 4, 2020 | 322.99 | 325.73 | 322.29 | 323.93 | 4664 | NYSE | FLT | Mon, Feb 3, 2020 | 317.25 | 321.84 | 315.43 | 319.08 | 4663 | NYSE | FLT | Fri, Jan 31, 2020 | 320.87 | 322.38 | 315.21 | 315.23 | 4662 | NYSE | FLT | Thu, Jan 30, 2020 | 317.70 | 321.42 | 316.64 | 321.18 | 4661 | NYSE | FLT | Wed, Jan 29, 2020 | 318.03 | 322.29 | 317.12 | 319.55 | 4660 | NYSE | FLT | Tue, Jan 28, 2020 | 314.90 | 318.82 | 314.46 | 317.45 | 4659 | NYSE | FLT | Mon, Jan 27, 2020 | 315.64 | 318.60 | 312.61 | 313.25 | 4658 | NYSE | FLT | Fri, Jan 24, 2020 | 317.50 | 320.96 | 316.37 | 320.63 | 4657 | NYSE | FLT | Thu, Jan 23, 2020 | 318.29 | 318.96 | 314.85 | 316.70 | 4656 | NYSE | FLT | Wed, Jan 22, 2020 | 313.81 | 319.39 | 312.52 | 318.30 | 4655 | NYSE | FLT | Tue, Jan 21, 2020 | 310.03 | 313.86 | 309.19 | 310.98 | 4654 | NYSE | FLT | Fri, Jan 17, 2020 | 309.80 | 310.64 | 307.12 | 310.04 | 4653 | NYSE | FLT | Thu, Jan 16, 2020 | 304.68 | 309.69 | 303.83 | 308.97 | 4652 | NYSE | FLT | Wed, Jan 15, 2020 | 297.02 | 305.43 | 296.57 | 303.08 | 4651 | NYSE | FLT | Tue, Jan 14, 2020 | 299.39 | 299.97 | 295.63 | 296.18 | 4650 | NYSE | FLT | Mon, Jan 13, 2020 | 291.88 | 301.33 | 291.02 | 299.40 | 4649 | NYSE | FLT | Fri, Jan 10, 2020 | 300.15 | 300.15 | 291.83 | 292.40 | 4648 | NYSE | FLT | Thu, Jan 9, 2020 | 298.93 | 300.33 | 292.40 | 298.51 | 4647 | NYSE | FLT | Wed, Jan 8, 2020 | 292.91 | 299.14 | 292.12 | 297.02 | 4646 | NYSE | FLT | Tue, Jan 7, 2020 | 289.28 | 295.09 | 289.10 | 291.75 | 4645 | NYSE | FLT | Mon, Jan 6, 2020 | 289.21 | 290.48 | 287.61 | 289.19 | 4644 | NYSE | FLT | Fri, Jan 3, 2020 | 284.17 | 291.67 | 283.87 | 290.81 | 4643 | NYSE | FLT | Thu, Jan 2, 2020 | 289.88 | 291.41 | 286.73 | 287.74 | 4642 | NYSE | FLT | Tue, Dec 31, 2019 | 285.12 | 287.91 | 284.88 | 287.72 | 4641 | NYSE | FLT | Mon, Dec 30, 2019 | 285.61 | 287.32 | 284.03 | 286.26 | 4640 | NYSE | FLT | Fri, Dec 27, 2019 | 284.13 | 287.89 | 282.79 | 285.82 | 4639 | NYSE | FLT | Thu, Dec 26, 2019 | 286.38 | 287.26 | 282.36 | 283.00 | 4638 | NYSE | FLT | Tue, Dec 24, 2019 | 285.24 | 287.94 | 284.56 | 285.47 | 4637 | NYSE | FLT | Mon, Dec 23, 2019 | 290.27 | 290.27 | 283.66 | 284.56 | 4636 | NYSE | FLT | Fri, Dec 20, 2019 | 290.45 | 293.96 | 285.47 | 290.30 | 4635 | NYSE | FLT | Thu, Dec 19, 2019 | 289.43 | 295.29 | 284.02 | 288.87 | 4634 | NYSE | FLT | Wed, Dec 18, 2019 | 304.00 | 304.97 | 296.43 | 296.79 | 4633 | NYSE | FLT | Tue, Dec 17, 2019 | 307.90 | 308.67 | 300.74 | 303.62 | 4632 | NYSE | FLT | Mon, Dec 16, 2019 | 307.00 | 310.10 | 304.38 | 307.61 | 4631 | NYSE | FLT | Fri, Dec 13, 2019 | 300.11 | 305.49 | 299.35 | 304.72 | 4630 | NYSE | FLT | Thu, Dec 12, 2019 | 301.80 | 304.50 | 297.53 | 301.52 | 4629 | NYSE | FLT | Wed, Dec 11, 2019 | 302.70 | 303.74 | 299.54 | 303.06 | 4628 | NYSE | FLT | Tue, Dec 10, 2019 | 303.24 | 303.85 | 301.68 | 302.54 | 4627 | NYSE | FLT | Mon, Dec 9, 2019 | 307.35 | 307.48 | 302.62 | 302.62 | 4626 | NYSE | FLT | Fri, Dec 6, 2019 | 305.12 | 307.97 | 304.20 | 307.78 | 4625 | NYSE | FLT | Thu, Dec 5, 2019 | 306.00 | 306.56 | 302.75 | 303.18 | 4624 | NYSE | FLT | Wed, Dec 4, 2019 | 305.88 | 309.38 | 303.85 | 306.21 | 4623 | NYSE | FLT | Tue, Dec 3, 2019 | 304.61 | 306.93 | 301.29 | 305.88 | 4622 | NYSE | FLT | Mon, Dec 2, 2019 | 306.80 | 315.75 | 306.80 | 308.42 | 4621 | NYSE | FLT | Fri, Nov 29, 2019 | 306.15 | 308.74 | 305.28 | 306.92 | 4620 | NYSE | FLT | Wed, Nov 27, 2019 | 308.95 | 309.39 | 306.40 | 306.88 | 4619 | NYSE | FLT | Tue, Nov 26, 2019 | 300.50 | 308.41 | 299.67 | 307.42 | 4618 | NYSE | FLT | Mon, Nov 25, 2019 | 296.03 | 300.18 | 294.70 | 299.52 | 4617 | NYSE | FLT | Fri, Nov 22, 2019 | 296.32 | 298.17 | 292.95 | 295.18 | 4616 | NYSE | FLT | Thu, Nov 21, 2019 | 300.59 | 301.88 | 294.58 | 295.27 | 4615 | NYSE | FLT | Wed, Nov 20, 2019 | 301.68 | 304.61 | 298.39 | 301.00 | 4614 | NYSE | FLT | Tue, Nov 19, 2019 | 298.67 | 302.15 | 297.79 | 301.92 | 4613 | NYSE | FLT | Mon, Nov 18, 2019 | 297.00 | 299.38 | 295.30 | 298.49 | 4612 | NYSE | FLT | Fri, Nov 15, 2019 | 294.76 | 298.33 | 292.27 | 297.34 | 4611 | NYSE | FLT | Thu, Nov 14, 2019 | 290.09 | 294.09 | 289.66 | 293.41 | 4610 | NYSE | FLT | Wed, Nov 13, 2019 | 289.77 | 294.27 | 289.22 | 291.01 | 4609 | NYSE | FLT | Tue, Nov 12, 2019 | 291.06 | 294.76 | 289.92 | 290.73 | 4608 | NYSE | FLT | Mon, Nov 11, 2019 | 292.09 | 295.45 | 290.51 | 291.00 | 4607 | NYSE | FLT | Fri, Nov 8, 2019 | 294.89 | 296.85 | 291.56 | 293.45 | 4606 | NYSE | FLT | Thu, Nov 7, 2019 | 288.15 | 299.99 | 285.30 | 296.58 | 4605 | NYSE | FLT | Wed, Nov 6, 2019 | 292.12 | 294.77 | 290.38 | 294.07 | 4604 | NYSE | FLT | Tue, Nov 5, 2019 | 292.91 | 293.63 | 287.04 | 291.73 | 4603 | NYSE | FLT | Mon, Nov 4, 2019 | 296.13 | 296.13 | 291.87 | 293.04 | 4602 | NYSE | FLT | Fri, Nov 1, 2019 | 296.48 | 296.48 | 291.13 | 294.34 | 4601 | NYSE | FLT | Thu, Oct 31, 2019 | 299.50 | 300.51 | 293.24 | 294.22 | 4600 | NYSE | FLT | Wed, Oct 30, 2019 | 298.51 | 300.40 | 296.29 | 300.03 | 4599 | NYSE | FLT | Tue, Oct 29, 2019 | 301.21 | 303.26 | 298.42 | 298.59 | 4598 | NYSE | FLT | Mon, Oct 28, 2019 | 300.77 | 304.52 | 299.73 | 302.05 | 4597 | NYSE | FLT | Fri, Oct 25, 2019 | 295.06 | 299.95 | 294.50 | 298.88 | 4596 | NYSE | FLT | Thu, Oct 24, 2019 | 292.50 | 298.25 | 291.51 | 296.24 | 4595 | NYSE | FLT | Wed, Oct 23, 2019 | 286.55 | 291.58 | 285.37 | 291.43 | 4594 | NYSE | FLT | Tue, Oct 22, 2019 | 292.77 | 295.65 | 286.11 | 286.28 | 4593 | NYSE | FLT | Mon, Oct 21, 2019 | 292.05 | 295.62 | 291.18 | 292.20 | 4592 | NYSE | FLT | Fri, Oct 18, 2019 | 293.30 | 295.85 | 289.49 | 291.83 | 4591 | NYSE | FLT | Thu, Oct 17, 2019 | 294.83 | 297.07 | 293.07 | 293.88 | 4590 | NYSE | FLT | Wed, Oct 16, 2019 | 295.33 | 297.00 | 290.29 | 294.83 | 4589 | NYSE | FLT | Tue, Oct 15, 2019 | 290.95 | 296.10 | 290.95 | 295.92 | 4588 | NYSE | FLT | Mon, Oct 14, 2019 | 291.35 | 293.08 | 289.03 | 290.65 | 4587 | NYSE | FLT | Fri, Oct 11, 2019 | 291.75 | 296.36 | 290.97 | 291.29 | 4586 | NYSE | FLT | Thu, Oct 10, 2019 | 281.85 | 289.08 | 281.85 | 288.44 | 4585 | NYSE | FLT | Wed, Oct 9, 2019 | 282.06 | 283.28 | 279.34 | 282.64 | 4584 | NYSE | FLT | Tue, Oct 8, 2019 | 282.05 | 284.32 | 276.18 | 279.85 | 4583 | NYSE | FLT | Mon, Oct 7, 2019 | 288.45 | 288.45 | 284.35 | 284.59 | 4582 | NYSE | FLT | Fri, Oct 4, 2019 | 282.04 | 289.86 | 281.98 | 289.72 | 4581 | NYSE | FLT | Thu, Oct 3, 2019 | 277.74 | 281.90 | 274.74 | 281.30 | 4580 | NYSE | FLT | Wed, Oct 2, 2019 | 280.84 | 281.86 | 277.24 | 279.38 | 4579 | NYSE | FLT | Tue, Oct 1, 2019 | 288.06 | 294.98 | 282.52 | 283.02 | 4578 | NYSE | FLT | Mon, Sep 30, 2019 | 288.12 | 288.75 | 284.91 | 286.78 | 4577 | NYSE | FLT | Fri, Sep 27, 2019 | 293.63 | 294.85 | 285.78 | 288.00 | 4576 | NYSE | FLT | Thu, Sep 26, 2019 | 290.46 | 294.97 | 288.80 | 292.70 | 4575 | NYSE | FLT | Wed, Sep 25, 2019 | 285.63 | 292.66 | 284.27 | 291.57 | 4574 | NYSE | FLT | Tue, Sep 24, 2019 | 290.07 | 290.93 | 284.07 | 285.91 | 4573 | NYSE | FLT | Mon, Sep 23, 2019 | 288.41 | 289.61 | 287.33 | 287.72 | 4572 | NYSE | FLT | Fri, Sep 20, 2019 | 293.06 | 294.67 | 288.59 | 289.10 | 4571 | NYSE | FLT | Thu, Sep 19, 2019 | 295.60 | 296.87 | 291.53 | 291.90 | 4570 | NYSE | FLT | Wed, Sep 18, 2019 | 297.10 | 298.32 | 291.67 | 295.14 | 4569 | NYSE | FLT | Tue, Sep 17, 2019 | 298.20 | 301.40 | 293.93 | 297.26 | 4568 | NYSE | FLT | Mon, Sep 16, 2019 | 290.67 | 301.22 | 290.14 | 297.86 | 4567 | NYSE | FLT | Fri, Sep 13, 2019 | 290.50 | 295.28 | 285.54 | 292.12 | 4566 | NYSE | FLT | Thu, Sep 12, 2019 | 288.09 | 294.22 | 288.09 | 288.95 | 4565 | NYSE | FLT | Wed, Sep 11, 2019 | 282.50 | 290.45 | 282.50 | 285.80 | 4564 | NYSE | FLT | Tue, Sep 10, 2019 | 288.44 | 289.60 | 282.84 | 286.26 | 4563 | NYSE | FLT | Mon, Sep 9, 2019 | 304.01 | 304.53 | 290.01 | 290.55 | 4562 | NYSE | FLT | Fri, Sep 6, 2019 | 302.48 | 304.65 | 301.17 | 302.64 | 4561 | NYSE | FLT | Thu, Sep 5, 2019 | 301.99 | 304.21 | 301.83 | 302.53 | 4560 | NYSE | FLT | Wed, Sep 4, 2019 | 296.57 | 298.24 | 294.50 | 298.11 | 4559 | NYSE | FLT | Tue, Sep 3, 2019 | 297.18 | 298.63 | 291.97 | 292.92 | 4558 | NYSE | FLT | Fri, Aug 30, 2019 | 301.53 | 303.26 | 296.77 | 298.40 | 4557 | NYSE | FLT | Thu, Aug 29, 2019 | 298.00 | 300.84 | 297.59 | 299.31 | 4556 | NYSE | FLT | Wed, Aug 28, 2019 | 291.16 | 296.49 | 288.85 | 295.55 | 4555 | NYSE | FLT | Tue, Aug 27, 2019 | 293.87 | 295.26 | 290.20 | 292.57 | 4554 | NYSE | FLT | Mon, Aug 26, 2019 | 295.30 | 296.67 | 290.90 | 292.49 | 4553 | NYSE | FLT | Fri, Aug 23, 2019 | 299.10 | 302.61 | 291.76 | 292.97 | 4552 | NYSE | FLT | Thu, Aug 22, 2019 | 302.24 | 302.58 | 297.13 | 300.45 | 4551 | NYSE | FLT | Wed, Aug 21, 2019 | 297.38 | 301.31 | 297.02 | 300.98 | 4550 | NYSE | FLT | Tue, Aug 20, 2019 | 297.19 | 298.40 | 295.21 | 295.70 | 4549 | NYSE | FLT | Mon, Aug 19, 2019 | 294.90 | 298.36 | 294.30 | 297.59 | 4548 | NYSE | FLT | Fri, Aug 16, 2019 | 288.81 | 292.00 | 288.04 | 291.27 | 4547 | NYSE | FLT | Thu, Aug 15, 2019 | 287.00 | 287.98 | 284.68 | 286.73 | 4546 | NYSE | FLT | Wed, Aug 14, 2019 | 291.39 | 293.38 | 285.22 | 285.77 | 4545 | NYSE | FLT | Tue, Aug 13, 2019 | 288.36 | 296.80 | 288.27 | 295.87 | 4544 | NYSE | FLT | Mon, Aug 12, 2019 | 294.45 | 295.47 | 288.01 | 289.02 | 4543 | NYSE | FLT | Fri, Aug 9, 2019 | 295.50 | 297.13 | 293.55 | 295.72 | 4542 | NYSE | FLT | Thu, Aug 8, 2019 | 292.50 | 296.92 | 290.48 | 296.37 | 4541 | NYSE | FLT | Wed, Aug 7, 2019 | 280.00 | 293.31 | 275.00 | 291.33 | 4540 | NYSE | FLT | Tue, Aug 6, 2019 | 269.07 | 270.94 | 267.46 | 269.24 | 4539 | NYSE | FLT | Mon, Aug 5, 2019 | 272.86 | 272.86 | 264.93 | 266.74 | 4538 | NYSE | FLT | Fri, Aug 2, 2019 | 279.54 | 280.78 | 274.41 | 278.15 | 4537 | NYSE | FLT | Thu, Aug 1, 2019 | 284.01 | 287.61 | 280.14 | 281.60 | 4536 | NYSE | FLT | Wed, Jul 31, 2019 | 284.27 | 288.49 | 280.78 | 284.17 | 4535 | NYSE | FLT | Tue, Jul 30, 2019 | 285.86 | 286.64 | 282.96 | 283.71 | 4534 | NYSE | FLT | Mon, Jul 29, 2019 | 287.22 | 287.84 | 285.41 | 286.71 | 4533 | NYSE | FLT | Fri, Jul 26, 2019 | 287.57 | 289.44 | 286.06 | 287.23 | 4532 | NYSE | FLT | Thu, Jul 25, 2019 | 289.92 | 289.92 | 284.63 | 285.48 | 4531 | NYSE | FLT | Wed, Jul 24, 2019 | 289.99 | 291.08 | 287.79 | 288.34 | 4530 | NYSE | FLT | Tue, Jul 23, 2019 | 289.05 | 290.24 | 286.84 | 289.98 | 4529 | NYSE | FLT | Mon, Jul 22, 2019 | 290.20 | 292.98 | 288.16 | 288.37 | 4528 | NYSE | FLT | Fri, Jul 19, 2019 | 292.91 | 292.91 | 288.60 | 288.83 | 4527 | NYSE | FLT | Thu, Jul 18, 2019 | 290.21 | 291.72 | 288.70 | 290.50 | 4526 | NYSE | FLT | Wed, Jul 17, 2019 | 291.34 | 292.40 | 288.85 | 289.73 | 4525 | NYSE | FLT | Tue, Jul 16, 2019 | 293.08 | 293.08 | 290.72 | 291.00 | 4524 | NYSE | FLT | Mon, Jul 15, 2019 | 292.82 | 292.98 | 287.66 | 292.53 | 4523 | NYSE | FLT | Fri, Jul 12, 2019 | 293.87 | 295.15 | 291.12 | 292.16 | 4522 | NYSE | FLT | Thu, Jul 11, 2019 | 288.71 | 294.71 | 288.01 | 293.39 | 4521 | NYSE | FLT | Wed, Jul 10, 2019 | 296.15 | 296.79 | 291.57 | 292.29 | 4520 | NYSE | FLT | Tue, Jul 9, 2019 | 290.66 | 294.56 | 288.85 | 294.46 | 4519 | NYSE | FLT | Mon, Jul 8, 2019 | 291.03 | 292.58 | 290.03 | 290.83 | 4518 | NYSE | FLT | Fri, Jul 5, 2019 | 287.72 | 291.79 | 287.10 | 291.77 | 4517 | NYSE | FLT | Wed, Jul 3, 2019 | 286.51 | 289.78 | 286.33 | 289.60 | 4516 | NYSE | FLT | Tue, Jul 2, 2019 | 283.66 | 287.00 | 282.69 | 286.02 | 4515 | NYSE | FLT | Mon, Jul 1, 2019 | 283.77 | 285.00 | 280.08 | 283.17 | 4514 | NYSE | FLT | Fri, Jun 28, 2019 | 279.65 | 281.11 | 278.36 | 280.85 | 4513 | NYSE | FLT | Thu, Jun 27, 2019 | 278.41 | 280.49 | 277.47 | 279.21 | 4512 | NYSE | FLT | Wed, Jun 26, 2019 | 278.39 | 279.25 | 274.88 | 277.12 | 4511 | NYSE | FLT | Tue, Jun 25, 2019 | 279.47 | 279.91 | 275.47 | 277.33 | 4510 | NYSE | FLT | Mon, Jun 24, 2019 | 280.01 | 281.26 | 278.56 | 279.19 | 4509 | NYSE | FLT | Fri, Jun 21, 2019 | 278.20 | 281.19 | 277.77 | 279.11 | 4508 | NYSE | FLT | Thu, Jun 20, 2019 | 280.00 | 283.45 | 276.68 | 277.77 | 4507 | NYSE | FLT | Wed, Jun 19, 2019 | 273.49 | 278.01 | 272.19 | 277.63 | 4506 | NYSE | FLT | Tue, Jun 18, 2019 | 270.95 | 273.47 | 269.61 | 273.31 | 4505 | NYSE | FLT | Mon, Jun 17, 2019 | 272.63 | 273.65 | 267.76 | 268.48 | 4504 | NYSE | FLT | Fri, Jun 14, 2019 | 271.83 | 274.69 | 271.44 | 272.66 | 4503 | NYSE | FLT | Thu, Jun 13, 2019 | 269.51 | 274.08 | 268.86 | 272.88 | 4502 | NYSE | FLT | Wed, Jun 12, 2019 | 266.88 | 269.07 | 265.66 | 267.46 | 4501 | NYSE | FLT | Tue, Jun 11, 2019 | 269.48 | 271.09 | 265.16 | 266.72 | 4500 | NYSE | FLT | Mon, Jun 10, 2019 | 260.28 | 268.12 | 260.28 | 266.22 | 4499 | NYSE | FLT | Fri, Jun 7, 2019 | 251.33 | 259.73 | 251.02 | 258.99 | 4498 | NYSE | FLT | Thu, Jun 6, 2019 | 252.00 | 252.66 | 237.09 | 251.33 | 4497 | NYSE | FLT | Wed, Jun 5, 2019 | 258.64 | 263.13 | 250.77 | 251.65 | 4496 | NYSE | FLT | Tue, Jun 4, 2019 | 252.71 | 253.98 | 248.94 | 253.65 | 4495 | NYSE | FLT | Mon, Jun 3, 2019 | 259.03 | 260.26 | 248.93 | 250.27 | 4494 | NYSE | FLT | Fri, May 31, 2019 | 256.88 | 259.73 | 256.41 | 258.21 | 4493 | NYSE | FLT | Thu, May 30, 2019 | 260.66 | 263.44 | 259.47 | 260.69 | 4492 | NYSE | FLT | Wed, May 29, 2019 | 266.84 | 267.19 | 258.33 | 260.00 | 4491 | NYSE | FLT | Tue, May 28, 2019 | 267.93 | 272.14 | 266.64 | 267.72 | 4490 | NYSE | FLT | Fri, May 24, 2019 | 268.89 | 270.28 | 264.26 | 266.80 | 4489 | NYSE | FLT | Thu, May 23, 2019 | 272.68 | 272.68 | 265.63 | 266.67 | 4488 | NYSE | FLT | Wed, May 22, 2019 | 273.40 | 276.89 | 273.34 | 274.99 | 4487 | NYSE | FLT | Tue, May 21, 2019 | 273.93 | 274.99 | 272.67 | 273.55 | 4486 | NYSE | FLT | Mon, May 20, 2019 | 267.02 | 272.91 | 266.49 | 272.08 | 4485 | NYSE | FLT | Fri, May 17, 2019 | 268.39 | 270.81 | 268.39 | 269.26 | 4484 | NYSE | FLT | Thu, May 16, 2019 | 265.56 | 271.70 | 265.18 | 271.13 | 4483 | NYSE | FLT | Wed, May 15, 2019 | 263.56 | 268.71 | 263.23 | 264.18 | 4482 | NYSE | FLT | Tue, May 14, 2019 | 255.00 | 265.63 | 254.51 | 264.63 | 4481 | NYSE | FLT | Mon, May 13, 2019 | 256.54 | 259.04 | 255.81 | 257.09 | 4480 | NYSE | FLT | Fri, May 10, 2019 | 263.92 | 265.87 | 260.10 | 263.63 | 4479 | NYSE | FLT | Thu, May 9, 2019 | 265.59 | 266.99 | 260.47 | 266.19 | 4478 | NYSE | FLT | Wed, May 8, 2019 | 250.32 | 268.35 | 227.82 | 266.19 | 4477 | NYSE | FLT | Tue, May 7, 2019 | 254.31 | 255.08 | 246.26 | 248.66 | 4476 | NYSE | FLT | Mon, May 6, 2019 | 253.05 | 257.22 | 252.41 | 256.63 | 4475 | NYSE | FLT | Fri, May 3, 2019 | 258.00 | 258.98 | 256.93 | 257.75 | 4474 | NYSE | FLT | Thu, May 2, 2019 | 257.12 | 258.86 | 255.32 | 256.84 | 4473 | NYSE | FLT | Wed, May 1, 2019 | 261.02 | 261.56 | 257.49 | 257.57 | 4472 | NYSE | FLT | Tue, Apr 30, 2019 | 261.01 | 261.97 | 259.42 | 260.95 | 4471 | NYSE | FLT | Mon, Apr 29, 2019 | 258.76 | 260.95 | 258.15 | 260.22 | 4470 | NYSE | FLT | Fri, Apr 26, 2019 | 257.53 | 258.23 | 256.21 | 257.87 | 4469 | NYSE | FLT | Thu, Apr 25, 2019 | 256.20 | 257.83 | 255.36 | 257.22 | 4468 | NYSE | FLT | Wed, Apr 24, 2019 | 256.52 | 257.68 | 255.70 | 256.34 | 4467 | NYSE | FLT | Tue, Apr 23, 2019 | 253.94 | 257.18 | 252.40 | 256.67 | 4466 | NYSE | FLT | Mon, Apr 22, 2019 | 249.83 | 252.85 | 249.83 | 252.50 | 4465 | NYSE | FLT | Thu, Apr 18, 2019 | 250.77 | 251.51 | 248.62 | 251.42 | 4464 | NYSE | FLT | Wed, Apr 17, 2019 | 252.45 | 253.60 | 250.64 | 251.17 | 4463 | NYSE | FLT | Tue, Apr 16, 2019 | 252.97 | 253.96 | 251.22 | 252.09 | 4462 | NYSE | FLT | Mon, Apr 15, 2019 | 251.75 | 252.66 | 250.28 | 251.57 | 4461 | NYSE | FLT | Fri, Apr 12, 2019 | 251.36 | 251.80 | 249.55 | 251.38 | 4460 | NYSE | FLT | Thu, Apr 11, 2019 | 250.42 | 251.42 | 248.71 | 249.92 | 4459 | NYSE | FLT | Wed, Apr 10, 2019 | 250.90 | 252.34 | 249.89 | 250.15 | 4458 | NYSE | FLT | Tue, Apr 9, 2019 | 249.42 | 251.41 | 249.42 | 250.28 | 4457 | NYSE | FLT | Mon, Apr 8, 2019 | 250.18 | 251.01 | 247.86 | 250.88 | 4456 | NYSE | FLT | Fri, Apr 5, 2019 | 249.33 | 250.88 | 248.46 | 250.31 | 4455 | NYSE | FLT | Thu, Apr 4, 2019 | 250.26 | 250.43 | 246.72 | 248.32 | 4454 | NYSE | FLT | Wed, Apr 3, 2019 | 250.94 | 250.94 | 249.02 | 249.97 | 4453 | NYSE | FLT | Tue, Apr 2, 2019 | 250.65 | 251.06 | 248.47 | 250.10 | 4452 | NYSE | FLT | Mon, Apr 1, 2019 | 248.82 | 250.82 | 246.90 | 249.06 | 4451 | NYSE | FLT | Fri, Mar 29, 2019 | 245.32 | 246.81 | 244.32 | 246.59 | 4450 | NYSE | FLT | Thu, Mar 28, 2019 | 242.95 | 243.92 | 241.92 | 243.58 | 4449 | NYSE | FLT | Wed, Mar 27, 2019 | 241.14 | 242.50 | 238.84 | 242.16 | 4448 | NYSE | FLT | Tue, Mar 26, 2019 | 239.14 | 241.63 | 239.14 | 241.14 | 4447 | NYSE | FLT | Mon, Mar 25, 2019 | 236.72 | 237.98 | 235.13 | 237.70 | 4446 | NYSE | FLT | Fri, Mar 22, 2019 | 241.18 | 241.91 | 236.49 | 237.46 | 4445 | NYSE | FLT | Thu, Mar 21, 2019 | 237.60 | 242.80 | 235.90 | 241.54 | 4444 | NYSE | FLT | Wed, Mar 20, 2019 | 240.89 | 241.13 | 237.15 | 238.23 | 4443 | NYSE | FLT | Tue, Mar 19, 2019 | 241.50 | 245.46 | 240.60 | 240.88 | 4442 | NYSE | FLT | Mon, Mar 18, 2019 | 240.85 | 241.96 | 239.27 | 240.75 | 4441 | NYSE | FLT | Fri, Mar 15, 2019 | 236.29 | 239.34 | 236.28 | 239.27 | 4440 | NYSE | FLT | Thu, Mar 14, 2019 | 235.19 | 237.65 | 234.27 | 236.60 | 4439 | NYSE | FLT | Wed, Mar 13, 2019 | 232.99 | 237.00 | 232.21 | 234.97 | 4438 | NYSE | FLT | Tue, Mar 12, 2019 | 231.51 | 233.37 | 230.02 | 231.80 | 4437 | NYSE | FLT | Mon, Mar 11, 2019 | 229.00 | 230.87 | 228.13 | 230.83 | 4436 | NYSE | FLT | Fri, Mar 8, 2019 | 225.53 | 227.91 | 224.75 | 227.82 | 4435 | NYSE | FLT | Thu, Mar 7, 2019 | 230.07 | 230.07 | 225.68 | 227.50 | 4434 | NYSE | FLT | Wed, Mar 6, 2019 | 230.90 | 231.95 | 229.84 | 230.84 | 4433 | NYSE | FLT | Tue, Mar 5, 2019 | 232.50 | 232.90 | 231.09 | 231.34 | 4432 | NYSE | FLT | Mon, Mar 4, 2019 | 231.64 | 234.69 | 230.50 | 232.06 | 4431 | NYSE | FLT | Fri, Mar 1, 2019 | 234.98 | 234.98 | 232.69 | 233.33 | 4430 | NYSE | FLT | Thu, Feb 28, 2019 | 231.70 | 233.92 | 230.83 | 233.28 | 4429 | NYSE | FLT | Wed, Feb 27, 2019 | 230.09 | 231.83 | 228.98 | 231.70 | 4428 | NYSE | FLT | Tue, Feb 26, 2019 | 229.98 | 231.80 | 228.77 | 231.75 | 4427 | NYSE | FLT | Mon, Feb 25, 2019 | 229.96 | 230.55 | 228.93 | 230.26 | 4426 | NYSE | FLT | Fri, Feb 22, 2019 | 226.60 | 228.60 | 226.32 | 228.43 | 4425 | NYSE | FLT | Thu, Feb 21, 2019 | 226.74 | 227.05 | 224.66 | 225.75 | 4424 | NYSE | FLT | Wed, Feb 20, 2019 | 225.89 | 227.84 | 225.84 | 227.50 | 4423 | NYSE | FLT | Tue, Feb 19, 2019 | 223.62 | 226.24 | 223.59 | 226.07 | 4422 | NYSE | FLT | Fri, Feb 15, 2019 | 222.10 | 224.25 | 221.08 | 224.05 | 4421 | NYSE | FLT | Thu, Feb 14, 2019 | 219.22 | 220.51 | 218.22 | 220.50 | 4420 | NYSE | FLT | Wed, Feb 13, 2019 | 220.00 | 221.15 | 218.47 | 219.39 | 4419 | NYSE | FLT | Tue, Feb 12, 2019 | 218.34 | 219.71 | 217.50 | 218.88 | 4418 | NYSE | FLT | Mon, Feb 11, 2019 | 218.24 | 219.82 | 216.86 | 217.26 | 4417 | NYSE | FLT | Fri, Feb 8, 2019 | 216.21 | 217.50 | 214.56 | 217.24 | 4416 | NYSE | FLT | Thu, Feb 7, 2019 | 212.54 | 219.00 | 212.54 | 218.07 | 4415 | NYSE | FLT | Wed, Feb 6, 2019 | 204.30 | 205.89 | 203.40 | 205.18 | 4414 | NYSE | FLT | Tue, Feb 5, 2019 | 202.71 | 205.30 | 202.34 | 204.83 | 4413 | NYSE | FLT | Mon, Feb 4, 2019 | 202.45 | 203.05 | 201.48 | 202.02 | 4412 | NYSE | FLT | Fri, Feb 1, 2019 | 201.76 | 204.21 | 200.43 | 202.99 | 4411 | NYSE | FLT | Thu, Jan 31, 2019 | 202.09 | 203.52 | 200.75 | 201.81 | 4410 | NYSE | FLT | Wed, Jan 30, 2019 | 198.72 | 203.49 | 197.61 | 202.61 | 4409 | NYSE | FLT | Tue, Jan 29, 2019 | 198.21 | 199.10 | 196.65 | 197.57 | 4408 | NYSE | FLT | Mon, Jan 28, 2019 | 197.04 | 199.19 | 196.49 | 198.50 | 4407 | NYSE | FLT | Fri, Jan 25, 2019 | 198.83 | 200.44 | 197.24 | 199.77 | 4406 | NYSE | FLT | Thu, Jan 24, 2019 | 196.50 | 197.86 | 196.23 | 196.58 | 4405 | NYSE | FLT | Wed, Jan 23, 2019 | 197.00 | 197.16 | 194.52 | 197.00 | 4404 | NYSE | FLT | Tue, Jan 22, 2019 | 197.44 | 197.45 | 195.15 | 195.94 | 4403 | NYSE | FLT | Fri, Jan 18, 2019 | 194.36 | 198.39 | 193.52 | 198.32 | 4402 | NYSE | FLT | Thu, Jan 17, 2019 | 190.68 | 193.22 | 190.24 | 192.61 | 4401 | NYSE | FLT | Wed, Jan 16, 2019 | 190.87 | 192.86 | 190.26 | 191.31 | 4400 | NYSE | FLT | Tue, Jan 15, 2019 | 189.00 | 192.01 | 188.30 | 191.05 | 4399 | NYSE | FLT | Mon, Jan 14, 2019 | 187.95 | 190.50 | 187.95 | 188.74 | 4398 | NYSE | FLT | Fri, Jan 11, 2019 | 188.36 | 189.38 | 186.94 | 189.00 | 4397 | NYSE | FLT | Thu, Jan 10, 2019 | 187.69 | 190.12 | 187.05 | 190.06 | 4396 | NYSE | FLT | Wed, Jan 9, 2019 | 188.09 | 191.34 | 187.73 | 189.57 | 4395 | NYSE | FLT | Tue, Jan 8, 2019 | 188.55 | 189.51 | 185.82 | 187.45 | 4394 | NYSE | FLT | Mon, Jan 7, 2019 | 184.60 | 187.68 | 184.26 | 186.03 | 4393 | NYSE | FLT | Fri, Jan 4, 2019 | 183.50 | 186.24 | 182.51 | 184.94 | 4392 | NYSE | FLT | Thu, Jan 3, 2019 | 183.86 | 184.48 | 180.05 | 181.60 | 4391 | NYSE | FLT | Wed, Jan 2, 2019 | 183.11 | 187.23 | 182.07 | 185.55 | 4390 | NYSE | FLT | Mon, Dec 31, 2018 | 184.51 | 185.72 | 183.06 | 185.72 | 4389 | NYSE | FLT | Fri, Dec 28, 2018 | 186.19 | 186.19 | 180.92 | 183.49 | 4388 | NYSE | FLT | Thu, Dec 27, 2018 | 179.77 | 185.10 | 179.01 | 185.10 | 4387 | NYSE | FLT | Wed, Dec 26, 2018 | 175.93 | 182.81 | 175.66 | 182.80 | 4386 | NYSE | FLT | Mon, Dec 24, 2018 | 174.76 | 176.57 | 172.18 | 175.50 | 4385 | NYSE | FLT | Fri, Dec 21, 2018 | 179.33 | 182.76 | 176.10 | 176.40 | 4384 | NYSE | FLT | Thu, Dec 20, 2018 | 178.72 | 180.21 | 175.86 | 178.13 | 4383 | NYSE | FLT | Wed, Dec 19, 2018 | 179.52 | 185.80 | 177.01 | 179.96 | 4382 | NYSE | FLT | Tue, Dec 18, 2018 | 179.07 | 180.58 | 176.04 | 179.08 | 4381 | NYSE | FLT | Mon, Dec 17, 2018 | 175.78 | 181.61 | 174.76 | 178.27 | 4380 | NYSE | FLT | Fri, Dec 14, 2018 | 177.59 | 178.82 | 175.19 | 176.91 | 4379 | NYSE | FLT | Thu, Dec 13, 2018 | 182.21 | 182.96 | 177.75 | 179.67 | 4378 | NYSE | FLT | Wed, Dec 12, 2018 | 184.23 | 185.67 | 181.19 | 181.41 | 4377 | NYSE | FLT | Tue, Dec 11, 2018 | 184.18 | 185.76 | 179.65 | 182.54 | 4376 | NYSE | FLT | Mon, Dec 10, 2018 | 185.98 | 188.87 | 182.87 | 185.87 | 4375 | NYSE | FLT | Fri, Dec 7, 2018 | 188.85 | 193.24 | 185.13 | 186.93 | 4374 | NYSE | FLT | Thu, Dec 6, 2018 | 186.50 | 189.28 | 184.49 | 188.96 | 4373 | NYSE | FLT | Tue, Dec 4, 2018 | 195.28 | 197.04 | 189.46 | 189.88 | 4372 | NYSE | FLT | Mon, Dec 3, 2018 | 197.42 | 198.83 | 195.00 | 196.16 | 4371 | NYSE | FLT | Fri, Nov 30, 2018 | 192.09 | 195.01 | 191.40 | 193.40 | 4370 | NYSE | FLT | Thu, Nov 29, 2018 | 192.29 | 193.40 | 190.40 | 191.68 | 4369 | NYSE | FLT | Wed, Nov 28, 2018 | 188.73 | 193.59 | 188.73 | 192.94 | 4368 | NYSE | FLT | Tue, Nov 27, 2018 | 187.69 | 189.55 | 185.91 | 187.78 | 4367 | NYSE | FLT | Mon, Nov 26, 2018 | 187.20 | 190.56 | 185.54 | 189.00 | 4366 | NYSE | FLT | Fri, Nov 23, 2018 | 186.29 | 188.16 | 183.90 | 184.11 | 4365 | NYSE | FLT | Wed, Nov 21, 2018 | 189.93 | 192.64 | 187.93 | 188.11 | 4364 | NYSE | FLT | Tue, Nov 20, 2018 | 186.25 | 192.12 | 184.57 | 188.31 | 4363 | NYSE | FLT | Mon, Nov 19, 2018 | 198.08 | 198.49 | 190.28 | 191.14 | 4362 | NYSE | FLT | Fri, Nov 16, 2018 | 197.29 | 201.06 | 197.14 | 198.19 | 4361 | NYSE | FLT | Thu, Nov 15, 2018 | 190.16 | 198.59 | 190.16 | 198.21 | 4360 | NYSE | FLT | Wed, Nov 14, 2018 | 195.99 | 198.97 | 190.60 | 190.96 | 4359 | NYSE | FLT | Tue, Nov 13, 2018 | 194.38 | 197.73 | 192.73 | 194.54 | 4358 | NYSE | FLT | Mon, Nov 12, 2018 | 199.45 | 199.45 | 193.54 | 193.69 | 4357 | NYSE | FLT | Fri, Nov 9, 2018 | 203.58 | 203.68 | 197.83 | 199.82 | 4356 | NYSE | FLT | Thu, Nov 8, 2018 | 203.01 | 205.08 | 202.53 | 204.58 | 4355 | NYSE | FLT | Wed, Nov 7, 2018 | 198.80 | 204.56 | 198.54 | 204.24 | 4354 | NYSE | FLT | Tue, Nov 6, 2018 | 197.94 | 199.57 | 195.72 | 197.60 | 4353 | NYSE | FLT | Mon, Nov 5, 2018 | 197.74 | 199.58 | 194.99 | 197.48 | 4352 | NYSE | FLT | Fri, Nov 2, 2018 | 200.23 | 203.01 | 194.82 | 197.34 | 4351 | NYSE | FLT | Thu, Nov 1, 2018 | 200.47 | 200.72 | 197.80 | 199.84 | 4350 | NYSE | FLT | Wed, Oct 31, 2018 | 197.25 | 204.93 | 196.64 | 200.03 | 4349 | NYSE | FLT | Tue, Oct 30, 2018 | 183.85 | 185.83 | 180.15 | 185.25 | 4348 | NYSE | FLT | Mon, Oct 29, 2018 | 190.55 | 192.10 | 180.22 | 183.23 | 4347 | NYSE | FLT | Fri, Oct 26, 2018 | 191.26 | 192.81 | 186.76 | 188.40 | 4346 | NYSE | FLT | Thu, Oct 25, 2018 | 193.49 | 196.91 | 191.71 | 195.00 | 4345 | NYSE | FLT | Wed, Oct 24, 2018 | 201.13 | 201.97 | 191.98 | 192.17 | 4344 | NYSE | FLT | Tue, Oct 23, 2018 | 200.40 | 202.39 | 197.15 | 201.34 | 4343 | NYSE | FLT | Mon, Oct 22, 2018 | 204.99 | 205.45 | 202.06 | 203.55 | 4342 | NYSE | FLT | Fri, Oct 19, 2018 | 207.57 | 209.38 | 202.48 | 204.09 | 4341 | NYSE | FLT | Thu, Oct 18, 2018 | 212.21 | 213.00 | 205.51 | 206.73 | 4340 | NYSE | FLT | Wed, Oct 17, 2018 | 213.79 | 214.40 | 211.64 | 212.89 | 4339 | NYSE | FLT | Tue, Oct 16, 2018 | 209.26 | 214.15 | 208.26 | 213.89 | 4338 | NYSE | FLT | Mon, Oct 15, 2018 | 208.00 | 209.65 | 207.20 | 208.56 | 4337 | NYSE | FLT | Fri, Oct 12, 2018 | 205.18 | 208.98 | 204.38 | 208.26 | 4336 | NYSE | FLT | Thu, Oct 11, 2018 | 204.28 | 207.88 | 199.61 | 200.60 | 4335 | NYSE | FLT | Wed, Oct 10, 2018 | 214.69 | 215.16 | 204.86 | 205.28 | 4334 | NYSE | FLT | Tue, Oct 9, 2018 | 215.91 | 217.15 | 213.81 | 215.16 | 4333 | NYSE | FLT | Mon, Oct 8, 2018 | 218.69 | 219.66 | 213.98 | 216.81 | 4332 | NYSE | FLT | Fri, Oct 5, 2018 | 220.09 | 221.75 | 215.86 | 218.45 | 4331 | NYSE | FLT | Thu, Oct 4, 2018 | 225.33 | 225.33 | 219.47 | 220.97 | 4330 | NYSE | FLT | Wed, Oct 3, 2018 | 225.27 | 227.18 | 224.42 | 226.10 | 4329 | NYSE | FLT | Tue, Oct 2, 2018 | 226.14 | 226.14 | 223.55 | 224.64 | 4328 | NYSE | FLT | Mon, Oct 1, 2018 | 229.02 | 230.24 | 225.62 | 226.04 | 4327 | NYSE | FLT | Fri, Sep 28, 2018 | 227.16 | 230.13 | 226.95 | 227.84 | 4326 | NYSE | FLT | Thu, Sep 27, 2018 | 225.64 | 228.04 | 225.64 | 227.42 | 4325 | NYSE | FLT | Wed, Sep 26, 2018 | 226.77 | 227.10 | 224.70 | 225.13 | 4324 | NYSE | FLT | Tue, Sep 25, 2018 | 222.14 | 226.53 | 220.59 | 225.69 | 4323 | NYSE | FLT | Mon, Sep 24, 2018 | 221.08 | 222.78 | 219.35 | 222.00 | 4322 | NYSE | FLT | Fri, Sep 21, 2018 | 223.76 | 227.15 | 221.90 | 222.28 | 4321 | NYSE | FLT | Thu, Sep 20, 2018 | 220.47 | 222.40 | 220.11 | 222.18 | 4320 | NYSE | FLT | Wed, Sep 19, 2018 | 221.20 | 221.20 | 219.33 | 219.93 | 4319 | NYSE | FLT | Tue, Sep 18, 2018 | 218.05 | 222.03 | 217.49 | 221.01 | 4318 | NYSE | FLT | Mon, Sep 17, 2018 | 221.20 | 221.20 | 218.55 | 218.75 | 4317 | NYSE | FLT | Fri, Sep 14, 2018 | 221.93 | 222.79 | 219.05 | 221.08 | 4316 | NYSE | FLT | Thu, Sep 13, 2018 | 221.00 | 222.50 | 220.87 | 221.64 | 4315 | NYSE | FLT | Wed, Sep 12, 2018 | 217.34 | 221.58 | 217.23 | 221.01 | 4314 | NYSE | FLT | Tue, Sep 11, 2018 | 216.45 | 218.21 | 215.97 | 217.21 | 4313 | NYSE | FLT | Mon, Sep 10, 2018 | 215.86 | 218.05 | 215.22 | 217.61 | 4312 | NYSE | FLT | Fri, Sep 7, 2018 | 215.10 | 216.51 | 213.26 | 214.86 | 4311 | NYSE | FLT | Thu, Sep 6, 2018 | 215.06 | 217.16 | 214.83 | 216.18 | 4310 | NYSE | FLT | Wed, Sep 5, 2018 | 215.20 | 215.87 | 211.90 | 214.83 | 4309 | NYSE | FLT | Tue, Sep 4, 2018 | 214.05 | 215.53 | 213.02 | 215.31 | 4308 | NYSE | FLT | Fri, Aug 31, 2018 | 214.01 | 214.96 | 213.32 | 213.74 | 4307 | NYSE | FLT | Thu, Aug 30, 2018 | 216.60 | 216.60 | 214.24 | 214.31 | 4306 | NYSE | FLT | Wed, Aug 29, 2018 | 216.19 | 217.08 | 214.77 | 216.53 | 4305 | NYSE | FLT | Tue, Aug 28, 2018 | 219.94 | 220.61 | 216.40 | 216.60 | 4304 | NYSE | FLT | Mon, Aug 27, 2018 | 219.25 | 221.06 | 219.22 | 219.42 | 4303 | NYSE | FLT | Fri, Aug 24, 2018 | 216.13 | 218.40 | 216.12 | 218.09 | 4302 | NYSE | FLT | Thu, Aug 23, 2018 | 217.69 | 219.06 | 215.70 | 216.11 | 4301 | NYSE | FLT | Wed, Aug 22, 2018 | 215.32 | 217.96 | 215.32 | 217.57 | 4300 | NYSE | FLT | Tue, Aug 21, 2018 | 216.07 | 217.18 | 215.59 | 216.01 | 4299 | NYSE | FLT | Mon, Aug 20, 2018 | 215.02 | 215.91 | 213.37 | 215.15 | 4298 | NYSE | FLT | Fri, Aug 17, 2018 | 214.47 | 215.28 | 212.85 | 214.19 | 4297 | NYSE | FLT | Thu, Aug 16, 2018 | 213.63 | 215.04 | 212.09 | 214.05 | 4296 | NYSE | FLT | Wed, Aug 15, 2018 | 214.27 | 215.38 | 211.39 | 212.62 | 4295 | NYSE | FLT | Tue, Aug 14, 2018 | 215.98 | 216.44 | 214.43 | 215.20 | 4294 | NYSE | FLT | Mon, Aug 13, 2018 | 217.23 | 218.84 | 214.70 | 214.82 | 4293 | NYSE | FLT | Fri, Aug 10, 2018 | 215.00 | 218.55 | 215.00 | 217.53 | 4292 | NYSE | FLT | Thu, Aug 9, 2018 | 217.72 | 219.02 | 215.73 | 215.90 | 4291 | NYSE | FLT | Wed, Aug 8, 2018 | 217.66 | 218.46 | 216.06 | 217.72 | 4290 | NYSE | FLT | Tue, Aug 7, 2018 | 217.60 | 218.68 | 216.46 | 217.56 | 4289 | NYSE | FLT | Mon, Aug 6, 2018 | 215.02 | 217.70 | 213.80 | 216.85 | 4288 | NYSE | FLT | Fri, Aug 3, 2018 | 219.35 | 221.92 | 210.64 | 216.06 | 4287 | NYSE | FLT | Thu, Aug 2, 2018 | 217.73 | 222.84 | 215.55 | 221.57 | 4286 | NYSE | FLT | Wed, Aug 1, 2018 | 216.12 | 218.86 | 214.78 | 218.23 | 4285 | NYSE | FLT | Tue, Jul 31, 2018 | 217.51 | 220.98 | 215.45 | 217.00 | 4284 | NYSE | FLT | Mon, Jul 30, 2018 | 220.09 | 220.84 | 214.82 | 216.75 | 4283 | NYSE | FLT | Fri, Jul 27, 2018 | 224.06 | 224.52 | 219.30 | 220.82 | 4282 | NYSE | FLT | Thu, Jul 26, 2018 | 225.39 | 225.39 | 222.56 | 223.91 | 4281 | NYSE | FLT | Wed, Jul 25, 2018 | 220.67 | 225.92 | 219.52 | 225.55 | 4280 | NYSE | FLT | Tue, Jul 24, 2018 | 220.01 | 221.58 | 218.89 | 221.51 | 4279 | NYSE | FLT | Mon, Jul 23, 2018 | 219.41 | 219.50 | 217.32 | 219.29 | 4278 | NYSE | FLT | Fri, Jul 20, 2018 | 219.25 | 220.66 | 218.58 | 219.09 | 4277 | NYSE | FLT | Thu, Jul 19, 2018 | 218.08 | 219.16 | 217.19 | 218.00 | 4276 | NYSE | FLT | Wed, Jul 18, 2018 | 216.91 | 218.15 | 215.23 | 217.89 | 4275 | NYSE | FLT | Tue, Jul 17, 2018 | 215.37 | 217.13 | 214.17 | 216.22 | 4274 | NYSE | FLT | Mon, Jul 16, 2018 | 220.50 | 220.99 | 215.97 | 216.18 | 4273 | NYSE | FLT | Fri, Jul 13, 2018 | 220.51 | 221.09 | 218.03 | 220.23 | 4272 | NYSE | FLT | Thu, Jul 12, 2018 | 220.89 | 221.41 | 219.59 | 220.50 | 4271 | NYSE | FLT | Wed, Jul 11, 2018 | 218.74 | 219.69 | 218.30 | 219.23 | 4270 | NYSE | FLT | Tue, Jul 10, 2018 | 220.72 | 220.72 | 218.66 | 219.43 | 4269 | NYSE | FLT | Mon, Jul 9, 2018 | 216.57 | 219.19 | 216.57 | 218.54 | 4268 | NYSE | FLT | Fri, Jul 6, 2018 | 214.28 | 217.95 | 214.08 | 216.79 | 4267 | NYSE | FLT | Thu, Jul 5, 2018 | 214.64 | 215.41 | 212.27 | 214.17 | 4266 | NYSE | FLT | Tue, Jul 3, 2018 | 214.08 | 214.99 | 212.70 | 214.20 | 4265 | NYSE | FLT | Mon, Jul 2, 2018 | 209.70 | 212.71 | 209.13 | 212.56 | 4264 | NYSE | FLT | Fri, Jun 29, 2018 | 211.49 | 212.64 | 210.11 | 210.65 | 4263 | NYSE | FLT | Thu, Jun 28, 2018 | 207.75 | 211.08 | 207.27 | 210.92 | 4262 | NYSE | FLT | Wed, Jun 27, 2018 | 210.77 | 212.24 | 208.11 | 208.41 | 4261 | NYSE | FLT | Tue, Jun 26, 2018 | 210.56 | 212.02 | 209.49 | 210.65 | 4260 | NYSE | FLT | Mon, Jun 25, 2018 | 215.11 | 215.11 | 210.20 | 210.98 | 4259 | NYSE | FLT | Fri, Jun 22, 2018 | 219.09 | 219.53 | 214.81 | 216.31 | 4258 | NYSE | FLT | Thu, Jun 21, 2018 | 221.18 | 222.92 | 218.34 | 218.82 | 4257 | NYSE | FLT | Wed, Jun 20, 2018 | 218.62 | 221.94 | 217.54 | 221.72 | 4256 | NYSE | FLT | Tue, Jun 19, 2018 | 218.57 | 222.88 | 218.57 | 220.08 | 4255 | NYSE | FLT | Mon, Jun 18, 2018 | 215.56 | 221.35 | 213.69 | 220.44 | 4254 | NYSE | FLT | Fri, Jun 15, 2018 | 204.92 | 207.42 | 200.87 | 207.09 | 4253 | NYSE | FLT | Thu, Jun 14, 2018 | 207.71 | 208.42 | 205.22 | 205.53 | 4252 | NYSE | FLT | Wed, Jun 13, 2018 | 207.02 | 209.88 | 205.50 | 207.66 | 4251 | NYSE | FLT | Tue, Jun 12, 2018 | 204.00 | 205.20 | 202.55 | 204.98 | 4250 | NYSE | FLT | Mon, Jun 11, 2018 | 201.95 | 203.55 | 200.53 | 202.81 | 4249 | NYSE | FLT | Fri, Jun 8, 2018 | 200.14 | 203.23 | 199.90 | 202.50 | 4248 | NYSE | FLT | Thu, Jun 7, 2018 | 207.08 | 207.08 | 199.43 | 200.15 | 4247 | NYSE | FLT | Wed, Jun 6, 2018 | 204.58 | 207.71 | 203.55 | 207.51 | 4246 | NYSE | FLT | Tue, Jun 5, 2018 | 202.36 | 204.41 | 201.96 | 204.16 | 4245 | NYSE | FLT | Mon, Jun 4, 2018 | 201.66 | 202.45 | 196.72 | 202.24 | 4244 | NYSE | FLT | Fri, Jun 1, 2018 | 200.03 | 202.24 | 199.46 | 200.68 | 4243 | NYSE | FLT | Thu, May 31, 2018 | 201.14 | 203.49 | 199.19 | 199.35 | 4242 | NYSE | FLT | Wed, May 30, 2018 | 200.49 | 202.92 | 199.20 | 201.33 | 4241 | NYSE | FLT | Tue, May 29, 2018 | 201.05 | 201.22 | 192.40 | 199.96 | 4240 | NYSE | FLT | Fri, May 25, 2018 | 202.34 | 204.64 | 201.73 | 202.12 | 4239 | NYSE | FLT | Thu, May 24, 2018 | 200.45 | 203.20 | 199.85 | 202.36 | 4238 | NYSE | FLT | Wed, May 23, 2018 | 198.18 | 200.61 | 198.18 | 200.60 | 4237 | NYSE | FLT | Tue, May 22, 2018 | 203.60 | 204.07 | 199.30 | 199.58 | 4236 | NYSE | FLT | Mon, May 21, 2018 | 205.60 | 206.58 | 202.16 | 203.53 | 4235 | NYSE | FLT | Fri, May 18, 2018 | 204.99 | 206.00 | 203.99 | 204.47 | 4234 | NYSE | FLT | Thu, May 17, 2018 | 203.49 | 206.87 | 202.67 | 205.50 | 4233 | NYSE | FLT | Wed, May 16, 2018 | 202.40 | 204.29 | 201.78 | 203.33 | 4232 | NYSE | FLT | Tue, May 15, 2018 | 202.17 | 202.24 | 200.65 | 202.20 | 4231 | NYSE | FLT | Mon, May 14, 2018 | 202.78 | 203.39 | 201.43 | 202.30 | 4230 | NYSE | FLT | Fri, May 11, 2018 | 204.09 | 204.43 | 201.95 | 202.58 | 4229 | NYSE | FLT | Thu, May 10, 2018 | 205.07 | 205.98 | 203.85 | 204.24 | 4228 | NYSE | FLT | Wed, May 9, 2018 | 204.82 | 206.29 | 203.75 | 204.11 | 4227 | NYSE | FLT | Tue, May 8, 2018 | 202.66 | 203.86 | 202.35 | 203.25 | 4226 | NYSE | FLT | Mon, May 7, 2018 | 200.04 | 204.69 | 199.45 | 203.07 | 4225 | NYSE | FLT | Fri, May 4, 2018 | 203.49 | 204.21 | 196.81 | 200.04 | 4224 | NYSE | FLT | Thu, May 3, 2018 | 209.04 | 212.49 | 208.00 | 210.44 | 4223 | NYSE | FLT | Wed, May 2, 2018 | 210.46 | 213.26 | 209.54 | 210.47 | 4222 | NYSE | FLT | Tue, May 1, 2018 | 207.07 | 210.45 | 206.11 | 210.35 | 4221 | NYSE | FLT | Mon, Apr 30, 2018 | 208.46 | 208.80 | 205.77 | 207.28 | 4220 | NYSE | FLT | Fri, Apr 27, 2018 | 206.97 | 208.34 | 206.45 | 207.73 | 4219 | NYSE | FLT | Thu, Apr 26, 2018 | 202.71 | 206.59 | 202.37 | 206.06 | 4218 | NYSE | FLT | Wed, Apr 25, 2018 | 205.92 | 206.16 | 200.44 | 201.29 | 4217 | NYSE | FLT | Tue, Apr 24, 2018 | 207.88 | 209.25 | 203.95 | 205.76 | 4216 | NYSE | FLT | Mon, Apr 23, 2018 | 209.61 | 211.97 | 204.53 | 206.39 | 4215 | NYSE | FLT | Fri, Apr 20, 2018 | 209.71 | 210.28 | 206.68 | 208.95 | 4214 | NYSE | FLT | Thu, Apr 19, 2018 | 210.39 | 211.95 | 209.46 | 209.69 | 4213 | NYSE | FLT | Wed, Apr 18, 2018 | 209.76 | 212.49 | 208.31 | 210.89 | 4212 | NYSE | FLT | Tue, Apr 17, 2018 | 204.72 | 209.22 | 203.84 | 209.05 | 4211 | NYSE | FLT | Mon, Apr 16, 2018 | 202.89 | 203.40 | 201.58 | 202.83 | 4210 | NYSE | FLT | Fri, Apr 13, 2018 | 202.16 | 203.20 | 199.46 | 200.98 | 4209 | NYSE | FLT | Thu, Apr 12, 2018 | 201.13 | 202.00 | 200.44 | 200.68 | 4208 | NYSE | FLT | Wed, Apr 11, 2018 | 198.79 | 202.00 | 198.79 | 200.07 | 4207 | NYSE | FLT | Tue, Apr 10, 2018 | 198.64 | 200.73 | 198.16 | 200.19 | 4206 | NYSE | FLT | Mon, Apr 9, 2018 | 198.20 | 199.90 | 196.49 | 196.49 | 4205 | NYSE | FLT | Fri, Apr 6, 2018 | 199.29 | 200.45 | 195.38 | 196.34 | 4204 | NYSE | FLT | Thu, Apr 5, 2018 | 200.64 | 202.61 | 199.90 | 200.21 | 4203 | NYSE | FLT | Wed, Apr 4, 2018 | 195.58 | 199.91 | 194.20 | 199.21 | 4202 | NYSE | FLT | Tue, Apr 3, 2018 | 199.09 | 200.27 | 196.84 | 199.13 | 4201 | NYSE | FLT | Mon, Apr 2, 2018 | 201.93 | 202.40 | 195.98 | 198.16 | 4200 | NYSE | FLT | Thu, Mar 29, 2018 | 197.60 | 202.80 | 196.88 | 202.50 | 4199 | NYSE | FLT | Wed, Mar 28, 2018 | 198.00 | 198.53 | 194.17 | 196.63 | 4198 | NYSE | FLT | Tue, Mar 27, 2018 | 203.44 | 203.90 | 197.99 | 198.61 | 4197 | NYSE | FLT | Mon, Mar 26, 2018 | 200.54 | 202.69 | 198.74 | 202.19 | 4196 | NYSE | FLT | Fri, Mar 23, 2018 | 202.53 | 204.39 | 198.03 | 198.23 | 4195 | NYSE | FLT | Thu, Mar 22, 2018 | 205.79 | 208.78 | 202.81 | 202.84 | 4194 | NYSE | FLT | Wed, Mar 21, 2018 | 210.41 | 211.87 | 208.37 | 208.64 | 4193 | NYSE | FLT | Tue, Mar 20, 2018 | 205.49 | 209.90 | 203.65 | 208.29 | 4192 | NYSE | FLT | Mon, Mar 19, 2018 | 208.30 | 208.30 | 202.83 | 205.13 | 4191 | NYSE | FLT | Fri, Mar 16, 2018 | 206.69 | 209.09 | 205.59 | 209.01 | 4190 | NYSE | FLT | Thu, Mar 15, 2018 | 208.00 | 208.89 | 205.98 | 206.78 | 4189 | NYSE | FLT | Wed, Mar 14, 2018 | 208.83 | 208.92 | 206.32 | 207.90 | 4188 | NYSE | FLT | Tue, Mar 13, 2018 | 210.00 | 210.00 | 206.21 | 207.80 | 4187 | NYSE | FLT | Mon, Mar 12, 2018 | 209.43 | 210.21 | 208.24 | 208.69 | 4186 | NYSE | FLT | Fri, Mar 9, 2018 | 207.64 | 210.94 | 206.82 | 209.40 | 4185 | NYSE | FLT | Thu, Mar 8, 2018 | 206.31 | 207.52 | 204.65 | 206.52 | 4184 | NYSE | FLT | Wed, Mar 7, 2018 | 200.87 | 205.94 | 200.83 | 205.16 | 4183 | NYSE | FLT | Tue, Mar 6, 2018 | 204.24 | 204.55 | 202.26 | 203.42 | 4182 | NYSE | FLT | Mon, Mar 5, 2018 | 201.00 | 205.54 | 199.78 | 203.70 | 4181 | NYSE | FLT | Fri, Mar 2, 2018 | 198.38 | 201.70 | 196.90 | 201.45 | 4180 | NYSE | FLT | Thu, Mar 1, 2018 | 200.11 | 201.37 | 197.29 | 199.75 | 4179 | NYSE | FLT | Wed, Feb 28, 2018 | 202.41 | 203.92 | 199.83 | 199.93 | 4178 | NYSE | FLT | Tue, Feb 27, 2018 | 204.33 | 204.97 | 200.88 | 201.32 | 4177 | NYSE | FLT | Mon, Feb 26, 2018 | 206.56 | 206.74 | 202.75 | 203.96 | 4176 | NYSE | FLT | Fri, Feb 23, 2018 | 204.53 | 207.12 | 203.25 | 206.18 | 4175 | NYSE | FLT | Thu, Feb 22, 2018 | 203.64 | 205.30 | 202.89 | 204.07 | 4174 | NYSE | FLT | Wed, Feb 21, 2018 | 199.02 | 207.17 | 199.02 | 203.64 | 4173 | NYSE | FLT | Tue, Feb 20, 2018 | 197.94 | 201.64 | 197.87 | 199.45 | 4172 | NYSE | FLT | Fri, Feb 16, 2018 | 195.00 | 200.51 | 193.98 | 198.60 | 4171 | NYSE | FLT | Thu, Feb 15, 2018 | 196.37 | 196.73 | 194.34 | 196.36 | 4170 | NYSE | FLT | Wed, Feb 14, 2018 | 193.34 | 195.59 | 191.10 | 194.77 | 4169 | NYSE | FLT | Tue, Feb 13, 2018 | 192.90 | 194.56 | 190.39 | 194.20 | 4168 | NYSE | FLT | Mon, Feb 12, 2018 | 191.94 | 193.71 | 189.46 | 192.69 | 4167 | NYSE | FLT | Fri, Feb 9, 2018 | 192.40 | 198.01 | 182.50 | 189.92 | 4166 | NYSE | FLT | Thu, Feb 8, 2018 | 203.98 | 204.76 | 194.59 | 194.61 | 4165 | NYSE | FLT | Wed, Feb 7, 2018 | 203.40 | 208.26 | 200.92 | 203.32 | 4164 | NYSE | FLT | Tue, Feb 6, 2018 | 196.81 | 205.72 | 196.12 | 203.45 | 4163 | NYSE | FLT | Mon, Feb 5, 2018 | 206.70 | 209.49 | 199.46 | 200.34 | 4162 | NYSE | FLT | Fri, Feb 2, 2018 | 209.99 | 211.22 | 207.00 | 207.51 | 4161 | NYSE | FLT | Thu, Feb 1, 2018 | 211.73 | 212.96 | 209.97 | 211.25 | 4160 | NYSE | FLT | Wed, Jan 31, 2018 | 210.04 | 212.54 | 209.79 | 212.50 | 4159 | NYSE | FLT | Tue, Jan 30, 2018 | 209.19 | 210.96 | 207.55 | 209.59 | 4158 | NYSE | FLT | Mon, Jan 29, 2018 | 211.95 | 212.97 | 209.69 | 210.00 | 4157 | NYSE | FLT | Fri, Jan 26, 2018 | 212.50 | 213.01 | 211.30 | 212.03 | 4156 | NYSE | FLT | Thu, Jan 25, 2018 | 209.90 | 213.74 | 208.43 | 212.12 | 4155 | NYSE | FLT | Wed, Jan 24, 2018 | 209.69 | 210.58 | 207.53 | 207.83 | 4154 | NYSE | FLT | Tue, Jan 23, 2018 | 206.69 | 209.18 | 205.58 | 208.85 | 4153 | NYSE | FLT | Mon, Jan 22, 2018 | 207.56 | 207.96 | 205.01 | 206.77 | 4152 | NYSE | FLT | Fri, Jan 19, 2018 | 204.25 | 207.03 | 203.67 | 206.65 | 4151 | NYSE | FLT | Thu, Jan 18, 2018 | 203.80 | 205.06 | 202.40 | 203.25 | 4150 | NYSE | FLT | Wed, Jan 17, 2018 | 203.25 | 204.27 | 202.05 | 203.40 | 4149 | NYSE | FLT | Tue, Jan 16, 2018 | 205.02 | 206.20 | 200.52 | 201.80 | 4148 | NYSE | FLT | Fri, Jan 12, 2018 | 202.79 | 203.85 | 202.37 | 203.27 | 4147 | NYSE | FLT | Thu, Jan 11, 2018 | 201.38 | 203.59 | 200.00 | 202.58 | 4146 | NYSE | FLT | Wed, Jan 10, 2018 | 199.32 | 201.40 | 196.15 | 200.91 | 4145 | NYSE | FLT | Tue, Jan 9, 2018 | 197.28 | 197.86 | 196.45 | 196.91 | 4144 | NYSE | FLT | Mon, Jan 8, 2018 | 197.36 | 198.86 | 195.48 | 197.16 | 4143 | NYSE | FLT | Fri, Jan 5, 2018 | 196.04 | 197.03 | 194.67 | 197.00 | 4142 | NYSE | FLT | Thu, Jan 4, 2018 | 196.24 | 197.03 | 194.29 | 195.46 | 4141 | NYSE | FLT | Wed, Jan 3, 2018 | 194.86 | 196.18 | 192.78 | 194.96 | 4140 | NYSE | FLT | Tue, Jan 2, 2018 | 192.80 | 196.22 | 191.53 | 193.87 | 4139 | NYSE | FLT | Fri, Dec 29, 2017 | 194.51 | 194.51 | 191.79 | 192.43 | 4138 | NYSE | FLT | Thu, Dec 28, 2017 | 191.95 | 194.00 | 189.74 | 193.38 | 4137 | NYSE | FLT | Wed, Dec 27, 2017 | 191.47 | 192.24 | 190.95 | 191.43 | 4136 | NYSE | FLT | Tue, Dec 26, 2017 | 190.13 | 191.70 | 189.17 | 191.34 | 4135 | NYSE | FLT | Fri, Dec 22, 2017 | 191.93 | 191.93 | 189.52 | 190.46 | 4134 | NYSE | FLT | Thu, Dec 21, 2017 | 190.33 | 191.71 | 189.34 | 191.18 | 4133 | NYSE | FLT | Wed, Dec 20, 2017 | 189.50 | 190.57 | 188.97 | 190.17 | 4132 | NYSE | FLT | Tue, Dec 19, 2017 | 190.21 | 190.38 | 188.36 | 188.86 | 4131 | NYSE | FLT | Mon, Dec 18, 2017 | 191.32 | 192.24 | 190.41 | 190.68 | 4130 | NYSE | FLT | Fri, Dec 15, 2017 | 189.14 | 190.26 | 188.21 | 190.11 | 4129 | NYSE | FLT | Thu, Dec 14, 2017 | 189.50 | 190.10 | 187.42 | 188.50 | 4128 | NYSE | FLT | Wed, Dec 13, 2017 | 189.55 | 192.51 | 189.31 | 189.73 | 4127 | NYSE | FLT | Tue, Dec 12, 2017 | 188.62 | 191.00 | 187.93 | 189.29 | 4126 | NYSE | FLT | Mon, Dec 11, 2017 | 187.27 | 189.31 | 185.75 | 189.13 | 4125 | NYSE | FLT | Fri, Dec 8, 2017 | 185.80 | 187.13 | 184.29 | 186.43 | 4124 | NYSE | FLT | Thu, Dec 7, 2017 | 184.86 | 188.85 | 184.80 | 185.72 | 4123 | NYSE | FLT | Wed, Dec 6, 2017 | 183.77 | 185.51 | 182.32 | 184.48 | 4122 | NYSE | FLT | Tue, Dec 5, 2017 | 183.99 | 184.79 | 182.04 | 183.87 | 4121 | NYSE | FLT | Mon, Dec 4, 2017 | 182.88 | 186.04 | 180.95 | 183.60 | 4120 | NYSE | FLT | Fri, Dec 1, 2017 | 181.97 | 182.91 | 180.00 | 180.84 | 4119 | NYSE | FLT | Thu, Nov 30, 2017 | 180.39 | 184.06 | 180.39 | 181.87 | 4118 | NYSE | FLT | Wed, Nov 29, 2017 | 180.67 | 181.34 | 177.71 | 179.52 | 4117 | NYSE | FLT | Tue, Nov 28, 2017 | 178.68 | 181.29 | 178.68 | 180.13 | 4116 | NYSE | FLT | Mon, Nov 27, 2017 | 179.66 | 180.20 | 178.13 | 178.57 | 4115 | NYSE | FLT | Fri, Nov 24, 2017 | 179.63 | 180.24 | 178.41 | 180.18 | 4114 | NYSE | FLT | Wed, Nov 22, 2017 | 180.00 | 180.00 | 178.04 | 178.64 | 4113 | NYSE | FLT | Tue, Nov 21, 2017 | 179.41 | 182.83 | 178.80 | 179.92 | 4112 | NYSE | FLT | Mon, Nov 20, 2017 | 178.48 | 179.24 | 176.96 | 178.73 | 4111 | NYSE | FLT | Fri, Nov 17, 2017 | 179.00 | 179.94 | 178.01 | 178.69 | 4110 | NYSE | FLT | Thu, Nov 16, 2017 | 176.53 | 179.70 | 176.40 | 178.65 | 4109 | NYSE | FLT | Wed, Nov 15, 2017 | 176.21 | 177.44 | 174.31 | 176.48 | 4108 | NYSE | FLT | Tue, Nov 14, 2017 | 181.00 | 181.25 | 178.57 | 178.68 | 4107 | NYSE | FLT | Mon, Nov 13, 2017 | 179.26 | 181.90 | 178.66 | 181.42 | 4106 | NYSE | FLT | Fri, Nov 10, 2017 | 176.11 | 180.59 | 176.11 | 180.55 | 4105 | NYSE | FLT | Thu, Nov 9, 2017 | 175.34 | 177.18 | 174.71 | 177.00 | 4104 | NYSE | FLT | Wed, Nov 8, 2017 | 177.00 | 177.96 | 175.68 | 175.95 | 4103 | NYSE | FLT | Tue, Nov 7, 2017 | 179.30 | 179.32 | 176.04 | 177.00 | 4102 | NYSE | FLT | Mon, Nov 6, 2017 | 178.67 | 181.14 | 177.79 | 179.86 | 4101 | NYSE | FLT | Fri, Nov 3, 2017 | 182.51 | 182.91 | 174.96 | 178.80 | 4100 | NYSE | FLT | Thu, Nov 2, 2017 | 168.50 | 183.61 | 168.50 | 182.31 | 4099 | NYSE | FLT | Wed, Nov 1, 2017 | 166.50 | 167.82 | 164.01 | 164.31 | 4098 | NYSE | FLT | Tue, Oct 31, 2017 | 164.27 | 165.70 | 163.39 | 165.27 | 4097 | NYSE | FLT | Mon, Oct 30, 2017 | 165.26 | 165.30 | 163.24 | 163.70 | 4096 | NYSE | FLT | Fri, Oct 27, 2017 | 164.70 | 166.04 | 163.12 | 165.37 | 4095 | NYSE | FLT | Thu, Oct 26, 2017 | 164.84 | 165.61 | 163.65 | 164.14 | 4094 | NYSE | FLT | Wed, Oct 25, 2017 | 163.41 | 165.79 | 163.01 | 164.40 | 4093 | NYSE | FLT | Tue, Oct 24, 2017 | 164.72 | 166.27 | 163.47 | 163.83 | 4092 | NYSE | FLT | Mon, Oct 23, 2017 | 164.69 | 165.05 | 164.10 | 164.67 | 4091 | NYSE | FLT | Fri, Oct 20, 2017 | 165.00 | 165.78 | 162.78 | 164.68 | 4090 | NYSE | FLT | Thu, Oct 19, 2017 | 165.21 | 165.21 | 162.83 | 164.04 | 4089 | NYSE | FLT | Wed, Oct 18, 2017 | 163.87 | 166.23 | 163.87 | 165.96 | 4088 | NYSE | FLT | Tue, Oct 17, 2017 | 160.72 | 162.78 | 160.36 | 162.64 | 4087 | NYSE | FLT | Mon, Oct 16, 2017 | 161.03 | 161.21 | 160.01 | 160.69 | 4086 | NYSE | FLT | Fri, Oct 13, 2017 | 160.46 | 161.81 | 159.86 | 160.62 | 4085 | NYSE | FLT | Thu, Oct 12, 2017 | 160.92 | 161.56 | 160.00 | 160.35 | 4084 | NYSE | FLT | Wed, Oct 11, 2017 | 162.01 | 162.22 | 160.15 | 161.57 | 4083 | NYSE | FLT | Tue, Oct 10, 2017 | 163.07 | 164.68 | 160.80 | 161.55 | 4082 | NYSE | FLT | Mon, Oct 9, 2017 | 160.79 | 163.51 | 159.91 | 162.16 | 4081 | NYSE | FLT | Fri, Oct 6, 2017 | 158.18 | 160.88 | 157.51 | 160.76 | 4080 | NYSE | FLT | Thu, Oct 5, 2017 | 158.32 | 158.94 | 156.35 | 157.74 | 4079 | NYSE | FLT | Wed, Oct 4, 2017 | 155.37 | 158.53 | 154.84 | 158.39 | 4078 | NYSE | FLT | Tue, Oct 3, 2017 | 154.86 | 156.00 | 154.66 | 155.00 | 4077 | NYSE | FLT | Mon, Oct 2, 2017 | 155.39 | 155.80 | 153.45 | 154.76 | 4076 | NYSE | FLT | Fri, Sep 29, 2017 | 155.00 | 155.59 | 154.54 | 154.77 | 4075 | NYSE | FLT | Thu, Sep 28, 2017 | 154.25 | 155.09 | 153.68 | 154.70 | 4074 | NYSE | FLT | Wed, Sep 27, 2017 | 155.21 | 155.47 | 152.13 | 154.29 | 4073 | NYSE | FLT | Tue, Sep 26, 2017 | 155.67 | 155.67 | 154.16 | 154.72 | 4072 | NYSE | FLT | Mon, Sep 25, 2017 | 153.41 | 155.58 | 152.44 | 155.33 | 4071 | NYSE | FLT | Fri, Sep 22, 2017 | 150.33 | 153.87 | 149.72 | 153.67 | 4070 | NYSE | FLT | Thu, Sep 21, 2017 | 151.86 | 152.31 | 150.13 | 150.64 | 4069 | NYSE | FLT | Wed, Sep 20, 2017 | 153.03 | 153.29 | 150.49 | 151.00 | 4068 | NYSE | FLT | Tue, Sep 19, 2017 | 151.29 | 154.58 | 151.18 | 153.26 | 4067 | NYSE | FLT | Mon, Sep 18, 2017 | 145.31 | 151.27 | 145.27 | 151.21 | 4066 | NYSE | FLT | Fri, Sep 15, 2017 | 144.52 | 146.07 | 144.12 | 145.02 | 4065 | NYSE | FLT | Thu, Sep 14, 2017 | 144.37 | 145.38 | 143.01 | 144.01 | 4064 | NYSE | FLT | Wed, Sep 13, 2017 | 143.90 | 145.51 | 143.16 | 144.76 | 4063 | NYSE | FLT | Tue, Sep 12, 2017 | 146.04 | 146.90 | 144.27 | 144.93 | 4062 | NYSE | FLT | Mon, Sep 11, 2017 | 145.44 | 147.70 | 144.35 | 146.10 | 4061 | NYSE | FLT | Fri, Sep 8, 2017 | 141.82 | 145.55 | 141.82 | 144.35 | 4060 | NYSE | FLT | Thu, Sep 7, 2017 | 140.50 | 143.19 | 140.39 | 142.01 | 4059 | NYSE | FLT | Wed, Sep 6, 2017 | 141.67 | 141.92 | 139.47 | 140.36 | 4058 | NYSE | FLT | Tue, Sep 5, 2017 | 143.06 | 143.80 | 139.80 | 141.29 | 4057 | NYSE | FLT | Fri, Sep 1, 2017 | 143.80 | 145.07 | 143.58 | 143.92 | 4056 | NYSE | FLT | Thu, Aug 31, 2017 | 143.65 | 144.84 | 143.42 | 143.77 | 4055 | NYSE | FLT | Wed, Aug 30, 2017 | 142.69 | 144.00 | 142.30 | 143.17 | 4054 | NYSE | FLT | Tue, Aug 29, 2017 | 142.17 | 143.21 | 141.20 | 142.75 | 4053 | NYSE | FLT | Mon, Aug 28, 2017 | 142.73 | 143.75 | 142.25 | 143.06 | 4052 | NYSE | FLT | Fri, Aug 25, 2017 | 142.86 | 143.89 | 142.33 | 142.43 | 4051 | NYSE | FLT | Thu, Aug 24, 2017 | 142.42 | 142.78 | 141.44 | 142.45 | 4050 | NYSE | FLT | Wed, Aug 23, 2017 | 142.00 | 142.65 | 141.07 | 142.15 | 4049 | NYSE | FLT | Tue, Aug 22, 2017 | 144.18 | 144.32 | 142.30 | 142.31 | 4048 | NYSE | FLT | Mon, Aug 21, 2017 | 142.50 | 144.03 | 141.98 | 143.25 | 4047 | NYSE | FLT | Fri, Aug 18, 2017 | 141.44 | 143.46 | 141.13 | 142.69 | 4046 | NYSE | FLT | Thu, Aug 17, 2017 | 143.09 | 144.87 | 141.86 | 142.02 | 4045 | NYSE | FLT | Wed, Aug 16, 2017 | 143.46 | 145.00 | 142.52 | 143.41 | 4044 | NYSE | FLT | Tue, Aug 15, 2017 | 141.57 | 144.35 | 141.57 | 143.22 | 4043 | NYSE | FLT | Mon, Aug 14, 2017 | 140.11 | 143.38 | 139.90 | 141.78 | 4042 | NYSE | FLT | Fri, Aug 11, 2017 | 138.82 | 140.27 | 138.47 | 139.32 | 4041 | NYSE | FLT | Thu, Aug 10, 2017 | 139.73 | 141.09 | 138.43 | 138.74 | 4040 | NYSE | FLT | Wed, Aug 9, 2017 | 142.18 | 142.40 | 139.71 | 140.23 | 4039 | NYSE | FLT | Tue, Aug 8, 2017 | 141.96 | 144.23 | 140.00 | 142.41 | 4038 | NYSE | FLT | Mon, Aug 7, 2017 | 145.38 | 146.10 | 141.88 | 142.46 | 4037 | NYSE | FLT | Fri, Aug 4, 2017 | 155.31 | 155.31 | 143.82 | 145.26 | 4036 | NYSE | FLT | Thu, Aug 3, 2017 | 153.87 | 157.40 | 150.03 | 154.18 | 4035 | NYSE | FLT | Wed, Aug 2, 2017 | 154.47 | 155.29 | 152.98 | 154.18 | 4034 | NYSE | FLT | Tue, Aug 1, 2017 | 152.79 | 154.62 | 152.71 | 154.20 | 4033 | NYSE | FLT | Mon, Jul 31, 2017 | 152.57 | 153.31 | 150.93 | 152.06 | 4032 | NYSE | FLT | Fri, Jul 28, 2017 | 150.96 | 153.42 | 150.96 | 152.05 | 4031 | NYSE | FLT | Thu, Jul 27, 2017 | 154.13 | 154.27 | 149.51 | 151.79 | 4030 | NYSE | FLT | Wed, Jul 26, 2017 | 150.60 | 154.37 | 150.18 | 153.75 | 4029 | NYSE | FLT | Tue, Jul 25, 2017 | 149.00 | 151.34 | 146.98 | 150.50 | 4028 | NYSE | FLT | Mon, Jul 24, 2017 | 148.20 | 148.57 | 147.21 | 148.36 | 4027 | NYSE | FLT | Fri, Jul 21, 2017 | 148.92 | 149.64 | 147.15 | 148.25 | 4026 | NYSE | FLT | Thu, Jul 20, 2017 | 149.90 | 150.00 | 148.53 | 149.00 | 4025 | NYSE | FLT | Wed, Jul 19, 2017 | 149.43 | 149.92 | 148.36 | 149.58 | 4024 | NYSE | FLT | Tue, Jul 18, 2017 | 147.70 | 150.19 | 147.53 | 149.14 | 4023 | NYSE | FLT | Mon, Jul 17, 2017 | 149.66 | 149.66 | 145.66 | 147.68 | 4022 | NYSE | FLT | Fri, Jul 14, 2017 | 149.90 | 150.08 | 148.63 | 149.03 | 4021 | NYSE | FLT | Thu, Jul 13, 2017 | 147.60 | 150.75 | 146.80 | 149.50 | 4020 | NYSE | FLT | Wed, Jul 12, 2017 | 147.04 | 148.44 | 146.07 | 146.46 | 4019 | NYSE | FLT | Tue, Jul 11, 2017 | 144.89 | 148.00 | 144.89 | 146.04 | 4018 | NYSE | FLT | Mon, Jul 10, 2017 | 144.91 | 145.15 | 143.57 | 144.78 | 4017 | NYSE | FLT | Fri, Jul 7, 2017 | 144.94 | 146.67 | 144.31 | 145.10 | 4016 | NYSE | FLT | Thu, Jul 6, 2017 | 143.92 | 145.44 | 143.77 | 144.16 | 4015 | NYSE | FLT | Wed, Jul 5, 2017 | 145.22 | 146.29 | 144.89 | 145.38 | 4014 | NYSE | FLT | Mon, Jul 3, 2017 | 144.88 | 145.64 | 143.29 | 145.37 | 4013 | NYSE | FLT | Fri, Jun 30, 2017 | 146.71 | 147.36 | 144.12 | 144.21 | 4012 | NYSE | FLT | Thu, Jun 29, 2017 | 147.11 | 147.98 | 145.27 | 146.00 | 4011 | NYSE | FLT | Wed, Jun 28, 2017 | 144.34 | 147.94 | 143.28 | 147.28 | 4010 | NYSE | FLT | Tue, Jun 27, 2017 | 143.34 | 144.44 | 143.03 | 143.13 | 4009 | NYSE | FLT | Mon, Jun 26, 2017 | 144.60 | 145.75 | 142.91 | 143.48 | 4008 | NYSE | FLT | Fri, Jun 23, 2017 | 141.50 | 144.51 | 140.19 | 144.08 | 4007 | NYSE | FLT | Thu, Jun 22, 2017 | 140.00 | 141.54 | 139.64 | 141.01 | 4006 | NYSE | FLT | Wed, Jun 21, 2017 | 141.91 | 142.52 | 139.55 | 139.98 | 4005 | NYSE | FLT | Tue, Jun 20, 2017 | 143.55 | 143.55 | 140.60 | 140.83 | 4004 | NYSE | FLT | Mon, Jun 19, 2017 | 145.22 | 145.80 | 143.20 | 143.54 | 4003 | NYSE | FLT | Fri, Jun 16, 2017 | 144.53 | 145.01 | 142.51 | 144.41 | 4002 | NYSE | FLT | Thu, Jun 15, 2017 | 144.80 | 145.70 | 143.01 | 144.51 | 4001 | NYSE | FLT | Wed, Jun 14, 2017 | 147.36 | 147.36 | 144.93 | 146.56 | 4000 | NYSE | FLT | Tue, Jun 13, 2017 | 143.97 | 147.85 | 142.99 | 147.24 | 3999 | NYSE | FLT | Mon, Jun 12, 2017 | 142.86 | 143.89 | 140.46 | 142.79 | 3998 | NYSE | FLT | Fri, Jun 9, 2017 | 146.26 | 146.63 | 142.81 | 143.94 | 3997 | NYSE | FLT | Thu, Jun 8, 2017 | 146.12 | 146.41 | 143.70 | 145.48 | 3996 | NYSE | FLT | Wed, Jun 7, 2017 | 146.47 | 148.00 | 144.46 | 145.58 | 3995 | NYSE | FLT | Tue, Jun 6, 2017 | 149.63 | 150.23 | 146.52 | 146.85 | 3994 | NYSE | FLT | Mon, Jun 5, 2017 | 148.18 | 151.73 | 147.91 | 150.16 | 3993 | NYSE | FLT | Fri, Jun 2, 2017 | 148.22 | 149.82 | 146.92 | 148.35 | 3992 | NYSE | FLT | Thu, Jun 1, 2017 | 144.68 | 147.76 | 143.27 | 147.60 | 3991 | NYSE | FLT | Wed, May 31, 2017 | 145.75 | 147.25 | 142.28 | 144.29 | 3990 | NYSE | FLT | Tue, May 30, 2017 | 145.55 | 147.13 | 144.84 | 145.44 | 3989 | NYSE | FLT | Fri, May 26, 2017 | 141.33 | 147.17 | 140.41 | 146.37 | 3988 | NYSE | FLT | Thu, May 25, 2017 | 139.97 | 141.52 | 139.12 | 141.06 | 3987 | NYSE | FLT | Wed, May 24, 2017 | 135.82 | 139.63 | 135.28 | 139.42 | 3986 | NYSE | FLT | Tue, May 23, 2017 | 137.15 | 137.57 | 135.77 | 135.97 | 3985 | NYSE | FLT | Mon, May 22, 2017 | 135.70 | 137.47 | 135.41 | 137.07 | 3984 | NYSE | FLT | Fri, May 19, 2017 | 134.57 | 136.83 | 133.87 | 135.78 | 3983 | NYSE | FLT | Thu, May 18, 2017 | 135.34 | 136.25 | 133.08 | 133.41 | 3982 | NYSE | FLT | Wed, May 17, 2017 | 137.32 | 137.86 | 135.06 | 135.78 | 3981 | NYSE | FLT | Tue, May 16, 2017 | 139.69 | 140.05 | 137.77 | 139.57 | 3980 | NYSE | FLT | Mon, May 15, 2017 | 138.47 | 140.23 | 138.21 | 140.12 | 3979 | NYSE | FLT | Fri, May 12, 2017 | 137.77 | 140.58 | 137.07 | 138.43 | 3978 | NYSE | FLT | Thu, May 11, 2017 | 138.72 | 139.46 | 135.74 | 136.46 | 3977 | NYSE | FLT | Wed, May 10, 2017 | 134.14 | 138.24 | 133.40 | 138.23 | 3976 | NYSE | FLT | Tue, May 9, 2017 | 135.25 | 136.05 | 132.61 | 134.89 | 3975 | NYSE | FLT | Mon, May 8, 2017 | 133.50 | 135.19 | 132.04 | 134.61 | 3974 | NYSE | FLT | Fri, May 5, 2017 | 131.12 | 136.19 | 131.12 | 133.40 | 3973 | NYSE | FLT | Thu, May 4, 2017 | 132.69 | 133.75 | 130.00 | 132.11 | 3972 | NYSE | FLT | Wed, May 3, 2017 | 137.72 | 138.44 | 121.52 | 131.26 | 3971 | NYSE | FLT | Tue, May 2, 2017 | 156.00 | 157.36 | 137.66 | 138.00 | 3970 | NYSE | FLT | Mon, May 1, 2017 | 142.90 | 150.75 | 142.46 | 148.18 | 3969 | NYSE | FLT | Fri, Apr 28, 2017 | 144.57 | 144.85 | 140.00 | 141.14 | 3968 | NYSE | FLT | Thu, Apr 27, 2017 | 151.78 | 151.78 | 144.05 | 145.65 | 3967 | NYSE | FLT | Wed, Apr 26, 2017 | 149.42 | 151.96 | 148.51 | 151.38 | 3966 | NYSE | FLT | Tue, Apr 25, 2017 | 151.28 | 151.28 | 148.68 | 148.86 | 3965 | NYSE | FLT | Mon, Apr 24, 2017 | 149.64 | 150.29 | 147.36 | 150.23 | 3964 | NYSE | FLT | Fri, Apr 21, 2017 | 148.74 | 150.77 | 147.00 | 147.66 | 3963 | NYSE | FLT | Thu, Apr 20, 2017 | 144.00 | 150.00 | 143.94 | 149.73 | 3962 | NYSE | FLT | Wed, Apr 19, 2017 | 144.59 | 146.36 | 142.91 | 143.18 | 3961 | NYSE | FLT | Tue, Apr 18, 2017 | 143.87 | 144.39 | 142.85 | 143.65 | 3960 | NYSE | FLT | Mon, Apr 17, 2017 | 142.55 | 144.54 | 142.00 | 144.34 | 3959 | NYSE | FLT | Thu, Apr 13, 2017 | 143.68 | 145.50 | 142.30 | 142.36 | 3958 | NYSE | FLT | Wed, Apr 12, 2017 | 145.25 | 145.72 | 144.00 | 144.22 | 3957 | NYSE | FLT | Tue, Apr 11, 2017 | 146.46 | 146.94 | 144.72 | 145.56 | 3956 | NYSE | FLT | Mon, Apr 10, 2017 | 145.75 | 147.99 | 145.12 | 146.32 | 3955 | NYSE | FLT | Fri, Apr 7, 2017 | 144.63 | 146.91 | 144.50 | 146.27 | 3954 | NYSE | FLT | Thu, Apr 6, 2017 | 143.60 | 146.24 | 143.09 | 145.47 | 3953 | NYSE | FLT | Wed, Apr 5, 2017 | 142.18 | 145.20 | 141.20 | 142.05 | 3952 | NYSE | FLT | Tue, Apr 4, 2017 | 150.82 | 151.76 | 140.93 | 141.60 | 3951 | NYSE | FLT | Mon, Apr 3, 2017 | 151.56 | 152.13 | 148.99 | 150.15 | 3950 | NYSE | FLT | Fri, Mar 31, 2017 | 147.16 | 152.69 | 146.76 | 151.43 | 3949 | NYSE | FLT | Thu, Mar 30, 2017 | 153.12 | 153.16 | 147.58 | 148.10 | 3948 | NYSE | FLT | Wed, Mar 29, 2017 | 157.24 | 157.24 | 149.54 | 152.50 | 3947 | NYSE | FLT | Tue, Mar 28, 2017 | 155.73 | 158.00 | 155.73 | 157.50 | 3946 | NYSE | FLT | Mon, Mar 27, 2017 | 155.00 | 157.40 | 152.75 | 156.34 | 3945 | NYSE | FLT | Fri, Mar 24, 2017 | 159.07 | 159.64 | 156.19 | 156.90 | 3944 | NYSE | FLT | Thu, Mar 23, 2017 | 158.66 | 159.97 | 157.78 | 158.36 | 3943 | NYSE | FLT | Wed, Mar 22, 2017 | 156.24 | 158.79 | 156.16 | 158.60 | 3942 | NYSE | FLT | Tue, Mar 21, 2017 | 160.08 | 161.06 | 156.28 | 156.47 | 3941 | NYSE | FLT | Mon, Mar 20, 2017 | 162.14 | 162.71 | 159.70 | 159.97 | 3940 | NYSE | FLT | Fri, Mar 17, 2017 | 163.99 | 164.65 | 161.79 | 162.23 | 3939 | NYSE | FLT | Thu, Mar 16, 2017 | 161.95 | 164.48 | 161.21 | 163.99 | 3938 | NYSE | FLT | Wed, Mar 15, 2017 | 159.13 | 162.13 | 159.13 | 161.82 | 3937 | NYSE | FLT | Tue, Mar 14, 2017 | 159.18 | 159.81 | 156.97 | 159.19 | 3936 | NYSE | FLT | Mon, Mar 13, 2017 | 160.25 | 160.90 | 158.98 | 159.85 | 3935 | NYSE | FLT | Fri, Mar 10, 2017 | 161.00 | 161.71 | 159.33 | 160.20 | 3934 | NYSE | FLT | Thu, Mar 9, 2017 | 160.84 | 161.67 | 159.03 | 161.19 | 3933 | NYSE | FLT | Wed, Mar 8, 2017 | 162.50 | 164.02 | 161.11 | 161.19 | 3932 | NYSE | FLT | Tue, Mar 7, 2017 | 163.36 | 165.37 | 162.93 | 163.20 | 3931 | NYSE | FLT | Mon, Mar 6, 2017 | 163.75 | 164.97 | 162.03 | 163.67 | 3930 | NYSE | FLT | Fri, Mar 3, 2017 | 162.36 | 164.69 | 162.36 | 164.58 | 3929 | NYSE | FLT | Thu, Mar 2, 2017 | 164.50 | 164.75 | 162.28 | 162.62 | 3928 | NYSE | FLT | Wed, Mar 1, 2017 | 170.99 | 171.78 | 163.96 | 164.75 | 3927 | NYSE | FLT | Tue, Feb 28, 2017 | 169.94 | 170.72 | 169.36 | 170.00 | 3926 | NYSE | FLT | Mon, Feb 27, 2017 | 167.71 | 170.20 | 167.35 | 169.88 | 3925 | NYSE | FLT | Fri, Feb 24, 2017 | 166.72 | 168.75 | 166.15 | 168.70 | 3924 | NYSE | FLT | Thu, Feb 23, 2017 | 167.15 | 168.41 | 165.48 | 168.37 | 3923 | NYSE | FLT | Wed, Feb 22, 2017 | 166.00 | 167.18 | 165.00 | 167.09 | 3922 | NYSE | FLT | Tue, Feb 21, 2017 | 166.44 | 168.12 | 166.12 | 166.57 | 3921 | NYSE | FLT | Fri, Feb 17, 2017 | 166.15 | 167.27 | 164.91 | 166.47 | 3920 | NYSE | FLT | Thu, Feb 16, 2017 | 167.13 | 168.00 | 166.15 | 166.54 | 3919 | NYSE | FLT | Wed, Feb 15, 2017 | 167.15 | 168.85 | 166.43 | 167.67 | 3918 | NYSE | FLT | Tue, Feb 14, 2017 | 167.24 | 168.02 | 166.55 | 167.36 | 3917 | NYSE | FLT | Mon, Feb 13, 2017 | 169.47 | 169.95 | 167.40 | 168.25 | 3916 | NYSE | FLT | Fri, Feb 10, 2017 | 169.14 | 169.82 | 167.58 | 168.91 | 3915 | NYSE | FLT | Thu, Feb 9, 2017 | 165.00 | 169.19 | 163.60 | 167.86 | 3914 | NYSE | FLT | Wed, Feb 8, 2017 | 148.62 | 152.02 | 147.95 | 151.25 | 3913 | NYSE | FLT | Tue, Feb 7, 2017 | 147.99 | 148.98 | 146.12 | 148.75 | 3912 | NYSE | FLT | Mon, Feb 6, 2017 | 149.81 | 150.78 | 147.53 | 147.70 | 3911 | NYSE | FLT | Fri, Feb 3, 2017 | 148.99 | 151.12 | 148.99 | 150.72 | 3910 | NYSE | FLT | Thu, Feb 2, 2017 | 146.36 | 148.68 | 145.93 | 148.05 | 3909 | NYSE | FLT | Wed, Feb 1, 2017 | 148.15 | 148.19 | 145.38 | 146.34 | 3908 | NYSE | FLT | Tue, Jan 31, 2017 | 148.32 | 148.44 | 146.26 | 147.49 | 3907 | NYSE | FLT | Mon, Jan 30, 2017 | 146.94 | 148.24 | 145.43 | 147.96 | 3906 | NYSE | FLT | Fri, Jan 27, 2017 | 147.82 | 149.26 | 146.77 | 148.18 | 3905 | NYSE | FLT | Thu, Jan 26, 2017 | 151.00 | 151.67 | 147.72 | 148.05 | 3904 | NYSE | FLT | Wed, Jan 25, 2017 | 151.58 | 152.23 | 149.67 | 150.74 | 3903 | NYSE | FLT | Tue, Jan 24, 2017 | 150.91 | 151.16 | 149.77 | 150.72 | 3902 | NYSE | FLT | Mon, Jan 23, 2017 | 150.11 | 150.11 | 148.86 | 149.81 | 3901 | NYSE | FLT | Fri, Jan 20, 2017 | 150.28 | 151.56 | 149.98 | 150.25 | 3900 | NYSE | FLT | Thu, Jan 19, 2017 | 152.84 | 152.84 | 149.37 | 150.26 | 3899 | NYSE | FLT | Wed, Jan 18, 2017 | 150.01 | 152.40 | 149.45 | 152.38 | 3898 | NYSE | FLT | Tue, Jan 17, 2017 | 149.99 | 150.85 | 149.30 | 149.77 | 3897 | NYSE | FLT | Fri, Jan 13, 2017 | 149.53 | 151.98 | 149.53 | 150.69 | 3896 | NYSE | FLT | Thu, Jan 12, 2017 | 147.63 | 149.37 | 146.28 | 148.99 | 3895 | NYSE | FLT | Wed, Jan 11, 2017 | 147.96 | 149.07 | 147.38 | 148.50 | 3894 | NYSE | FLT | Tue, Jan 10, 2017 | 147.65 | 149.53 | 146.71 | 147.97 | 3893 | NYSE | FLT | Mon, Jan 9, 2017 | 148.34 | 149.30 | 147.69 | 147.86 | 3892 | NYSE | FLT | Fri, Jan 6, 2017 | 147.10 | 150.26 | 146.96 | 148.40 | 3891 | NYSE | FLT | Thu, Jan 5, 2017 | 147.36 | 148.92 | 145.93 | 147.47 | 3890 | NYSE | FLT | Wed, Jan 4, 2017 | 145.69 | 147.32 | 144.55 | 147.05 | 3889 | NYSE | FLT | Tue, Jan 3, 2017 | 143.65 | 146.66 | 142.62 | 144.65 | 3888 | NYSE | FLT | Fri, Dec 30, 2016 | 142.71 | 142.71 | 140.75 | 141.52 | 3887 | NYSE | FLT | Thu, Dec 29, 2016 | 142.08 | 142.93 | 141.43 | 142.13 | 3886 | NYSE | FLT | Wed, Dec 28, 2016 | 144.02 | 144.02 | 141.72 | 141.86 | 3885 | NYSE | FLT | Tue, Dec 27, 2016 | 143.79 | 145.15 | 143.52 | 143.93 | 3884 | NYSE | FLT | Fri, Dec 23, 2016 | 142.00 | 143.65 | 142.00 | 143.44 | 3883 | NYSE | FLT | Thu, Dec 22, 2016 | 142.21 | 143.25 | 141.05 | 142.40 | 3882 | NYSE | FLT | Wed, Dec 21, 2016 | 143.34 | 143.92 | 141.66 | 141.93 | 3881 | NYSE | FLT | Tue, Dec 20, 2016 | 143.90 | 143.93 | 141.82 | 143.74 | 3880 | NYSE | FLT | Mon, Dec 19, 2016 | 147.42 | 147.42 | 140.80 | 142.96 | 3879 | NYSE | FLT | Fri, Dec 16, 2016 | 149.60 | 150.04 | 147.90 | 148.04 | 3878 | NYSE | FLT | Thu, Dec 15, 2016 | 151.71 | 153.50 | 149.40 | 149.45 | 3877 | NYSE | FLT | Wed, Dec 14, 2016 | 150.56 | 151.90 | 149.83 | 151.00 | 3876 | NYSE | FLT | Tue, Dec 13, 2016 | 151.49 | 152.36 | 149.53 | 150.51 | 3875 | NYSE | FLT | Mon, Dec 12, 2016 | 152.59 | 152.84 | 150.77 | 150.89 | 3874 | NYSE | FLT | Fri, Dec 9, 2016 | 153.18 | 154.50 | 152.80 | 153.56 | 3873 | NYSE | FLT | Thu, Dec 8, 2016 | 151.85 | 153.79 | 150.74 | 153.44 | 3872 | NYSE | FLT | Wed, Dec 7, 2016 | 150.24 | 152.98 | 148.55 | 152.19 | 3871 | NYSE | FLT | Tue, Dec 6, 2016 | 149.58 | 150.10 | 147.28 | 149.45 | 3870 | NYSE | FLT | Mon, Dec 5, 2016 | 146.81 | 150.98 | 146.07 | 149.91 | 3869 | NYSE | FLT | Fri, Dec 2, 2016 | 145.67 | 146.99 | 144.73 | 145.50 | 3868 | NYSE | FLT | Thu, Dec 1, 2016 | 149.00 | 150.13 | 145.03 | 145.47 | 3867 | NYSE | FLT | Wed, Nov 30, 2016 | 151.50 | 151.62 | 147.80 | 149.34 | 3866 | NYSE | FLT | Tue, Nov 29, 2016 | 149.67 | 151.15 | 148.89 | 149.69 | 3865 | NYSE | FLT | Mon, Nov 28, 2016 | 152.60 | 153.72 | 149.56 | 149.75 | 3864 | NYSE | FLT | Fri, Nov 25, 2016 | 153.24 | 154.42 | 152.88 | 153.65 | 3863 | NYSE | FLT | Wed, Nov 23, 2016 | 152.21 | 153.86 | 151.95 | 153.25 | 3862 | NYSE | FLT | Tue, Nov 22, 2016 | 152.38 | 154.33 | 151.51 | 153.01 | 3861 | NYSE | FLT | Mon, Nov 21, 2016 | 151.71 | 153.22 | 150.10 | 152.32 | 3860 | NYSE | FLT | Fri, Nov 18, 2016 | 154.33 | 156.35 | 149.89 | 150.20 | 3859 | NYSE | FLT | Thu, Nov 17, 2016 | 146.59 | 150.82 | 145.35 | 150.70 | 3858 | NYSE | FLT | Wed, Nov 16, 2016 | 144.24 | 146.06 | 143.70 | 145.63 | 3857 | NYSE | FLT | Tue, Nov 15, 2016 | 144.77 | 146.32 | 143.06 | 144.95 | 3856 | NYSE | FLT | Mon, Nov 14, 2016 | 144.51 | 144.66 | 141.09 | 143.20 | 3855 | NYSE | FLT | Fri, Nov 11, 2016 | 145.58 | 146.00 | 141.80 | 143.70 | 3854 | NYSE | FLT | Thu, Nov 10, 2016 | 151.25 | 152.25 | 146.09 | 146.49 | 3853 | NYSE | FLT | Wed, Nov 9, 2016 | 147.71 | 151.60 | 146.68 | 150.02 | 3852 | NYSE | FLT | Tue, Nov 8, 2016 | 147.75 | 151.10 | 146.82 | 148.79 | 3851 | NYSE | FLT | Mon, Nov 7, 2016 | 151.91 | 153.66 | 145.21 | 147.99 | 3850 | NYSE | FLT | Fri, Nov 4, 2016 | 148.52 | 151.19 | 147.59 | 150.05 | 3849 | NYSE | FLT | Thu, Nov 3, 2016 | 151.99 | 153.72 | 148.43 | 148.76 | 3848 | NYSE | FLT | Wed, Nov 2, 2016 | 162.50 | 162.50 | 149.21 | 152.02 | 3847 | NYSE | FLT | Tue, Nov 1, 2016 | 175.46 | 176.03 | 170.50 | 172.68 | 3846 | NYSE | FLT | Mon, Oct 31, 2016 | 173.91 | 176.42 | 172.69 | 175.30 | 3845 | NYSE | FLT | Fri, Oct 28, 2016 | 173.48 | 175.52 | 172.14 | 173.95 | 3844 | NYSE | FLT | Thu, Oct 27, 2016 | 173.88 | 175.00 | 171.51 | 173.51 | 3843 | NYSE | FLT | Wed, Oct 26, 2016 | 172.29 | 173.95 | 171.74 | 171.83 | 3842 | NYSE | FLT | Tue, Oct 25, 2016 | 175.50 | 176.20 | 172.84 | 172.90 | 3841 | NYSE | FLT | Mon, Oct 24, 2016 | 174.36 | 176.39 | 174.32 | 175.53 | 3840 | NYSE | FLT | Fri, Oct 21, 2016 | 171.80 | 173.99 | 171.08 | 173.70 | 3839 | NYSE | FLT | Thu, Oct 20, 2016 | 174.12 | 174.59 | 172.36 | 172.64 | 3838 | NYSE | FLT | Wed, Oct 19, 2016 | 174.18 | 174.85 | 173.56 | 174.35 | 3837 | NYSE | FLT | Tue, Oct 18, 2016 | 174.52 | 174.60 | 173.35 | 173.56 | 3836 | NYSE | FLT | Mon, Oct 17, 2016 | 171.74 | 172.92 | 170.13 | 172.36 | 3835 | NYSE | FLT | Fri, Oct 14, 2016 | 171.02 | 173.04 | 170.87 | 171.40 | 3834 | NYSE | FLT | Thu, Oct 13, 2016 | 170.15 | 170.25 | 167.31 | 168.74 | 3833 | NYSE | FLT | Wed, Oct 12, 2016 | 171.29 | 172.79 | 170.60 | 171.97 | 3832 | NYSE | FLT | Tue, Oct 11, 2016 | 173.83 | 173.97 | 170.20 | 171.07 | 3831 | NYSE | FLT | Mon, Oct 10, 2016 | 173.31 | 174.65 | 173.25 | 174.58 | 3830 | NYSE | FLT | Fri, Oct 7, 2016 | 174.72 | 174.96 | 171.13 | 172.44 | 3829 | NYSE | FLT | Thu, Oct 6, 2016 | 173.50 | 174.84 | 172.10 | 174.55 | 3828 | NYSE | FLT | Wed, Oct 5, 2016 | 172.63 | 173.70 | 171.10 | 173.17 | 3827 | NYSE | FLT | Tue, Oct 4, 2016 | 173.34 | 173.47 | 170.53 | 171.27 | 3826 | NYSE | FLT | Mon, Oct 3, 2016 | 173.70 | 174.28 | 171.58 | 172.71 | 3825 | NYSE | FLT | Fri, Sep 30, 2016 | 173.04 | 174.15 | 171.43 | 173.73 | 3824 | NYSE | FLT | Thu, Sep 29, 2016 | 174.00 | 174.84 | 171.75 | 172.66 | 3823 | NYSE | FLT | Wed, Sep 28, 2016 | 172.07 | 174.55 | 170.14 | 174.48 | 3822 | NYSE | FLT | Tue, Sep 27, 2016 | 170.12 | 171.71 | 169.78 | 171.45 | 3821 | NYSE | FLT | Mon, Sep 26, 2016 | 169.71 | 171.18 | 168.80 | 170.76 | 3820 | NYSE | FLT | Fri, Sep 23, 2016 | 170.67 | 171.74 | 169.99 | 170.53 | 3819 | NYSE | FLT | Thu, Sep 22, 2016 | 171.61 | 172.58 | 170.78 | 172.11 | 3818 | NYSE | FLT | Wed, Sep 21, 2016 | 168.34 | 171.19 | 168.10 | 170.87 | 3817 | NYSE | FLT | Tue, Sep 20, 2016 | 169.10 | 169.85 | 167.13 | 167.65 | 3816 | NYSE | FLT | Mon, Sep 19, 2016 | 165.76 | 170.24 | 165.69 | 168.52 | 3815 | NYSE | FLT | Fri, Sep 16, 2016 | 162.61 | 164.69 | 162.25 | 164.51 | 3814 | NYSE | FLT | Thu, Sep 15, 2016 | 162.29 | 163.90 | 161.97 | 163.09 | 3813 | NYSE | FLT | Wed, Sep 14, 2016 | 161.00 | 163.70 | 161.00 | 162.42 | 3812 | NYSE | FLT | Tue, Sep 13, 2016 | 162.30 | 162.65 | 160.44 | 161.25 | 3811 | NYSE | FLT | Mon, Sep 12, 2016 | 159.98 | 164.18 | 159.19 | 163.79 | 3810 | NYSE | FLT | Fri, Sep 9, 2016 | 165.95 | 166.16 | 160.55 | 160.85 | 3809 | NYSE | FLT | Thu, Sep 8, 2016 | 167.82 | 168.30 | 167.09 | 167.64 | 3808 | NYSE | FLT | Wed, Sep 7, 2016 | 168.20 | 169.23 | 167.53 | 167.96 | 3807 | NYSE | FLT | Tue, Sep 6, 2016 | 167.28 | 168.35 | 165.75 | 167.80 | 3806 | NYSE | FLT | Fri, Sep 2, 2016 | 168.06 | 169.43 | 167.33 | 167.63 | 3805 | NYSE | FLT | Thu, Sep 1, 2016 | 164.51 | 168.47 | 164.51 | 167.67 | 3804 | NYSE | FLT | Wed, Aug 31, 2016 | 165.83 | 166.62 | 163.87 | 164.20 | 3803 | NYSE | FLT | Tue, Aug 30, 2016 | 167.10 | 167.28 | 165.17 | 166.08 | 3802 | NYSE | FLT | Mon, Aug 29, 2016 | 166.55 | 167.52 | 165.53 | 166.13 | 3801 | NYSE | FLT | Fri, Aug 26, 2016 | 165.50 | 167.61 | 165.13 | 166.57 | 3800 | NYSE | FLT | Thu, Aug 25, 2016 | 165.29 | 166.86 | 165.26 | 165.80 | 3799 | NYSE | FLT | Wed, Aug 24, 2016 | 168.50 | 168.90 | 165.57 | 166.02 | 3798 | NYSE | FLT | Tue, Aug 23, 2016 | 167.83 | 168.87 | 167.01 | 168.44 | 3797 | NYSE | FLT | Mon, Aug 22, 2016 | 167.28 | 167.84 | 166.27 | 167.41 | 3796 | NYSE | FLT | Fri, Aug 19, 2016 | 168.00 | 168.76 | 167.17 | 167.56 | 3795 | NYSE | FLT | Thu, Aug 18, 2016 | 168.04 | 168.59 | 167.03 | 168.55 | 3794 | NYSE | FLT | Wed, Aug 17, 2016 | 167.61 | 168.47 | 166.52 | 168.21 | 3793 | NYSE | FLT | Tue, Aug 16, 2016 | 168.52 | 169.59 | 167.03 | 167.99 | 3792 | NYSE | FLT | Mon, Aug 15, 2016 | 164.74 | 169.03 | 164.66 | 168.94 | 3791 | NYSE | FLT | Fri, Aug 12, 2016 | 164.27 | 166.22 | 163.82 | 164.46 | 3790 | NYSE | FLT | Thu, Aug 11, 2016 | 162.82 | 165.15 | 162.68 | 164.72 | 3789 | NYSE | FLT | Wed, Aug 10, 2016 | 162.79 | 163.11 | 161.44 | 162.54 | 3788 | NYSE | FLT | Tue, Aug 9, 2016 | 163.71 | 164.56 | 162.66 | 163.01 | 3787 | NYSE | FLT | Mon, Aug 8, 2016 | 162.91 | 163.47 | 161.54 | 163.47 | 3786 | NYSE | FLT | Fri, Aug 5, 2016 | 160.00 | 168.51 | 159.61 | 162.32 | 3785 | NYSE | FLT | Thu, Aug 4, 2016 | 153.18 | 155.56 | 153.18 | 154.79 | 3784 | NYSE | FLT | Wed, Aug 3, 2016 | 150.13 | 154.33 | 150.13 | 153.72 | 3783 | NYSE | FLT | Tue, Aug 2, 2016 | 152.32 | 152.32 | 148.20 | 150.59 | 3782 | NYSE | FLT | Mon, Aug 1, 2016 | 151.19 | 152.74 | 150.37 | 152.31 | 3781 | NYSE | FLT | Fri, Jul 29, 2016 | 151.70 | 152.62 | 150.96 | 151.68 | 3780 | NYSE | FLT | Thu, Jul 28, 2016 | 150.83 | 152.30 | 150.56 | 152.16 | 3779 | NYSE | FLT | Wed, Jul 27, 2016 | 151.93 | 152.33 | 150.06 | 150.75 | 3778 | NYSE | FLT | Tue, Jul 26, 2016 | 151.27 | 152.05 | 150.45 | 152.02 | 3777 | NYSE | FLT | Mon, Jul 25, 2016 | 151.41 | 151.96 | 150.31 | 151.16 | 3776 | NYSE | FLT | Fri, Jul 22, 2016 | 150.06 | 152.00 | 150.00 | 151.80 | 3775 | NYSE | FLT | Thu, Jul 21, 2016 | 151.46 | 151.70 | 149.10 | 149.99 | 3774 | NYSE | FLT | Wed, Jul 20, 2016 | 150.91 | 152.22 | 149.45 | 151.88 | 3773 | NYSE | FLT | Tue, Jul 19, 2016 | 150.00 | 150.75 | 149.56 | 150.20 | 3772 | NYSE | FLT | Mon, Jul 18, 2016 | 150.99 | 150.99 | 149.85 | 150.40 | 3771 | NYSE | FLT | Fri, Jul 15, 2016 | 151.99 | 152.04 | 150.25 | 150.45 | 3770 | NYSE | FLT | Thu, Jul 14, 2016 | 151.20 | 152.73 | 150.10 | 151.85 | 3769 | NYSE | FLT | Wed, Jul 13, 2016 | 150.06 | 151.96 | 149.18 | 149.67 | 3768 | NYSE | FLT | Tue, Jul 12, 2016 | 145.05 | 150.48 | 145.00 | 150.06 | 3767 | NYSE | FLT | Mon, Jul 11, 2016 | 144.25 | 144.98 | 143.12 | 143.69 | 3766 | NYSE | FLT | Fri, Jul 8, 2016 | 141.78 | 144.01 | 140.84 | 143.79 | 3765 | NYSE | FLT | Thu, Jul 7, 2016 | 139.72 | 141.01 | 139.05 | 140.15 | 3764 | NYSE | FLT | Wed, Jul 6, 2016 | 138.59 | 139.65 | 137.26 | 139.61 | 3763 | NYSE | FLT | Tue, Jul 5, 2016 | 141.72 | 141.72 | 138.71 | 139.51 | 3762 | NYSE | FLT | Fri, Jul 1, 2016 | 143.44 | 144.35 | 142.00 | 142.75 | 3761 | NYSE | FLT | Thu, Jun 30, 2016 | 143.56 | 143.75 | 141.13 | 143.13 | 3760 | NYSE | FLT | Wed, Jun 29, 2016 | 140.00 | 144.05 | 139.53 | 143.13 | 3759 | NYSE | FLT | Tue, Jun 28, 2016 | 136.21 | 139.38 | 135.91 | 139.23 | 3758 | NYSE | FLT | Mon, Jun 27, 2016 | 140.18 | 140.63 | 133.64 | 134.67 | 3757 | NYSE | FLT | Fri, Jun 24, 2016 | 138.94 | 143.22 | 138.94 | 141.49 | 3756 | NYSE | FLT | Thu, Jun 23, 2016 | 145.62 | 146.40 | 144.77 | 146.40 | 3755 | NYSE | FLT | Wed, Jun 22, 2016 | 146.34 | 146.34 | 143.81 | 144.17 | 3754 | NYSE | FLT | Tue, Jun 21, 2016 | 145.44 | 146.68 | 145.07 | 146.07 | 3753 | NYSE | FLT | Mon, Jun 20, 2016 | 146.77 | 147.60 | 145.03 | 145.09 | 3752 | NYSE | FLT | Fri, Jun 17, 2016 | 143.96 | 145.55 | 142.74 | 144.35 | 3751 | NYSE | FLT | Thu, Jun 16, 2016 | 144.07 | 144.43 | 141.15 | 144.05 | 3750 | NYSE | FLT | Wed, Jun 15, 2016 | 118.30 | 118.39 | 117.33 | 117.45 | 3749 | NYSE | FLT | Tue, Jun 14, 2016 | 117.08 | 118.32 | 116.75 | 118.09 | 3748 | NYSE | FLT | Mon, Jun 13, 2016 | 117.86 | 118.94 | 117.03 | 117.08 | 3747 | NYSE | FLT | Fri, Jun 10, 2016 | 118.50 | 118.89 | 117.94 | 118.27 | 3746 | NYSE | FLT | Thu, Jun 9, 2016 | 118.35 | 119.53 | 117.80 | 119.44 | 3745 | NYSE | FLT | Wed, Jun 8, 2016 | 119.59 | 119.95 | 118.54 | 119.32 | 3744 | NYSE | FLT | Tue, Jun 7, 2016 | 119.94 | 120.15 | 119.24 | 119.65 | 3743 | NYSE | FLT | Mon, Jun 6, 2016 | 119.00 | 119.76 | 118.52 | 119.60 | 3742 | NYSE | FLT | Fri, Jun 3, 2016 | 118.88 | 119.00 | 117.91 | 118.90 | 3741 | NYSE | FLT | Thu, Jun 2, 2016 | 118.70 | 119.27 | 118.00 | 119.24 | 3740 | NYSE | FLT | Wed, Jun 1, 2016 | 118.21 | 119.12 | 118.11 | 119.01 | 3739 | NYSE | FLT | Tue, May 31, 2016 | 118.89 | 119.15 | 118.09 | 118.97 | 3738 | NYSE | FLT | Fri, May 27, 2016 | 118.84 | 118.94 | 117.77 | 118.94 | 3737 | NYSE | FLT | Thu, May 26, 2016 | 118.59 | 119.20 | 118.05 | 118.41 | 3736 | NYSE | FLT | Wed, May 25, 2016 | 119.23 | 119.72 | 118.47 | 118.55 | 3735 | NYSE | FLT | Tue, May 24, 2016 | 116.58 | 119.21 | 116.58 | 119.12 | 3734 | NYSE | FLT | Mon, May 23, 2016 | 116.69 | 116.69 | 115.84 | 116.18 | 3733 | NYSE | FLT | Fri, May 20, 2016 | 116.10 | 116.91 | 116.10 | 116.47 | 3732 | NYSE | FLT | Thu, May 19, 2016 | 116.27 | 116.27 | 114.59 | 116.03 | 3731 | NYSE | FLT | Wed, May 18, 2016 | 116.06 | 117.35 | 115.46 | 116.52 | 3730 | NYSE | FLT | Tue, May 17, 2016 | 117.31 | 117.50 | 115.87 | 116.22 | 3729 | NYSE | FLT | Mon, May 16, 2016 | 115.62 | 117.59 | 115.01 | 117.15 | 3728 | NYSE | FLT | Fri, May 13, 2016 | 116.22 | 116.63 | 115.14 | 115.44 | 3727 | NYSE | FLT | Thu, May 12, 2016 | 116.42 | 116.63 | 115.47 | 116.36 | 3726 | NYSE | FLT | Wed, May 11, 2016 | 116.99 | 116.99 | 115.86 | 115.98 | 3725 | NYSE | FLT | Tue, May 10, 2016 | 115.59 | 116.95 | 115.48 | 116.94 | 3724 | NYSE | FLT | Mon, May 9, 2016 | 115.28 | 116.23 | 115.00 | 115.47 | 3723 | NYSE | FLT | Fri, May 6, 2016 | 113.82 | 115.67 | 113.35 | 115.55 | 3722 | NYSE | FLT | Thu, May 5, 2016 | 113.65 | 114.43 | 113.47 | 114.08 | 3721 | NYSE | FLT | Wed, May 4, 2016 | 112.26 | 113.91 | 112.26 | 113.55 | 3720 | NYSE | FLT | Tue, May 3, 2016 | 113.48 | 113.88 | 112.25 | 113.30 | 3719 | NYSE | FLT | Mon, May 2, 2016 | 112.90 | 114.70 | 112.31 | 114.40 | 3718 | NYSE | FLT | Fri, Apr 29, 2016 | 114.19 | 114.19 | 112.29 | 112.92 | 3717 | NYSE | FLT | Thu, Apr 28, 2016 | 114.99 | 116.04 | 113.98 | 114.33 | 3716 | NYSE | FLT | Wed, Apr 27, 2016 | 114.14 | 115.67 | 114.14 | 115.48 | 3715 | NYSE | FLT | Tue, Apr 26, 2016 | 114.41 | 115.06 | 113.84 | 114.61 | 3714 | NYSE | FLT | Mon, Apr 25, 2016 | 113.86 | 114.25 | 113.24 | 114.10 | 3713 | NYSE | FLT | Fri, Apr 22, 2016 | 114.00 | 114.97 | 113.64 | 113.95 | 3712 | NYSE | FLT | Thu, Apr 21, 2016 | 115.33 | 116.17 | 114.44 | 114.48 | 3711 | NYSE | FLT | Wed, Apr 20, 2016 | 115.50 | 116.18 | 115.09 | 115.54 | 3710 | NYSE | FLT | Tue, Apr 19, 2016 | 115.61 | 115.83 | 114.38 | 115.10 | 3709 | NYSE | FLT | Mon, Apr 18, 2016 | 114.27 | 115.68 | 113.95 | 115.59 | 3708 | NYSE | FLT | Fri, Apr 15, 2016 | 114.76 | 115.31 | 114.34 | 114.82 | 3707 | NYSE | FLT | Thu, Apr 14, 2016 | 115.00 | 115.27 | 114.14 | 114.75 | 3706 | NYSE | FLT | Wed, Apr 13, 2016 | 113.87 | 115.02 | 113.47 | 114.96 | 3705 | NYSE | FLT | Tue, Apr 12, 2016 | 113.33 | 114.50 | 112.92 | 114.39 | 3704 | NYSE | FLT | Mon, Apr 11, 2016 | 112.94 | 114.00 | 112.80 | 113.10 | 3703 | NYSE | FLT | Fri, Apr 8, 2016 | 112.92 | 113.23 | 111.85 | 112.83 | 3702 | NYSE | FLT | Thu, Apr 7, 2016 | 113.73 | 114.02 | 111.79 | 112.10 | 3701 | NYSE | FLT | Wed, Apr 6, 2016 | 113.99 | 114.95 | 113.74 | 114.67 | 3700 | NYSE | FLT | Tue, Apr 5, 2016 | 115.50 | 115.50 | 115.50 | 114.13 | 3699 | NYSE | FLT | Mon, Apr 4, 2016 | 116.08 | 116.20 | 114.92 | 115.50 | 3698 | NYSE | FLT | Fri, Apr 1, 2016 | 114.76 | 116.52 | 114.70 | 116.35 | 3697 | NYSE | FLT | Thu, Mar 31, 2016 | 115.10 | 116.00 | 115.00 | 115.40 | 3696 | NYSE | FLT | Wed, Mar 30, 2016 | 115.40 | 116.51 | 115.03 | 115.37 | 3695 | NYSE | FLT | Tue, Mar 29, 2016 | 113.50 | 115.47 | 113.45 | 115.26 | 3694 | NYSE | FLT | Mon, Mar 28, 2016 | 114.43 | 115.46 | 113.68 | 114.17 | 3693 | NYSE | FLT | Thu, Mar 24, 2016 | 108.79 | 114.44 | 108.68 | 114.30 | 3692 | NYSE | FLT | Wed, Mar 23, 2016 | 107.38 | 108.36 | 107.21 | 107.66 | 3691 | NYSE | FLT | Tue, Mar 22, 2016 | 107.72 | 108.43 | 107.29 | 107.83 | 3690 | NYSE | FLT | Mon, Mar 21, 2016 | 107.33 | 108.85 | 107.14 | 108.16 | 3689 | NYSE | FLT | Fri, Mar 18, 2016 | 108.73 | 108.73 | 107.19 | 107.77 | 3688 | NYSE | FLT | Thu, Mar 17, 2016 | 107.59 | 108.67 | 107.19 | 108.56 | 3687 | NYSE | FLT | Wed, Mar 16, 2016 | 107.24 | 107.92 | 106.26 | 107.59 | 3686 | NYSE | FLT | Tue, Mar 15, 2016 | 106.32 | 106.32 | 106.32 | 107.07 | 3685 | NYSE | FLT | Mon, Mar 14, 2016 | 105.10 | 106.70 | 104.97 | 106.32 | 3684 | NYSE | FLT | Fri, Mar 11, 2016 | 103.58 | 103.58 | 103.58 | 105.68 | 3683 | NYSE | FLT | Thu, Mar 10, 2016 | 103.64 | 104.40 | 102.10 | 103.58 | 3682 | NYSE | FLT | Wed, Mar 9, 2016 | 102.62 | 102.62 | 102.62 | 103.40 | 3681 | NYSE | FLT | Tue, Mar 8, 2016 | 101.75 | 102.94 | 101.36 | 102.62 | 3680 | NYSE | FLT | Mon, Mar 7, 2016 | 102.44 | 102.56 | 101.50 | 102.40 | 3679 | NYSE | FLT | Fri, Mar 4, 2016 | 102.80 | 102.80 | 102.80 | 103.18 | 3678 | NYSE | FLT | Thu, Mar 3, 2016 | 102.66 | 102.66 | 102.66 | 102.80 | 3677 | NYSE | FLT | Wed, Mar 2, 2016 | 103.48 | 103.48 | 101.98 | 102.66 | 3676 | NYSE | FLT | Tue, Mar 1, 2016 | 100.26 | 100.26 | 100.26 | 103.45 | 3675 | NYSE | FLT | Mon, Feb 29, 2016 | 100.68 | 101.73 | 100.14 | 100.26 | 3674 | NYSE | FLT | Fri, Feb 26, 2016 | 101.48 | 102.10 | 100.95 | 101.12 | 3673 | NYSE | FLT | Thu, Feb 25, 2016 | 99.96 | 100.93 | 99.16 | 100.91 | 3672 | NYSE | FLT | Wed, Feb 24, 2016 | 98.65 | 99.62 | 97.92 | 99.55 | 3671 | NYSE | FLT | Tue, Feb 23, 2016 | 100.34 | 100.68 | 99.55 | 99.65 | 3670 | NYSE | FLT | Mon, Feb 22, 2016 | 100.16 | 100.59 | 99.58 | 100.35 | 3669 | NYSE | FLT | Fri, Feb 19, 2016 | 98.31 | 99.02 | 97.93 | 98.95 | 3668 | NYSE | FLT | Thu, Feb 18, 2016 | 99.62 | 101.12 | 98.31 | 98.52 | 3667 | NYSE | FLT | Wed, Feb 17, 2016 | 97.74 | 99.91 | 97.73 | 99.01 | 3666 | NYSE | FLT | Tue, Feb 16, 2016 | 96.24 | 97.09 | 95.48 | 96.91 | 3665 | NYSE | FLT | Fri, Feb 12, 2016 | 94.43 | 95.00 | 93.99 | 94.70 | 3664 | NYSE | FLT | Thu, Feb 11, 2016 | 92.54 | 93.92 | 92.25 | 93.43 | 3663 | NYSE | FLT | Wed, Feb 10, 2016 | 94.43 | 95.74 | 94.13 | 94.21 | 3662 | NYSE | FLT | Tue, Feb 9, 2016 | 94.01 | 95.08 | 91.40 | 93.32 | 3661 | NYSE | FLT | Mon, Feb 8, 2016 | 96.65 | 96.65 | 93.35 | 95.07 | 3660 | NYSE | FLT | Fri, Feb 5, 2016 | 102.42 | 102.59 | 98.58 | 98.97 | 3659 | NYSE | FLT | Thu, Feb 4, 2016 | 102.22 | 103.02 | 101.38 | 102.73 | 3658 | NYSE | FLT | Wed, Feb 3, 2016 | 104.45 | 104.68 | 100.62 | 102.10 | 3657 | NYSE | FLT | Tue, Feb 2, 2016 | 105.27 | 105.62 | 103.45 | 103.82 | 3656 | NYSE | FLT | Mon, Feb 1, 2016 | 104.75 | 106.80 | 104.73 | 106.28 | 3655 | NYSE | FLT | Fri, Jan 29, 2016 | 103.37 | 105.65 | 103.24 | 105.54 | 3654 | NYSE | FLT | Thu, Jan 28, 2016 | 102.84 | 103.59 | 101.59 | 103.08 | 3653 | NYSE | FLT | Wed, Jan 27, 2016 | 102.67 | 103.60 | 101.33 | 101.96 | 3652 | NYSE | FLT | Tue, Jan 26, 2016 | 101.79 | 103.13 | 101.45 | 102.53 | 3651 | NYSE | FLT | Mon, Jan 25, 2016 | 102.21 | 103.15 | 101.24 | 101.75 | 3650 | NYSE | FLT | Fri, Jan 22, 2016 | 99.79 | 102.36 | 99.56 | 102.24 | 3649 | NYSE | FLT | Thu, Jan 21, 2016 | 99.04 | 99.91 | 98.00 | 98.29 | 3648 | NYSE | FLT | Wed, Jan 20, 2016 | 99.24 | 100.19 | 97.14 | 99.06 | 3647 | NYSE | FLT | Tue, Jan 19, 2016 | 100.16 | 101.95 | 99.78 | 101.38 | 3646 | NYSE | FLT | Fri, Jan 15, 2016 | 98.74 | 101.01 | 98.45 | 99.27 | 3645 | NYSE | FLT | Thu, Jan 14, 2016 | 99.12 | 102.47 | 98.91 | 101.88 | 3644 | NYSE | FLT | Wed, Jan 13, 2016 | 101.39 | 101.75 | 98.74 | 99.26 | 3643 | NYSE | FLT | Tue, Jan 12, 2016 | 99.96 | 101.29 | 99.44 | 101.01 | 3642 | NYSE | FLT | Mon, Jan 11, 2016 | 98.48 | 99.72 | 98.08 | 99.23 | 3641 | NYSE | FLT | Fri, Jan 8, 2016 | 99.48 | 99.81 | 98.00 | 98.20 | 3640 | NYSE | FLT | Thu, Jan 7, 2016 | 99.75 | 100.84 | 98.84 | 99.16 | 3639 | NYSE | FLT | Wed, Jan 6, 2016 | 100.81 | 103.06 | 100.54 | 102.16 | 3638 | NYSE | FLT | Tue, Jan 5, 2016 | 101.97 | 102.87 | 101.47 | 102.36 | 3637 | NYSE | FLT | Mon, Jan 4, 2016 | 102.62 | 102.65 | 100.97 | 101.83 | 3636 | NYSE | FLT | Thu, Dec 31, 2015 | 105.40 | 105.93 | 104.38 | 104.50 | 3635 | NYSE | FLT | Wed, Dec 30, 2015 | 105.30 | 106.39 | 104.91 | 105.86 | 3634 | NYSE | FLT | Tue, Dec 29, 2015 | 104.50 | 105.60 | 104.50 | 105.32 | 3633 | NYSE | FLT | Mon, Dec 28, 2015 | 103.64 | 104.20 | 103.42 | 104.08 | 3632 | NYSE | FLT | Thu, Dec 24, 2015 | 104.22 | 104.79 | 104.19 | 104.23 | 3631 | NYSE | FLT | Wed, Dec 23, 2015 | 104.06 | 104.65 | 103.75 | 104.42 | 3630 | NYSE | FLT | Tue, Dec 22, 2015 | 103.29 | 103.94 | 102.74 | 103.76 | 3629 | NYSE | FLT | Mon, Dec 21, 2015 | 102.92 | 103.33 | 102.19 | 102.99 | 3628 | NYSE | FLT | Fri, Dec 18, 2015 | 103.13 | 103.13 | 101.91 | 101.93 | 3627 | NYSE | FLT | Thu, Dec 17, 2015 | 107.00 | 107.15 | 103.24 | 103.26 | 3626 | NYSE | FLT | Wed, Dec 16, 2015 | 107.32 | 109.22 | 106.84 | 109.08 | 3625 | NYSE | FLT | Tue, Dec 15, 2015 | 107.28 | 107.99 | 106.47 | 106.72 | 3624 | NYSE | FLT | Mon, Dec 14, 2015 | 105.69 | 107.11 | 105.37 | 106.36 | 3623 | NYSE | FLT | Fri, Dec 11, 2015 | 106.46 | 106.72 | 105.02 | 105.30 | 3622 | NYSE | FLT | Thu, Dec 10, 2015 | 107.29 | 108.50 | 106.84 | 107.60 | 3621 | NYSE | FLT | Wed, Dec 9, 2015 | 108.56 | 109.63 | 106.74 | 107.29 | 3620 | NYSE | FLT | Tue, Dec 8, 2015 | 107.47 | 109.24 | 107.39 | 108.91 | 3619 | NYSE | FLT | Mon, Dec 7, 2015 | 109.13 | 109.65 | 108.24 | 108.94 | 3618 | NYSE | FLT | Fri, Dec 4, 2015 | 106.29 | 109.26 | 106.25 | 109.10 | 3617 | NYSE | FLT | Thu, Dec 3, 2015 | 107.54 | 108.17 | 105.37 | 105.93 | 3616 | NYSE | FLT | Wed, Dec 2, 2015 | 107.91 | 108.65 | 107.51 | 107.59 | 3615 | NYSE | FLT | Tue, Dec 1, 2015 | 107.29 | 108.25 | 107.22 | 108.13 | 3614 | NYSE | FLT | Mon, Nov 30, 2015 | 107.58 | 107.79 | 107.10 | 107.22 | 3613 | NYSE | FLT | Fri, Nov 27, 2015 | 107.06 | 107.76 | 106.93 | 107.46 | 3612 | NYSE | FLT | Wed, Nov 25, 2015 | 107.69 | 107.74 | 107.02 | 107.10 | 3611 | NYSE | FLT | Tue, Nov 24, 2015 | 107.39 | 107.74 | 106.71 | 107.35 | 3610 | NYSE | FLT | Mon, Nov 23, 2015 | 107.97 | 108.41 | 107.55 | 107.84 | 3609 | NYSE | FLT | Fri, Nov 20, 2015 | 107.58 | 108.31 | 107.58 | 107.97 | 3608 | NYSE | FLT | Thu, Nov 19, 2015 | 107.88 | 108.43 | 107.04 | 107.28 | 3607 | NYSE | FLT | Wed, Nov 18, 2015 | 106.91 | 108.00 | 106.29 | 107.88 | 3606 | NYSE | FLT | Tue, Nov 17, 2015 | 106.40 | 106.95 | 105.38 | 106.29 | 3605 | NYSE | FLT | Mon, Nov 16, 2015 | 103.69 | 106.42 | 103.56 | 106.33 | 3604 | NYSE | FLT | Fri, Nov 13, 2015 | 104.00 | 104.50 | 103.02 | 103.15 | 3603 | NYSE | FLT | Thu, Nov 12, 2015 | 104.82 | 105.23 | 104.16 | 104.32 | 3602 | NYSE | FLT | Wed, Nov 11, 2015 | 105.30 | 105.61 | 105.04 | 105.10 | 3601 | NYSE | FLT | Tue, Nov 10, 2015 | 104.58 | 105.20 | 104.50 | 105.07 | 3600 | NYSE | FLT | Mon, Nov 9, 2015 | 105.23 | 105.73 | 104.55 | 104.88 | 3599 | NYSE | FLT | Fri, Nov 6, 2015 | 105.32 | 106.25 | 105.09 | 106.00 | 3598 | NYSE | FLT | Thu, Nov 5, 2015 | 106.52 | 106.96 | 105.91 | 106.09 | 3597 | NYSE | FLT | Wed, Nov 4, 2015 | 107.33 | 107.33 | 106.46 | 106.52 | 3596 | NYSE | FLT | Tue, Nov 3, 2015 | 107.03 | 107.69 | 106.88 | 107.31 | 3595 | NYSE | FLT | Mon, Nov 2, 2015 | 107.08 | 107.93 | 107.08 | 107.60 | 3594 | NYSE | FLT | Fri, Oct 30, 2015 | 108.05 | 108.39 | 107.20 | 107.20 | 3593 | NYSE | FLT | Thu, Oct 29, 2015 | 109.07 | 109.38 | 107.48 | 107.95 | 3592 | NYSE | FLT | Wed, Oct 28, 2015 | 107.89 | 109.86 | 107.40 | 109.73 | 3591 | NYSE | FLT | Tue, Oct 27, 2015 | 107.55 | 108.21 | 107.29 | 107.87 | 3590 | NYSE | FLT | Mon, Oct 26, 2015 | 107.87 | 108.44 | 107.40 | 107.97 | 3589 | NYSE | FLT | Fri, Oct 23, 2015 | 107.30 | 108.23 | 106.27 | 107.99 | 3588 | NYSE | FLT | Thu, Oct 22, 2015 | 102.90 | 106.61 | 102.90 | 106.46 | 3587 | NYSE | FLT | Wed, Oct 21, 2015 | 103.97 | 104.42 | 102.40 | 102.52 | 3586 | NYSE | FLT | Tue, Oct 20, 2015 | 103.34 | 103.64 | 102.84 | 103.47 | 3585 | NYSE | FLT | Mon, Oct 19, 2015 | 102.78 | 103.32 | 102.59 | 103.10 | 3584 | NYSE | FLT | Fri, Oct 16, 2015 | 103.00 | 103.01 | 102.18 | 103.01 | 3583 | NYSE | FLT | Thu, Oct 15, 2015 | 103.05 | 103.05 | 102.15 | 102.30 | 3582 | NYSE | FLT | Wed, Oct 14, 2015 | 102.22 | 102.95 | 101.20 | 102.43 | 3581 | NYSE | FLT | Tue, Oct 13, 2015 | 103.00 | 104.62 | 102.73 | 103.48 | 3580 | NYSE | FLT | Mon, Oct 12, 2015 | 104.69 | 105.22 | 104.61 | 105.05 | 3579 | NYSE | FLT | Fri, Oct 9, 2015 | 105.11 | 106.48 | 104.67 | 104.78 | 3578 | NYSE | FLT | Thu, Oct 8, 2015 | 102.51 | 105.27 | 102.19 | 105.01 | 3577 | NYSE | FLT | Wed, Oct 7, 2015 | 102.00 | 102.63 | 101.28 | 102.62 | 3576 | NYSE | FLT | Tue, Oct 6, 2015 | 101.50 | 101.95 | 100.89 | 101.50 | 3575 | NYSE | FLT | Mon, Oct 5, 2015 | 99.97 | 101.81 | 99.94 | 101.62 | 3574 | NYSE | FLT | Fri, Oct 2, 2015 | 97.08 | 99.42 | 96.31 | 99.39 | 3573 | NYSE | FLT | Thu, Oct 1, 2015 | 98.47 | 99.00 | 97.05 | 98.44 | 3572 | NYSE | FLT | Wed, Sep 30, 2015 | 97.64 | 98.38 | 97.35 | 98.26 | 3571 | NYSE | FLT | Tue, Sep 29, 2015 | 96.09 | 96.78 | 95.53 | 96.60 | 3570 | NYSE | FLT | Mon, Sep 28, 2015 | 96.53 | 97.32 | 95.80 | 95.95 | 3569 | NYSE | FLT | Fri, Sep 25, 2015 | 98.36 | 98.41 | 96.37 | 96.94 | 3568 | NYSE | FLT | Thu, Sep 24, 2015 | 95.77 | 98.00 | 95.67 | 97.77 | 3567 | NYSE | FLT | Wed, Sep 23, 2015 | 97.82 | 98.36 | 97.32 | 97.86 | 3566 | NYSE | FLT | Tue, Sep 22, 2015 | 97.13 | 97.83 | 96.15 | 97.67 | 3565 | NYSE | FLT | Mon, Sep 21, 2015 | 98.05 | 99.13 | 97.66 | 98.43 | 3564 | NYSE | FLT | Fri, Sep 18, 2015 | 94.79 | 98.51 | 94.79 | 97.53 | 3563 | NYSE | FLT | Thu, Sep 17, 2015 | 98.96 | 99.94 | 98.35 | 98.53 | 3562 | NYSE | FLT | Wed, Sep 16, 2015 | 98.22 | 99.35 | 98.06 | 98.96 | 3561 | NYSE | FLT | Tue, Sep 15, 2015 | 97.00 | 98.62 | 96.14 | 98.24 | 3560 | NYSE | FLT | Mon, Sep 14, 2015 | 97.41 | 97.50 | 96.40 | 96.51 | 3559 | NYSE | FLT | Fri, Sep 11, 2015 | 96.59 | 97.45 | 96.00 | 97.35 | 3558 | NYSE | FLT | Thu, Sep 10, 2015 | 95.39 | 97.36 | 95.36 | 96.81 | 3557 | NYSE | FLT | Wed, Sep 9, 2015 | 97.42 | 97.85 | 95.33 | 95.52 | 3556 | NYSE | FLT | Tue, Sep 8, 2015 | 96.27 | 97.34 | 96.01 | 97.12 | 3555 | NYSE | FLT | Fri, Sep 4, 2015 | 94.31 | 95.12 | 93.68 | 94.45 | 3554 | NYSE | FLT | Thu, Sep 3, 2015 | 95.01 | 95.94 | 94.66 | 95.61 | 3553 | NYSE | FLT | Wed, Sep 2, 2015 | 93.59 | 94.45 | 92.32 | 94.43 | 3552 | NYSE | FLT | Tue, Sep 1, 2015 | 91.88 | 93.50 | 91.68 | 92.29 | 3551 | NYSE | FLT | Mon, Aug 31, 2015 | 95.21 | 95.66 | 94.19 | 94.27 | 3550 | NYSE | FLT | Fri, Aug 28, 2015 | 95.36 | 96.14 | 94.92 | 95.85 | 3549 | NYSE | FLT | Thu, Aug 27, 2015 | 96.21 | 96.50 | 93.96 | 95.73 | 3548 | NYSE | FLT | Wed, Aug 26, 2015 | 94.33 | 95.27 | 92.40 | 95.04 | 3547 | NYSE | FLT | Tue, Aug 25, 2015 | 95.42 | 95.76 | 92.05 | 92.14 | 3546 | NYSE | FLT | Mon, Aug 24, 2015 | 91.34 | 95.90 | 88.43 | 92.67 | 3545 | NYSE | FLT | Fri, Aug 21, 2015 | 99.37 | 99.76 | 97.09 | 97.13 | 3544 | NYSE | FLT | Thu, Aug 20, 2015 | 102.18 | 103.66 | 99.87 | 99.97 | 3543 | NYSE | FLT | Wed, Aug 19, 2015 | 104.03 | 104.16 | 102.52 | 102.87 | 3542 | NYSE | FLT | Tue, Aug 18, 2015 | 103.64 | 104.09 | 103.10 | 103.86 | 3541 | NYSE | FLT | Mon, Aug 17, 2015 | 103.33 | 103.54 | 102.43 | 103.48 | 3540 | NYSE | FLT | Fri, Aug 14, 2015 | 103.00 | 103.53 | 102.42 | 103.45 | 3539 | NYSE | FLT | Thu, Aug 13, 2015 | 104.04 | 104.09 | 102.67 | 103.39 | 3538 | NYSE | FLT | Wed, Aug 12, 2015 | 102.78 | 103.85 | 102.34 | 103.77 | 3537 | NYSE | FLT | Tue, Aug 11, 2015 | 104.79 | 104.95 | 103.41 | 103.58 | 3536 | NYSE | FLT | Mon, Aug 10, 2015 | 104.31 | 105.37 | 104.14 | 105.20 | 3535 | NYSE | FLT | Fri, Aug 7, 2015 | 103.03 | 103.83 | 102.63 | 103.74 | 3534 | NYSE | FLT | Thu, Aug 6, 2015 | 104.30 | 104.86 | 103.00 | 103.10 | 3533 | NYSE | FLT | Wed, Aug 5, 2015 | 105.00 | 105.33 | 104.13 | 104.50 | 3532 | NYSE | FLT | Tue, Aug 4, 2015 | 103.21 | 104.60 | 103.11 | 103.42 | 3531 | NYSE | FLT | Mon, Aug 3, 2015 | 103.17 | 103.78 | 102.39 | 103.21 | 3530 | NYSE | FLT | Fri, Jul 31, 2015 | 103.00 | 103.99 | 102.93 | 103.11 | 3529 | NYSE | FLT | Thu, Jul 30, 2015 | 102.06 | 102.99 | 101.61 | 102.66 | 3528 | NYSE | FLT | Wed, Jul 29, 2015 | 101.69 | 102.71 | 101.52 | 102.45 | 3527 | NYSE | FLT | Tue, Jul 28, 2015 | 100.91 | 101.76 | 100.45 | 101.69 | 3526 | NYSE | FLT | Mon, Jul 27, 2015 | 100.66 | 101.01 | 100.04 | 100.39 | 3525 | NYSE | FLT | Fri, Jul 24, 2015 | 102.17 | 102.80 | 100.88 | 101.17 | 3524 | NYSE | FLT | Thu, Jul 23, 2015 | 102.50 | 103.31 | 102.17 | 102.42 | 3523 | NYSE | FLT | Wed, Jul 22, 2015 | 100.31 | 102.50 | 100.25 | 102.33 | 3522 | NYSE | FLT | Tue, Jul 21, 2015 | 100.37 | 101.22 | 100.20 | 100.39 | 3521 | NYSE | FLT | Mon, Jul 20, 2015 | 100.70 | 101.19 | 100.33 | 100.72 | 3520 | NYSE | FLT | Fri, Jul 17, 2015 | 101.56 | 101.56 | 100.17 | 100.48 | 3519 | NYSE | FLT | Thu, Jul 16, 2015 | 100.55 | 101.62 | 100.55 | 101.45 | 3518 | NYSE | FLT | Wed, Jul 15, 2015 | 100.56 | 100.71 | 99.65 | 99.95 | 3517 | NYSE | FLT | Tue, Jul 14, 2015 | 100.01 | 100.87 | 99.73 | 100.74 | 3516 | NYSE | FLT | Mon, Jul 13, 2015 | 99.35 | 100.77 | 99.09 | 100.55 | 3515 | NYSE | FLT | Fri, Jul 10, 2015 | 98.73 | 99.28 | 98.03 | 98.78 | 3514 | NYSE | FLT | Thu, Jul 9, 2015 | 98.80 | 99.09 | 97.65 | 97.75 | 3513 | NYSE | FLT | Wed, Jul 8, 2015 | 99.45 | 99.45 | 96.95 | 97.62 | 3512 | NYSE | FLT | Tue, Jul 7, 2015 | 97.80 | 99.10 | 96.65 | 98.68 | 3511 | NYSE | FLT | Mon, Jul 6, 2015 | 96.44 | 97.58 | 96.31 | 97.34 | 3510 | NYSE | FLT | Thu, Jul 2, 2015 | 98.29 | 98.72 | 96.51 | 97.33 | 3509 | NYSE | FLT | Wed, Jul 1, 2015 | 97.74 | 98.79 | 97.31 | 98.06 | 3508 | NYSE | FLT | Tue, Jun 30, 2015 | 97.69 | 97.69 | 96.57 | 96.78 | 3507 | NYSE | FLT | Mon, Jun 29, 2015 | 98.14 | 99.07 | 96.54 | 96.68 | 3506 | NYSE | FLT | Fri, Jun 26, 2015 | 99.97 | 100.35 | 98.52 | 99.00 | 3505 | NYSE | FLT | Thu, Jun 25, 2015 | 100.21 | 100.47 | 99.16 | 99.48 | 3504 | NYSE | FLT | Wed, Jun 24, 2015 | 98.01 | 98.40 | 96.79 | 97.77 | 3503 | NYSE | FLT | Tue, Jun 23, 2015 | 99.04 | 99.44 | 97.73 | 98.25 | 3502 | NYSE | FLT | Mon, Jun 22, 2015 | 97.63 | 99.06 | 97.54 | 98.59 | 3501 | NYSE | FLT | Fri, Jun 19, 2015 | 96.98 | 97.66 | 96.79 | 97.02 | 3500 | NYSE | FLT | Thu, Jun 18, 2015 | 97.06 | 97.70 | 96.79 | 97.31 | 3499 | NYSE | FLT | Wed, Jun 17, 2015 | 96.99 | 97.31 | 96.03 | 96.93 | 3498 | NYSE | FLT | Tue, Jun 16, 2015 | 95.88 | 96.93 | 95.61 | 96.70 | 3497 | NYSE | FLT | Mon, Jun 15, 2015 | 95.09 | 95.95 | 94.69 | 95.79 | 3496 | NYSE | FLT | Fri, Jun 12, 2015 | 96.31 | 96.70 | 95.93 | 96.10 | 3495 | NYSE | FLT | Thu, Jun 11, 2015 | 96.66 | 97.18 | 96.55 | 96.92 | 3494 | NYSE | FLT | Wed, Jun 10, 2015 | 95.30 | 96.92 | 95.19 | 96.52 | 3493 | NYSE | FLT | Tue, Jun 9, 2015 | 95.26 | 95.40 | 94.25 | 94.94 | 3492 | NYSE | FLT | Mon, Jun 8, 2015 | 95.16 | 95.40 | 94.67 | 94.77 | 3491 | NYSE | FLT | Fri, Jun 5, 2015 | 95.91 | 96.06 | 94.84 | 95.40 | 3490 | NYSE | FLT | Thu, Jun 4, 2015 | 96.08 | 96.79 | 95.69 | 95.93 | 3489 | NYSE | FLT | Wed, Jun 3, 2015 | 96.77 | 97.27 | 96.35 | 96.98 | 3488 | NYSE | FLT | Tue, Jun 2, 2015 | 95.96 | 96.85 | 95.62 | 96.33 | 3487 | NYSE | FLT | Mon, Jun 1, 2015 | 96.18 | 96.60 | 95.61 | 96.19 | 3486 | NYSE | FLT | Fri, May 29, 2015 | 96.78 | 96.97 | 95.80 | 96.04 | 3485 | NYSE | FLT | Thu, May 28, 2015 | 96.70 | 97.02 | 96.08 | 96.91 | 3484 | NYSE | FLT | Wed, May 27, 2015 | 96.31 | 96.95 | 95.94 | 96.77 | 3483 | NYSE | FLT | Tue, May 26, 2015 | 96.87 | 97.17 | 95.74 | 96.09 | 3482 | NYSE | FLT | Fri, May 22, 2015 | 96.50 | 96.69 | 95.92 | 96.39 | 3481 | NYSE | FLT | Thu, May 21, 2015 | 96.78 | 97.05 | 96.29 | 96.83 | 3480 | NYSE | FLT | Wed, May 20, 2015 | 97.33 | 97.78 | 96.69 | 97.05 | 3479 | NYSE | FLT | Tue, May 19, 2015 | 97.71 | 97.95 | 96.92 | 97.18 | 3478 | NYSE | FLT | Mon, May 18, 2015 | 96.61 | 97.74 | 96.61 | 97.46 | 3477 | NYSE | FLT | Fri, May 15, 2015 | 96.83 | 97.24 | 96.46 | 97.02 | 3476 | NYSE | FLT | Thu, May 14, 2015 | 96.14 | 97.00 | 96.06 | 96.98 | 3475 | NYSE | FLT | Wed, May 13, 2015 | 95.60 | 96.10 | 95.08 | 95.68 | 3474 | NYSE | FLT | Tue, May 12, 2015 | 95.31 | 95.62 | 94.45 | 95.42 | 3473 | NYSE | FLT | Mon, May 11, 2015 | 95.50 | 96.44 | 95.41 | 96.01 | 3472 | NYSE | FLT | Fri, May 8, 2015 | 95.57 | 96.29 | 94.99 | 95.89 | 3471 | NYSE | FLT | Thu, May 7, 2015 | 92.93 | 94.83 | 92.74 | 94.49 | 3470 | NYSE | FLT | Wed, May 6, 2015 | 93.66 | 93.97 | 92.59 | 93.00 | 3469 | NYSE | FLT | Tue, May 5, 2015 | 94.44 | 94.74 | 93.44 | 93.65 | 3468 | NYSE | FLT | Mon, May 4, 2015 | 93.84 | 94.96 | 93.76 | 94.44 | 3467 | NYSE | FLT | Fri, May 1, 2015 | 93.32 | 93.67 | 92.70 | 93.36 | 3466 | NYSE | FLT | Thu, Apr 30, 2015 | 93.23 | 93.86 | 92.13 | 92.65 | 3465 | NYSE | FLT | Wed, Apr 29, 2015 | 94.25 | 94.41 | 92.91 | 93.65 | 3464 | NYSE | FLT | Tue, Apr 28, 2015 | 93.60 | 94.49 | 92.74 | 94.42 | 3463 | NYSE | FLT | Mon, Apr 27, 2015 | 94.03 | 94.40 | 93.53 | 93.76 | 3462 | NYSE | FLT | Fri, Apr 24, 2015 | 93.29 | 93.82 | 92.64 | 93.40 | 3461 | NYSE | FLT | Thu, Apr 23, 2015 | 93.38 | 94.27 | 92.85 | 93.84 | 3460 | NYSE | FLT | Wed, Apr 22, 2015 | 93.34 | 93.63 | 92.76 | 93.38 | 3459 | NYSE | FLT | Tue, Apr 21, 2015 | 93.91 | 94.00 | 92.87 | 93.00 | 3458 | NYSE | FLT | Mon, Apr 20, 2015 | 92.99 | 93.56 | 92.62 | 93.27 | 3457 | NYSE | FLT | Fri, Apr 17, 2015 | 93.29 | 93.41 | 92.16 | 92.39 | 3456 | NYSE | FLT | Thu, Apr 16, 2015 | 93.91 | 94.22 | 93.67 | 94.06 | 3455 | NYSE | FLT | Wed, Apr 15, 2015 | 94.27 | 94.50 | 94.01 | 94.16 | 3454 | NYSE | FLT | Tue, Apr 14, 2015 | 93.57 | 94.22 | 93.22 | 93.81 | 3453 | NYSE | FLT | Mon, Apr 13, 2015 | 94.34 | 94.88 | 93.44 | 93.49 | 3452 | NYSE | FLT | Fri, Apr 10, 2015 | 95.45 | 95.47 | 94.53 | 94.69 | 3451 | NYSE | FLT | Thu, Apr 9, 2015 | 95.40 | 95.66 | 94.68 | 95.47 | 3450 | NYSE | FLT | Wed, Apr 8, 2015 | 95.46 | 96.16 | 94.66 | 95.12 | 3449 | NYSE | FLT | Tue, Apr 7, 2015 | 95.64 | 96.78 | 95.14 | 96.39 | 3448 | NYSE | FLT | Mon, Apr 6, 2015 | 93.46 | 96.00 | 93.13 | 95.69 | 3447 | NYSE | FLT | Thu, Apr 2, 2015 | 93.70 | 94.42 | 93.10 | 94.18 | 3446 | NYSE | FLT | Wed, Apr 1, 2015 | 93.56 | 93.93 | 92.68 | 93.56 | 3445 | NYSE | FLT | Tue, Mar 31, 2015 | 94.01 | 94.49 | 93.55 | 93.69 | 3444 | NYSE | FLT | Mon, Mar 30, 2015 | 94.15 | 94.84 | 93.94 | 94.42 | 3443 | NYSE | FLT | Fri, Mar 27, 2015 | 93.92 | 94.14 | 92.65 | 93.94 | 3442 | NYSE | FLT | Thu, Mar 26, 2015 | 91.51 | 94.98 | 90.94 | 94.17 | 3441 | NYSE | FLT | Wed, Mar 25, 2015 | 89.41 | 89.95 | 88.18 | 88.21 | 3440 | NYSE | FLT | Tue, Mar 24, 2015 | 91.49 | 91.49 | 89.28 | 89.41 | 3439 | NYSE | FLT | Mon, Mar 23, 2015 | 91.38 | 91.78 | 91.21 | 91.54 | 3438 | NYSE | FLT | Fri, Mar 20, 2015 | 90.89 | 91.65 | 90.51 | 91.48 | 3437 | NYSE | FLT | Thu, Mar 19, 2015 | 90.89 | 91.34 | 89.99 | 90.19 | 3436 | NYSE | FLT | Wed, Mar 18, 2015 | 88.80 | 91.35 | 88.37 | 90.93 | 3435 | NYSE | FLT | Tue, Mar 17, 2015 | 88.35 | 88.88 | 88.21 | 88.84 | 3434 | NYSE | FLT | Mon, Mar 16, 2015 | 88.32 | 89.10 | 88.14 | 88.91 | 3433 | NYSE | FLT | Fri, Mar 13, 2015 | 88.18 | 88.21 | 86.40 | 87.87 | 3432 | NYSE | FLT | Thu, Mar 12, 2015 | 87.03 | 88.30 | 86.86 | 88.20 | 3431 | NYSE | FLT | Wed, Mar 11, 2015 | 88.29 | 88.90 | 86.76 | 86.86 | 3430 | NYSE | FLT | Tue, Mar 10, 2015 | 89.96 | 90.21 | 88.05 | 88.06 | 3429 | NYSE | FLT | Mon, Mar 9, 2015 | 90.73 | 90.96 | 90.14 | 90.79 | 3428 | NYSE | FLT | Fri, Mar 6, 2015 | 91.62 | 91.95 | 90.49 | 90.67 | 3427 | NYSE | FLT | Thu, Mar 5, 2015 | 91.31 | 92.18 | 91.18 | 92.05 | 3426 | NYSE | FLT | Wed, Mar 4, 2015 | 90.83 | 91.20 | 90.06 | 90.91 | 3425 | NYSE | FLT | Tue, Mar 3, 2015 | 91.18 | 91.27 | 90.55 | 90.84 | 3424 | NYSE | FLT | Mon, Mar 2, 2015 | 89.76 | 91.24 | 89.73 | 91.18 | 3423 | NYSE | FLT | Fri, Feb 27, 2015 | 90.05 | 90.76 | 89.86 | 90.03 | 3422 | NYSE | FLT | Thu, Feb 26, 2015 | 90.82 | 91.23 | 90.00 | 90.30 | 3421 | NYSE | FLT | Wed, Feb 25, 2015 | 90.64 | 91.44 | 90.33 | 90.60 | 3420 | NYSE | FLT | Tue, Feb 24, 2015 | 90.17 | 91.00 | 89.89 | 90.85 | 3419 | NYSE | FLT | Mon, Feb 23, 2015 | 90.60 | 90.79 | 90.13 | 90.57 | 3418 | NYSE | FLT | Fri, Feb 20, 2015 | 90.02 | 90.98 | 89.31 | 90.49 | 3417 | NYSE | FLT | Thu, Feb 19, 2015 | 89.53 | 90.38 | 89.37 | 90.27 | 3416 | NYSE | FLT | Wed, Feb 18, 2015 | 89.00 | 89.52 | 88.86 | 89.43 | 3415 | NYSE | FLT | Tue, Feb 17, 2015 | 89.63 | 89.79 | 88.83 | 89.30 | 3414 | NYSE | FLT | Fri, Feb 13, 2015 | 89.09 | 89.80 | 89.08 | 89.79 | 3413 | NYSE | FLT | Thu, Feb 12, 2015 | 88.06 | 89.22 | 87.98 | 89.09 | 3412 | NYSE | FLT | Wed, Feb 11, 2015 | 87.52 | 88.17 | 87.25 | 87.96 | 3411 | NYSE | FLT | Tue, Feb 10, 2015 | 87.74 | 87.91 | 86.68 | 87.52 | 3410 | NYSE | FLT | Mon, Feb 9, 2015 | 87.51 | 88.23 | 87.10 | 87.36 | 3409 | NYSE | FLT | Fri, Feb 6, 2015 | 88.60 | 89.10 | 87.84 | 88.15 | 3408 | NYSE | FLT | Thu, Feb 5, 2015 | 88.11 | 88.54 | 87.34 | 88.47 | 3407 | NYSE | FLT | Wed, Feb 4, 2015 | 89.18 | 89.18 | 87.17 | 87.34 | 3406 | NYSE | FLT | Tue, Feb 3, 2015 | 86.25 | 87.96 | 85.97 | 87.92 | 3405 | NYSE | FLT | Mon, Feb 2, 2015 | 84.42 | 85.85 | 83.47 | 85.83 | 3404 | NYSE | FLT | Fri, Jan 30, 2015 | 85.12 | 85.44 | 83.86 | 84.03 | 3403 | NYSE | FLT | Thu, Jan 29, 2015 | 84.95 | 85.70 | 83.94 | 85.64 | 3402 | NYSE | FLT | Wed, Jan 28, 2015 | 86.93 | 87.12 | 84.33 | 84.36 | 3401 | NYSE | FLT | Tue, Jan 27, 2015 | 87.95 | 88.32 | 86.00 | 86.16 | 3400 | NYSE | FLT | Mon, Jan 26, 2015 | 89.04 | 89.20 | 88.24 | 89.08 | 3399 | NYSE | FLT | Fri, Jan 23, 2015 | 89.51 | 89.92 | 89.14 | 89.22 | 3398 | NYSE | FLT | Thu, Jan 22, 2015 | 88.72 | 89.56 | 87.95 | 89.50 | 3397 | NYSE | FLT | Wed, Jan 21, 2015 | 88.35 | 88.63 | 87.73 | 88.34 | 3396 | NYSE | FLT | Tue, Jan 20, 2015 | 88.89 | 89.42 | 87.92 | 88.62 | 3395 | NYSE | FLT | Fri, Jan 16, 2015 | 87.75 | 89.01 | 87.55 | 88.89 | 3394 | NYSE | FLT | Thu, Jan 15, 2015 | 89.01 | 89.10 | 87.67 | 88.17 | 3393 | NYSE | FLT | Wed, Jan 14, 2015 | 89.54 | 89.54 | 88.00 | 88.78 | 3392 | NYSE | FLT | Tue, Jan 13, 2015 | 89.77 | 91.34 | 89.15 | 89.83 | 3391 | NYSE | FLT | Mon, Jan 12, 2015 | 89.11 | 90.02 | 88.91 | 89.51 | 3390 | NYSE | FLT | Fri, Jan 9, 2015 | 89.95 | 90.15 | 89.38 | 89.78 | 3389 | NYSE | FLT | Thu, Jan 8, 2015 | 89.00 | 90.15 | 88.84 | 89.88 | 3388 | NYSE | FLT | Wed, Jan 7, 2015 | 87.16 | 88.75 | 87.16 | 88.53 | 3387 | NYSE | FLT | Tue, Jan 6, 2015 | 87.50 | 87.77 | 86.01 | 86.71 | 3386 | NYSE | FLT | Mon, Jan 5, 2015 | 88.04 | 88.32 | 87.18 | 87.34 | 3385 | NYSE | FLT | Fri, Jan 2, 2015 | 89.67 | 90.09 | 88.43 | 88.84 | 3384 | NYSE | FLT | Wed, Dec 31, 2014 | 90.18 | 90.48 | 89.29 | 89.31 | 3383 | NYSE | FLT | Tue, Dec 30, 2014 | 90.50 | 90.84 | 89.99 | 90.19 | 3382 | NYSE | FLT | Mon, Dec 29, 2014 | 90.90 | 91.05 | 90.24 | 90.52 | 3381 | NYSE | FLT | Fri, Dec 26, 2014 | 91.40 | 91.72 | 91.18 | 91.26 | 3380 | NYSE | FLT | Wed, Dec 24, 2014 | 91.48 | 91.94 | 91.31 | 91.32 | 3379 | NYSE | FLT | Tue, Dec 23, 2014 | 91.35 | 91.75 | 90.70 | 91.42 | 3378 | NYSE | FLT | Mon, Dec 22, 2014 | 90.08 | 91.25 | 89.77 | 91.18 | 3377 | NYSE | FLT | Fri, Dec 19, 2014 | 90.15 | 91.36 | 89.64 | 90.51 | 3376 | NYSE | FLT | Thu, Dec 18, 2014 | 88.12 | 90.99 | 87.79 | 89.74 | 3375 | NYSE | FLT | Wed, Dec 17, 2014 | 83.00 | 85.31 | 82.85 | 85.30 | 3374 | NYSE | FLT | Tue, Dec 16, 2014 | 82.00 | 84.22 | 81.66 | 82.87 | 3373 | NYSE | FLT | Mon, Dec 15, 2014 | 82.13 | 82.85 | 81.69 | 81.88 | 3372 | NYSE | FLT | Fri, Dec 12, 2014 | 83.41 | 83.47 | 81.86 | 81.90 | 3371 | NYSE | FLT | Thu, Dec 11, 2014 | 84.38 | 85.43 | 83.68 | 83.88 | 3370 | NYSE | FLT | Wed, Dec 10, 2014 | 85.20 | 85.31 | 83.62 | 83.73 | 3369 | NYSE | FLT | Tue, Dec 9, 2014 | 84.17 | 85.22 | 83.99 | 85.18 | 3368 | NYSE | FLT | Mon, Dec 8, 2014 | 86.16 | 86.16 | 84.77 | 84.97 | 3367 | NYSE | FLT | Fri, Dec 5, 2014 | 86.31 | 86.49 | 86.08 | 86.19 | 3366 | NYSE | FLT | Thu, Dec 4, 2014 | 86.41 | 86.56 | 85.93 | 86.34 | 3365 | NYSE | FLT | Wed, Dec 3, 2014 | 86.40 | 86.60 | 85.78 | 86.52 | 3364 | NYSE | FLT | Tue, Dec 2, 2014 | 85.85 | 86.22 | 85.25 | 85.98 | 3363 | NYSE | FLT | Mon, Dec 1, 2014 | 85.88 | 87.08 | 85.61 | 86.00 | 3362 | NYSE | FLT | Fri, Nov 28, 2014 | 85.29 | 86.49 | 85.19 | 86.33 | 3361 | NYSE | FLT | Wed, Nov 26, 2014 | 85.28 | 85.29 | 84.81 | 85.15 | 3360 | NYSE | FLT | Tue, Nov 25, 2014 | 84.80 | 85.38 | 84.78 | 85.32 | 3359 | NYSE | FLT | Mon, Nov 24, 2014 | 83.99 | 85.00 | 83.99 | 84.93 | 3358 | NYSE | FLT | Fri, Nov 21, 2014 | 84.32 | 84.37 | 83.71 | 84.08 | 3357 | NYSE | FLT | Thu, Nov 20, 2014 | 83.48 | 83.91 | 83.16 | 83.44 | 3356 | NYSE | FLT | Wed, Nov 19, 2014 | 84.06 | 84.20 | 83.46 | 83.64 | 3355 | NYSE | FLT | Tue, Nov 18, 2014 | 84.65 | 84.77 | 84.08 | 84.30 | 3354 | NYSE | FLT | Mon, Nov 17, 2014 | 84.43 | 84.79 | 84.13 | 84.65 | 3353 | NYSE | FLT | Fri, Nov 14, 2014 | 84.27 | 84.74 | 84.05 | 84.64 | 3352 | NYSE | FLT | Thu, Nov 13, 2014 | 84.03 | 84.78 | 83.80 | 84.52 | 3351 | NYSE | FLT | Wed, Nov 12, 2014 | 83.83 | 84.22 | 83.57 | 84.12 | 3350 | NYSE | FLT | Tue, Nov 11, 2014 | 84.13 | 84.50 | 83.78 | 83.94 | 3349 | NYSE | FLT | Mon, Nov 10, 2014 | 83.16 | 84.35 | 83.16 | 84.16 | 3348 | NYSE | FLT | Fri, Nov 7, 2014 | 83.24 | 83.75 | 82.72 | 83.48 | 3347 | NYSE | FLT | Thu, Nov 6, 2014 | 82.19 | 83.31 | 82.11 | 83.24 | 3346 | NYSE | FLT | Wed, Nov 5, 2014 | 81.50 | 82.50 | 81.35 | 82.48 | 3345 | NYSE | FLT | Tue, Nov 4, 2014 | 80.89 | 81.29 | 80.78 | 81.15 | 3344 | NYSE | FLT | Mon, Nov 3, 2014 | 81.03 | 81.37 | 80.67 | 80.97 | 3343 | NYSE | FLT | Fri, Oct 31, 2014 | 81.08 | 81.42 | 80.94 | 81.12 | 3342 | NYSE | FLT | Thu, Oct 30, 2014 | 79.35 | 80.65 | 79.35 | 80.62 | 3341 | NYSE | FLT | Wed, Oct 29, 2014 | 79.47 | 79.95 | 79.00 | 79.55 | 3340 | NYSE | FLT | Tue, Oct 28, 2014 | 79.28 | 79.48 | 79.00 | 79.47 | 3339 | NYSE | FLT | Mon, Oct 27, 2014 | 78.03 | 79.42 | 77.94 | 79.02 | 3338 | NYSE | FLT | Fri, Oct 24, 2014 | 78.10 | 79.07 | 78.07 | 78.35 | 3337 | NYSE | FLT | Thu, Oct 23, 2014 | 78.22 | 78.48 | 77.69 | 78.08 | 3336 | NYSE | FLT | Wed, Oct 22, 2014 | 78.10 | 78.89 | 77.42 | 77.46 | 3335 | NYSE | FLT | Tue, Oct 21, 2014 | 76.83 | 78.22 | 76.58 | 77.93 | 3334 | NYSE | FLT | Mon, Oct 20, 2014 | 75.68 | 76.74 | 75.33 | 76.44 | 3333 | NYSE | FLT | Fri, Oct 17, 2014 | 76.83 | 76.98 | 76.32 | 76.62 | 3332 | NYSE | FLT | Thu, Oct 16, 2014 | 74.93 | 76.60 | 74.60 | 76.15 | 3331 | NYSE | FLT | Wed, Oct 15, 2014 | 74.20 | 76.19 | 73.98 | 75.85 | 3330 | NYSE | FLT | Tue, Oct 14, 2014 | 76.64 | 77.15 | 75.98 | 76.17 | 3329 | NYSE | FLT | Mon, Oct 13, 2014 | 76.84 | 77.32 | 76.25 | 76.29 | 3328 | NYSE | FLT | Fri, Oct 10, 2014 | 78.41 | 78.82 | 76.80 | 76.84 | 3327 | NYSE | FLT | Thu, Oct 9, 2014 | 79.94 | 80.01 | 78.12 | 78.19 | 3326 | NYSE | FLT | Wed, Oct 8, 2014 | 78.41 | 80.08 | 78.39 | 79.84 | 3325 | NYSE | FLT | Tue, Oct 7, 2014 | 80.51 | 80.56 | 78.80 | 78.81 | 3324 | NYSE | FLT | Mon, Oct 6, 2014 | 80.40 | 80.95 | 80.23 | 80.73 | 3323 | NYSE | FLT | Fri, Oct 3, 2014 | 80.00 | 80.63 | 80.00 | 80.32 | 3322 | NYSE | FLT | Thu, Oct 2, 2014 | 79.49 | 79.81 | 78.75 | 79.43 | 3321 | NYSE | FLT | Wed, Oct 1, 2014 | 81.18 | 81.25 | 79.54 | 79.72 | 3320 | NYSE | FLT | Tue, Sep 30, 2014 | 79.80 | 81.77 | 78.84 | 81.32 | 3319 | NYSE | FLT | Mon, Sep 29, 2014 | 78.26 | 79.98 | 78.08 | 79.92 | 3318 | NYSE | FLT | Fri, Sep 26, 2014 | 79.23 | 79.37 | 78.75 | 79.29 | 3317 | NYSE | FLT | Thu, Sep 25, 2014 | 79.97 | 80.11 | 78.54 | 78.98 | 3316 | NYSE | FLT | Wed, Sep 24, 2014 | 77.95 | 80.43 | 77.56 | 80.20 | 3315 | NYSE | FLT | Tue, Sep 23, 2014 | 79.22 | 79.61 | 78.90 | 79.60 | 3314 | NYSE | FLT | Mon, Sep 22, 2014 | 79.92 | 79.92 | 79.07 | 79.22 | 3313 | NYSE | FLT | Fri, Sep 19, 2014 | 80.64 | 80.84 | 79.65 | 79.93 | 3312 | NYSE | FLT | Thu, Sep 18, 2014 | 80.08 | 80.71 | 79.79 | 80.46 | 3311 | NYSE | FLT | Wed, Sep 17, 2014 | 80.07 | 80.21 | 79.35 | 79.68 | 3310 | NYSE | FLT | Tue, Sep 16, 2014 | 79.84 | 80.47 | 79.18 | 80.09 | 3309 | NYSE | FLT | Mon, Sep 15, 2014 | 80.99 | 81.15 | 80.45 | 80.60 | 3308 | NYSE | FLT | Fri, Sep 12, 2014 | 81.30 | 81.56 | 80.58 | 80.97 | 3307 | NYSE | FLT | Thu, Sep 11, 2014 | 81.06 | 81.53 | 80.82 | 81.51 | 3306 | NYSE | FLT | Wed, Sep 10, 2014 | 80.95 | 81.35 | 80.70 | 81.21 | 3305 | NYSE | FLT | Tue, Sep 9, 2014 | 81.70 | 81.74 | 80.70 | 80.95 | 3304 | NYSE | FLT | Mon, Sep 8, 2014 | 81.75 | 82.05 | 81.54 | 81.73 | 3303 | NYSE | FLT | Fri, Sep 5, 2014 | 81.70 | 82.07 | 81.47 | 81.83 | 3302 | NYSE | FLT | Thu, Sep 4, 2014 | 82.14 | 82.16 | 81.52 | 81.76 | 3301 | NYSE | FLT | Wed, Sep 3, 2014 | 81.55 | 81.96 | 81.30 | 81.86 | 3300 | NYSE | FLT | Tue, Sep 2, 2014 | 80.95 | 81.49 | 80.91 | 81.12 | 3299 | NYSE | FLT | Fri, Aug 29, 2014 | 81.32 | 81.32 | 80.52 | 81.06 | 3298 | NYSE | FLT | Thu, Aug 28, 2014 | 80.59 | 81.80 | 80.33 | 81.02 | 3297 | NYSE | FLT | Wed, Aug 27, 2014 | 81.46 | 81.58 | 80.76 | 80.98 | 3296 | NYSE | FLT | Tue, Aug 26, 2014 | 81.30 | 81.99 | 81.20 | 81.62 | 3295 | NYSE | FLT | Mon, Aug 25, 2014 | 81.04 | 81.60 | 80.88 | 80.98 | 3294 | NYSE | FLT | Fri, Aug 22, 2014 | 80.60 | 80.82 | 80.40 | 80.51 | 3293 | NYSE | FLT | Thu, Aug 21, 2014 | 80.66 | 81.03 | 80.42 | 80.82 | 3292 | NYSE | FLT | Wed, Aug 20, 2014 | 80.32 | 80.49 | 79.88 | 80.40 | 3291 | NYSE | FLT | Tue, Aug 19, 2014 | 79.94 | 80.50 | 79.65 | 80.32 | 3290 | NYSE | FLT | Mon, Aug 18, 2014 | 79.41 | 79.98 | 79.33 | 79.81 | 3289 | NYSE | FLT | Fri, Aug 15, 2014 | 79.48 | 79.93 | 78.60 | 79.01 | 3288 | NYSE | FLT | Thu, Aug 14, 2014 | 79.19 | 79.27 | 78.88 | 79.27 | 3287 | NYSE | FLT | Wed, Aug 13, 2014 | 78.99 | 79.25 | 78.52 | 78.99 | 3286 | NYSE | FLT | Tue, Aug 12, 2014 | 78.89 | 79.25 | 78.33 | 78.57 | 3285 | NYSE | FLT | Mon, Aug 11, 2014 | 78.96 | 79.52 | 78.61 | 78.96 | 3284 | NYSE | FLT | Fri, Aug 8, 2014 | 77.72 | 78.92 | 77.38 | 78.87 | 3283 | NYSE | FLT | Thu, Aug 7, 2014 | 78.31 | 78.59 | 77.34 | 77.50 | 3282 | NYSE | FLT | Wed, Aug 6, 2014 | 77.26 | 78.14 | 76.87 | 77.84 | 3281 | NYSE | FLT | Tue, Aug 5, 2014 | 78.96 | 79.27 | 78.04 | 78.45 | 3280 | NYSE | FLT | Mon, Aug 4, 2014 | 78.97 | 79.49 | 78.50 | 79.35 | 3279 | NYSE | FLT | Fri, Aug 1, 2014 | 78.85 | 79.48 | 78.35 | 78.70 | 3278 | NYSE | FLT | Thu, Jul 31, 2014 | 79.91 | 80.66 | 79.22 | 79.28 | 3277 | NYSE | FLT | Wed, Jul 30, 2014 | 80.60 | 80.87 | 80.15 | 80.49 | 3276 | NYSE | FLT | Tue, Jul 29, 2014 | 80.59 | 80.96 | 80.46 | 80.57 | 3275 | NYSE | FLT | Mon, Jul 28, 2014 | 80.18 | 80.92 | 79.97 | 80.65 | 3274 | NYSE | FLT | Fri, Jul 25, 2014 | 80.32 | 80.83 | 80.12 | 80.38 | 3273 | NYSE | FLT | Thu, Jul 24, 2014 | 80.33 | 80.90 | 80.23 | 80.69 | 3272 | NYSE | FLT | Wed, Jul 23, 2014 | 80.40 | 80.78 | 80.19 | 80.59 | 3271 | NYSE | FLT | Tue, Jul 22, 2014 | 80.00 | 80.67 | 79.99 | 80.29 | 3270 | NYSE | FLT | Mon, Jul 21, 2014 | 79.85 | 80.20 | 79.39 | 79.80 | 3269 | NYSE | FLT | Fri, Jul 18, 2014 | 79.49 | 79.79 | 78.85 | 79.74 | 3268 | NYSE | FLT | Thu, Jul 17, 2014 | 79.65 | 80.10 | 79.18 | 79.24 | 3267 | NYSE | FLT | Wed, Jul 16, 2014 | 79.87 | 80.11 | 79.45 | 79.74 | 3266 | NYSE | FLT | Tue, Jul 15, 2014 | 79.36 | 79.86 | 79.10 | 79.36 | 3265 | NYSE | FLT | Mon, Jul 14, 2014 | 80.16 | 80.32 | 79.26 | 79.46 | 3264 | NYSE | FLT | Fri, Jul 11, 2014 | 79.88 | 80.11 | 79.55 | 79.77 | 3263 | NYSE | FLT | Thu, Jul 10, 2014 | 80.08 | 80.42 | 79.70 | 79.77 | 3262 | NYSE | FLT | Wed, Jul 9, 2014 | 81.15 | 81.48 | 80.53 | 80.64 | 3261 | NYSE | FLT | Tue, Jul 8, 2014 | 80.99 | 81.26 | 80.81 | 81.11 | 3260 | NYSE | FLT | Mon, Jul 7, 2014 | 81.12 | 81.32 | 80.77 | 81.05 | 3259 | NYSE | FLT | Thu, Jul 3, 2014 | 81.26 | 81.69 | 81.22 | 81.55 | 3258 | NYSE | FLT | Wed, Jul 2, 2014 | 81.00 | 81.49 | 80.65 | 81.06 | 3257 | NYSE | FLT | Tue, Jul 1, 2014 | 81.09 | 81.62 | 80.91 | 81.25 | 3256 | NYSE | FLT | Mon, Jun 30, 2014 | 81.10 | 81.60 | 80.75 | 80.84 | 3255 | NYSE | FLT | Fri, Jun 27, 2014 | 81.09 | 81.80 | 80.98 | 81.35 | 3254 | NYSE | FLT | Thu, Jun 26, 2014 | 82.95 | 83.15 | 79.77 | 81.53 | 3253 | NYSE | FLT | Wed, Jun 25, 2014 | 82.31 | 83.53 | 82.17 | 83.06 | 3252 | NYSE | FLT | Tue, Jun 24, 2014 | 82.70 | 82.98 | 82.26 | 82.44 | 3251 | NYSE | FLT | Mon, Jun 23, 2014 | 82.89 | 82.98 | 82.16 | 82.67 | 3250 | NYSE | FLT | Fri, Jun 20, 2014 | 82.93 | 83.39 | 82.41 | 83.13 | 3249 | NYSE | FLT | Thu, Jun 19, 2014 | 82.83 | 83.37 | 82.71 | 83.06 | 3248 | NYSE | FLT | Wed, Jun 18, 2014 | 82.53 | 82.79 | 82.23 | 82.69 | 3247 | NYSE | FLT | Tue, Jun 17, 2014 | 82.63 | 82.99 | 82.26 | 82.51 | 3246 | NYSE | FLT | Mon, Jun 16, 2014 | 82.44 | 83.05 | 82.29 | 82.82 | 3245 | NYSE | FLT | Fri, Jun 13, 2014 | 82.96 | 83.40 | 82.51 | 82.73 | 3244 | NYSE | FLT | Thu, Jun 12, 2014 | 83.04 | 83.12 | 82.09 | 82.42 | 3243 | NYSE | FLT | Wed, Jun 11, 2014 | 83.35 | 83.62 | 82.63 | 82.94 | 3242 | NYSE | FLT | Tue, Jun 10, 2014 | 84.07 | 84.49 | 83.56 | 83.64 | 3241 | NYSE | FLT | Mon, Jun 9, 2014 | 83.49 | 84.56 | 83.40 | 84.26 | 3240 | NYSE | FLT | Fri, Jun 6, 2014 | 83.60 | 83.88 | 83.36 | 83.53 | 3239 | NYSE | FLT | Thu, Jun 5, 2014 | 83.53 | 83.65 | 82.92 | 83.58 | 3238 | NYSE | FLT | Wed, Jun 4, 2014 | 81.87 | 83.73 | 81.49 | 83.45 | 3237 | NYSE | FLT | Tue, Jun 3, 2014 | 81.21 | 82.00 | 81.10 | 81.87 | 3236 | NYSE | FLT | Mon, Jun 2, 2014 | 81.10 | 81.74 | 81.09 | 81.27 | 3235 | NYSE | FLT | Fri, May 30, 2014 | 80.46 | 81.49 | 80.27 | 81.45 | 3234 | NYSE | FLT | Thu, May 29, 2014 | 79.93 | 80.46 | 79.45 | 80.42 | 3233 | NYSE | FLT | Wed, May 28, 2014 | 80.06 | 80.15 | 79.46 | 79.58 | 3232 | NYSE | FLT | Tue, May 27, 2014 | 79.81 | 80.22 | 79.69 | 80.10 | 3231 | NYSE | FLT | Fri, May 23, 2014 | 79.68 | 79.96 | 79.48 | 79.79 | 3230 | NYSE | FLT | Thu, May 22, 2014 | 79.41 | 79.54 | 78.88 | 79.45 | 3229 | NYSE | FLT | Wed, May 21, 2014 | 78.17 | 79.48 | 78.17 | 79.37 | 3228 | NYSE | FLT | Tue, May 20, 2014 | 79.35 | 79.56 | 78.19 | 78.40 | 3227 | NYSE | FLT | Mon, May 19, 2014 | 79.18 | 79.58 | 78.93 | 79.56 | 3226 | NYSE | FLT | Fri, May 16, 2014 | 78.70 | 79.75 | 78.55 | 79.53 | 3225 | NYSE | FLT | Thu, May 15, 2014 | 78.83 | 79.90 | 78.28 | 78.42 | 3224 | NYSE | FLT | Wed, May 14, 2014 | 78.90 | 79.61 | 78.59 | 78.85 | 3223 | NYSE | FLT | Tue, May 13, 2014 | 79.24 | 79.98 | 79.20 | 79.68 | 3222 | NYSE | FLT | Mon, May 12, 2014 | 78.71 | 79.50 | 78.71 | 79.19 | 3221 | NYSE | FLT | Fri, May 9, 2014 | 78.81 | 78.83 | 78.08 | 78.74 | 3220 | NYSE | FLT | Thu, May 8, 2014 | 78.17 | 79.05 | 78.01 | 78.83 | 3219 | NYSE | FLT | Wed, May 7, 2014 | 78.74 | 78.87 | 77.71 | 78.21 | 3218 | NYSE | FLT | Tue, May 6, 2014 | 79.00 | 79.00 | 78.58 | 78.73 | 3217 | NYSE | FLT | Mon, May 5, 2014 | 78.74 | 79.18 | 78.38 | 79.00 | 3216 | NYSE | FLT | Fri, May 2, 2014 | 79.86 | 80.20 | 79.34 | 79.36 | 3215 | NYSE | FLT | Thu, May 1, 2014 | 80.18 | 80.70 | 79.65 | 79.84 | 3214 | NYSE | FLT | Wed, Apr 30, 2014 | 77.65 | 80.39 | 77.35 | 80.22 | 3213 | NYSE | FLT | Tue, Apr 29, 2014 | 79.03 | 79.77 | 78.84 | 79.68 | 3212 | NYSE | FLT | Mon, Apr 28, 2014 | 78.55 | 79.33 | 77.93 | 79.07 | 3211 | NYSE | FLT | Fri, Apr 25, 2014 | 79.09 | 79.22 | 78.27 | 78.43 | 3210 | NYSE | FLT | Thu, Apr 24, 2014 | 79.45 | 79.46 | 77.96 | 78.36 | 3209 | NYSE | FLT | Wed, Apr 23, 2014 | 79.33 | 79.73 | 79.10 | 79.11 | 3208 | NYSE | FLT | Tue, Apr 22, 2014 | 79.58 | 80.00 | 78.91 | 79.64 | 3207 | NYSE | FLT | Mon, Apr 21, 2014 | 78.88 | 79.72 | 78.73 | 79.71 | 3206 | NYSE | FLT | Thu, Apr 17, 2014 | 78.73 | 79.50 | 78.00 | 78.90 | 3205 | NYSE | FLT | Wed, Apr 16, 2014 | 79.54 | 79.99 | 78.97 | 79.11 | 3204 | NYSE | FLT | Tue, Apr 15, 2014 | 78.07 | 78.95 | 77.42 | 78.92 | 3203 | NYSE | FLT | Mon, Apr 14, 2014 | 77.47 | 78.64 | 76.88 | 77.82 | 3202 | NYSE | FLT | Fri, Apr 11, 2014 | 76.46 | 77.63 | 76.36 | 77.09 | 3201 | NYSE | FLT | Thu, Apr 10, 2014 | 78.57 | 78.73 | 76.77 | 76.83 | 3200 | NYSE | FLT | Wed, Apr 9, 2014 | 77.66 | 78.55 | 77.28 | 78.48 | 3199 | NYSE | FLT | Tue, Apr 8, 2014 | 78.47 | 79.05 | 78.18 | 78.29 | 3198 | NYSE | FLT | Mon, Apr 7, 2014 | 77.60 | 78.99 | 77.49 | 78.88 | 3197 | NYSE | FLT | Fri, Apr 4, 2014 | 79.59 | 79.69 | 78.06 | 78.14 | 3196 | NYSE | FLT | Thu, Apr 3, 2014 | 79.79 | 80.00 | 78.05 | 79.35 | 3195 | NYSE | FLT | Wed, Apr 2, 2014 | 79.29 | 80.15 | 79.06 | 79.99 | 3194 | NYSE | FLT | Tue, Apr 1, 2014 | 79.60 | 79.67 | 78.97 | 79.54 | 3193 | NYSE | FLT | Mon, Mar 31, 2014 | 79.18 | 79.86 | 78.25 | 79.72 | 3192 | NYSE | FLT | Fri, Mar 28, 2014 | 79.55 | 79.96 | 78.47 | 78.81 | 3191 | NYSE | FLT | Thu, Mar 27, 2014 | 80.11 | 80.29 | 76.25 | 78.80 | 3190 | NYSE | FLT | Wed, Mar 26, 2014 | 84.00 | 84.12 | 82.97 | 82.97 | 3189 | NYSE | FLT | Tue, Mar 25, 2014 | 82.61 | 83.75 | 82.59 | 83.52 | 3188 | NYSE | FLT | Mon, Mar 24, 2014 | 83.32 | 83.82 | 81.61 | 82.00 | 3187 | NYSE | FLT | Fri, Mar 21, 2014 | 83.44 | 83.69 | 82.63 | 82.83 | 3186 | NYSE | FLT | Thu, Mar 20, 2014 | 82.50 | 83.10 | 81.81 | 83.06 | 3185 | NYSE | FLT | Wed, Mar 19, 2014 | 83.57 | 83.82 | 81.90 | 82.63 | 3184 | NYSE | FLT | Tue, Mar 18, 2014 | 83.69 | 84.12 | 83.33 | 83.79 | 3183 | NYSE | FLT | Mon, Mar 17, 2014 | 81.97 | 83.43 | 81.73 | 83.39 | 3182 | NYSE | FLT | Fri, Mar 14, 2014 | 81.98 | 82.47 | 81.32 | 81.38 | 3181 | NYSE | FLT | Thu, Mar 13, 2014 | 83.01 | 83.02 | 81.87 | 82.09 | 3180 | NYSE | FLT | Wed, Mar 12, 2014 | 83.16 | 83.31 | 82.59 | 82.75 | 3179 | NYSE | FLT | Tue, Mar 11, 2014 | 84.32 | 84.60 | 83.38 | 83.55 | 3178 | NYSE | FLT | Mon, Mar 10, 2014 | 83.82 | 84.27 | 83.44 | 84.04 | 3177 | NYSE | FLT | Fri, Mar 7, 2014 | 84.32 | 84.69 | 83.60 | 83.93 | 3176 | NYSE | FLT | Thu, Mar 6, 2014 | 84.24 | 84.36 | 83.59 | 83.80 | 3175 | NYSE | FLT | Wed, Mar 5, 2014 | 83.94 | 84.21 | 83.48 | 84.11 | 3174 | NYSE | FLT | Tue, Mar 4, 2014 | 83.42 | 84.63 | 83.36 | 83.98 | 3173 | NYSE | FLT | Mon, Mar 3, 2014 | 82.56 | 82.75 | 81.78 | 82.50 | 3172 | NYSE | FLT | Fri, Feb 28, 2014 | 83.31 | 83.81 | 82.73 | 83.35 | 3171 | NYSE | FLT | Thu, Feb 27, 2014 | 82.40 | 83.69 | 81.94 | 83.36 | 3170 | NYSE | FLT | Wed, Feb 26, 2014 | 83.76 | 83.80 | 83.11 | 83.40 | 3169 | NYSE | FLT | Tue, Feb 25, 2014 | 84.00 | 84.00 | 82.97 | 83.41 | 3168 | NYSE | FLT | Mon, Feb 24, 2014 | 83.71 | 84.75 | 83.61 | 83.95 | 3167 | NYSE | FLT | Fri, Feb 21, 2014 | 83.60 | 84.19 | 83.53 | 83.80 | 3166 | NYSE | FLT | Thu, Feb 20, 2014 | 83.16 | 83.59 | 82.94 | 83.38 | 3165 | NYSE | FLT | Wed, Feb 19, 2014 | 82.42 | 83.74 | 82.24 | 83.26 | 3164 | NYSE | FLT | Tue, Feb 18, 2014 | 82.10 | 82.75 | 81.78 | 82.59 | 3163 | NYSE | FLT | Fri, Feb 14, 2014 | 81.73 | 82.43 | 81.38 | 82.11 | 3162 | NYSE | FLT | Thu, Feb 13, 2014 | 80.86 | 81.98 | 80.63 | 81.74 | 3161 | NYSE | FLT | Wed, Feb 12, 2014 | 80.84 | 81.84 | 80.84 | 81.21 | 3160 | NYSE | FLT | Tue, Feb 11, 2014 | 80.53 | 80.89 | 80.15 | 80.55 | 3159 | NYSE | FLT | Mon, Feb 10, 2014 | 80.19 | 80.58 | 79.78 | 79.97 | 3158 | NYSE | FLT | Fri, Feb 7, 2014 | 78.81 | 80.73 | 78.67 | 80.58 | 3157 | NYSE | FLT | Thu, Feb 6, 2014 | 77.87 | 78.74 | 77.79 | 78.52 | 3156 | NYSE | FLT | Wed, Feb 5, 2014 | 77.87 | 78.53 | 77.42 | 77.57 | 3155 | NYSE | FLT | Tue, Feb 4, 2014 | 78.39 | 78.51 | 77.90 | 78.08 | 3154 | NYSE | FLT | Mon, Feb 3, 2014 | 80.02 | 80.68 | 77.66 | 78.09 | 3153 | NYSE | FLT | Fri, Jan 31, 2014 | 80.00 | 80.38 | 78.82 | 79.88 | 3152 | NYSE | FLT | Thu, Jan 30, 2014 | 81.05 | 81.34 | 80.19 | 80.72 | 3151 | NYSE | FLT | Wed, Jan 29, 2014 | 81.27 | 81.77 | 80.13 | 80.32 | 3150 | NYSE | FLT | Tue, Jan 28, 2014 | 81.73 | 81.91 | 80.93 | 81.30 | 3149 | NYSE | FLT | Mon, Jan 27, 2014 | 81.34 | 81.90 | 80.18 | 81.15 | 3148 | NYSE | FLT | Fri, Jan 24, 2014 | 83.29 | 83.30 | 81.17 | 81.18 | 3147 | NYSE | FLT | Thu, Jan 23, 2014 | 84.81 | 85.07 | 83.50 | 83.92 | 3146 | NYSE | FLT | Wed, Jan 22, 2014 | 84.46 | 85.88 | 84.46 | 85.40 | 3145 | NYSE | FLT | Tue, Jan 21, 2014 | 84.22 | 85.04 | 83.86 | 84.93 | 3144 | NYSE | FLT | Fri, Jan 17, 2014 | 83.64 | 84.90 | 83.63 | 84.43 | 3143 | NYSE | FLT | Thu, Jan 16, 2014 | 83.54 | 84.26 | 83.14 | 84.12 | 3142 | NYSE | FLT | Wed, Jan 15, 2014 | 82.09 | 84.31 | 81.61 | 84.22 | 3141 | NYSE | FLT | Tue, Jan 14, 2014 | 80.78 | 82.25 | 80.71 | 81.95 | 3140 | NYSE | FLT | Mon, Jan 13, 2014 | 82.71 | 82.74 | 80.80 | 81.06 | 3139 | NYSE | FLT | Fri, Jan 10, 2014 | 82.75 | 83.22 | 82.39 | 83.20 | 3138 | NYSE | FLT | Thu, Jan 9, 2014 | 82.02 | 83.05 | 82.00 | 82.95 | 3137 | NYSE | FLT | Wed, Jan 8, 2014 | 81.29 | 82.20 | 81.25 | 82.15 | 3136 | NYSE | FLT | Tue, Jan 7, 2014 | 80.84 | 81.94 | 80.66 | 81.52 | 3135 | NYSE | FLT | Mon, Jan 6, 2014 | 81.31 | 81.50 | 80.44 | 80.54 | 3134 | NYSE | FLT | Fri, Jan 3, 2014 | 81.21 | 81.82 | 81.09 | 81.40 | 3133 | NYSE | FLT | Thu, Jan 2, 2014 | 81.50 | 81.92 | 81.09 | 81.13 | 3132 | NYSE | FLT | Tue, Dec 31, 2013 | 81.68 | 82.46 | 81.48 | 82.22 | 3131 | NYSE | FLT | Mon, Dec 30, 2013 | 81.71 | 82.20 | 80.68 | 82.06 | 3130 | NYSE | FLT | Fri, Dec 27, 2013 | 82.46 | 83.45 | 82.43 | 82.51 | 3129 | NYSE | FLT | Thu, Dec 26, 2013 | 81.47 | 82.53 | 81.23 | 82.15 | 3128 | NYSE | FLT | Tue, Dec 24, 2013 | 80.86 | 81.39 | 80.65 | 81.31 | 3127 | NYSE | FLT | Mon, Dec 23, 2013 | 80.51 | 81.70 | 79.98 | 81.55 | 3126 | NYSE | FLT | Fri, Dec 20, 2013 | 79.72 | 80.98 | 79.60 | 80.55 | 3125 | NYSE | FLT | Thu, Dec 19, 2013 | 77.52 | 79.95 | 77.49 | 79.51 | 3124 | NYSE | FLT | Wed, Dec 18, 2013 | 74.15 | 75.80 | 74.15 | 75.62 | 3123 | NYSE | FLT | Tue, Dec 17, 2013 | 74.53 | 74.79 | 73.96 | 74.00 | 3122 | NYSE | FLT | Mon, Dec 16, 2013 | 74.09 | 74.86 | 74.09 | 74.62 | 3121 | NYSE | FLT | Fri, Dec 13, 2013 | 74.27 | 74.62 | 73.79 | 73.94 | 3120 | NYSE | FLT | Thu, Dec 12, 2013 | 74.42 | 74.87 | 74.04 | 74.08 | 3119 | NYSE | FLT | Wed, Dec 11, 2013 | 75.51 | 76.00 | 74.28 | 74.40 | 3118 | NYSE | FLT | Tue, Dec 10, 2013 | 75.11 | 75.69 | 74.37 | 75.41 | 3117 | NYSE | FLT | Mon, Dec 9, 2013 | 75.64 | 75.98 | 75.01 | 75.13 | 3116 | NYSE | FLT | Fri, Dec 6, 2013 | 75.97 | 76.23 | 75.17 | 75.53 | 3115 | NYSE | FLT | Thu, Dec 5, 2013 | 76.14 | 76.29 | 75.63 | 75.79 | 3114 | NYSE | FLT | Wed, Dec 4, 2013 | 75.50 | 76.35 | 75.14 | 76.07 | 3113 | NYSE | FLT | Tue, Dec 3, 2013 | 76.33 | 77.24 | 76.03 | 77.09 | 3112 | NYSE | FLT | Mon, Dec 2, 2013 | 77.42 | 77.64 | 76.15 | 76.33 | 3111 | NYSE | FLT | Fri, Nov 29, 2013 | 77.75 | 78.25 | 77.34 | 77.47 | 3110 | NYSE | FLT | Wed, Nov 27, 2013 | 77.41 | 78.01 | 77.21 | 77.61 | 3109 | NYSE | FLT | Tue, Nov 26, 2013 | 77.38 | 77.96 | 77.26 | 77.37 | 3108 | NYSE | FLT | Mon, Nov 25, 2013 | 77.82 | 77.96 | 77.05 | 77.21 | 3107 | NYSE | FLT | Fri, Nov 22, 2013 | 78.49 | 78.53 | 77.65 | 77.84 | 3106 | NYSE | FLT | Thu, Nov 21, 2013 | 78.36 | 78.72 | 77.88 | 78.43 | 3105 | NYSE | FLT | Wed, Nov 20, 2013 | 78.47 | 79.30 | 77.86 | 78.16 | 3104 | NYSE | FLT | Tue, Nov 19, 2013 | 78.64 | 79.24 | 78.40 | 78.47 | 3103 | NYSE | FLT | Mon, Nov 18, 2013 | 78.02 | 79.45 | 77.96 | 78.52 | 3102 | NYSE | FLT | Fri, Nov 15, 2013 | 77.47 | 78.51 | 77.41 | 78.02 | 3101 | NYSE | FLT | Thu, Nov 14, 2013 | 76.81 | 77.58 | 76.28 | 77.06 | 3100 | NYSE | FLT | Wed, Nov 13, 2013 | 76.24 | 77.57 | 75.56 | 77.41 | 3099 | NYSE | FLT | Tue, Nov 12, 2013 | 75.44 | 76.60 | 75.31 | 76.30 | 3098 | NYSE | FLT | Mon, Nov 11, 2013 | 75.15 | 75.71 | 75.00 | 75.49 | 3097 | NYSE | FLT | Fri, Nov 8, 2013 | 75.39 | 75.99 | 75.02 | 75.24 | 3096 | NYSE | FLT | Thu, Nov 7, 2013 | 74.37 | 76.28 | 74.37 | 75.55 | 3095 | NYSE | FLT | Wed, Nov 6, 2013 | 73.44 | 75.23 | 73.43 | 75.04 | 3094 | NYSE | FLT | Tue, Nov 5, 2013 | 72.79 | 73.75 | 72.33 | 73.36 | 3093 | NYSE | FLT | Mon, Nov 4, 2013 | 73.10 | 73.23 | 72.54 | 72.71 | 3092 | NYSE | FLT | Fri, Nov 1, 2013 | 73.89 | 74.16 | 72.92 | 73.00 | 3091 | NYSE | FLT | Thu, Oct 31, 2013 | 74.24 | 74.37 | 73.50 | 73.50 | 3090 | NYSE | FLT | Wed, Oct 30, 2013 | 74.78 | 75.26 | 74.21 | 74.25 | 3089 | NYSE | FLT | Tue, Oct 29, 2013 | 74.45 | 74.95 | 74.30 | 74.91 | 3088 | NYSE | FLT | Mon, Oct 28, 2013 | 73.60 | 74.44 | 73.44 | 74.32 | 3087 | NYSE | FLT | Fri, Oct 25, 2013 | 73.50 | 73.76 | 73.30 | 73.61 | 3086 | NYSE | FLT | Thu, Oct 24, 2013 | 73.74 | 73.97 | 73.35 | 73.50 | 3085 | NYSE | FLT | Wed, Oct 23, 2013 | 73.65 | 73.91 | 73.27 | 73.78 | 3084 | NYSE | FLT | Tue, Oct 22, 2013 | 73.62 | 74.16 | 73.27 | 73.95 | 3083 | NYSE | FLT | Mon, Oct 21, 2013 | 73.03 | 73.60 | 72.85 | 73.53 | 3082 | NYSE | FLT | Fri, Oct 18, 2013 | 72.95 | 73.11 | 72.31 | 72.88 | 3081 | NYSE | FLT | Thu, Oct 17, 2013 | 71.81 | 72.91 | 71.56 | 72.85 | 3080 | NYSE | FLT | Wed, Oct 16, 2013 | 72.01 | 72.67 | 71.83 | 72.43 | 3079 | NYSE | FLT | Tue, Oct 15, 2013 | 72.26 | 72.52 | 71.56 | 71.60 | 3078 | NYSE | FLT | Mon, Oct 14, 2013 | 72.17 | 72.83 | 71.95 | 72.66 | 3077 | NYSE | FLT | Fri, Oct 11, 2013 | 71.56 | 72.75 | 71.35 | 72.71 | 3076 | NYSE | FLT | Thu, Oct 10, 2013 | 70.99 | 71.44 | 70.81 | 71.26 | 3075 | NYSE | FLT | Wed, Oct 9, 2013 | 70.58 | 70.75 | 69.78 | 70.28 | 3074 | NYSE | FLT | Tue, Oct 8, 2013 | 72.51 | 72.92 | 70.73 | 71.09 | 3073 | NYSE | FLT | Mon, Oct 7, 2013 | 72.51 | 73.47 | 72.31 | 72.35 | 3072 | NYSE | FLT | Fri, Oct 4, 2013 | 73.33 | 73.82 | 72.99 | 73.26 | 3071 | NYSE | FLT | Thu, Oct 3, 2013 | 73.37 | 73.60 | 73.01 | 73.14 | 3070 | NYSE | FLT | Wed, Oct 2, 2013 | 73.38 | 73.70 | 73.01 | 73.51 | 3069 | NYSE | FLT | Tue, Oct 1, 2013 | 73.54 | 74.52 | 73.31 | 73.82 | 3068 | NYSE | FLT | Mon, Sep 30, 2013 | 74.06 | 74.19 | 73.50 | 73.64 | 3067 | NYSE | FLT | Fri, Sep 27, 2013 | 74.50 | 74.65 | 72.36 | 74.09 | 3066 | NYSE | FLT | Thu, Sep 26, 2013 | 76.50 | 76.73 | 75.62 | 75.87 | 3065 | NYSE | FLT | Wed, Sep 25, 2013 | 75.44 | 76.33 | 75.00 | 76.12 | 3064 | NYSE | FLT | Tue, Sep 24, 2013 | 76.29 | 76.65 | 74.75 | 75.14 | 3063 | NYSE | FLT | Mon, Sep 23, 2013 | 77.10 | 77.50 | 76.29 | 76.36 | 3062 | NYSE | FLT | Fri, Sep 20, 2013 | 77.60 | 78.34 | 77.23 | 77.32 | 3061 | NYSE | FLT | Thu, Sep 19, 2013 | 78.05 | 78.33 | 77.46 | 77.55 | 3060 | NYSE | FLT | Wed, Sep 18, 2013 | 76.74 | 78.06 | 76.34 | 77.79 | 3059 | NYSE | FLT | Tue, Sep 17, 2013 | 76.27 | 76.88 | 75.98 | 76.61 | 3058 | NYSE | FLT | Mon, Sep 16, 2013 | 75.34 | 76.51 | 75.34 | 76.34 | 3057 | NYSE | FLT | Fri, Sep 13, 2013 | 74.50 | 74.73 | 74.02 | 74.50 | 3056 | NYSE | FLT | Thu, Sep 12, 2013 | 74.99 | 75.23 | 74.08 | 74.16 | 3055 | NYSE | FLT | Wed, Sep 11, 2013 | 74.76 | 75.66 | 74.71 | 75.00 | 3054 | NYSE | FLT | Tue, Sep 10, 2013 | 74.00 | 74.94 | 73.94 | 74.74 | 3053 | NYSE | FLT | Mon, Sep 9, 2013 | 73.50 | 73.75 | 73.26 | 73.58 | 3052 | NYSE | FLT | Fri, Sep 6, 2013 | 74.12 | 74.60 | 73.15 | 73.21 | 3051 | NYSE | FLT | Thu, Sep 5, 2013 | 73.00 | 74.26 | 73.00 | 74.00 | 3050 | NYSE | FLT | Wed, Sep 4, 2013 | 73.08 | 73.33 | 72.53 | 73.05 | 3049 | NYSE | FLT | Tue, Sep 3, 2013 | 72.72 | 73.54 | 72.67 | 73.08 | 3048 | NYSE | FLT | Fri, Aug 30, 2013 | 72.77 | 72.87 | 71.77 | 72.25 | 3047 | NYSE | FLT | Thu, Aug 29, 2013 | 72.32 | 73.22 | 72.14 | 72.72 | 3046 | NYSE | FLT | Wed, Aug 28, 2013 | 72.35 | 72.77 | 72.00 | 72.45 | 3045 | NYSE | FLT | Tue, Aug 27, 2013 | 72.92 | 73.23 | 72.11 | 72.24 | 3044 | NYSE | FLT | Mon, Aug 26, 2013 | 73.88 | 74.56 | 73.72 | 73.73 | 3043 | NYSE | FLT | Fri, Aug 23, 2013 | 74.54 | 74.65 | 73.66 | 74.01 | 3042 | NYSE | FLT | Thu, Aug 22, 2013 | 72.84 | 74.50 | 72.79 | 74.10 | 3041 | NYSE | FLT | Wed, Aug 21, 2013 | 72.12 | 73.27 | 71.98 | 72.81 | 3040 | NYSE | FLT | Tue, Aug 20, 2013 | 71.68 | 72.65 | 71.40 | 72.16 | 3039 | NYSE | FLT | Mon, Aug 19, 2013 | 71.63 | 72.37 | 71.40 | 71.67 | 3038 | NYSE | FLT | Fri, Aug 16, 2013 | 71.37 | 71.87 | 71.17 | 71.65 | 3037 | NYSE | FLT | Thu, Aug 15, 2013 | 70.67 | 71.96 | 70.50 | 71.53 | 3036 | NYSE | FLT | Wed, Aug 14, 2013 | 72.71 | 72.87 | 71.39 | 71.50 | 3035 | NYSE | FLT | Tue, Aug 13, 2013 | 73.00 | 73.18 | 72.61 | 72.88 | 3034 | NYSE | FLT | Mon, Aug 12, 2013 | 72.99 | 73.70 | 72.58 | 72.79 | 3033 | NYSE | FLT | Fri, Aug 9, 2013 | 73.03 | 73.91 | 73.03 | 73.53 | 3032 | NYSE | FLT | Thu, Aug 8, 2013 | 72.81 | 73.60 | 72.62 | 72.98 | 3031 | NYSE | FLT | Wed, Aug 7, 2013 | 73.07 | 73.40 | 72.57 | 73.00 | 3030 | NYSE | FLT | Tue, Aug 6, 2013 | 74.01 | 74.50 | 73.19 | 73.25 | 3029 | NYSE | FLT | Mon, Aug 5, 2013 | 74.39 | 74.78 | 74.10 | 74.23 | 3028 | NYSE | FLT | Fri, Aug 2, 2013 | 74.34 | 74.65 | 74.00 | 74.59 | 3027 | NYSE | FLT | Thu, Aug 1, 2013 | 74.21 | 74.97 | 73.75 | 74.85 | 3026 | NYSE | FLT | Wed, Jul 31, 2013 | 73.69 | 74.83 | 73.47 | 73.81 | 3025 | NYSE | FLT | Tue, Jul 30, 2013 | 73.36 | 73.92 | 72.55 | 73.74 | 3024 | NYSE | FLT | Mon, Jul 29, 2013 | 72.84 | 72.84 | 72.15 | 72.37 | 3023 | NYSE | FLT | Fri, Jul 26, 2013 | 73.14 | 73.15 | 72.16 | 73.12 | 3022 | NYSE | FLT | Thu, Jul 25, 2013 | 73.50 | 73.98 | 73.02 | 73.14 | 3021 | NYSE | FLT | Wed, Jul 24, 2013 | 74.59 | 74.95 | 73.51 | 73.72 | 3020 | NYSE | FLT | Tue, Jul 23, 2013 | 75.14 | 75.19 | 74.23 | 74.25 | 3019 | NYSE | FLT | Mon, Jul 22, 2013 | 75.83 | 75.90 | 74.88 | 75.00 | 3018 | NYSE | FLT | Fri, Jul 19, 2013 | 75.56 | 75.56 | 74.54 | 75.22 | 3017 | NYSE | FLT | Thu, Jul 18, 2013 | 75.05 | 75.98 | 75.01 | 75.44 | 3016 | NYSE | FLT | Wed, Jul 17, 2013 | 75.76 | 75.77 | 74.97 | 75.16 | 3015 | NYSE | FLT | Tue, Jul 16, 2013 | 75.98 | 76.62 | 74.68 | 75.29 | 3014 | NYSE | FLT | Mon, Jul 15, 2013 | 75.81 | 76.29 | 75.35 | 76.25 | 3013 | NYSE | FLT | Fri, Jul 12, 2013 | 75.50 | 75.74 | 74.96 | 75.52 | 3012 | NYSE | FLT | Thu, Jul 11, 2013 | 75.00 | 75.58 | 74.89 | 75.20 | 3011 | NYSE | FLT | Wed, Jul 10, 2013 | 74.22 | 74.50 | 73.73 | 74.35 | 3010 | NYSE | FLT | Tue, Jul 9, 2013 | 74.86 | 74.98 | 73.84 | 74.10 | 3009 | NYSE | FLT | Mon, Jul 8, 2013 | 74.01 | 74.86 | 73.76 | 74.47 | 3008 | NYSE | FLT | Fri, Jul 5, 2013 | 73.25 | 74.09 | 73.00 | 73.64 | 3007 | NYSE | FLT | Wed, Jul 3, 2013 | 71.88 | 73.00 | 71.88 | 72.68 | 3006 | NYSE | FLT | Tue, Jul 2, 2013 | 71.73 | 72.45 | 71.39 | 72.12 | 3005 | NYSE | FLT | Mon, Jul 1, 2013 | 72.14 | 73.51 | 72.00 | 72.10 | 3004 | NYSE | FLT | Fri, Jun 28, 2013 | 71.80 | 72.25 | 69.00 | 71.96 | 3003 | NYSE | FLT | Thu, Jun 27, 2013 | 80.22 | 80.92 | 79.84 | 80.22 | 3002 | NYSE | FLT | Wed, Jun 26, 2013 | 80.48 | 80.48 | 79.43 | 79.56 | 3001 | NYSE | FLT | Tue, Jun 25, 2013 | 80.05 | 80.17 | 79.25 | 79.66 | 3000 | NYSE | FLT | Mon, Jun 24, 2013 | 79.06 | 79.87 | 78.85 | 79.16 | 2999 | NYSE | FLT | Fri, Jun 21, 2013 | 79.69 | 79.92 | 78.78 | 79.40 | 2998 | NYSE | FLT | Thu, Jun 20, 2013 | 81.11 | 81.51 | 79.37 | 79.52 | 2997 | NYSE | FLT | Wed, Jun 19, 2013 | 82.87 | 83.03 | 81.82 | 81.83 | 2996 | NYSE | FLT | Tue, Jun 18, 2013 | 82.64 | 83.30 | 82.14 | 82.93 | 2995 | NYSE | FLT | Mon, Jun 17, 2013 | 81.28 | 82.95 | 81.11 | 82.45 | 2994 | NYSE | FLT | Fri, Jun 14, 2013 | 80.91 | 81.65 | 80.33 | 80.55 | 2993 | NYSE | FLT | Thu, Jun 13, 2013 | 79.89 | 81.38 | 79.44 | 81.08 | 2992 | NYSE | FLT | Wed, Jun 12, 2013 | 80.84 | 81.00 | 79.65 | 79.71 | 2991 | NYSE | FLT | Tue, Jun 11, 2013 | 80.64 | 81.60 | 80.36 | 80.41 | 2990 | NYSE | FLT | Mon, Jun 10, 2013 | 81.28 | 81.59 | 80.60 | 81.55 | 2989 | NYSE | FLT | Fri, Jun 7, 2013 | 80.84 | 80.95 | 80.06 | 80.90 | 2988 | NYSE | FLT | Thu, Jun 6, 2013 | 79.74 | 80.05 | 78.77 | 79.55 | 2987 | NYSE | FLT | Wed, Jun 5, 2013 | 81.25 | 81.25 | 79.37 | 79.58 | 2986 | NYSE | FLT | Tue, Jun 4, 2013 | 82.00 | 82.29 | 80.94 | 81.25 | 2985 | NYSE | FLT | Mon, Jun 3, 2013 | 82.48 | 82.61 | 81.60 | 82.10 | 2984 | NYSE | FLT | Fri, May 31, 2013 | 82.25 | 83.50 | 82.00 | 82.11 | 2983 | NYSE | FLT | Thu, May 30, 2013 | 83.02 | 83.40 | 82.78 | 82.84 | 2982 | NYSE | FLT | Wed, May 29, 2013 | 82.52 | 83.37 | 82.35 | 82.95 | 2981 | NYSE | FLT | Tue, May 28, 2013 | 83.27 | 83.44 | 82.76 | 83.09 | 2980 | NYSE | FLT | Fri, May 24, 2013 | 82.04 | 82.39 | 80.78 | 82.22 | 2979 | NYSE | FLT | Thu, May 23, 2013 | 81.76 | 82.75 | 81.10 | 82.52 | 2978 | NYSE | FLT | Wed, May 22, 2013 | 82.97 | 84.23 | 82.20 | 82.52 | 2977 | NYSE | FLT | Tue, May 21, 2013 | 82.65 | 83.33 | 82.12 | 82.90 | 2976 | NYSE | FLT | Mon, May 20, 2013 | 82.94 | 83.82 | 82.33 | 82.53 | 2975 | NYSE | FLT | Fri, May 17, 2013 | 80.70 | 82.24 | 80.50 | 82.24 | 2974 | NYSE | FLT | Thu, May 16, 2013 | 80.56 | 81.52 | 79.29 | 80.61 | 2973 | NYSE | FLT | Wed, May 15, 2013 | 80.50 | 80.94 | 79.82 | 80.76 | 2972 | NYSE | FLT | Tue, May 14, 2013 | 79.91 | 80.63 | 79.86 | 80.55 | 2971 | NYSE | FLT | Mon, May 13, 2013 | 80.06 | 80.69 | 79.85 | 79.92 | 2970 | NYSE | FLT | Fri, May 10, 2013 | 80.34 | 81.48 | 80.15 | 80.48 | 2969 | NYSE | FLT | Thu, May 9, 2013 | 79.74 | 80.77 | 79.69 | 80.09 | 2968 | NYSE | FLT | Wed, May 8, 2013 | 79.13 | 80.00 | 79.00 | 80.00 | 2967 | NYSE | FLT | Tue, May 7, 2013 | 78.87 | 79.35 | 78.74 | 79.05 | 2966 | NYSE | FLT | Mon, May 6, 2013 | 79.40 | 79.85 | 78.74 | 78.82 | 2965 | NYSE | FLT | Fri, May 3, 2013 | 80.08 | 80.29 | 79.24 | 79.50 | 2964 | NYSE | FLT | Thu, May 2, 2013 | 80.15 | 80.77 | 79.34 | 79.49 | 2963 | NYSE | FLT | Wed, May 1, 2013 | 81.44 | 82.18 | 79.71 | 79.77 | 2962 | NYSE | FLT | Tue, Apr 30, 2013 | 80.92 | 81.44 | 80.03 | 81.44 | 2961 | NYSE | FLT | Mon, Apr 29, 2013 | 78.66 | 81.45 | 78.63 | 81.13 | 2960 | NYSE | FLT | Fri, Apr 26, 2013 | 78.61 | 79.38 | 78.46 | 78.66 | 2959 | NYSE | FLT | Thu, Apr 25, 2013 | 78.00 | 79.66 | 77.88 | 79.33 | 2958 | NYSE | FLT | Wed, Apr 24, 2013 | 76.43 | 77.91 | 76.43 | 77.81 | 2957 | NYSE | FLT | Tue, Apr 23, 2013 | 75.29 | 77.20 | 75.01 | 76.30 | 2956 | NYSE | FLT | Mon, Apr 22, 2013 | 75.00 | 75.13 | 74.19 | 74.94 | 2955 | NYSE | FLT | Fri, Apr 19, 2013 | 75.02 | 75.39 | 74.21 | 74.74 | 2954 | NYSE | FLT | Thu, Apr 18, 2013 | 76.99 | 77.15 | 75.48 | 75.57 | 2953 | NYSE | FLT | Wed, Apr 17, 2013 | 76.79 | 77.23 | 76.42 | 76.70 | 2952 | NYSE | FLT | Tue, Apr 16, 2013 | 76.00 | 77.56 | 75.61 | 77.49 | 2951 | NYSE | FLT | Mon, Apr 15, 2013 | 76.93 | 77.06 | 75.23 | 75.24 | 2950 | NYSE | FLT | Fri, Apr 12, 2013 | 77.00 | 77.37 | 76.17 | 77.23 | 2949 | NYSE | FLT | Thu, Apr 11, 2013 | 76.97 | 77.94 | 76.81 | 77.78 | 2948 | NYSE | FLT | Wed, Apr 10, 2013 | 75.56 | 77.12 | 75.50 | 77.01 | 2947 | NYSE | FLT | Tue, Apr 9, 2013 | 76.76 | 76.95 | 75.93 | 76.21 | 2946 | NYSE | FLT | Mon, Apr 8, 2013 | 76.14 | 76.62 | 75.90 | 76.55 | 2945 | NYSE | FLT | Fri, Apr 5, 2013 | 75.76 | 76.36 | 75.52 | 76.25 | 2944 | NYSE | FLT | Thu, Apr 4, 2013 | 76.86 | 76.92 | 76.31 | 76.61 | 2943 | NYSE | FLT | Wed, Apr 3, 2013 | 76.84 | 77.00 | 76.13 | 76.60 | 2942 | NYSE | FLT | Tue, Apr 2, 2013 | 76.10 | 76.98 | 75.91 | 76.67 | 2941 | NYSE | FLT | Mon, Apr 1, 2013 | 76.07 | 76.45 | 75.55 | 75.85 | 2940 | NYSE | FLT | Thu, Mar 28, 2013 | 73.79 | 76.14 | 72.42 | 75.97 | 2939 | NYSE | FLT | Wed, Mar 27, 2013 | 74.18 | 75.04 | 74.10 | 74.88 | 2938 | NYSE | FLT | Tue, Mar 26, 2013 | 74.00 | 74.73 | 73.84 | 74.54 | 2937 | NYSE | FLT | Mon, Mar 25, 2013 | 74.20 | 74.32 | 73.23 | 73.41 | 2936 | NYSE | FLT | Fri, Mar 22, 2013 | 74.30 | 74.74 | 73.33 | 73.88 | 2935 | NYSE | FLT | Thu, Mar 21, 2013 | 75.83 | 76.01 | 74.07 | 74.30 | 2934 | NYSE | FLT | Wed, Mar 20, 2013 | 76.34 | 76.80 | 76.13 | 76.49 | 2933 | NYSE | FLT | Tue, Mar 19, 2013 | 77.16 | 77.22 | 75.81 | 76.18 | 2932 | NYSE | FLT | Mon, Mar 18, 2013 | 75.87 | 77.27 | 75.86 | 76.81 | 2931 | NYSE | FLT | Fri, Mar 15, 2013 | 77.88 | 78.17 | 76.52 | 76.60 | 2930 | NYSE | FLT | Thu, Mar 14, 2013 | 78.08 | 78.37 | 77.87 | 78.26 | 2929 | NYSE | FLT | Wed, Mar 13, 2013 | 78.00 | 78.12 | 77.47 | 77.93 | 2928 | NYSE | FLT | Tue, Mar 12, 2013 | 78.26 | 78.40 | 77.63 | 78.02 | 2927 | NYSE | FLT | Mon, Mar 11, 2013 | 78.38 | 78.43 | 77.63 | 78.30 | 2926 | NYSE | FLT | Fri, Mar 8, 2013 | 77.98 | 78.46 | 77.39 | 78.35 | 2925 | NYSE | FLT | Thu, Mar 7, 2013 | 77.29 | 77.84 | 76.87 | 77.57 | 2924 | NYSE | FLT | Wed, Mar 6, 2013 | 77.03 | 77.60 | 76.92 | 77.41 | 2923 | NYSE | FLT | Tue, Mar 5, 2013 | 75.56 | 77.00 | 75.50 | 76.92 | 2922 | NYSE | FLT | Mon, Mar 4, 2013 | 74.53 | 75.28 | 74.25 | 75.24 | 2921 | NYSE | FLT | Fri, Mar 1, 2013 | 74.13 | 74.95 | 73.62 | 74.82 | 2920 | NYSE | FLT | Thu, Feb 28, 2013 | 74.52 | 75.14 | 74.27 | 74.36 | 2919 | NYSE | FLT | Wed, Feb 27, 2013 | 74.00 | 74.63 | 73.39 | 74.41 | 2918 | NYSE | FLT | Tue, Feb 26, 2013 | 74.32 | 74.68 | 73.55 | 73.83 | 2917 | NYSE | FLT | Mon, Feb 25, 2013 | 75.17 | 75.52 | 73.91 | 73.91 | 2916 | NYSE | FLT | Fri, Feb 22, 2013 | 74.15 | 74.80 | 73.95 | 74.80 | 2915 | NYSE | FLT | Thu, Feb 21, 2013 | 74.69 | 74.75 | 73.45 | 73.85 | 2914 | NYSE | FLT | Wed, Feb 20, 2013 | 75.40 | 75.97 | 75.00 | 75.00 | 2913 | NYSE | FLT | Tue, Feb 19, 2013 | 74.28 | 75.46 | 73.83 | 75.40 | 2912 | NYSE | FLT | Fri, Feb 15, 2013 | 73.08 | 74.16 | 73.00 | 74.16 | 2911 | NYSE | FLT | Thu, Feb 14, 2013 | 73.21 | 73.50 | 72.66 | 73.13 | 2910 | NYSE | FLT | Wed, Feb 13, 2013 | 73.32 | 73.71 | 73.20 | 73.56 | 2909 | NYSE | FLT | Tue, Feb 12, 2013 | 72.89 | 73.50 | 72.58 | 73.37 | 2908 | NYSE | FLT | Mon, Feb 11, 2013 | 73.09 | 73.27 | 72.10 | 73.07 | 2907 | NYSE | FLT | Fri, Feb 8, 2013 | 73.01 | 73.71 | 72.82 | 73.31 | 2906 | NYSE | FLT | Thu, Feb 7, 2013 | 72.21 | 73.00 | 71.58 | 72.95 | 2905 | NYSE | FLT | Wed, Feb 6, 2013 | 72.91 | 72.98 | 72.00 | 72.42 | 2904 | NYSE | FLT | Tue, Feb 5, 2013 | 73.36 | 73.69 | 72.90 | 73.36 | 2903 | NYSE | FLT | Mon, Feb 4, 2013 | 72.56 | 73.64 | 72.44 | 72.82 | 2902 | NYSE | FLT | Fri, Feb 1, 2013 | 72.49 | 73.91 | 72.49 | 73.80 | 2901 | NYSE | FLT | Thu, Jan 31, 2013 | 72.06 | 72.80 | 71.89 | 71.89 | 2900 | NYSE | FLT | Wed, Jan 30, 2013 | 71.74 | 72.69 | 71.65 | 72.34 | 2899 | NYSE | FLT | Tue, Jan 29, 2013 | 72.09 | 72.10 | 71.48 | 71.70 | 2898 | NYSE | FLT | Mon, Jan 28, 2013 | 72.87 | 72.87 | 71.76 | 72.10 | 2897 | NYSE | FLT | Fri, Jan 25, 2013 | 71.50 | 72.24 | 71.01 | 72.21 | 2896 | NYSE | FLT | Thu, Jan 24, 2013 | 71.29 | 71.98 | 70.68 | 71.34 | 2895 | NYSE | FLT | Wed, Jan 23, 2013 | 70.55 | 71.46 | 70.44 | 71.25 | 2894 | NYSE | FLT | Tue, Jan 22, 2013 | 69.79 | 70.46 | 69.79 | 70.46 | 2893 | NYSE | FLT | Fri, Jan 18, 2013 | 69.67 | 70.12 | 69.41 | 70.11 | 2892 | NYSE | FLT | Thu, Jan 17, 2013 | 70.20 | 70.23 | 69.78 | 69.89 | 2891 | NYSE | FLT | Wed, Jan 16, 2013 | 69.71 | 70.29 | 69.71 | 69.89 | 2890 | NYSE | FLT | Tue, Jan 15, 2013 | 69.73 | 70.35 | 69.69 | 70.25 | 2889 | NYSE | FLT | Mon, Jan 14, 2013 | 69.79 | 70.25 | 69.36 | 69.86 | 2888 | NYSE | FLT | Fri, Jan 11, 2013 | 69.69 | 70.27 | 69.53 | 69.88 | 2887 | NYSE | FLT | Thu, Jan 10, 2013 | 69.85 | 69.85 | 68.72 | 69.17 | 2886 | NYSE | FLT | Wed, Jan 9, 2013 | 69.30 | 69.80 | 69.25 | 69.78 | 2885 | NYSE | FLT | Tue, Jan 8, 2013 | 68.76 | 69.46 | 68.66 | 69.29 | 2884 | NYSE | FLT | Mon, Jan 7, 2013 | 68.58 | 68.94 | 68.35 | 68.89 | 2883 | NYSE | FLT | Fri, Jan 4, 2013 | 68.92 | 69.61 | 68.32 | 69.19 | 2882 | NYSE | FLT | Thu, Jan 3, 2013 | 68.76 | 69.36 | 68.59 | 68.81 | 2881 | NYSE | FLT | Wed, Jan 2, 2013 | 67.59 | 69.06 | 67.55 | 69.06 | 2880 | NYSE | FLT | Mon, Dec 31, 2012 | 65.51 | 66.58 | 65.32 | 66.50 | 2879 | NYSE | FLT | Fri, Dec 28, 2012 | 65.72 | 66.25 | 65.61 | 65.66 | 2878 | NYSE | FLT | Thu, Dec 27, 2012 | 65.93 | 66.53 | 65.20 | 66.22 | 2877 | NYSE | FLT | Wed, Dec 26, 2012 | 66.75 | 67.21 | 66.04 | 66.29 | 2876 | NYSE | FLT | Mon, Dec 24, 2012 | 66.62 | 67.39 | 66.35 | 66.94 | 2875 | NYSE | FLT | Fri, Dec 21, 2012 | 68.54 | 68.91 | 67.23 | 67.42 | 2874 | NYSE | FLT | Thu, Dec 20, 2012 | 67.19 | 69.19 | 66.00 | 69.02 | 2873 | NYSE | FLT | Wed, Dec 19, 2012 | 71.49 | 71.50 | 70.40 | 70.40 | 2872 | NYSE | FLT | Tue, Dec 18, 2012 | 71.30 | 71.30 | 70.49 | 71.12 | 2871 | NYSE | FLT | Mon, Dec 17, 2012 | 70.31 | 71.33 | 70.31 | 71.33 | 2870 | NYSE | FLT | Fri, Dec 14, 2012 | 69.28 | 70.50 | 69.28 | 70.21 | 2869 | NYSE | FLT | Thu, Dec 13, 2012 | 70.31 | 70.50 | 69.33 | 69.56 | 2868 | NYSE | FLT | Wed, Dec 12, 2012 | 70.99 | 71.00 | 70.21 | 70.51 | 2867 | NYSE | FLT | Tue, Dec 11, 2012 | 69.91 | 70.84 | 69.80 | 70.83 | 2866 | NYSE | FLT | Mon, Dec 10, 2012 | 69.32 | 69.85 | 68.61 | 69.51 | 2865 | NYSE | FLT | Fri, Dec 7, 2012 | 69.88 | 69.88 | 69.14 | 69.48 | 2864 | NYSE | FLT | Thu, Dec 6, 2012 | 69.72 | 69.83 | 69.31 | 69.80 | 2863 | NYSE | FLT | Wed, Dec 5, 2012 | 68.78 | 69.86 | 68.55 | 69.60 | 2862 | NYSE | FLT | Tue, Dec 4, 2012 | 68.00 | 68.73 | 67.93 | 68.61 | 2861 | NYSE | FLT | Mon, Dec 3, 2012 | 68.14 | 68.67 | 67.75 | 67.83 | 2860 | NYSE | FLT | Fri, Nov 30, 2012 | 68.16 | 68.48 | 67.87 | 67.92 | 2859 | NYSE | FLT | Thu, Nov 29, 2012 | 68.50 | 68.51 | 67.86 | 68.35 | 2858 | NYSE | FLT | Wed, Nov 28, 2012 | 67.02 | 68.02 | 66.28 | 68.02 | 2857 | NYSE | FLT | Tue, Nov 27, 2012 | 67.59 | 67.59 | 66.96 | 67.35 | 2856 | NYSE | FLT | Mon, Nov 26, 2012 | 67.69 | 68.00 | 67.07 | 67.67 | 2855 | NYSE | FLT | Fri, Nov 23, 2012 | 67.89 | 68.18 | 67.28 | 68.18 | 2854 | NYSE | FLT | Wed, Nov 21, 2012 | 66.95 | 67.89 | 66.64 | 67.56 | 2853 | NYSE | FLT | Tue, Nov 20, 2012 | 66.97 | 67.07 | 66.07 | 66.63 | 2852 | NYSE | FLT | Mon, Nov 19, 2012 | 66.71 | 67.15 | 66.46 | 67.06 | 2851 | NYSE | FLT | Fri, Nov 16, 2012 | 64.62 | 66.48 | 64.46 | 66.19 | 2850 | NYSE | FLT | Thu, Nov 15, 2012 | 65.03 | 65.62 | 64.30 | 64.59 | 2849 | NYSE | FLT | Wed, Nov 14, 2012 | 66.42 | 66.51 | 64.89 | 65.05 | 2848 | NYSE | FLT | Tue, Nov 13, 2012 | 65.81 | 67.08 | 65.61 | 66.28 | 2847 | NYSE | FLT | Mon, Nov 12, 2012 | 65.85 | 66.68 | 65.70 | 66.64 | 2846 | NYSE | FLT | Fri, Nov 9, 2012 | 66.19 | 66.39 | 65.54 | 65.81 | 2845 | NYSE | FLT | Thu, Nov 8, 2012 | 66.57 | 66.95 | 65.95 | 65.95 | 2844 | NYSE | FLT | Wed, Nov 7, 2012 | 68.05 | 68.06 | 66.60 | 66.63 | 2843 | NYSE | FLT | Tue, Nov 6, 2012 | 68.16 | 68.80 | 68.07 | 68.71 | 2842 | NYSE | FLT | Mon, Nov 5, 2012 | 67.95 | 68.08 | 66.75 | 67.88 | 2841 | NYSE | FLT | Fri, Nov 2, 2012 | 69.14 | 69.25 | 67.86 | 67.91 | 2840 | NYSE | FLT | Thu, Nov 1, 2012 | 67.42 | 68.99 | 67.34 | 68.83 | 2839 | NYSE | FLT | Wed, Oct 31, 2012 | 67.61 | 68.50 | 66.98 | 67.41 | 2838 | NYSE | FLT | Fri, Oct 26, 2012 | 66.72 | 67.39 | 66.46 | 67.11 | 2837 | NYSE | FLT | Thu, Oct 25, 2012 | 66.87 | 67.35 | 66.58 | 66.66 | 2836 | NYSE | FLT | Wed, Oct 24, 2012 | 67.23 | 67.56 | 66.22 | 66.32 | 2835 | NYSE | FLT | Tue, Oct 23, 2012 | 67.02 | 67.30 | 66.45 | 66.96 | 2834 | NYSE | FLT | Mon, Oct 22, 2012 | 67.46 | 67.92 | 67.22 | 67.83 | 2833 | NYSE | FLT | Fri, Oct 19, 2012 | 68.56 | 69.12 | 67.69 | 67.75 | 2832 | NYSE | FLT | Thu, Oct 18, 2012 | 69.46 | 69.70 | 68.53 | 68.90 | 2831 | NYSE | FLT | Wed, Oct 17, 2012 | 70.28 | 70.57 | 69.64 | 69.75 | 2830 | NYSE | FLT | Tue, Oct 16, 2012 | 70.53 | 70.76 | 69.99 | 70.75 | 2829 | NYSE | FLT | Mon, Oct 15, 2012 | 69.57 | 70.24 | 69.47 | 70.17 | 2828 | NYSE | FLT | Fri, Oct 12, 2012 | 69.24 | 69.89 | 69.00 | 69.42 | 2827 | NYSE | FLT | Thu, Oct 11, 2012 | 69.74 | 70.08 | 69.23 | 69.42 | 2826 | NYSE | FLT | Wed, Oct 10, 2012 | 69.55 | 69.98 | 69.25 | 69.55 | 2825 | NYSE | FLT | Tue, Oct 9, 2012 | 70.81 | 70.90 | 70.23 | 70.40 | 2824 | NYSE | FLT | Mon, Oct 8, 2012 | 70.31 | 71.09 | 70.13 | 71.04 | 2823 | NYSE | FLT | Fri, Oct 5, 2012 | 71.58 | 71.79 | 70.48 | 70.74 | 2822 | NYSE | FLT | Thu, Oct 4, 2012 | 70.43 | 71.56 | 70.08 | 71.39 | 2821 | NYSE | FLT | Wed, Oct 3, 2012 | 70.17 | 70.77 | 69.89 | 70.48 | 2820 | NYSE | FLT | Tue, Oct 2, 2012 | 69.27 | 70.36 | 69.15 | 70.25 | 2819 | NYSE | FLT | Mon, Oct 1, 2012 | 69.99 | 70.97 | 69.64 | 69.95 | 2818 | NYSE | FLT | Fri, Sep 28, 2012 | 67.81 | 70.65 | 67.71 | 70.03 | 2817 | NYSE | FLT | Thu, Sep 27, 2012 | 64.85 | 65.71 | 64.38 | 65.38 | 2816 | NYSE | FLT | Wed, Sep 26, 2012 | 64.92 | 64.96 | 64.14 | 64.35 | 2815 | NYSE | FLT | Tue, Sep 25, 2012 | 65.83 | 66.00 | 64.77 | 64.91 | 2814 | NYSE | FLT | Mon, Sep 24, 2012 | 65.16 | 66.10 | 64.45 | 65.78 | 2813 | NYSE | FLT | Fri, Sep 21, 2012 | 65.58 | 65.88 | 65.20 | 65.25 | 2812 | NYSE | FLT | Thu, Sep 20, 2012 | 65.23 | 65.39 | 64.87 | 65.19 | 2811 | NYSE | FLT | Wed, Sep 19, 2012 | 65.27 | 65.55 | 64.89 | 65.44 | 2810 | NYSE | FLT | Tue, Sep 18, 2012 | 65.75 | 66.00 | 65.27 | 65.29 | 2809 | NYSE | FLT | Mon, Sep 17, 2012 | 65.77 | 66.24 | 65.50 | 65.60 | 2808 | NYSE | FLT | Fri, Sep 14, 2012 | 65.88 | 66.75 | 65.63 | 65.89 | 2807 | NYSE | FLT | Thu, Sep 13, 2012 | 65.04 | 66.00 | 64.53 | 65.80 | 2806 | NYSE | FLT | Wed, Sep 12, 2012 | 65.00 | 65.23 | 64.49 | 65.17 | 2805 | NYSE | FLT | Tue, Sep 11, 2012 | 64.13 | 65.16 | 63.96 | 64.88 | 2804 | NYSE | FLT | Mon, Sep 10, 2012 | 64.23 | 64.41 | 63.84 | 64.02 | 2803 | NYSE | FLT | Fri, Sep 7, 2012 | 64.20 | 64.55 | 63.72 | 64.44 | 2802 | NYSE | FLT | Thu, Sep 6, 2012 | 61.72 | 63.88 | 61.68 | 63.87 | 2801 | NYSE | FLT | Wed, Sep 5, 2012 | 61.06 | 61.79 | 61.03 | 61.35 | 2800 | NYSE | FLT | Tue, Sep 4, 2012 | 61.60 | 61.60 | 60.69 | 61.06 | 2799 | NYSE | FLT | Fri, Aug 31, 2012 | 61.64 | 61.95 | 61.15 | 61.60 | 2798 | NYSE | FLT | Thu, Aug 30, 2012 | 60.80 | 61.37 | 60.50 | 61.15 | 2797 | NYSE | FLT | Wed, Aug 29, 2012 | 60.99 | 61.26 | 60.53 | 61.02 | 2796 | NYSE | FLT | Tue, Aug 28, 2012 | 60.73 | 61.15 | 60.53 | 60.85 | 2795 | NYSE | FLT | Mon, Aug 27, 2012 | 61.55 | 61.79 | 61.11 | 61.25 | 2794 | NYSE | FLT | Fri, Aug 24, 2012 | 60.56 | 61.64 | 60.41 | 61.53 | 2793 | NYSE | FLT | Thu, Aug 23, 2012 | 61.40 | 61.49 | 60.64 | 60.83 | 2792 | NYSE | FLT | Wed, Aug 22, 2012 | 60.71 | 61.96 | 60.55 | 61.55 | 2791 | NYSE | FLT | Tue, Aug 21, 2012 | 61.02 | 61.36 | 60.74 | 60.98 | 2790 | NYSE | FLT | Mon, Aug 20, 2012 | 61.12 | 61.28 | 60.68 | 60.79 | 2789 | NYSE | FLT | Fri, Aug 17, 2012 | 61.63 | 61.98 | 61.02 | 61.08 | 2788 | NYSE | FLT | Thu, Aug 16, 2012 | 61.08 | 61.37 | 60.56 | 61.15 | 2787 | NYSE | FLT | Wed, Aug 15, 2012 | 61.03 | 61.46 | 60.68 | 60.82 | 2786 | NYSE | FLT | Tue, Aug 14, 2012 | 61.55 | 61.63 | 61.05 | 61.26 | 2785 | NYSE | FLT | Mon, Aug 13, 2012 | 61.27 | 61.55 | 60.94 | 61.50 | 2784 | NYSE | FLT | Fri, Aug 10, 2012 | 61.21 | 61.67 | 60.78 | 61.63 | 2783 | NYSE | FLT | Thu, Aug 9, 2012 | 61.56 | 61.79 | 61.19 | 61.55 | 2782 | NYSE | FLT | Wed, Aug 8, 2012 | 60.63 | 61.87 | 60.39 | 61.80 | 2781 | NYSE | FLT | Tue, Aug 7, 2012 | 60.79 | 61.36 | 60.78 | 60.95 | 2780 | NYSE | FLT | Mon, Aug 6, 2012 | 60.96 | 61.93 | 60.57 | 60.63 | 2779 | NYSE | FLT | Fri, Aug 3, 2012 | 59.99 | 60.65 | 59.88 | 60.35 | 2778 | NYSE | FLT | Thu, Aug 2, 2012 | 59.65 | 60.00 | 58.69 | 59.03 | 2777 | NYSE | FLT | Wed, Aug 1, 2012 | 60.44 | 60.80 | 60.14 | 60.20 | 2776 | NYSE | FLT | Tue, Jul 31, 2012 | 60.16 | 60.56 | 59.98 | 60.30 | 2775 | NYSE | FLT | Mon, Jul 30, 2012 | 60.22 | 60.74 | 60.00 | 60.38 | 2774 | NYSE | FLT | Fri, Jul 27, 2012 | 59.50 | 60.79 | 59.47 | 60.43 | 2773 | NYSE | FLT | Thu, Jul 26, 2012 | 58.57 | 59.54 | 58.57 | 59.21 | 2772 | NYSE | FLT | Wed, Jul 25, 2012 | 57.61 | 57.96 | 57.15 | 57.67 | 2771 | NYSE | FLT | Tue, Jul 24, 2012 | 57.76 | 58.18 | 56.80 | 57.27 | 2770 | NYSE | FLT | Mon, Jul 23, 2012 | 57.87 | 58.08 | 57.55 | 57.75 | 2769 | NYSE | FLT | Fri, Jul 20, 2012 | 58.75 | 59.40 | 58.59 | 59.00 | 2768 | NYSE | FLT | Thu, Jul 19, 2012 | 59.23 | 59.78 | 58.76 | 59.35 | 2767 | NYSE | FLT | Wed, Jul 18, 2012 | 58.04 | 59.04 | 58.04 | 58.94 | 2766 | NYSE | FLT | Tue, Jul 17, 2012 | 58.34 | 58.76 | 57.60 | 58.30 | 2765 | NYSE | FLT | Mon, Jul 16, 2012 | 57.57 | 58.19 | 57.57 | 58.05 | 2764 | NYSE | FLT | Fri, Jul 13, 2012 | 57.25 | 58.25 | 57.25 | 58.06 | 2763 | NYSE | FLT | Thu, Jul 12, 2012 | 56.67 | 57.51 | 56.23 | 57.27 | 2762 | NYSE | FLT | Wed, Jul 11, 2012 | 56.92 | 57.73 | 56.64 | 57.13 | 2761 | NYSE | FLT | Tue, Jul 10, 2012 | 58.14 | 58.65 | 56.72 | 56.98 | 2760 | NYSE | FLT | Mon, Jul 9, 2012 | 58.24 | 58.40 | 57.69 | 57.81 | 2759 | NYSE | FLT | Fri, Jul 6, 2012 | 59.54 | 59.54 | 58.23 | 58.44 | 2758 | NYSE | FLT | Thu, Jul 5, 2012 | 60.53 | 60.89 | 60.09 | 60.27 | 2757 | NYSE | FLT | Tue, Jul 3, 2012 | 60.42 | 61.12 | 60.38 | 61.09 | 2756 | NYSE | FLT | Mon, Jul 2, 2012 | 59.79 | 60.72 | 59.50 | 60.49 | 2755 | NYSE | FLT | Fri, Jun 29, 2012 | 58.45 | 60.09 | 58.01 | 60.09 | 2754 | NYSE | FLT | Thu, Jun 28, 2012 | 55.38 | 56.75 | 55.34 | 56.63 | 2753 | NYSE | FLT | Wed, Jun 27, 2012 | 56.77 | 56.77 | 55.43 | 55.87 | 2752 | NYSE | FLT | Tue, Jun 26, 2012 | 56.51 | 57.05 | 56.11 | 56.45 | 2751 | NYSE | FLT | Mon, Jun 25, 2012 | 56.80 | 56.90 | 56.18 | 56.45 | 2750 | NYSE | FLT | Fri, Jun 22, 2012 | 57.12 | 57.81 | 56.89 | 57.56 | 2749 | NYSE | FLT | Thu, Jun 21, 2012 | 59.58 | 59.83 | 56.55 | 56.66 | 2748 | NYSE | FLT | Wed, Jun 20, 2012 | 60.00 | 60.10 | 59.07 | 59.59 | 2747 | NYSE | FLT | Tue, Jun 19, 2012 | 59.36 | 60.32 | 59.35 | 59.83 | 2746 | NYSE | FLT | Mon, Jun 18, 2012 | 58.70 | 59.13 | 58.49 | 58.88 | 2745 | NYSE | FLT | Fri, Jun 15, 2012 | 58.16 | 59.15 | 57.83 | 59.08 | 2744 | NYSE | FLT | Thu, Jun 14, 2012 | 57.13 | 58.12 | 57.00 | 57.84 | 2743 | NYSE | FLT | Wed, Jun 13, 2012 | 57.51 | 57.71 | 56.75 | 56.93 | 2742 | NYSE | FLT | Tue, Jun 12, 2012 | 57.24 | 57.85 | 57.13 | 57.35 | 2741 | NYSE | FLT | Mon, Jun 11, 2012 | 58.98 | 59.00 | 57.18 | 57.23 | 2740 | NYSE | FLT | Fri, Jun 8, 2012 | 58.56 | 58.88 | 58.02 | 58.53 | 2739 | NYSE | FLT | Thu, Jun 7, 2012 | 59.25 | 59.25 | 58.68 | 58.86 | 2738 | NYSE | FLT | Wed, Jun 6, 2012 | 57.38 | 58.42 | 57.14 | 58.42 | 2737 | NYSE | FLT | Tue, Jun 5, 2012 | 55.73 | 56.96 | 55.68 | 56.74 | 2736 | NYSE | FLT | Mon, Jun 4, 2012 | 55.23 | 56.23 | 55.23 | 56.12 | 2735 | NYSE | FLT | Fri, Jun 1, 2012 | 56.35 | 56.50 | 54.94 | 55.28 | 2734 | NYSE | FLT | Thu, May 31, 2012 | 57.90 | 57.94 | 56.21 | 57.10 | 2733 | NYSE | FLT | Wed, May 30, 2012 | 58.04 | 58.27 | 57.58 | 57.72 | 2732 | NYSE | FLT | Tue, May 29, 2012 | 57.87 | 58.76 | 57.78 | 58.41 | 2731 | NYSE | FLT | Fri, May 25, 2012 | 57.93 | 58.27 | 57.42 | 57.44 | 2730 | NYSE | FLT | Thu, May 24, 2012 | 58.99 | 59.37 | 57.68 | 57.99 | 2729 | NYSE | FLT | Wed, May 23, 2012 | 58.51 | 59.13 | 58.01 | 58.91 | 2728 | NYSE | FLT | Tue, May 22, 2012 | 59.27 | 59.65 | 58.55 | 58.93 | 2727 | NYSE | FLT | Mon, May 21, 2012 | 57.89 | 59.18 | 57.65 | 59.07 | 2726 | NYSE | FLT | Fri, May 18, 2012 | 58.73 | 58.92 | 57.54 | 57.65 | 2725 | NYSE | FLT | Thu, May 17, 2012 | 59.10 | 59.25 | 58.39 | 58.39 | 2724 | NYSE | FLT | Wed, May 16, 2012 | 59.32 | 60.12 | 59.04 | 59.12 | 2723 | NYSE | FLT | Tue, May 15, 2012 | 58.51 | 60.07 | 58.36 | 58.93 | 2722 | NYSE | FLT | Mon, May 14, 2012 | 58.21 | 59.17 | 57.90 | 58.81 | 2721 | NYSE | FLT | Fri, May 11, 2012 | 58.42 | 59.25 | 58.08 | 58.61 | 2720 | NYSE | FLT | Thu, May 10, 2012 | 59.75 | 59.78 | 58.40 | 58.70 | 2719 | NYSE | FLT | Wed, May 9, 2012 | 58.61 | 59.72 | 58.33 | 59.22 | 2718 | NYSE | FLT | Tue, May 8, 2012 | 60.41 | 60.41 | 58.56 | 59.34 | 2717 | NYSE | FLT | Mon, May 7, 2012 | 61.52 | 61.85 | 60.08 | 60.22 | 2716 | NYSE | FLT | Fri, May 4, 2012 | 63.71 | 63.94 | 62.61 | 62.61 | 2715 | NYSE | FLT | Thu, May 3, 2012 | 65.09 | 65.18 | 64.06 | 64.21 | 2714 | NYSE | FLT | Wed, May 2, 2012 | 64.55 | 65.40 | 64.46 | 65.13 | 2713 | NYSE | FLT | Tue, May 1, 2012 | 64.85 | 65.64 | 64.80 | 65.00 | 2712 | NYSE | FLT | Mon, Apr 30, 2012 | 64.81 | 65.15 | 64.61 | 64.95 | 2711 | NYSE | FLT | Fri, Apr 27, 2012 | 64.69 | 65.20 | 64.43 | 65.02 | 2710 | NYSE | FLT | Thu, Apr 26, 2012 | 63.96 | 64.66 | 63.91 | 64.34 | 2709 | NYSE | FLT | Wed, Apr 25, 2012 | 63.52 | 64.15 | 63.23 | 64.06 | 2708 | NYSE | FLT | Tue, Apr 24, 2012 | 63.16 | 63.69 | 62.70 | 62.82 | 2707 | NYSE | FLT | Mon, Apr 23, 2012 | 62.79 | 63.16 | 62.26 | 63.03 | 2706 | NYSE | FLT | Fri, Apr 20, 2012 | 63.19 | 63.90 | 63.04 | 63.40 | 2705 | NYSE | FLT | Thu, Apr 19, 2012 | 63.59 | 63.71 | 62.61 | 63.05 | 2704 | NYSE | FLT | Wed, Apr 18, 2012 | 63.70 | 63.95 | 63.04 | 63.56 | 2703 | NYSE | FLT | Tue, Apr 17, 2012 | 62.39 | 64.30 | 62.39 | 64.18 | 2702 | NYSE | FLT | Mon, Apr 16, 2012 | 62.73 | 62.86 | 61.77 | 61.88 | 2701 | NYSE | FLT | Fri, Apr 13, 2012 | 63.61 | 63.61 | 62.41 | 62.55 | 2700 | NYSE | FLT | Thu, Apr 12, 2012 | 63.57 | 64.22 | 63.48 | 64.13 | 2699 | NYSE | FLT | Wed, Apr 11, 2012 | 63.04 | 63.99 | 62.78 | 63.62 | 2698 | NYSE | FLT | Tue, Apr 10, 2012 | 63.52 | 63.79 | 63.00 | 63.15 | 2697 | NYSE | FLT | Mon, Apr 9, 2012 | 64.04 | 64.10 | 63.45 | 63.74 | 2696 | NYSE | FLT | Thu, Apr 5, 2012 | 64.09 | 65.11 | 63.98 | 64.79 | 2695 | NYSE | FLT | Wed, Apr 4, 2012 | 64.56 | 64.77 | 63.85 | 64.44 | 2694 | NYSE | FLT | Tue, Apr 3, 2012 | 65.23 | 65.49 | 64.60 | 64.95 | 2693 | NYSE | FLT | Mon, Apr 2, 2012 | 64.63 | 65.66 | 64.40 | 65.49 | 2692 | NYSE | FLT | Fri, Mar 30, 2012 | 64.49 | 64.96 | 64.24 | 64.50 | 2691 | NYSE | FLT | Thu, Mar 29, 2012 | 63.91 | 64.61 | 63.91 | 64.50 | 2690 | NYSE | FLT | Wed, Mar 28, 2012 | 65.13 | 65.34 | 64.27 | 64.50 | 2689 | NYSE | FLT | Tue, Mar 27, 2012 | 65.13 | 65.50 | 64.68 | 65.46 | 2688 | NYSE | FLT | Mon, Mar 26, 2012 | 64.98 | 65.89 | 64.77 | 65.89 | 2687 | NYSE | FLT | Fri, Mar 23, 2012 | 64.01 | 64.90 | 63.20 | 64.88 | 2686 | NYSE | FLT | Thu, Mar 22, 2012 | 63.17 | 63.61 | 62.70 | 63.52 | 2685 | NYSE | FLT | Wed, Mar 21, 2012 | 63.39 | 64.27 | 63.39 | 63.75 | 2684 | NYSE | FLT | Tue, Mar 20, 2012 | 63.09 | 63.24 | 62.67 | 63.08 | 2683 | NYSE | FLT | Mon, Mar 19, 2012 | 63.34 | 63.67 | 63.11 | 63.41 | 2682 | NYSE | FLT | Fri, Mar 16, 2012 | 63.79 | 63.99 | 63.13 | 63.62 | 2681 | NYSE | FLT | Thu, Mar 15, 2012 | 62.55 | 63.67 | 62.25 | 63.63 | 2680 | NYSE | FLT | Wed, Mar 14, 2012 | 62.36 | 62.75 | 62.26 | 62.61 | 2679 | NYSE | FLT | Tue, Mar 13, 2012 | 61.38 | 62.44 | 61.20 | 62.41 | 2678 | NYSE | FLT | Mon, Mar 12, 2012 | 60.91 | 61.23 | 60.45 | 61.15 | 2677 | NYSE | FLT | Fri, Mar 9, 2012 | 60.72 | 61.12 | 60.31 | 60.86 | 2676 | NYSE | FLT | Thu, Mar 8, 2012 | 60.12 | 60.50 | 59.82 | 60.27 | 2675 | NYSE | FLT | Wed, Mar 7, 2012 | 59.63 | 59.90 | 59.07 | 59.61 | 2674 | NYSE | FLT | Tue, Mar 6, 2012 | 60.28 | 60.59 | 59.37 | 59.46 | 2673 | NYSE | FLT | Mon, Mar 5, 2012 | 59.58 | 61.00 | 59.58 | 60.88 | 2672 | NYSE | FLT | Fri, Mar 2, 2012 | 59.54 | 59.70 | 59.13 | 59.60 | 2671 | NYSE | FLT | Thu, Mar 1, 2012 | 59.81 | 59.91 | 59.45 | 59.68 | 2670 | NYSE | FLT | Wed, Feb 29, 2012 | 59.76 | 59.83 | 59.43 | 59.54 | 2669 | NYSE | FLT | Tue, Feb 28, 2012 | 59.83 | 59.83 | 59.11 | 59.76 | 2668 | NYSE | FLT | Mon, Feb 27, 2012 | 59.13 | 59.91 | 59.13 | 59.66 | 2667 | NYSE | FLT | Fri, Feb 24, 2012 | 59.03 | 60.00 | 59.03 | 59.65 | 2666 | NYSE | FLT | Thu, Feb 23, 2012 | 58.57 | 59.55 | 58.46 | 59.41 | 2665 | NYSE | FLT | Wed, Feb 22, 2012 | 57.94 | 58.64 | 57.71 | 58.53 | 2664 | NYSE | FLT | Tue, Feb 21, 2012 | 58.73 | 58.84 | 57.95 | 58.14 | 2663 | NYSE | FLT | Fri, Feb 17, 2012 | 58.76 | 58.99 | 58.15 | 58.43 | 2662 | NYSE | FLT | Thu, Feb 16, 2012 | 58.10 | 58.53 | 57.67 | 58.45 | 2661 | NYSE | FLT | Wed, Feb 15, 2012 | 58.08 | 58.73 | 57.57 | 57.88 | 2660 | NYSE | FLT | Tue, Feb 14, 2012 | 56.99 | 57.74 | 56.98 | 57.46 | 2659 | NYSE | FLT | Mon, Feb 13, 2012 | 57.23 | 57.75 | 56.99 | 57.41 | 2658 | NYSE | FLT | Fri, Feb 10, 2012 | 56.99 | 57.06 | 56.50 | 56.96 | 2657 | NYSE | FLT | Thu, Feb 9, 2012 | 57.18 | 57.59 | 57.11 | 57.41 | 2656 | NYSE | FLT | Wed, Feb 8, 2012 | 57.90 | 57.90 | 56.45 | 57.07 | 2655 | NYSE | FLT | Tue, Feb 7, 2012 | 57.44 | 58.02 | 57.08 | 57.96 | 2654 | NYSE | FLT | Mon, Feb 6, 2012 | 57.67 | 58.25 | 57.60 | 57.66 | 2653 | NYSE | FLT | Fri, Feb 3, 2012 | 58.24 | 58.60 | 58.21 | 58.31 | 2652 | NYSE | FLT | Thu, Feb 2, 2012 | 58.55 | 58.59 | 57.76 | 57.77 | 2651 | NYSE | FLT | Wed, Feb 1, 2012 | 57.99 | 58.52 | 57.61 | 58.42 | 2650 | NYSE | FLT | Tue, Jan 31, 2012 | 57.30 | 57.80 | 57.00 | 57.34 | 2649 | NYSE | FLT | Mon, Jan 30, 2012 | 56.13 | 57.09 | 55.86 | 57.06 | 2648 | NYSE | FLT | Fri, Jan 27, 2012 | 56.85 | 57.24 | 56.39 | 56.42 | 2647 | NYSE | FLT | Thu, Jan 26, 2012 | 57.23 | 57.41 | 56.54 | 56.92 | 2646 | NYSE | FLT | Wed, Jan 25, 2012 | 56.60 | 57.29 | 56.01 | 57.19 | 2645 | NYSE | FLT | Tue, Jan 24, 2012 | 56.27 | 56.78 | 55.67 | 56.63 | 2644 | NYSE | FLT | Mon, Jan 23, 2012 | 55.91 | 56.52 | 55.74 | 56.48 | 2643 | NYSE | FLT | Fri, Jan 20, 2012 | 54.93 | 56.61 | 54.76 | 55.81 | 2642 | NYSE | FLT | Thu, Jan 19, 2012 | 55.25 | 55.47 | 54.57 | 54.80 | 2641 | NYSE | FLT | Wed, Jan 18, 2012 | 53.69 | 55.31 | 53.46 | 54.95 | 2640 | NYSE | FLT | Tue, Jan 17, 2012 | 53.60 | 53.95 | 53.40 | 53.49 | 2639 | NYSE | FLT | Fri, Jan 13, 2012 | 53.67 | 54.02 | 52.40 | 53.25 | 2638 | NYSE | FLT | Thu, Jan 12, 2012 | 53.19 | 54.06 | 53.00 | 53.94 | 2637 | NYSE | FLT | Wed, Jan 11, 2012 | 52.05 | 53.86 | 51.67 | 53.67 | 2636 | NYSE | FLT | Tue, Jan 10, 2012 | 52.14 | 53.29 | 52.02 | 52.63 | 2635 | NYSE | FLT | Mon, Jan 9, 2012 | 51.75 | 51.90 | 51.50 | 51.74 | 2634 | NYSE | FLT | Fri, Jan 6, 2012 | 51.91 | 52.15 | 51.47 | 51.83 | 2633 | NYSE | FLT | Thu, Jan 5, 2012 | 52.95 | 52.97 | 51.81 | 51.92 | 2632 | NYSE | FLT | Wed, Jan 4, 2012 | 52.74 | 53.13 | 52.51 | 52.93 | 2631 | NYSE | FLT | Tue, Jan 3, 2012 | 53.92 | 54.09 | 52.92 | 52.95 | 2630 | NYSE | FLT | Fri, Dec 30, 2011 | 53.51 | 53.80 | 53.22 | 53.23 | 2629 | NYSE | FLT | Thu, Dec 29, 2011 | 53.09 | 53.91 | 52.73 | 53.84 | 2628 | NYSE | FLT | Wed, Dec 28, 2011 | 52.89 | 53.08 | 52.74 | 52.86 | 2627 | NYSE | FLT | Tue, Dec 27, 2011 | 52.64 | 53.14 | 52.61 | 52.93 | 2626 | NYSE | FLT | Fri, Dec 23, 2011 | 52.59 | 52.93 | 52.05 | 52.89 | 2625 | NYSE | FLT | Thu, Dec 22, 2011 | 52.31 | 52.68 | 51.85 | 52.58 | 2624 | NYSE | FLT | Wed, Dec 21, 2011 | 53.69 | 53.80 | 51.08 | 52.05 | 2623 | NYSE | FLT | Tue, Dec 20, 2011 | 54.07 | 54.61 | 53.96 | 54.24 | 2622 | NYSE | FLT | Mon, Dec 19, 2011 | 54.15 | 54.46 | 53.22 | 53.50 | 2621 | NYSE | FLT | Fri, Dec 16, 2011 | 54.51 | 55.48 | 52.93 | 54.15 | 2620 | NYSE | FLT | Thu, Dec 15, 2011 | 56.32 | 57.04 | 55.99 | 56.13 | 2619 | NYSE | FLT | Wed, Dec 14, 2011 | 57.63 | 57.90 | 55.90 | 56.03 | 2618 | NYSE | FLT | Tue, Dec 13, 2011 | 58.55 | 59.05 | 57.57 | 57.93 | 2617 | NYSE | FLT | Mon, Dec 12, 2011 | 58.41 | 58.45 | 57.70 | 58.22 | 2616 | NYSE | FLT | Fri, Dec 9, 2011 | 57.15 | 58.92 | 56.81 | 58.71 | 2615 | NYSE | FLT | Thu, Dec 8, 2011 | 58.10 | 58.27 | 56.54 | 56.67 | 2614 | NYSE | FLT | Wed, Dec 7, 2011 | 58.79 | 58.87 | 57.82 | 58.54 | 2613 | NYSE | FLT | Tue, Dec 6, 2011 | 59.87 | 59.94 | 58.72 | 59.17 | 2612 | NYSE | FLT | Mon, Dec 5, 2011 | 59.11 | 60.20 | 58.71 | 59.32 | 2611 | NYSE | FLT | Fri, Dec 2, 2011 | 58.73 | 59.22 | 58.25 | 58.38 | 2610 | NYSE | FLT | Thu, Dec 1, 2011 | 57.71 | 58.80 | 57.32 | 57.97 | 2609 | NYSE | FLT | Wed, Nov 30, 2011 | 57.13 | 58.00 | 56.75 | 57.93 | 2608 | NYSE | FLT | Tue, Nov 29, 2011 | 55.63 | 55.91 | 55.12 | 55.57 | 2607 | NYSE | FLT | Mon, Nov 28, 2011 | 54.79 | 55.70 | 54.44 | 55.29 | 2606 | NYSE | FLT | Fri, Nov 25, 2011 | 53.59 | 54.14 | 53.19 | 53.70 | 2605 | NYSE | FLT | Wed, Nov 23, 2011 | 54.24 | 54.41 | 53.36 | 53.63 | 2604 | NYSE | FLT | Tue, Nov 22, 2011 | 55.08 | 55.71 | 54.77 | 54.83 | 2603 | NYSE | FLT | Mon, Nov 21, 2011 | 54.49 | 55.39 | 53.84 | 55.06 | 2602 | NYSE | FLT | Fri, Nov 18, 2011 | 55.89 | 55.96 | 54.84 | 55.10 | 2601 | NYSE | FLT | Thu, Nov 17, 2011 | 56.70 | 57.13 | 55.36 | 55.70 | 2600 | NYSE | FLT | Wed, Nov 16, 2011 | 57.57 | 58.43 | 56.88 | 56.93 | 2599 | NYSE | FLT | Tue, Nov 15, 2011 | 57.25 | 58.29 | 57.06 | 57.93 | 2598 | NYSE | FLT | Mon, Nov 14, 2011 | 58.40 | 58.61 | 57.43 | 57.52 | 2597 | NYSE | FLT | Fri, Nov 11, 2011 | 57.83 | 59.02 | 57.75 | 58.97 | 2596 | NYSE | FLT | Thu, Nov 10, 2011 | 57.55 | 57.64 | 56.25 | 57.00 | 2595 | NYSE | FLT | Wed, Nov 9, 2011 | 57.59 | 57.79 | 56.63 | 56.71 | 2594 | NYSE | FLT | Tue, Nov 8, 2011 | 58.25 | 58.97 | 57.75 | 58.89 | 2593 | NYSE | FLT | Mon, Nov 7, 2011 | 58.08 | 58.37 | 57.48 | 58.00 | 2592 | NYSE | FLT | Fri, Nov 4, 2011 | 58.63 | 58.64 | 57.75 | 58.24 | 2591 | NYSE | FLT | Thu, Nov 3, 2011 | 59.32 | 59.62 | 58.49 | 59.22 | 2590 | NYSE | FLT | Wed, Nov 2, 2011 | 58.33 | 58.78 | 57.89 | 58.48 | 2589 | NYSE | FLT | Tue, Nov 1, 2011 | 57.11 | 58.37 | 56.66 | 57.46 | 2588 | NYSE | FLT | Mon, Oct 31, 2011 | 60.38 | 61.26 | 60.19 | 60.26 | 2587 | NYSE | FLT | Fri, Oct 28, 2011 | 60.59 | 61.90 | 60.22 | 61.76 | 2586 | NYSE | FLT | Thu, Oct 27, 2011 | 59.54 | 61.38 | 58.65 | 60.41 | 2585 | NYSE | FLT | Wed, Oct 26, 2011 | 58.82 | 58.90 | 57.15 | 58.21 | 2584 | NYSE | FLT | Tue, Oct 25, 2011 | 58.10 | 58.62 | 56.92 | 58.17 | 2583 | NYSE | FLT | Mon, Oct 24, 2011 | 58.18 | 58.65 | 57.89 | 58.37 | 2582 | NYSE | FLT | Fri, Oct 21, 2011 | 57.83 | 58.40 | 57.30 | 58.08 | 2581 | NYSE | FLT | Thu, Oct 20, 2011 | 57.10 | 57.53 | 56.48 | 57.09 | 2580 | NYSE | FLT | Wed, Oct 19, 2011 | 56.92 | 58.25 | 56.92 | 57.34 | 2579 | NYSE | FLT | Tue, Oct 18, 2011 | 57.23 | 58.00 | 56.53 | 57.47 | 2578 | NYSE | FLT | Mon, Oct 17, 2011 | 57.83 | 58.28 | 57.43 | 57.74 | 2577 | NYSE | FLT | Fri, Oct 14, 2011 | 57.93 | 58.83 | 57.93 | 58.80 | 2576 | NYSE | FLT | Thu, Oct 13, 2011 | 56.86 | 57.49 | 56.18 | 57.18 | 2575 | NYSE | FLT | Wed, Oct 12, 2011 | 57.20 | 58.29 | 57.01 | 57.42 | 2574 | NYSE | FLT | Tue, Oct 11, 2011 | 56.25 | 57.63 | 56.19 | 57.02 | 2573 | NYSE | FLT | Mon, Oct 10, 2011 | 55.86 | 57.40 | 55.73 | 57.39 | 2572 | NYSE | FLT | Fri, Oct 7, 2011 | 55.49 | 56.98 | 55.29 | 55.92 | 2571 | NYSE | FLT | Thu, Oct 6, 2011 | 54.62 | 55.35 | 53.68 | 55.30 | 2570 | NYSE | FLT | Wed, Oct 5, 2011 | 53.93 | 54.90 | 53.60 | 54.85 | 2569 | NYSE | FLT | Tue, Oct 4, 2011 | 50.49 | 54.43 | 50.34 | 54.26 | 2568 | NYSE | FLT | Mon, Oct 3, 2011 | 52.57 | 53.87 | 51.61 | 51.62 | 2567 | NYSE | FLT | Fri, Sep 30, 2011 | 53.07 | 53.99 | 52.68 | 52.68 | 2566 | NYSE | FLT | Thu, Sep 29, 2011 | 54.68 | 55.01 | 53.37 | 54.44 | 2565 | NYSE | FLT | Wed, Sep 28, 2011 | 55.12 | 56.30 | 53.65 | 53.83 | 2564 | NYSE | FLT | Tue, Sep 27, 2011 | 53.37 | 54.83 | 53.16 | 53.65 | 2563 | NYSE | FLT | Mon, Sep 26, 2011 | 50.89 | 52.01 | 50.18 | 51.92 | 2562 | NYSE | FLT | Fri, Sep 23, 2011 | 50.28 | 50.93 | 49.43 | 50.41 | 2561 | NYSE | FLT | Thu, Sep 22, 2011 | 51.59 | 52.09 | 49.49 | 50.36 | 2560 | NYSE | FLT | Wed, Sep 21, 2011 | 54.69 | 55.74 | 53.34 | 53.39 | 2559 | NYSE | FLT | Tue, Sep 20, 2011 | 54.61 | 55.50 | 54.04 | 54.42 | 2558 | NYSE | FLT | Mon, Sep 19, 2011 | 54.10 | 54.97 | 53.20 | 54.60 | 2557 | NYSE | FLT | Fri, Sep 16, 2011 | 53.52 | 55.26 | 53.48 | 55.02 | 2556 | NYSE | FLT | Thu, Sep 15, 2011 | 51.98 | 53.40 | 51.10 | 53.02 | 2555 | NYSE | FLT | Wed, Sep 14, 2011 | 51.02 | 51.84 | 50.15 | 51.27 | 2554 | NYSE | FLT | Tue, Sep 13, 2011 | 50.27 | 51.00 | 49.73 | 50.86 | 2553 | NYSE | FLT | Mon, Sep 12, 2011 | 49.08 | 50.02 | 48.55 | 50.02 | 2552 | NYSE | FLT | Fri, Sep 9, 2011 | 51.56 | 51.62 | 49.62 | 49.82 | 2551 | NYSE | FLT | Thu, Sep 8, 2011 | 52.07 | 53.23 | 51.84 | 52.17 | 2550 | NYSE | FLT | Wed, Sep 7, 2011 | 51.59 | 52.23 | 51.51 | 52.20 | 2549 | NYSE | FLT | Tue, Sep 6, 2011 | 49.51 | 50.84 | 49.31 | 50.72 | 2548 | NYSE | FLT | Fri, Sep 2, 2011 | 52.12 | 52.64 | 51.44 | 51.47 | 2547 | NYSE | FLT | Thu, Sep 1, 2011 | 53.61 | 54.06 | 52.81 | 52.90 | 2546 | NYSE | FLT | Wed, Aug 31, 2011 | 54.24 | 54.50 | 53.24 | 53.59 | 2545 | NYSE | FLT | Tue, Aug 30, 2011 | 52.92 | 54.35 | 52.70 | 54.03 | 2544 | NYSE | FLT | Mon, Aug 29, 2011 | 52.25 | 53.00 | 52.16 | 52.96 | 2543 | NYSE | FLT | Fri, Aug 26, 2011 | 50.57 | 51.92 | 49.50 | 51.60 | 2542 | NYSE | FLT | Thu, Aug 25, 2011 | 51.24 | 51.49 | 50.49 | 50.75 | 2541 | NYSE | FLT | Wed, Aug 24, 2011 | 50.24 | 51.09 | 49.90 | 50.98 | 2540 | NYSE | FLT | Tue, Aug 23, 2011 | 48.79 | 50.47 | 48.53 | 50.47 | 2539 | NYSE | FLT | Mon, Aug 22, 2011 | 48.43 | 49.37 | 48.29 | 48.50 | 2538 | NYSE | FLT | Fri, Aug 19, 2011 | 48.51 | 49.41 | 47.40 | 47.44 | 2537 | NYSE | FLT | Thu, Aug 18, 2011 | 52.38 | 52.38 | 48.37 | 48.86 | 2536 | NYSE | FLT | Wed, Aug 17, 2011 | 55.23 | 55.36 | 54.24 | 54.52 | 2535 | NYSE | FLT | Tue, Aug 16, 2011 | 54.98 | 55.77 | 54.17 | 54.82 | 2534 | NYSE | FLT | Mon, Aug 15, 2011 | 54.92 | 55.42 | 54.14 | 55.42 | 2533 | NYSE | FLT | Fri, Aug 12, 2011 | 54.40 | 55.14 | 53.65 | 54.61 | 2532 | NYSE | FLT | Thu, Aug 11, 2011 | 52.14 | 54.88 | 51.84 | 54.00 | 2531 | NYSE | FLT | Wed, Aug 10, 2011 | 53.76 | 53.83 | 51.61 | 51.79 | 2530 | NYSE | FLT | Tue, Aug 9, 2011 | 53.05 | 55.00 | 51.82 | 54.89 | 2529 | NYSE | FLT | Mon, Aug 8, 2011 | 55.20 | 55.68 | 52.88 | 53.16 | 2528 | NYSE | FLT | Fri, Aug 5, 2011 | 57.44 | 57.97 | 55.50 | 57.21 | 2527 | NYSE | FLT | Thu, Aug 4, 2011 | 58.64 | 59.04 | 56.98 | 56.98 | 2526 | NYSE | FLT | Wed, Aug 3, 2011 | 58.15 | 59.66 | 58.05 | 59.60 | 2525 | NYSE | FLT | Tue, Aug 2, 2011 | 58.53 | 59.73 | 57.99 | 58.01 | 2524 | NYSE | FLT | Mon, Aug 1, 2011 | 59.63 | 60.03 | 58.31 | 58.96 | 2523 | NYSE | FLT | Fri, Jul 29, 2011 | 59.17 | 59.75 | 58.75 | 59.14 | 2522 | NYSE | FLT | Thu, Jul 28, 2011 | 59.62 | 60.37 | 59.40 | 59.69 | 2521 | NYSE | FLT | Wed, Jul 27, 2011 | 60.83 | 61.00 | 59.69 | 59.75 | 2520 | NYSE | FLT | Tue, Jul 26, 2011 | 61.08 | 61.72 | 60.63 | 61.34 | 2519 | NYSE | FLT | Mon, Jul 25, 2011 | 60.12 | 61.66 | 60.01 | 61.18 | 2518 | NYSE | FLT | Fri, Jul 22, 2011 | 61.60 | 61.76 | 60.96 | 61.28 | 2517 | NYSE | FLT | Thu, Jul 21, 2011 | 61.50 | 62.04 | 61.39 | 61.74 | 2516 | NYSE | FLT | Wed, Jul 20, 2011 | 61.47 | 61.71 | 61.21 | 61.39 | 2515 | NYSE | FLT | Tue, Jul 19, 2011 | 60.29 | 61.60 | 60.16 | 61.60 | 2514 | NYSE | FLT | Mon, Jul 18, 2011 | 60.15 | 60.69 | 59.27 | 59.98 | 2513 | NYSE | FLT | Fri, Jul 15, 2011 | 60.82 | 60.97 | 60.20 | 60.70 | 2512 | NYSE | FLT | Thu, Jul 14, 2011 | 60.69 | 61.50 | 60.40 | 60.83 | 2511 | NYSE | FLT | Wed, Jul 13, 2011 | 61.18 | 61.41 | 60.45 | 60.67 | 2510 | NYSE | FLT | Tue, Jul 12, 2011 | 61.33 | 61.55 | 61.03 | 61.05 | 2509 | NYSE | FLT | Mon, Jul 11, 2011 | 62.13 | 62.28 | 61.35 | 61.49 | 2508 | NYSE | FLT | Fri, Jul 8, 2011 | 62.86 | 63.57 | 62.52 | 63.43 | 2507 | NYSE | FLT | Thu, Jul 7, 2011 | 62.69 | 63.66 | 62.60 | 63.44 | 2506 | NYSE | FLT | Wed, Jul 6, 2011 | 61.34 | 62.16 | 61.20 | 62.10 | 2505 | NYSE | FLT | Tue, Jul 5, 2011 | 60.59 | 62.09 | 60.56 | 61.75 | 2504 | NYSE | FLT | Fri, Jul 1, 2011 | 60.19 | 60.91 | 60.14 | 60.87 | 2503 | NYSE | FLT | Thu, Jun 30, 2011 | 59.99 | 60.49 | 59.89 | 60.42 | 2502 | NYSE | FLT | Wed, Jun 29, 2011 | 59.07 | 60.08 | 59.07 | 59.91 | 2501 | NYSE | FLT | Tue, Jun 28, 2011 | 60.81 | 60.98 | 59.51 | 59.65 | 2500 | NYSE | FLT | Mon, Jun 27, 2011 | 56.48 | 57.82 | 55.88 | 57.79 | 2499 | NYSE | FLT | Fri, Jun 24, 2011 | 56.78 | 57.21 | 56.12 | 57.02 | 2498 | NYSE | FLT | Thu, Jun 23, 2011 | 54.94 | 55.71 | 54.40 | 55.69 | 2497 | NYSE | FLT | Wed, Jun 22, 2011 | 54.82 | 55.71 | 54.70 | 55.25 | 2496 | NYSE | FLT | Tue, Jun 21, 2011 | 54.30 | 55.33 | 54.26 | 54.79 | 2495 | NYSE | FLT | Mon, Jun 20, 2011 | 53.66 | 54.03 | 53.50 | 53.96 | 2494 | NYSE | FLT | Fri, Jun 17, 2011 | 54.27 | 54.46 | 53.74 | 53.95 | 2493 | NYSE | FLT | Thu, Jun 16, 2011 | 55.40 | 55.40 | 53.57 | 53.98 | 2492 | NYSE | FLT | Wed, Jun 15, 2011 | 56.66 | 56.71 | 55.38 | 55.41 | 2491 | NYSE | FLT | Tue, Jun 14, 2011 | 56.40 | 57.45 | 56.20 | 57.12 | 2490 | NYSE | FLT | Mon, Jun 13, 2011 | 55.70 | 56.29 | 55.70 | 55.93 | 2489 | NYSE | FLT | Fri, Jun 10, 2011 | 56.01 | 56.21 | 55.38 | 55.54 | 2488 | NYSE | FLT | Thu, Jun 9, 2011 | 55.95 | 56.50 | 55.69 | 56.35 | 2487 | NYSE | FLT | Wed, Jun 8, 2011 | 55.97 | 56.35 | 55.43 | 55.74 | 2486 | NYSE | FLT | Tue, Jun 7, 2011 | 56.00 | 57.00 | 55.96 | 56.27 | 2485 | NYSE | FLT | Mon, Jun 6, 2011 | 55.57 | 55.94 | 55.38 | 55.78 | 2484 | NYSE | FLT | Fri, Jun 3, 2011 | 56.16 | 56.16 | 55.79 | 55.82 | 2483 | NYSE | FLT | Thu, Jun 2, 2011 | 57.10 | 57.36 | 56.36 | 56.81 | 2482 | NYSE | FLT | Wed, Jun 1, 2011 | 57.46 | 57.69 | 56.92 | 56.98 | 2481 | NYSE | FLT | Tue, May 31, 2011 | 57.53 | 57.56 | 56.96 | 57.39 | 2480 | NYSE | FLT | Fri, May 27, 2011 | 57.25 | 57.75 | 56.91 | 56.91 | 2479 | NYSE | FLT | Thu, May 26, 2011 | 56.34 | 57.15 | 56.23 | 57.03 | 2478 | NYSE | FLT | Wed, May 25, 2011 | 56.30 | 56.82 | 56.12 | 56.59 | 2477 | NYSE | FLT | Tue, May 24, 2011 | 56.66 | 56.78 | 55.83 | 56.39 | 2476 | NYSE | FLT | Mon, May 23, 2011 | 56.82 | 56.93 | 56.32 | 56.34 | 2475 | NYSE | FLT | Fri, May 20, 2011 | 56.89 | 57.66 | 56.80 | 57.42 | 2474 | NYSE | FLT | Thu, May 19, 2011 | 56.85 | 57.05 | 56.63 | 56.94 | 2473 | NYSE | FLT | Wed, May 18, 2011 | 56.96 | 56.98 | 56.43 | 56.92 | 2472 | NYSE | FLT | Tue, May 17, 2011 | 56.00 | 56.76 | 55.94 | 56.74 | 2471 | NYSE | FLT | Mon, May 16, 2011 | 56.37 | 57.00 | 56.08 | 56.15 | 2470 | NYSE | FLT | Fri, May 13, 2011 | 56.50 | 57.00 | 55.67 | 55.74 | 2469 | NYSE | FLT | Thu, May 12, 2011 | 55.97 | 56.75 | 55.74 | 56.60 | 2468 | NYSE | FLT | Wed, May 11, 2011 | 56.81 | 56.98 | 55.81 | 56.28 | 2467 | NYSE | FLT | Tue, May 10, 2011 | 55.99 | 57.21 | 55.99 | 56.96 | 2466 | NYSE | FLT | Mon, May 9, 2011 | 55.10 | 55.90 | 54.92 | 55.74 | 2465 | NYSE | FLT | Fri, May 6, 2011 | 54.96 | 55.45 | 54.73 | 55.15 | 2464 | NYSE | FLT | Thu, May 5, 2011 | 55.62 | 55.65 | 54.54 | 54.93 | 2463 | NYSE | FLT | Wed, May 4, 2011 | 55.80 | 56.48 | 55.67 | 55.91 | 2462 | NYSE | FLT | Tue, May 3, 2011 | 57.34 | 57.50 | 55.48 | 55.95 | 2461 | NYSE | FLT | Mon, May 2, 2011 | 57.12 | 58.21 | 57.12 | 58.06 | 2460 | NYSE | FLT | Fri, Apr 29, 2011 | 57.06 | 57.87 | 56.90 | 57.13 | 2459 | NYSE | FLT | Thu, Apr 28, 2011 | 56.63 | 57.24 | 56.60 | 56.99 | 2458 | NYSE | FLT | Wed, Apr 27, 2011 | 56.55 | 57.08 | 56.55 | 56.87 | 2457 | NYSE | FLT | Tue, Apr 26, 2011 | 56.55 | 56.93 | 56.22 | 56.70 | 2456 | NYSE | FLT | Mon, Apr 25, 2011 | 56.63 | 56.99 | 56.14 | 56.54 | 2455 | NYSE | FLT | Thu, Apr 21, 2011 | 56.22 | 56.90 | 55.63 | 56.81 | 2454 | NYSE | FLT | Wed, Apr 20, 2011 | 55.72 | 56.48 | 55.27 | 56.05 | 2453 | NYSE | FLT | Tue, Apr 19, 2011 | 54.53 | 55.72 | 54.35 | 55.40 | 2452 | NYSE | FLT | Mon, Apr 18, 2011 | 54.08 | 54.61 | 54.05 | 54.49 | 2451 | NYSE | FLT | Fri, Apr 15, 2011 | 55.55 | 55.53 | 54.50 | 54.67 | 2450 | NYSE | FLT | Thu, Apr 14, 2011 | 56.11 | 56.71 | 55.07 | 55.56 | 2449 | NYSE | FLT | Wed, Apr 13, 2011 | 55.54 | 56.92 | 55.50 | 56.55 | 2448 | NYSE | FLT | Tue, Apr 12, 2011 | 55.60 | 56.19 | 55.36 | 55.84 | 2447 | NYSE | FLT | Mon, Apr 11, 2011 | 54.74 | 56.00 | 54.71 | 56.00 | 2446 | NYSE | FLT | Fri, Apr 8, 2011 | 54.96 | 55.35 | 54.80 | 55.10 | 2445 | NYSE | FLT | Thu, Apr 7, 2011 | 54.62 | 55.00 | 54.17 | 54.84 | 2444 | NYSE | FLT | Wed, Apr 6, 2011 | 54.90 | 55.22 | 54.58 | 54.68 | 2443 | NYSE | FLT | Tue, Apr 5, 2011 | 54.92 | 55.34 | 54.87 | 54.93 | 2442 | NYSE | FLT | Mon, Apr 4, 2011 | 54.81 | 55.33 | 54.57 | 55.07 | 2441 | NYSE | FLT | Fri, Apr 1, 2011 | 54.81 | 55.15 | 54.54 | 54.87 | 2440 | NYSE | FLT | Thu, Mar 31, 2011 | 54.81 | 55.15 | 54.62 | 54.97 | 2439 | NYSE | FLT | Wed, Mar 30, 2011 | 54.48 | 54.97 | 54.03 | 54.79 | 2438 | NYSE | FLT | Tue, Mar 29, 2011 | 53.33 | 54.32 | 53.32 | 54.27 | 2437 | NYSE | FLT | Mon, Mar 28, 2011 | 54.20 | 54.35 | 53.57 | 53.58 | 2436 | NYSE | FLT | Fri, Mar 25, 2011 | 56.47 | 56.78 | 53.65 | 54.29 | 2435 | NYSE | FLT | Thu, Mar 24, 2011 | 50.51 | 52.05 | 50.51 | 51.96 | 2434 | NYSE | FLT | Wed, Mar 23, 2011 | 50.30 | 50.75 | 49.94 | 50.67 | 2433 | NYSE | FLT | Tue, Mar 22, 2011 | 50.28 | 50.68 | 50.25 | 50.35 | 2432 | NYSE | FLT | Mon, Mar 21, 2011 | 50.82 | 50.82 | 50.18 | 50.35 | 2431 | NYSE | FLT | Fri, Mar 18, 2011 | 50.16 | 50.71 | 49.95 | 50.25 | 2430 | NYSE | FLT | Thu, Mar 17, 2011 | 49.63 | 49.74 | 48.90 | 49.02 | 2429 | NYSE | FLT | Wed, Mar 16, 2011 | 49.96 | 50.28 | 48.72 | 48.98 | 2428 | NYSE | FLT | Tue, Mar 15, 2011 | 50.42 | 50.75 | 49.62 | 50.02 | 2427 | NYSE | FLT | Mon, Mar 14, 2011 | 51.18 | 51.56 | 50.90 | 51.45 | 2426 | NYSE | FLT | Fri, Mar 11, 2011 | 51.25 | 51.74 | 51.02 | 51.58 | 2425 | NYSE | FLT | Thu, Mar 10, 2011 | 51.62 | 51.92 | 51.37 | 51.39 | 2424 | NYSE | FLT | Wed, Mar 9, 2011 | 52.25 | 52.41 | 51.66 | 52.04 | 2423 | NYSE | FLT | Tue, Mar 8, 2011 | 52.40 | 52.96 | 51.97 | 52.26 | 2422 | NYSE | FLT | Mon, Mar 7, 2011 | 52.61 | 53.10 | 52.13 | 52.39 | 2421 | NYSE | FLT | Fri, Mar 4, 2011 | 52.83 | 53.04 | 52.48 | 52.65 | 2420 | NYSE | FLT | Thu, Mar 3, 2011 | 51.74 | 53.03 | 51.60 | 53.03 | 2419 | NYSE | FLT | Wed, Mar 2, 2011 | 51.01 | 51.41 | 51.00 | 51.15 | 2418 | NYSE | FLT | Tue, Mar 1, 2011 | 51.84 | 52.19 | 51.09 | 51.16 | 2417 | NYSE | FLT | Mon, Feb 28, 2011 | 52.17 | 52.35 | 51.35 | 51.48 | 2416 | NYSE | FLT | Fri, Feb 25, 2011 | 51.95 | 52.38 | 51.76 | 52.18 | 2415 | NYSE | FLT | Thu, Feb 24, 2011 | 51.27 | 51.91 | 51.20 | 51.75 | 2414 | NYSE | FLT | Wed, Feb 23, 2011 | 52.16 | 52.34 | 51.25 | 51.26 | 2413 | NYSE | FLT | Tue, Feb 22, 2011 | 53.14 | 53.24 | 52.28 | 52.37 | 2412 | NYSE | FLT | Fri, Feb 18, 2011 | 54.01 | 54.10 | 53.52 | 53.61 | 2411 | NYSE | FLT | Thu, Feb 17, 2011 | 53.47 | 54.55 | 53.35 | 54.04 | 2410 | NYSE | FLT | Wed, Feb 16, 2011 | 52.25 | 53.50 | 52.06 | 53.41 | 2409 | NYSE | FLT | Tue, Feb 15, 2011 | 52.32 | 52.44 | 51.96 | 51.99 | 2408 | NYSE | FLT | Mon, Feb 14, 2011 | 52.09 | 52.60 | 52.00 | 52.41 | 2407 | NYSE | FLT | Fri, Feb 11, 2011 | 52.78 | 52.87 | 52.23 | 52.40 | 2406 | NYSE | FLT | Thu, Feb 10, 2011 | 52.50 | 53.28 | 52.46 | 52.99 | 2405 | NYSE | FLT | Wed, Feb 9, 2011 | 52.31 | 52.75 | 52.22 | 52.70 | 2404 | NYSE | FLT | Tue, Feb 8, 2011 | 52.83 | 52.89 | 52.45 | 52.64 | 2403 | NYSE | FLT | Mon, Feb 7, 2011 | 52.45 | 52.78 | 52.42 | 52.67 | 2402 | NYSE | FLT | Fri, Feb 4, 2011 | 52.68 | 52.78 | 52.43 | 52.55 | 2401 | NYSE | FLT | Thu, Feb 3, 2011 | 52.47 | 52.82 | 51.94 | 52.78 | 2400 | NYSE | FLT | Wed, Feb 2, 2011 | 52.35 | 52.80 | 52.22 | 52.56 | 2399 | NYSE | FLT | Tue, Feb 1, 2011 | 51.83 | 52.49 | 51.68 | 52.37 | 2398 | NYSE | FLT | Mon, Jan 31, 2011 | 51.25 | 51.82 | 50.86 | 51.47 | 2397 | NYSE | FLT | Fri, Jan 28, 2011 | 52.15 | 52.47 | 51.38 | 51.52 | 2396 | NYSE | FLT | Thu, Jan 27, 2011 | 52.32 | 52.50 | 51.69 | 52.36 | 2395 | NYSE | FLT | Wed, Jan 26, 2011 | 51.63 | 52.72 | 51.63 | 52.35 | 2394 | NYSE | FLT | Tue, Jan 25, 2011 | 51.36 | 51.78 | 50.86 | 51.72 | 2393 | NYSE | FLT | Mon, Jan 24, 2011 | 50.63 | 51.50 | 50.63 | 51.47 | 2392 | NYSE | FLT | Fri, Jan 21, 2011 | 51.21 | 51.49 | 50.96 | 51.04 | 2391 | NYSE | FLT | Thu, Jan 20, 2011 | 49.84 | 51.15 | 49.81 | 51.14 | 2390 | NYSE | FLT | Wed, Jan 19, 2011 | 50.22 | 50.35 | 49.81 | 50.20 | 2389 | NYSE | FLT | Tue, Jan 18, 2011 | 49.61 | 50.43 | 49.46 | 50.35 | 2388 | NYSE | FLT | Fri, Jan 14, 2011 | 49.57 | 50.00 | 49.55 | 50.00 | 2387 | NYSE | FLT | Thu, Jan 13, 2011 | 49.45 | 49.88 | 49.23 | 49.87 | 2386 | NYSE | FLT | Wed, Jan 12, 2011 | 48.98 | 49.93 | 48.95 | 49.89 | 2385 | NYSE | FLT | Tue, Jan 11, 2011 | 48.17 | 48.78 | 48.09 | 48.77 | 2384 | NYSE | FLT | Mon, Jan 10, 2011 | 48.22 | 48.70 | 48.09 | 48.11 | 2383 | NYSE | FLT | Fri, Jan 7, 2011 | 48.37 | 48.70 | 48.04 | 48.54 | 2382 | NYSE | FLT | Thu, Jan 6, 2011 | 48.18 | 48.57 | 47.88 | 48.46 | 2381 | NYSE | FLT | Wed, Jan 5, 2011 | 48.14 | 48.53 | 47.68 | 48.28 | 2380 | NYSE | FLT | Tue, Jan 4, 2011 | 48.75 | 48.87 | 48.11 | 48.27 | 2379 | NYSE | FLT | Mon, Jan 3, 2011 | 48.66 | 49.37 | 48.55 | 48.59 | 2378 | NYSE | FLT | Fri, Dec 31, 2010 | 48.50 | 48.51 | 48.09 | 48.49 | 2377 | NYSE | FLT | Thu, Dec 30, 2010 | 48.63 | 49.13 | 48.42 | 48.42 | 2376 | NYSE | FLT | Wed, Dec 29, 2010 | 48.04 | 48.82 | 48.02 | 48.62 | 2375 | NYSE | FLT | Tue, Dec 28, 2010 | 48.25 | 48.26 | 47.68 | 47.98 | 2374 | NYSE | FLT | Mon, Dec 27, 2010 | 47.67 | 48.46 | 47.51 | 48.25 | 2373 | NYSE | FLT | Thu, Dec 23, 2010 | 48.48 | 48.66 | 48.26 | 48.34 | 2372 | NYSE | FLT | Wed, Dec 22, 2010 | 48.06 | 48.98 | 48.00 | 48.64 | 2371 | NYSE | FLT | Tue, Dec 21, 2010 | 48.42 | 49.03 | 48.35 | 48.73 | 2370 | NYSE | FLT | Mon, Dec 20, 2010 | 50.00 | 50.09 | 48.15 | 48.69 | 2369 | NYSE | FLT | Fri, Dec 17, 2010 | 50.32 | 51.43 | 49.89 | 50.32 | 2368 | NYSE | FLT | Thu, Dec 16, 2010 | 46.48 | 46.82 | 46.00 | 46.67 | 2367 | NYSE | FLT | Wed, Dec 15, 2010 | 46.37 | 46.60 | 46.05 | 46.10 | 2366 | NYSE | FLT | Tue, Dec 14, 2010 | 46.10 | 46.99 | 46.08 | 46.58 | 2365 | NYSE | FLT | Mon, Dec 13, 2010 | 45.76 | 46.41 | 45.50 | 45.90 | 2364 | NYSE | FLT | Fri, Dec 10, 2010 | 44.70 | 45.73 | 44.67 | 45.66 | 2363 | NYSE | FLT | Thu, Dec 9, 2010 | 45.07 | 45.09 | 44.43 | 44.61 | 2362 | NYSE | FLT | Wed, Dec 8, 2010 | 45.20 | 45.42 | 44.87 | 45.01 | 2361 | NYSE | FLT | Tue, Dec 7, 2010 | 44.58 | 45.57 | 44.57 | 44.99 | 2360 | NYSE | FLT | Mon, Dec 6, 2010 | 44.36 | 44.47 | 44.09 | 44.33 | 2359 | NYSE | FLT | Fri, Dec 3, 2010 | 44.13 | 44.29 | 44.06 | 44.22 | 2358 | NYSE | FLT | Thu, Dec 2, 2010 | 43.91 | 44.47 | 43.88 | 44.31 | 2357 | NYSE | FLT | Wed, Dec 1, 2010 | 43.77 | 44.06 | 43.24 | 44.00 | 2356 | NYSE | FLT | Tue, Nov 30, 2010 | 43.66 | 43.73 | 43.06 | 43.32 | 2355 | NYSE | FLT | Mon, Nov 29, 2010 | 43.70 | 43.99 | 43.55 | 43.90 | 2354 | NYSE | FLT | Fri, Nov 26, 2010 | 43.94 | 44.12 | 43.66 | 43.84 | 2353 | NYSE | FLT | Wed, Nov 24, 2010 | 44.00 | 44.35 | 43.88 | 44.19 | 2352 | NYSE | FLT | Tue, Nov 23, 2010 | 43.54 | 43.85 | 42.22 | 43.71 | 2351 | NYSE | FLT | Mon, Nov 22, 2010 | 44.07 | 44.10 | 43.65 | 43.94 | 2350 | NYSE | FLT | Fri, Nov 19, 2010 | 44.31 | 44.37 | 43.94 | 44.21 | 2349 | NYSE | FLT | Thu, Nov 18, 2010 | 44.44 | 44.69 | 44.33 | 44.33 | 2348 | NYSE | FLT | Wed, Nov 17, 2010 | 43.94 | 44.45 | 43.76 | 44.10 | 2347 | NYSE | FLT | Tue, Nov 16, 2010 | 44.20 | 44.20 | 43.57 | 43.95 | 2346 | NYSE | FLT | Mon, Nov 15, 2010 | 43.43 | 44.46 | 43.43 | 44.24 | 2345 | NYSE | FLT | Fri, Nov 12, 2010 | 43.95 | 44.12 | 43.27 | 43.36 | 2344 | NYSE | FLT | Thu, Nov 11, 2010 | 44.43 | 44.84 | 44.07 | 44.24 | 2343 | NYSE | FLT | Wed, Nov 10, 2010 | 44.95 | 45.54 | 44.67 | 45.50 | 2342 | NYSE | FLT | Tue, Nov 9, 2010 | 45.07 | 45.45 | 44.89 | 45.30 | 2341 | NYSE | FLT | Mon, Nov 8, 2010 | 45.37 | 45.40 | 44.72 | 44.98 | 2340 | NYSE | FLT | Fri, Nov 5, 2010 | 45.46 | 45.71 | 45.37 | 45.67 | 2339 | NYSE | FLT | Thu, Nov 4, 2010 | 45.46 | 45.70 | 45.16 | 45.67 | 2338 | NYSE | FLT | Wed, Nov 3, 2010 | 44.98 | 45.37 | 44.95 | 45.34 | 2337 | NYSE | FLT | Tue, Nov 2, 2010 | 44.98 | 45.28 | 44.91 | 44.99 | 2336 | NYSE | FLT | Mon, Nov 1, 2010 | 44.58 | 44.99 | 44.55 | 44.97 | 2335 | NYSE | FLT | Fri, Oct 29, 2010 | 44.94 | 44.96 | 44.57 | 44.71 | 2334 | NYSE | FLT | Thu, Oct 28, 2010 | 45.04 | 45.25 | 44.76 | 44.91 | 2333 | NYSE | FLT | Wed, Oct 27, 2010 | 44.74 | 45.02 | 44.52 | 44.87 | 2332 | NYSE | FLT | Tue, Oct 26, 2010 | 45.26 | 45.43 | 44.97 | 45.05 | 2331 | NYSE | FLT | Mon, Oct 25, 2010 | 45.74 | 45.89 | 45.50 | 45.53 | 2330 | NYSE | FLT | Fri, Oct 22, 2010 | 45.73 | 45.80 | 45.46 | 45.64 | 2329 | NYSE | FLT | Thu, Oct 21, 2010 | 45.57 | 45.97 | 45.35 | 45.75 | 2328 | NYSE | FLT | Wed, Oct 20, 2010 | 45.36 | 45.75 | 45.24 | 45.56 | 2327 | NYSE | FLT | Tue, Oct 19, 2010 | 44.95 | 45.56 | 44.66 | 45.45 | 2326 | NYSE | FLT | Mon, Oct 18, 2010 | 45.13 | 45.57 | 45.03 | 45.43 | 2325 | NYSE | FLT | Fri, Oct 15, 2010 | 45.36 | 45.51 | 45.17 | 45.29 | 2324 | NYSE | FLT | Thu, Oct 14, 2010 | 45.11 | 45.59 | 45.06 | 45.43 | 2323 | NYSE | FLT | Wed, Oct 13, 2010 | 45.46 | 45.50 | 44.86 | 45.25 | 2322 | NYSE | FLT | Tue, Oct 12, 2010 | 45.40 | 45.85 | 45.25 | 45.73 | 2321 | NYSE | FLT | Mon, Oct 11, 2010 | 45.48 | 45.74 | 45.35 | 45.56 | 2320 | NYSE | FLT | Fri, Oct 8, 2010 | 45.66 | 45.82 | 45.21 | 45.78 | 2319 | NYSE | FLT | Thu, Oct 7, 2010 | 45.22 | 45.90 | 45.15 | 45.84 | 2318 | NYSE | FLT | Wed, Oct 6, 2010 | 45.02 | 45.40 | 44.99 | 45.20 | 2317 | NYSE | FLT | Tue, Oct 5, 2010 | 44.05 | 45.40 | 44.03 | 45.15 | 2316 | NYSE | FLT | Mon, Oct 4, 2010 | 44.27 | 44.58 | 44.10 | 44.39 | 2315 | NYSE | FLT | Fri, Oct 1, 2010 | 43.83 | 45.20 | 43.83 | 44.38 | 2314 | NYSE | FLT | Thu, Sep 30, 2010 | 42.38 | 42.80 | 41.91 | 42.49 | 2313 | NYSE | FLT | Wed, Sep 29, 2010 | 41.98 | 42.50 | 41.93 | 42.30 | 2312 | NYSE | FLT | Tue, Sep 28, 2010 | 41.84 | 41.98 | 41.50 | 41.92 | 2311 | NYSE | FLT | Mon, Sep 27, 2010 | 41.83 | 42.19 | 41.68 | 41.68 | 2310 | NYSE | FLT | Fri, Sep 24, 2010 | 42.50 | 42.71 | 41.72 | 41.90 | 2309 | NYSE | FLT | Thu, Sep 23, 2010 | 41.82 | 42.49 | 41.71 | 42.43 | 2308 | NYSE | FLT | Wed, Sep 22, 2010 | 41.58 | 42.26 | 41.00 | 42.26 | 2307 | NYSE | FLT | Tue, Sep 21, 2010 | 41.42 | 41.58 | 41.08 | 41.54 | 2306 | NYSE | FLT | Mon, Sep 20, 2010 | 40.47 | 41.58 | 40.47 | 41.55 | 2305 | NYSE | FLT | Fri, Sep 17, 2010 | 39.85 | 40.57 | 39.75 | 40.56 | 2304 | NYSE | FLT | Thu, Sep 16, 2010 | 39.57 | 39.93 | 39.55 | 39.87 | 2303 | NYSE | FLT | Wed, Sep 15, 2010 | 39.19 | 39.72 | 38.88 | 39.64 | 2302 | NYSE | FLT | Tue, Sep 14, 2010 | 38.87 | 39.32 | 38.87 | 39.21 | 2301 | NYSE | FLT | Mon, Sep 13, 2010 | 39.00 | 39.16 | 38.89 | 39.09 | 2300 | NYSE | FLT | Fri, Sep 10, 2010 | 38.33 | 38.93 | 38.33 | 38.82 | 2299 | NYSE | FLT | Thu, Sep 9, 2010 | 38.52 | 38.52 | 38.12 | 38.21 | 2298 | NYSE | FLT | Wed, Sep 8, 2010 | 38.37 | 38.67 | 38.09 | 38.13 | 2297 | NYSE | FLT | Tue, Sep 7, 2010 | 38.61 | 38.82 | 38.28 | 38.35 | 2296 | NYSE | FLT | Fri, Sep 3, 2010 | 38.47 | 38.60 | 38.07 | 38.58 | 2295 | NYSE | FLT | Thu, Sep 2, 2010 | 37.38 | 38.02 | 37.22 | 37.99 | 2294 | NYSE | FLT | Wed, Sep 1, 2010 | 36.97 | 37.83 | 36.97 | 37.40 | 2293 | NYSE | FLT | Tue, Aug 31, 2010 | 36.61 | 36.86 | 36.45 | 36.60 | 2292 | NYSE | FLT | Mon, Aug 30, 2010 | 36.96 | 37.34 | 36.80 | 36.90 | 2291 | NYSE | FLT | Fri, Aug 27, 2010 | 37.37 | 37.49 | 36.97 | 37.20 | 2290 | NYSE | FLT | Thu, Aug 26, 2010 | 37.50 | 37.70 | 37.10 | 37.14 | 2289 | NYSE | FLT | Wed, Aug 25, 2010 | 36.92 | 37.39 | 36.83 | 37.28 | 2288 | NYSE | FLT | Tue, Aug 24, 2010 | 37.53 | 37.94 | 37.19 | 37.19 | 2287 | NYSE | FLT | Mon, Aug 23, 2010 | 38.69 | 38.73 | 37.51 | 38.00 | 2286 | NYSE | FLT | Fri, Aug 20, 2010 | 38.71 | 38.76 | 38.19 | 38.42 | 2285 | NYSE | FLT | Thu, Aug 19, 2010 | 39.42 | 39.62 | 38.65 | 38.90 | 2284 | NYSE | FLT | Wed, Aug 18, 2010 | 39.71 | 39.76 | 39.39 | 39.66 | 2283 | NYSE | FLT | Tue, Aug 17, 2010 | 39.25 | 39.96 | 39.14 | 39.66 | 2282 | NYSE | FLT | Mon, Aug 16, 2010 | 38.88 | 39.23 | 38.48 | 38.91 | 2281 | NYSE | FLT | Fri, Aug 13, 2010 | 39.25 | 39.51 | 38.83 | 38.85 | 2280 | NYSE | FLT | Thu, Aug 12, 2010 | 39.31 | 39.58 | 39.18 | 39.46 | 2279 | NYSE | FLT | Wed, Aug 11, 2010 | 39.86 | 40.19 | 39.72 | 39.99 | 2278 | NYSE | FLT | Tue, Aug 10, 2010 | 39.85 | 40.74 | 39.70 | 40.47 | 2277 | NYSE | FLT | Mon, Aug 9, 2010 | 40.06 | 40.75 | 39.99 | 40.57 | 2276 | NYSE | FLT | Fri, Aug 6, 2010 | 39.75 | 40.37 | 39.65 | 40.27 | 2275 | NYSE | FLT | Thu, Aug 5, 2010 | 40.17 | 40.22 | 39.92 | 39.97 | 2274 | NYSE | FLT | Wed, Aug 4, 2010 | 39.97 | 40.43 | 39.92 | 40.34 | 2273 | NYSE | FLT | Tue, Aug 3, 2010 | 40.33 | 40.53 | 39.93 | 40.00 | 2272 | NYSE | FLT | Mon, Aug 2, 2010 | 40.17 | 40.33 | 39.79 | 40.33 | 2271 | NYSE | FLT | Fri, Jul 30, 2010 | 39.00 | 39.79 | 39.00 | 39.64 | 2270 | NYSE | FLT | Thu, Jul 29, 2010 | 40.27 | 40.27 | 39.16 | 39.25 | 2269 | NYSE | FLT | Wed, Jul 28, 2010 | 40.19 | 40.33 | 39.73 | 39.86 | 2268 | NYSE | FLT | Tue, Jul 27, 2010 | 40.39 | 40.57 | 40.17 | 40.33 | 2267 | NYSE | FLT | Mon, Jul 26, 2010 | 40.26 | 40.62 | 40.12 | 40.48 | 2266 | NYSE | FLT | Fri, Jul 23, 2010 | 39.59 | 40.42 | 39.38 | 40.38 | 2265 | NYSE | FLT | Thu, Jul 22, 2010 | 39.04 | 39.89 | 39.04 | 39.76 | 2264 | NYSE | FLT | Wed, Jul 21, 2010 | 39.27 | 39.27 | 38.39 | 38.61 | 2263 | NYSE | FLT | Tue, Jul 20, 2010 | 38.50 | 39.00 | 37.98 | 38.90 | 2262 | NYSE | FLT | Mon, Jul 19, 2010 | 39.12 | 39.46 | 38.99 | 39.17 | 2261 | NYSE | FLT | Fri, Jul 16, 2010 | 39.70 | 39.73 | 38.90 | 39.00 | 2260 | NYSE | FLT | Thu, Jul 15, 2010 | 39.96 | 40.09 | 39.57 | 40.02 | 2259 | NYSE | FLT | Wed, Jul 14, 2010 | 40.00 | 40.33 | 39.99 | 40.10 | 2258 | NYSE | FLT | Tue, Jul 13, 2010 | 39.78 | 40.35 | 39.78 | 40.25 | 2257 | NYSE | FLT | Mon, Jul 12, 2010 | 39.19 | 39.80 | 39.01 | 39.73 | 2256 | NYSE | FLT | Fri, Jul 9, 2010 | 39.29 | 39.52 | 38.88 | 39.42 | 2255 | NYSE | FLT | Thu, Jul 8, 2010 | 39.34 | 39.65 | 39.01 | 39.34 | 2254 | NYSE | FLT | Wed, Jul 7, 2010 | 38.40 | 39.26 | 38.34 | 39.26 | 2253 | NYSE | FLT | Tue, Jul 6, 2010 | 38.20 | 38.72 | 37.99 | 38.41 | 2252 | NYSE | FLT | Fri, Jul 2, 2010 | 38.19 | 38.43 | 37.68 | 37.94 | 2251 | NYSE | FLT | Thu, Jul 1, 2010 | 38.36 | 38.54 | 37.77 | 38.28 | 2250 | NYSE | FLT | Wed, Jun 30, 2010 | 39.34 | 39.45 | 38.52 | 38.65 | 2249 | NYSE | FLT | Tue, Jun 29, 2010 | 39.00 | 39.23 | 38.49 | 38.65 | 2248 | NYSE | FLT | Mon, Jun 28, 2010 | 40.36 | 40.55 | 39.56 | 39.72 | 2247 | NYSE | FLT | Fri, Jun 25, 2010 | 39.40 | 41.13 | 39.24 | 40.55 | 2246 | NYSE | FLT | Thu, Jun 24, 2010 | 38.14 | 38.29 | 37.37 | 37.55 | 2245 | NYSE | FLT | Wed, Jun 23, 2010 | 38.45 | 38.63 | 37.81 | 38.17 | 2244 | NYSE | FLT | Tue, Jun 22, 2010 | 38.55 | 39.10 | 38.22 | 38.24 | 2243 | NYSE | FLT | Mon, Jun 21, 2010 | 39.17 | 39.25 | 38.59 | 38.81 | 2242 | NYSE | FLT | Fri, Jun 18, 2010 | 38.70 | 39.34 | 38.44 | 38.93 | 2241 | NYSE | FLT | Thu, Jun 17, 2010 | 38.73 | 38.85 | 38.25 | 38.49 | 2240 | NYSE | FLT | Wed, Jun 16, 2010 | 37.78 | 38.88 | 37.74 | 38.69 | 2239 | NYSE | FLT | Tue, Jun 15, 2010 | 37.46 | 38.56 | 37.28 | 38.54 | 2238 | NYSE | FLT | Mon, Jun 14, 2010 | 37.74 | 38.24 | 37.74 | 37.80 | 2237 | NYSE | FLT | Fri, Jun 11, 2010 | 37.47 | 37.65 | 37.17 | 37.64 | 2236 | NYSE | FLT | Thu, Jun 10, 2010 | 37.01 | 37.69 | 36.99 | 37.66 | 2235 | NYSE | FLT | Wed, Jun 9, 2010 | 36.71 | 37.02 | 36.30 | 36.44 | 2234 | NYSE | FLT | Tue, Jun 8, 2010 | 36.46 | 36.64 | 36.05 | 36.44 | 2233 | NYSE | FLT | Mon, Jun 7, 2010 | 37.16 | 37.20 | 36.44 | 36.55 | 2232 | NYSE | FLT | Fri, Jun 4, 2010 | 37.21 | 37.84 | 36.87 | 36.93 | 2231 | NYSE | FLT | Thu, Jun 3, 2010 | 36.96 | 37.88 | 36.79 | 37.85 | 2230 | NYSE | FLT | Wed, Jun 2, 2010 | 36.83 | 37.12 | 36.46 | 36.83 | 2229 | NYSE | FLT | Tue, Jun 1, 2010 | 37.28 | 37.38 | 36.68 | 36.71 | 2228 | NYSE | FLT | Fri, May 28, 2010 | 38.11 | 38.22 | 37.46 | 37.52 | 2227 | NYSE | FLT | Thu, May 27, 2010 | 38.05 | 38.34 | 37.61 | 38.25 | 2226 | NYSE | FLT | Wed, May 26, 2010 | 38.02 | 38.51 | 37.40 | 37.41 | 2225 | NYSE | FLT | Tue, May 25, 2010 | 37.51 | 37.98 | 37.38 | 37.93 | 2224 | NYSE | FLT | Mon, May 24, 2010 | 38.09 | 38.75 | 38.05 | 38.34 | 2223 | NYSE | FLT | Fri, May 21, 2010 | 37.25 | 38.79 | 37.00 | 38.14 | 2222 | NYSE | FLT | Thu, May 20, 2010 | 38.56 | 38.91 | 37.82 | 37.96 | 2221 | NYSE | FLT | Wed, May 19, 2010 | 39.26 | 39.50 | 38.78 | 39.24 | 2220 | NYSE | FLT | Tue, May 18, 2010 | 39.80 | 40.35 | 39.21 | 39.26 | 2219 | NYSE | FLT | Mon, May 17, 2010 | 39.00 | 39.82 | 38.97 | 39.82 | 2218 | NYSE | FLT | Fri, May 14, 2010 | 40.37 | 40.50 | 38.71 | 38.99 | 2217 | NYSE | FLT | Thu, May 13, 2010 | 41.29 | 41.63 | 40.79 | 40.82 | 2216 | NYSE | FLT | Wed, May 12, 2010 | 41.39 | 41.61 | 41.30 | 41.46 | 2215 | NYSE | FLT | Tue, May 11, 2010 | 41.00 | 41.60 | 40.84 | 41.15 | 2214 | NYSE | FLT | Mon, May 10, 2010 | 41.27 | 41.73 | 40.80 | 41.05 | 2213 | NYSE | FLT | Fri, May 7, 2010 | 40.94 | 41.09 | 40.17 | 40.32 | 2212 | NYSE | FLT | Thu, May 6, 2010 | 41.94 | 42.30 | 17.74 | 41.09 | 2211 | NYSE | FLT | Wed, May 5, 2010 | 42.48 | 42.71 | 41.94 | 42.17 | 2210 | NYSE | FLT | Tue, May 4, 2010 | 43.24 | 43.31 | 42.73 | 43.00 | 2209 | NYSE | FLT | Mon, May 3, 2010 | 43.44 | 43.82 | 43.26 | 43.75 | 2208 | NYSE | FLT | Fri, Apr 30, 2010 | 44.10 | 44.21 | 43.59 | 43.64 | 2207 | NYSE | FLT | Thu, Apr 29, 2010 | 43.92 | 44.38 | 43.89 | 44.19 | 2206 | NYSE | FLT | Wed, Apr 28, 2010 | 43.46 | 43.60 | 43.13 | 43.52 | 2205 | NYSE | FLT | Tue, Apr 27, 2010 | 43.44 | 43.88 | 43.10 | 43.20 | 2204 | NYSE | FLT | Mon, Apr 26, 2010 | 44.18 | 44.52 | 44.02 | 44.07 | 2203 | NYSE | FLT | Fri, Apr 23, 2010 | 43.78 | 44.67 | 43.75 | 44.67 | 2202 | NYSE | FLT | Thu, Apr 22, 2010 | 43.53 | 43.97 | 43.29 | 43.92 | 2201 | NYSE | FLT | Wed, Apr 21, 2010 | 43.68 | 44.00 | 43.59 | 43.98 | 2200 | NYSE | FLT | Tue, Apr 20, 2010 | 43.29 | 43.74 | 42.90 | 43.67 | 2199 | NYSE | FLT | Mon, Apr 19, 2010 | 42.93 | 43.05 | 42.36 | 42.83 | 2198 | NYSE | FLT | Fri, Apr 16, 2010 | 42.95 | 43.36 | 42.95 | 43.15 | 2197 | NYSE | FLT | Thu, Apr 15, 2010 | 43.04 | 43.32 | 42.98 | 43.24 | 2196 | NYSE | FLT | Wed, Apr 14, 2010 | 43.16 | 43.36 | 42.88 | 43.04 | 2195 | NYSE | FLT | Tue, Apr 13, 2010 | 42.83 | 43.12 | 42.55 | 43.10 | 2194 | NYSE | FLT | Mon, Apr 12, 2010 | 42.71 | 43.08 | 42.71 | 43.07 | 2193 | NYSE | FLT | Fri, Apr 9, 2010 | 42.06 | 42.90 | 42.03 | 42.83 | 2192 | NYSE | FLT | Thu, Apr 8, 2010 | 41.41 | 42.04 | 41.23 | 41.90 | 2191 | NYSE | FLT | Wed, Apr 7, 2010 | 41.51 | 41.88 | 41.37 | 41.56 | 2190 | NYSE | FLT | Tue, Apr 6, 2010 | 42.02 | 42.31 | 41.45 | 41.52 | 2189 | NYSE | FLT | Mon, Apr 5, 2010 | 41.82 | 42.17 | 41.61 | 41.96 | 2188 | NYSE | FLT | Thu, Apr 1, 2010 | 42.17 | 42.65 | 41.66 | 41.84 | 2187 | NYSE | FLT | Wed, Mar 31, 2010 | 41.98 | 42.21 | 41.72 | 41.95 | 2186 | NYSE | FLT | Tue, Mar 30, 2010 | 42.11 | 42.33 | 41.90 | 42.21 | 2185 | NYSE | FLT | Mon, Mar 29, 2010 | 42.66 | 42.93 | 42.09 | 42.30 | 2184 | NYSE | FLT | Fri, Mar 26, 2010 | 41.31 | 42.50 | 41.28 | 42.40 | 2183 | NYSE | FLT | Thu, Mar 25, 2010 | 42.10 | 42.48 | 41.50 | 41.52 | 2182 | NYSE | FLT | Wed, Mar 24, 2010 | 42.29 | 42.40 | 41.67 | 41.79 | 2181 | NYSE | FLT | Tue, Mar 23, 2010 | 42.58 | 42.71 | 42.17 | 42.40 | 2180 | NYSE | FLT | Mon, Mar 22, 2010 | 41.87 | 42.52 | 41.79 | 42.43 | 2179 | NYSE | FLT | Fri, Mar 19, 2010 | 42.24 | 42.33 | 41.40 | 42.06 | 2178 | NYSE | FLT | Thu, Mar 18, 2010 | 42.35 | 42.77 | 41.94 | 42.28 | 2177 | NYSE | FLT | Wed, Mar 17, 2010 | 42.08 | 42.99 | 41.89 | 42.24 | 2176 | NYSE | FLT | Tue, Mar 16, 2010 | 42.58 | 42.60 | 41.57 | 42.00 | 2175 | NYSE | FLT | Mon, Mar 15, 2010 | 42.24 | 42.57 | 42.03 | 42.50 | 2174 | NYSE | FLT | Fri, Mar 12, 2010 | 42.29 | 42.39 | 41.78 | 42.12 | 2173 | NYSE | FLT | Thu, Mar 11, 2010 | 41.78 | 42.07 | 41.67 | 42.00 | 2172 | NYSE | FLT | Wed, Mar 10, 2010 | 41.96 | 42.15 | 41.67 | 42.06 | 2171 | NYSE | FLT | Tue, Mar 9, 2010 | 41.20 | 42.31 | 41.20 | 42.06 | 2170 | NYSE | FLT | Mon, Mar 8, 2010 | 41.06 | 41.61 | 41.06 | 41.46 | 2169 | NYSE | FLT | Fri, Mar 5, 2010 | 41.09 | 41.47 | 40.83 | 41.18 | 2168 | NYSE | FLT | Thu, Mar 4, 2010 | 40.56 | 41.00 | 40.44 | 40.91 | 2167 | NYSE | FLT | Wed, Mar 3, 2010 | 40.76 | 40.91 | 40.52 | 40.64 | 2166 | NYSE | FLT | Tue, Mar 2, 2010 | 40.32 | 40.92 | 40.25 | 40.60 | 2165 | NYSE | FLT | Mon, Mar 1, 2010 | 39.88 | 40.45 | 39.88 | 40.09 | 2164 | NYSE | FLT | Fri, Feb 26, 2010 | 39.75 | 40.25 | 39.72 | 39.97 | 2163 | NYSE | FLT | Thu, Feb 25, 2010 | 40.01 | 40.17 | 39.55 | 39.75 | 2162 | NYSE | FLT | Wed, Feb 24, 2010 | 40.42 | 40.63 | 40.25 | 40.28 | 2161 | NYSE | FLT | Tue, Feb 23, 2010 | 40.59 | 40.86 | 40.24 | 40.26 | 2160 | NYSE | FLT | Mon, Feb 22, 2010 | 40.99 | 41.09 | 40.55 | 40.70 | 2159 | NYSE | FLT | Fri, Feb 19, 2010 | 40.26 | 41.41 | 40.26 | 40.87 | 2158 | NYSE | FLT | Thu, Feb 18, 2010 | 40.84 | 41.34 | 40.73 | 41.31 | 2157 | NYSE | FLT | Wed, Feb 17, 2010 | 41.12 | 41.12 | 40.66 | 40.79 | 2156 | NYSE | FLT | Tue, Feb 16, 2010 | 40.70 | 40.84 | 40.22 | 40.84 | 2155 | NYSE | FLT | Fri, Feb 12, 2010 | 40.34 | 40.54 | 39.80 | 40.49 | 2154 | NYSE | FLT | Thu, Feb 11, 2010 | 40.02 | 40.60 | 39.61 | 40.27 | 2153 | NYSE | FLT | Wed, Feb 10, 2010 | 40.33 | 40.55 | 39.63 | 40.02 | 2152 | NYSE | FLT | Tue, Feb 9, 2010 | 40.47 | 40.78 | 40.18 | 40.24 | 2151 | NYSE | FLT | Mon, Feb 8, 2010 | 40.43 | 40.57 | 39.90 | 40.17 | 2150 | NYSE | FLT | Fri, Feb 5, 2010 | 40.21 | 40.75 | 39.70 | 40.54 | 2149 | NYSE | FLT | Thu, Feb 4, 2010 | 41.38 | 41.38 | 40.56 | 40.61 | 2148 | NYSE | FLT | Wed, Feb 3, 2010 | 41.55 | 41.69 | 41.39 | 41.60 | 2147 | NYSE | FLT | Tue, Feb 2, 2010 | 41.39 | 41.84 | 40.80 | 41.62 | 2146 | NYSE | FLT | Mon, Feb 1, 2010 | 41.16 | 41.60 | 40.91 | 41.19 | 2145 | NYSE | FLT | Fri, Jan 29, 2010 | 41.64 | 41.97 | 40.94 | 40.99 | 2144 | NYSE | FLT | Thu, Jan 28, 2010 | 42.15 | 42.15 | 41.10 | 41.29 | 2143 | NYSE | FLT | Wed, Jan 27, 2010 | 41.91 | 42.50 | 41.53 | 41.93 | 2142 | NYSE | FLT | Tue, Jan 26, 2010 | 41.76 | 42.19 | 41.53 | 41.83 | 2141 | NYSE | FLT | Mon, Jan 25, 2010 | 42.54 | 42.54 | 41.62 | 41.88 | 2140 | NYSE | FLT | Fri, Jan 22, 2010 | 43.02 | 43.02 | 41.89 | 42.18 | 2139 | NYSE | FLT | Thu, Jan 21, 2010 | 43.44 | 43.78 | 42.86 | 43.09 | 2138 | NYSE | FLT | Wed, Jan 20, 2010 | 43.36 | 43.89 | 43.05 | 43.51 | 2137 | NYSE | FLT | Tue, Jan 19, 2010 | 42.69 | 43.83 | 42.50 | 43.75 | 2136 | NYSE | FLT | Fri, Jan 15, 2010 | 42.96 | 43.59 | 42.74 | 42.81 | 2135 | NYSE | FLT | Thu, Jan 14, 2010 | 42.72 | 43.29 | 42.60 | 43.12 | 2134 | NYSE | FLT | Wed, Jan 13, 2010 | 42.45 | 42.93 | 42.20 | 42.74 | 2133 | NYSE | FLT | Tue, Jan 12, 2010 | 42.21 | 43.62 | 42.20 | 42.26 | 2132 | NYSE | FLT | Mon, Jan 11, 2010 | 42.44 | 42.81 | 42.23 | 42.53 | 2131 | NYSE | FLT | Fri, Jan 8, 2010 | 42.51 | 43.06 | 42.19 | 42.57 | 2130 | NYSE | FLT | Thu, Jan 7, 2010 | 42.50 | 42.90 | 42.24 | 42.74 | 2129 | NYSE | FLT | Wed, Jan 6, 2010 | 42.09 | 42.90 | 41.81 | 42.78 | 2128 | NYSE | FLT | Tue, Jan 5, 2010 | 42.10 | 42.45 | 41.98 | 42.33 | 2127 | NYSE | FLT | Mon, Jan 4, 2010 | 41.52 | 42.20 | 41.50 | 42.07 | 2126 | NYSE | FLT | Thu, Dec 31, 2009 | 41.68 | 41.80 | 41.50 | 41.50 | 2125 | NYSE | FLT | Wed, Dec 30, 2009 | 41.67 | 41.98 | 41.50 | 41.69 | 2124 | NYSE | FLT | Tue, Dec 29, 2009 | 41.82 | 41.97 | 41.54 | 41.83 | 2123 | NYSE | FLT | Mon, Dec 28, 2009 | 41.58 | 41.90 | 41.31 | 41.85 | 2122 | NYSE | FLT | Thu, Dec 24, 2009 | 41.26 | 41.49 | 41.20 | 41.39 | 2121 | NYSE | FLT | Wed, Dec 23, 2009 | 40.94 | 41.32 | 40.75 | 41.27 | 2120 | NYSE | FLT | Tue, Dec 22, 2009 | 40.62 | 40.95 | 40.45 | 40.88 | 2119 | NYSE | FLT | Mon, Dec 21, 2009 | 41.27 | 41.50 | 40.36 | 40.63 | 2118 | NYSE | FLT | Fri, Dec 18, 2009 | 40.75 | 41.86 | 40.75 | 41.37 | 2117 | NYSE | FLT | Thu, Dec 17, 2009 | 41.55 | 42.00 | 41.27 | 41.66 | 2116 | NYSE | FLT | Wed, Dec 16, 2009 | 41.79 | 42.26 | 41.16 | 41.84 | 2115 | NYSE | FLT | Tue, Dec 15, 2009 | 42.07 | 42.07 | 41.42 | 41.44 | 2114 | NYSE | FLT | Mon, Dec 14, 2009 | 42.31 | 42.65 | 41.87 | 41.96 | 2113 | NYSE | FLT | Fri, Dec 11, 2009 | 42.77 | 43.00 | 41.96 | 42.00 | 2112 | NYSE | FLT | Thu, Dec 10, 2009 | 42.38 | 42.90 | 42.25 | 42.68 | 2111 | NYSE | FLT | Wed, Dec 9, 2009 | 41.69 | 42.30 | 41.25 | 42.24 | 2110 | NYSE | FLT | Tue, Dec 8, 2009 | 42.79 | 43.23 | 42.31 | 42.87 | 2109 | NYSE | FLT | Mon, Dec 7, 2009 | 42.23 | 43.33 | 42.23 | 42.80 | 2108 | NYSE | FLT | Fri, Dec 4, 2009 | 42.15 | 42.59 | 41.93 | 42.54 | 2107 | NYSE | FLT | Thu, Dec 3, 2009 | 41.93 | 42.19 | 41.84 | 41.88 | 2106 | NYSE | FLT | Wed, Dec 2, 2009 | 41.85 | 42.10 | 41.43 | 42.03 | 2105 | NYSE | FLT | Tue, Dec 1, 2009 | 41.25 | 41.78 | 41.19 | 41.50 | 2104 | NYSE | FLT | Mon, Nov 30, 2009 | 40.43 | 41.07 | 40.16 | 41.04 | 2103 | NYSE | FLT | Fri, Nov 27, 2009 | 39.89 | 40.58 | 39.75 | 40.51 | 2102 | NYSE | FLT | Wed, Nov 25, 2009 | 40.65 | 40.68 | 40.00 | 40.58 | 2101 | NYSE | FLT | Tue, Nov 24, 2009 | 40.37 | 40.93 | 40.37 | 40.54 | 2100 | NYSE | FLT | Mon, Nov 23, 2009 | 40.22 | 40.60 | 39.38 | 40.54 | 2099 | NYSE | FLT | Fri, Nov 20, 2009 | 39.70 | 39.92 | 39.41 | 39.83 | 2098 | NYSE | FLT | Thu, Nov 19, 2009 | 39.93 | 40.05 | 39.62 | 39.75 | 2097 | NYSE | FLT | Wed, Nov 18, 2009 | 40.32 | 40.44 | 39.92 | 40.00 | 2096 | NYSE | FLT | Tue, Nov 17, 2009 | 39.83 | 40.50 | 39.78 | 40.25 | 2095 | NYSE | FLT | Mon, Nov 16, 2009 | 39.71 | 39.94 | 39.52 | 39.92 | 2094 | NYSE | FLT | Fri, Nov 13, 2009 | 39.43 | 39.58 | 38.95 | 39.55 | 2093 | NYSE | FLT | Thu, Nov 12, 2009 | 39.09 | 39.52 | 38.98 | 39.44 | 2092 | NYSE | FLT | Wed, Nov 11, 2009 | 39.31 | 39.38 | 38.80 | 39.10 | 2091 | NYSE | FLT | Tue, Nov 10, 2009 | 39.75 | 39.75 | 39.30 | 39.42 | 2090 | NYSE | FLT | Mon, Nov 9, 2009 | 39.10 | 40.00 | 39.01 | 39.98 | 2089 | NYSE | FLT | Fri, Nov 6, 2009 | 38.82 | 39.27 | 38.52 | 39.25 | 2088 | NYSE | FLT | Thu, Nov 5, 2009 | 38.22 | 38.98 | 38.10 | 38.97 | 2087 | NYSE | FLT | Wed, Nov 4, 2009 | 38.19 | 38.84 | 38.01 | 38.51 | 2086 | NYSE | FLT | Tue, Nov 3, 2009 | 37.43 | 38.14 | 37.43 | 38.14 | 2085 | NYSE | FLT | Mon, Nov 2, 2009 | 37.00 | 37.73 | 36.93 | 37.65 | 2084 | NYSE | FLT | Fri, Oct 30, 2009 | 37.64 | 37.72 | 37.07 | 37.08 | 2083 | NYSE | FLT | Thu, Oct 29, 2009 | 36.53 | 37.87 | 36.53 | 37.61 | 2082 | NYSE | FLT | Wed, Oct 28, 2009 | 37.00 | 37.47 | 37.00 | 37.27 | 2081 | NYSE | FLT | Tue, Oct 27, 2009 | 37.46 | 37.68 | 37.04 | 37.36 | 2080 | NYSE | FLT | Mon, Oct 26, 2009 | 37.89 | 38.02 | 37.07 | 37.40 | 2079 | NYSE | FLT | Fri, Oct 23, 2009 | 37.70 | 38.40 | 37.70 | 37.77 | 2078 | NYSE | FLT | Thu, Oct 22, 2009 | 38.57 | 38.60 | 37.51 | 37.66 | 2077 | NYSE | FLT | Wed, Oct 21, 2009 | 38.16 | 38.97 | 37.94 | 38.39 | 2076 | NYSE | FLT | Tue, Oct 20, 2009 | 38.37 | 38.63 | 37.97 | 38.15 | 2075 | NYSE | FLT | Mon, Oct 19, 2009 | 38.12 | 38.82 | 38.00 | 38.69 | 2074 | NYSE | FLT | Fri, Oct 16, 2009 | 38.30 | 39.40 | 37.69 | 39.12 | 2073 | NYSE | FLT | Thu, Oct 15, 2009 | 39.15 | 39.15 | 38.64 | 38.80 | 2072 | NYSE | FLT | Wed, Oct 14, 2009 | 39.25 | 39.45 | 38.95 | 39.26 | 2071 | NYSE | FLT | Tue, Oct 13, 2009 | 39.52 | 39.52 | 38.83 | 39.42 | 2070 | NYSE | FLT | Mon, Oct 12, 2009 | 39.00 | 39.51 | 38.90 | 39.51 | 2069 | NYSE | FLT | Fri, Oct 9, 2009 | 38.99 | 39.12 | 38.55 | 39.07 | 2068 | NYSE | FLT | Thu, Oct 8, 2009 | 38.49 | 39.31 | 38.40 | 39.14 | 2067 | NYSE | FLT | Wed, Oct 7, 2009 | 38.07 | 38.59 | 38.01 | 38.41 | 2066 | NYSE | FLT | Tue, Oct 6, 2009 | 37.71 | 38.44 | 37.70 | 38.33 | 2065 | NYSE | FLT | Mon, Oct 5, 2009 | 37.69 | 38.24 | 37.40 | 37.99 | 2064 | NYSE | FLT | Fri, Oct 2, 2009 | 37.11 | 38.24 | 36.90 | 37.50 | 2063 | NYSE | FLT | Thu, Oct 1, 2009 | 37.04 | 37.50 | 36.39 | 36.53 | 2062 | NYSE | FLT | Wed, Sep 30, 2009 | 37.50 | 37.55 | 36.94 | 37.27 | 2061 | NYSE | FLT | Tue, Sep 29, 2009 | 37.79 | 37.80 | 37.01 | 37.25 | 2060 | NYSE | FLT | Mon, Sep 28, 2009 | 37.29 | 38.07 | 37.05 | 37.89 | 2059 | NYSE | FLT | Fri, Sep 25, 2009 | 35.59 | 36.53 | 35.53 | 36.12 | 2058 | NYSE | FLT | Thu, Sep 24, 2009 | 36.37 | 36.73 | 35.89 | 35.96 | 2057 | NYSE | FLT | Wed, Sep 23, 2009 | 36.93 | 36.97 | 36.37 | 36.40 | 2056 | NYSE | FLT | Tue, Sep 22, 2009 | 36.14 | 36.99 | 35.94 | 36.94 | 2055 | NYSE | FLT | Mon, Sep 21, 2009 | 35.75 | 36.20 | 35.25 | 36.06 | 2054 | NYSE | FLT | Fri, Sep 18, 2009 | 36.36 | 36.45 | 35.84 | 35.84 | 2053 | NYSE | FLT | Thu, Sep 17, 2009 | 35.81 | 36.43 | 35.81 | 36.26 | 2052 | NYSE | FLT | Wed, Sep 16, 2009 | 35.62 | 36.44 | 35.62 | 36.44 | 2051 | NYSE | FLT | Tue, Sep 15, 2009 | 35.71 | 35.89 | 35.26 | 35.81 | 2050 | NYSE | FLT | Mon, Sep 14, 2009 | 35.32 | 36.11 | 35.22 | 35.81 | 2049 | NYSE | FLT | Fri, Sep 11, 2009 | 35.28 | 35.90 | 35.12 | 35.70 | 2048 | NYSE | FLT | Thu, Sep 10, 2009 | 34.69 | 35.31 | 34.61 | 35.14 | 2047 | NYSE | FLT | Wed, Sep 9, 2009 | 34.49 | 34.87 | 34.31 | 34.75 | 2046 | NYSE | FLT | Tue, Sep 8, 2009 | 34.91 | 35.08 | 34.40 | 34.50 | 2045 | NYSE | FLT | Fri, Sep 4, 2009 | 34.43 | 35.02 | 34.26 | 34.69 | 2044 | NYSE | FLT | Thu, Sep 3, 2009 | 33.61 | 34.45 | 33.47 | 34.41 | 2043 | NYSE | FLT | Wed, Sep 2, 2009 | 33.50 | 33.89 | 33.31 | 33.33 | 2042 | NYSE | FLT | Tue, Sep 1, 2009 | 33.25 | 33.68 | 32.89 | 33.21 | 2041 | NYSE | FLT | Mon, Aug 31, 2009 | 33.85 | 34.09 | 33.00 | 33.00 | 2040 | NYSE | FLT | Fri, Aug 28, 2009 | 35.17 | 35.34 | 34.06 | 34.20 | 2039 | NYSE | FLT | Thu, Aug 27, 2009 | 35.00 | 35.18 | 34.77 | 35.12 | 2038 | NYSE | FLT | Wed, Aug 26, 2009 | 34.86 | 35.35 | 34.61 | 35.07 | 2037 | NYSE | FLT | Tue, Aug 25, 2009 | 35.46 | 35.58 | 34.53 | 34.64 | 2036 | NYSE | FLT | Mon, Aug 24, 2009 | 35.35 | 35.91 | 35.28 | 35.56 | 2035 | NYSE | FLT | Fri, Aug 21, 2009 | 36.41 | 36.51 | 35.37 | 35.46 | 2034 | NYSE | FLT | Thu, Aug 20, 2009 | 36.55 | 36.74 | 36.14 | 36.34 | 2033 | NYSE | FLT | Wed, Aug 19, 2009 | 36.11 | 36.57 | 35.94 | 36.57 | 2032 | NYSE | FLT | Tue, Aug 18, 2009 | 35.81 | 36.44 | 35.60 | 36.30 | 2031 | NYSE | FLT | Mon, Aug 17, 2009 | 35.36 | 36.05 | 35.36 | 35.94 | 2030 | NYSE | FLT | Fri, Aug 14, 2009 | 35.91 | 36.18 | 35.77 | 36.12 | 2029 | NYSE | FLT | Thu, Aug 13, 2009 | 35.87 | 36.38 | 35.54 | 36.35 | 2028 | NYSE | FLT | Wed, Aug 12, 2009 | 35.50 | 35.99 | 35.16 | 35.80 | 2027 | NYSE | FLT | Tue, Aug 11, 2009 | 35.60 | 35.87 | 35.35 | 35.52 | 2026 | NYSE | FLT | Mon, Aug 10, 2009 | 35.54 | 35.96 | 35.35 | 35.93 | 2025 | NYSE | FLT | Fri, Aug 7, 2009 | 35.50 | 35.80 | 35.14 | 35.65 | 2024 | NYSE | FLT | Thu, Aug 6, 2009 | 35.61 | 35.61 | 34.92 | 35.15 | 2023 | NYSE | FLT | Wed, Aug 5, 2009 | 35.67 | 35.86 | 35.00 | 35.38 | 2022 | NYSE | FLT | Tue, Aug 4, 2009 | 35.63 | 35.99 | 35.33 | 35.66 | 2021 | NYSE | FLT | Mon, Aug 3, 2009 | 35.32 | 35.98 | 34.86 | 35.98 | 2020 | NYSE | FLT | Fri, Jul 31, 2009 | 35.17 | 35.48 | 35.01 | 35.07 | 2019 | NYSE | FLT | Thu, Jul 30, 2009 | 35.10 | 35.37 | 35.02 | 35.12 | 2018 | NYSE | FLT | Wed, Jul 29, 2009 | 35.17 | 35.27 | 34.83 | 34.96 | 2017 | NYSE | FLT | Tue, Jul 28, 2009 | 35.00 | 35.31 | 34.67 | 35.27 | 2016 | NYSE | FLT | Mon, Jul 27, 2009 | 35.21 | 35.46 | 34.93 | 35.11 | 2015 | NYSE | FLT | Fri, Jul 24, 2009 | 34.66 | 35.49 | 34.48 | 35.46 | 2014 | NYSE | FLT | Thu, Jul 23, 2009 | 33.70 | 35.13 | 33.64 | 35.12 | 2013 | NYSE | FLT | Wed, Jul 22, 2009 | 33.00 | 34.21 | 32.57 | 33.80 | 2012 | NYSE | FLT | Tue, Jul 21, 2009 | 34.50 | 34.50 | 33.83 | 34.25 | 2011 | NYSE | FLT | Mon, Jul 20, 2009 | 34.45 | 34.64 | 34.12 | 34.33 | 2010 | NYSE | FLT | Fri, Jul 17, 2009 | 34.20 | 34.43 | 33.98 | 34.43 | 2009 | NYSE | FLT | Thu, Jul 16, 2009 | 34.04 | 34.49 | 33.77 | 34.37 | 2008 | NYSE | FLT | Wed, Jul 15, 2009 | 33.86 | 34.09 | 33.70 | 34.04 | 2007 | NYSE | FLT | Tue, Jul 14, 2009 | 33.13 | 33.73 | 32.96 | 33.71 | 2006 | NYSE | FLT | Mon, Jul 13, 2009 | 32.66 | 33.37 | 32.27 | 33.36 | 2005 | NYSE | FLT | Fri, Jul 10, 2009 | 32.18 | 33.17 | 32.18 | 32.70 | 2004 | NYSE | FLT | Thu, Jul 9, 2009 | 32.85 | 32.89 | 32.26 | 32.39 | 2003 | NYSE | FLT | Wed, Jul 8, 2009 | 32.48 | 32.67 | 32.02 | 32.65 | 2002 | NYSE | FLT | Tue, Jul 7, 2009 | 33.12 | 33.16 | 32.50 | 32.57 | 2001 | NYSE | FLT | Mon, Jul 6, 2009 | 32.97 | 33.20 | 32.40 | 33.13 | 2000 | NYSE | FLT | Thu, Jul 2, 2009 | 33.54 | 33.70 | 32.83 | 33.14 | 1999 | NYSE | FLT | Wed, Jul 1, 2009 | 33.28 | 33.82 | 33.28 | 33.74 | 1998 | NYSE | FLT | Tue, Jun 30, 2009 | 33.33 | 33.52 | 33.05 | 33.46 | 1997 | NYSE | FLT | Mon, Jun 29, 2009 | 33.76 | 33.83 | 32.96 | 33.43 | 1996 | NYSE | FLT | Fri, Jun 26, 2009 | 32.38 | 33.84 | 32.00 | 33.72 | 1995 | NYSE | FLT | Thu, Jun 25, 2009 | 31.43 | 31.79 | 31.09 | 31.64 | 1994 | NYSE | FLT | Wed, Jun 24, 2009 | 31.53 | 31.77 | 31.12 | 31.43 | 1993 | NYSE | FLT | Tue, Jun 23, 2009 | 31.30 | 31.64 | 31.01 | 31.17 | 1992 | NYSE | FLT | Mon, Jun 22, 2009 | 31.53 | 31.78 | 30.98 | 31.12 | 1991 | NYSE | FLT | Fri, Jun 19, 2009 | 32.12 | 32.26 | 31.50 | 31.74 | 1990 | NYSE | FLT | Thu, Jun 18, 2009 | 32.24 | 32.41 | 31.80 | 32.02 | 1989 | NYSE | FLT | Wed, Jun 17, 2009 | 31.43 | 32.42 | 31.35 | 32.34 | 1988 | NYSE | FLT | Tue, Jun 16, 2009 | 31.84 | 31.99 | 31.36 | 31.49 | 1987 | NYSE | FLT | Mon, Jun 15, 2009 | 31.75 | 32.16 | 31.55 | 31.72 | 1986 | NYSE | FLT | Fri, Jun 12, 2009 | 31.28 | 31.58 | 31.00 | 31.47 | 1985 | NYSE | FLT | Thu, Jun 11, 2009 | 30.61 | 31.64 | 30.52 | 31.35 | 1984 | NYSE | FLT | Wed, Jun 10, 2009 | 30.42 | 30.74 | 30.28 | 30.65 | 1983 | NYSE | FLT | Tue, Jun 9, 2009 | 29.79 | 30.60 | 29.79 | 30.28 | 1982 | NYSE | FLT | Mon, Jun 8, 2009 | 30.49 | 30.49 | 29.38 | 29.71 | 1981 | NYSE | FLT | Fri, Jun 5, 2009 | 30.38 | 30.91 | 30.38 | 30.54 | 1980 | NYSE | FLT | Thu, Jun 4, 2009 | 30.27 | 30.28 | 29.91 | 30.20 | 1979 | NYSE | FLT | Wed, Jun 3, 2009 | 31.00 | 31.00 | 29.68 | 30.37 | 1978 | NYSE | FLT | Tue, Jun 2, 2009 | 31.32 | 31.42 | 31.00 | 31.22 | 1977 | NYSE | FLT | Mon, Jun 1, 2009 | 30.17 | 31.43 | 29.95 | 31.30 | 1976 | NYSE | FLT | Fri, May 29, 2009 | 30.39 | 30.39 | 29.46 | 29.93 | 1975 | NYSE | FLT | Thu, May 28, 2009 | 30.35 | 30.59 | 29.66 | 30.00 | 1974 | NYSE | FLT | Wed, May 27, 2009 | 30.81 | 30.94 | 30.35 | 30.43 | 1973 | NYSE | FLT | Tue, May 26, 2009 | 30.31 | 30.99 | 29.98 | 30.90 | 1972 | NYSE | FLT | Fri, May 22, 2009 | 30.04 | 30.58 | 30.03 | 30.32 | 1971 | NYSE | FLT | Thu, May 21, 2009 | 29.96 | 30.00 | 29.63 | 29.88 | 1970 | NYSE | FLT | Wed, May 20, 2009 | 30.00 | 30.61 | 29.95 | 30.34 | 1969 | NYSE | FLT | Tue, May 19, 2009 | 29.89 | 30.15 | 29.46 | 30.00 | 1968 | NYSE | FLT | Mon, May 18, 2009 | 29.08 | 30.10 | 28.55 | 30.09 | 1967 | NYSE | FLT | Fri, May 15, 2009 | 28.85 | 29.22 | 28.49 | 28.83 | 1966 | NYSE | FLT | Thu, May 14, 2009 | 28.79 | 29.07 | 28.54 | 28.97 | 1965 | NYSE | FLT | Wed, May 13, 2009 | 28.50 | 29.15 | 28.39 | 28.82 | 1964 | NYSE | FLT | Tue, May 12, 2009 | 29.39 | 29.50 | 29.15 | 29.32 | 1963 | NYSE | FLT | Mon, May 11, 2009 | 28.98 | 29.72 | 28.92 | 29.47 | 1962 | NYSE | FLT | Fri, May 8, 2009 | 30.48 | 30.48 | 29.32 | 29.40 | 1961 | NYSE | FLT | Thu, May 7, 2009 | 30.49 | 30.49 | 29.81 | 30.06 | 1960 | NYSE | FLT | Wed, May 6, 2009 | 30.50 | 30.71 | 30.08 | 30.15 | 1959 | NYSE | FLT | Tue, May 5, 2009 | 30.50 | 30.63 | 30.10 | 30.42 | 1958 | NYSE | FLT | Mon, May 4, 2009 | 29.84 | 30.50 | 29.75 | 30.50 | 1957 | NYSE | FLT | Fri, May 1, 2009 | 29.61 | 29.99 | 29.30 | 29.86 | 1956 | NYSE | FLT | Thu, Apr 30, 2009 | 29.70 | 29.91 | 29.24 | 29.43 | 1955 | NYSE | FLT | Wed, Apr 29, 2009 | 29.20 | 29.72 | 28.81 | 29.57 | 1954 | NYSE | FLT | Tue, Apr 28, 2009 | 28.94 | 29.01 | 28.45 | 28.91 | 1953 | NYSE | FLT | Mon, Apr 27, 2009 | 28.92 | 29.21 | 28.00 | 29.02 | 1952 | NYSE | FLT | Fri, Apr 24, 2009 | 28.39 | 29.49 | 27.89 | 29.27 | 1951 | NYSE | FLT | Thu, Apr 23, 2009 | 27.00 | 27.58 | 26.69 | 27.57 | 1950 | NYSE | FLT | Wed, Apr 22, 2009 | 26.62 | 27.72 | 26.50 | 26.79 | 1949 | NYSE | FLT | Tue, Apr 21, 2009 | 26.72 | 27.21 | 26.55 | 26.67 | 1948 | NYSE | FLT | Mon, Apr 20, 2009 | 26.77 | 27.15 | 26.53 | 27.01 | 1947 | NYSE | FLT | Fri, Apr 17, 2009 | 27.39 | 27.48 | 26.33 | 27.12 | 1946 | NYSE | FLT | Thu, Apr 16, 2009 | 27.45 | 27.90 | 27.19 | 27.50 | 1945 | NYSE | FLT | Wed, Apr 15, 2009 | 27.88 | 27.90 | 27.09 | 27.39 | 1944 | NYSE | FLT | Tue, Apr 14, 2009 | 27.89 | 28.00 | 27.32 | 27.80 | 1943 | NYSE | FLT | Mon, Apr 13, 2009 | 27.97 | 28.09 | 27.74 | 27.90 | 1942 | NYSE | FLT | Thu, Apr 9, 2009 | 28.44 | 29.02 | 27.34 | 27.71 | 1941 | NYSE | FLT | Wed, Apr 8, 2009 | 27.83 | 27.89 | 27.02 | 27.44 | 1940 | NYSE | FLT | Tue, Apr 7, 2009 | 27.97 | 28.21 | 27.56 | 27.59 | 1939 | NYSE | FLT | Mon, Apr 6, 2009 | 28.00 | 28.36 | 27.66 | 28.23 | 1938 | NYSE | FLT | Fri, Apr 3, 2009 | 27.91 | 28.66 | 27.70 | 28.04 | 1937 | NYSE | FLT | Thu, Apr 2, 2009 | 27.73 | 28.70 | 27.30 | 27.72 | 1936 | NYSE | FLT | Wed, Apr 1, 2009 | 27.26 | 28.10 | 27.08 | 27.65 | 1935 | NYSE | FLT | Tue, Mar 31, 2009 | 27.68 | 28.10 | 27.28 | 27.49 | 1934 | NYSE | FLT | Mon, Mar 30, 2009 | 27.26 | 28.25 | 27.00 | 27.83 | 1933 | NYSE | FLT | Fri, Mar 27, 2009 | 27.62 | 28.36 | 26.86 | 27.66 | 1932 | NYSE | FLT | Thu, Mar 26, 2009 | 31.61 | 32.00 | 31.22 | 31.96 | 1931 | NYSE | FLT | Wed, Mar 25, 2009 | 31.19 | 31.83 | 30.83 | 31.61 | 1930 | NYSE | FLT | Tue, Mar 24, 2009 | 31.18 | 31.57 | 31.01 | 31.22 | 1929 | NYSE | FLT | Mon, Mar 23, 2009 | 30.32 | 31.72 | 30.32 | 31.72 | 1928 | NYSE | FLT | Fri, Mar 20, 2009 | 30.35 | 30.80 | 29.98 | 30.20 | 1927 | NYSE | FLT | Thu, Mar 19, 2009 | 31.05 | 31.35 | 30.21 | 30.53 | 1926 | NYSE | FLT | Wed, Mar 18, 2009 | 30.49 | 31.20 | 30.16 | 30.95 | 1925 | NYSE | FLT | Tue, Mar 17, 2009 | 30.09 | 30.48 | 29.49 | 30.48 | 1924 | NYSE | FLT | Mon, Mar 16, 2009 | 30.44 | 30.50 | 29.52 | 29.98 | 1923 | NYSE | FLT | Fri, Mar 13, 2009 | 30.19 | 30.42 | 29.77 | 30.12 | 1922 | NYSE | FLT | Thu, Mar 12, 2009 | 29.09 | 30.23 | 28.53 | 30.05 | 1921 | NYSE | FLT | Wed, Mar 11, 2009 | 28.46 | 29.32 | 28.35 | 28.92 | 1920 | NYSE | FLT | Tue, Mar 10, 2009 | 27.32 | 28.29 | 27.20 | 28.26 | 1919 | NYSE | FLT | Mon, Mar 9, 2009 | 27.98 | 28.07 | 27.00 | 27.09 | 1918 | NYSE | FLT | Fri, Mar 6, 2009 | 27.69 | 28.28 | 27.46 | 28.00 | 1917 | NYSE | FLT | Thu, Mar 5, 2009 | 28.16 | 28.16 | 27.43 | 27.72 | 1916 | NYSE | FLT | Wed, Mar 4, 2009 | 28.19 | 28.39 | 27.66 | 28.18 | 1915 | NYSE | FLT | Tue, Mar 3, 2009 | 28.13 | 29.67 | 27.28 | 27.80 | 1914 | NYSE | FLT | Mon, Mar 2, 2009 | 28.60 | 28.83 | 27.82 | 27.84 | 1913 | NYSE | FLT | Fri, Feb 27, 2009 | 28.53 | 29.69 | 28.06 | 29.19 | 1912 | NYSE | FLT | Thu, Feb 26, 2009 | 30.01 | 30.21 | 28.79 | 28.98 | 1911 | NYSE | FLT | Wed, Feb 25, 2009 | 29.08 | 30.02 | 29.03 | 29.64 | 1910 | NYSE | FLT | Tue, Feb 24, 2009 | 29.06 | 29.39 | 28.48 | 29.29 | 1909 | NYSE | FLT | Mon, Feb 23, 2009 | 30.35 | 30.35 | 28.87 | 28.89 | 1908 | NYSE | FLT | Fri, Feb 20, 2009 | 29.59 | 30.64 | 29.50 | 29.98 | 1907 | NYSE | FLT | Thu, Feb 19, 2009 | 31.19 | 31.64 | 30.71 | 30.81 | 1906 | NYSE | FLT | Wed, Feb 18, 2009 | 30.01 | 31.68 | 30.01 | 31.01 | 1905 | NYSE | FLT | Tue, Feb 17, 2009 | 30.69 | 30.90 | 29.97 | 30.33 | 1904 | NYSE | FLT | Fri, Feb 13, 2009 | 31.14 | 31.90 | 30.53 | 30.95 | 1903 | NYSE | FLT | Thu, Feb 12, 2009 | 31.62 | 31.65 | 30.56 | 31.46 | 1902 | NYSE | FLT | Wed, Feb 11, 2009 | 32.35 | 32.50 | 31.70 | 31.89 | 1901 | NYSE | FLT | Tue, Feb 10, 2009 | 32.52 | 33.25 | 31.92 | 32.01 | 1900 | NYSE | FLT | Mon, Feb 9, 2009 | 33.06 | 33.36 | 32.56 | 33.00 | 1899 | NYSE | FLT | Fri, Feb 6, 2009 | 32.70 | 33.33 | 32.32 | 33.12 | 1898 | NYSE | FLT | Thu, Feb 5, 2009 | 32.87 | 32.87 | 31.87 | 32.61 | 1897 | NYSE | FLT | Wed, Feb 4, 2009 | 32.88 | 33.44 | 32.78 | 33.11 | 1896 | NYSE | FLT | Tue, Feb 3, 2009 | 31.69 | 32.99 | 31.42 | 32.88 | 1895 | NYSE | FLT | Mon, Feb 2, 2009 | 31.22 | 31.90 | 30.93 | 31.81 | 1894 | NYSE | FLT | Fri, Jan 30, 2009 | 32.34 | 32.34 | 31.29 | 31.56 | 1893 | NYSE | FLT | Thu, Jan 29, 2009 | 32.64 | 32.74 | 31.50 | 32.17 | 1892 | NYSE | FLT | Wed, Jan 28, 2009 | 32.45 | 33.45 | 31.95 | 33.17 | 1891 | NYSE | FLT | Tue, Jan 27, 2009 | 32.01 | 32.74 | 31.80 | 32.38 | 1890 | NYSE | FLT | Mon, Jan 26, 2009 | 31.68 | 32.30 | 31.00 | 32.02 | 1889 | NYSE | FLT | Fri, Jan 23, 2009 | 30.91 | 31.84 | 30.91 | 31.38 | 1888 | NYSE | FLT | Thu, Jan 22, 2009 | 32.81 | 32.81 | 31.55 | 31.66 | 1887 | NYSE | FLT | Wed, Jan 21, 2009 | 32.50 | 33.45 | 31.90 | 32.98 | 1886 | NYSE | FLT | Tue, Jan 20, 2009 | 32.48 | 32.70 | 31.74 | 31.88 | 1885 | NYSE | FLT | Fri, Jan 16, 2009 | 33.00 | 33.19 | 32.06 | 32.68 | 1884 | NYSE | FLT | Thu, Jan 15, 2009 | 32.30 | 32.92 | 31.36 | 32.65 | 1883 | NYSE | FLT | Wed, Jan 14, 2009 | 33.86 | 33.86 | 31.80 | 32.44 | 1882 | NYSE | FLT | Tue, Jan 13, 2009 | 33.05 | 34.80 | 32.60 | 34.07 | 1881 | NYSE | FLT | Mon, Jan 12, 2009 | 33.65 | 33.65 | 32.62 | 33.03 | 1880 | NYSE | FLT | Fri, Jan 9, 2009 | 33.50 | 34.12 | 33.11 | 33.73 | 1879 | NYSE | FLT | Thu, Jan 8, 2009 | 33.26 | 33.65 | 33.19 | 33.44 | 1878 | NYSE | FLT | Wed, Jan 7, 2009 | 32.86 | 34.05 | 31.54 | 33.78 | 1877 | NYSE | FLT | Tue, Jan 6, 2009 | 32.91 | 33.95 | 32.81 | 33.40 | 1876 | NYSE | FLT | Mon, Jan 5, 2009 | 33.45 | 34.17 | 32.74 | 33.82 | 1875 | NYSE | FLT | Fri, Jan 2, 2009 | 32.54 | 33.80 | 32.54 | 33.67 | 1874 | NYSE | FLT | Wed, Dec 31, 2008 | 32.21 | 32.89 | 32.21 | 32.79 | 1873 | NYSE | FLT | Tue, Dec 30, 2008 | 31.91 | 32.43 | 31.60 | 32.43 | 1872 | NYSE | FLT | Mon, Dec 29, 2008 | 31.81 | 31.96 | 31.25 | 31.85 | 1871 | NYSE | FLT | Fri, Dec 26, 2008 | 31.17 | 31.87 | 31.14 | 31.57 | 1870 | NYSE | FLT | Wed, Dec 24, 2008 | 31.30 | 31.64 | 31.21 | 31.35 | 1869 | NYSE | FLT | Tue, Dec 23, 2008 | 31.95 | 32.44 | 31.24 | 31.69 | 1868 | NYSE | FLT | Mon, Dec 22, 2008 | 31.77 | 32.37 | 31.23 | 32.00 | 1867 | NYSE | FLT | Fri, Dec 19, 2008 | 31.44 | 32.98 | 30.50 | 32.21 | 1866 | NYSE | FLT | Thu, Dec 18, 2008 | 30.36 | 31.00 | 30.00 | 30.41 | 1865 | NYSE | FLT | Wed, Dec 17, 2008 | 29.41 | 30.54 | 29.10 | 30.24 | 1864 | NYSE | FLT | Tue, Dec 16, 2008 | 29.05 | 29.85 | 28.79 | 29.50 | 1863 | NYSE | FLT | Mon, Dec 15, 2008 | 28.42 | 29.17 | 27.55 | 29.04 | 1862 | NYSE | FLT | Fri, Dec 12, 2008 | 26.79 | 28.67 | 26.25 | 28.59 | 1861 | NYSE | FLT | Thu, Dec 11, 2008 | 28.02 | 28.42 | 27.11 | 27.56 | 1860 | NYSE | FLT | Wed, Dec 10, 2008 | 29.20 | 29.23 | 28.16 | 28.47 | 1859 | NYSE | FLT | Tue, Dec 9, 2008 | 28.35 | 29.73 | 28.08 | 29.00 | 1858 | NYSE | FLT | Mon, Dec 8, 2008 | 29.00 | 29.01 | 28.10 | 28.34 | 1857 | NYSE | FLT | Fri, Dec 5, 2008 | 28.84 | 28.85 | 26.92 | 28.27 | 1856 | NYSE | FLT | Thu, Dec 4, 2008 | 29.53 | 30.59 | 28.56 | 29.13 | 1855 | NYSE | FLT | Wed, Dec 3, 2008 | 29.20 | 30.95 | 29.20 | 30.87 | 1854 | NYSE | FLT | Tue, Dec 2, 2008 | 29.01 | 30.10 | 28.87 | 30.02 | 1853 | NYSE | FLT | Mon, Dec 1, 2008 | 30.00 | 30.14 | 29.06 | 29.06 | 1852 | NYSE | FLT | Fri, Nov 28, 2008 | 30.57 | 31.04 | 30.01 | 30.98 | 1851 | NYSE | FLT | Wed, Nov 26, 2008 | 29.13 | 30.58 | 28.73 | 30.58 | 1850 | NYSE | FLT | Tue, Nov 25, 2008 | 30.00 | 30.92 | 28.35 | 29.44 | 1849 | NYSE | FLT | Mon, Nov 24, 2008 | 28.63 | 30.39 | 28.62 | 29.99 | 1848 | NYSE | FLT | Fri, Nov 21, 2008 | 27.32 | 28.57 | 26.61 | 28.51 | 1847 | NYSE | FLT | Thu, Nov 20, 2008 | 26.58 | 27.81 | 26.29 | 26.71 | 1846 | NYSE | FLT | Wed, Nov 19, 2008 | 28.55 | 28.79 | 27.00 | 27.00 | 1845 | NYSE | FLT | Tue, Nov 18, 2008 | 27.91 | 28.55 | 27.64 | 28.55 | 1844 | NYSE | FLT | Mon, Nov 17, 2008 | 28.55 | 28.67 | 27.50 | 27.55 | 1843 | NYSE | FLT | Fri, Nov 14, 2008 | 28.53 | 30.00 | 27.73 | 28.67 | 1842 | NYSE | FLT | Thu, Nov 13, 2008 | 27.90 | 29.40 | 26.96 | 29.37 | 1841 | NYSE | FLT | Wed, Nov 12, 2008 | 29.38 | 29.73 | 28.00 | 28.09 | 1840 | NYSE | FLT | Tue, Nov 11, 2008 | 29.90 | 30.17 | 29.27 | 29.56 | 1839 | NYSE | FLT | Mon, Nov 10, 2008 | 30.52 | 31.48 | 29.81 | 30.02 | 1838 | NYSE | FLT | Fri, Nov 7, 2008 | 29.83 | 30.62 | 29.41 | 30.51 | 1837 | NYSE | FLT | Thu, Nov 6, 2008 | 31.06 | 31.29 | 29.24 | 29.43 | 1836 | NYSE | FLT | Wed, Nov 5, 2008 | 33.07 | 33.07 | 31.20 | 31.37 | 1835 | NYSE | FLT | Tue, Nov 4, 2008 | 32.28 | 33.27 | 31.93 | 33.06 | 1834 | NYSE | FLT | Mon, Nov 3, 2008 | 33.22 | 33.22 | 31.67 | 32.19 | 1833 | NYSE | FLT | Fri, Oct 31, 2008 | 32.57 | 33.30 | 31.95 | 33.05 | 1832 | NYSE | FLT | Thu, Oct 30, 2008 | 32.03 | 32.50 | 30.66 | 32.08 | 1831 | NYSE | FLT | Wed, Oct 29, 2008 | 30.16 | 32.00 | 29.29 | 30.78 | 1830 | NYSE | FLT | Tue, Oct 28, 2008 | 27.96 | 30.23 | 27.69 | 30.17 | 1829 | NYSE | FLT | Mon, Oct 27, 2008 | 28.20 | 29.39 | 27.38 | 27.54 | 1828 | NYSE | FLT | Fri, Oct 24, 2008 | 27.91 | 29.60 | 26.81 | 28.87 | 1827 | NYSE | FLT | Thu, Oct 23, 2008 | 30.33 | 30.55 | 28.49 | 29.41 | 1826 | NYSE | FLT | Wed, Oct 22, 2008 | 31.40 | 31.40 | 29.48 | 29.96 | 1825 | NYSE | FLT | Tue, Oct 21, 2008 | 30.95 | 32.05 | 30.75 | 31.09 | 1824 | NYSE | FLT | Mon, Oct 20, 2008 | 32.02 | 32.56 | 30.97 | 31.86 | 1823 | NYSE | FLT | Fri, Oct 17, 2008 | 29.97 | 32.24 | 29.63 | 31.40 | 1822 | NYSE | FLT | Thu, Oct 16, 2008 | 32.07 | 33.42 | 29.41 | 30.86 | 1821 | NYSE | FLT | Wed, Oct 15, 2008 | 33.86 | 33.86 | 31.00 | 31.16 | 1820 | NYSE | FLT | Tue, Oct 14, 2008 | 34.60 | 35.23 | 32.15 | 33.00 | 1819 | NYSE | FLT | Mon, Oct 13, 2008 | 30.74 | 33.85 | 30.20 | 33.63 | 1818 | NYSE | FLT | Fri, Oct 10, 2008 | 27.79 | 32.28 | 24.76 | 28.90 | 1817 | NYSE | FLT | Thu, Oct 9, 2008 | 32.51 | 33.99 | 30.01 | 30.06 | 1816 | NYSE | FLT | Wed, Oct 8, 2008 | 29.79 | 32.57 | 29.00 | 32.00 | 1815 | NYSE | FLT | Tue, Oct 7, 2008 | 34.07 | 34.57 | 31.57 | 31.92 | 1814 | NYSE | FLT | Mon, Oct 6, 2008 | 34.01 | 34.44 | 32.01 | 34.00 | 1813 | NYSE | FLT | Fri, Oct 3, 2008 | 36.93 | 36.93 | 35.03 | 35.19 | 1812 | NYSE | FLT | Thu, Oct 2, 2008 | 37.09 | 37.73 | 36.14 | 36.50 | 1811 | NYSE | FLT | Wed, Oct 1, 2008 | 37.63 | 37.63 | 36.00 | 37.06 | 1810 | NYSE | FLT | Tue, Sep 30, 2008 | 38.36 | 38.47 | 35.28 | 38.00 | 1809 | NYSE | FLT | Mon, Sep 29, 2008 | 39.23 | 39.80 | 37.11 | 38.00 | 1808 | NYSE | FLT | Fri, Sep 26, 2008 | 37.40 | 40.00 | 37.09 | 39.55 | 1807 | NYSE | FLT | Thu, Sep 25, 2008 | 36.70 | 37.79 | 36.07 | 37.17 | 1806 | NYSE | FLT | Wed, Sep 24, 2008 | 37.06 | 37.17 | 36.10 | 36.58 | 1805 | NYSE | FLT | Tue, Sep 23, 2008 | 37.31 | 38.22 | 36.93 | 37.25 | 1804 | NYSE | FLT | Mon, Sep 22, 2008 | 38.90 | 38.90 | 36.93 | 37.07 | 1803 | NYSE | FLT | Fri, Sep 19, 2008 | 37.01 | 43.04 | 35.51 | 38.77 | 1802 | NYSE | FLT | Thu, Sep 18, 2008 | 35.35 | 36.30 | 34.50 | 35.90 | 1801 | NYSE | FLT | Wed, Sep 17, 2008 | 36.41 | 36.48 | 35.11 | 35.27 | 1800 | NYSE | FLT | Tue, Sep 16, 2008 | 36.09 | 37.41 | 35.67 | 36.69 | 1799 | NYSE | FLT | Mon, Sep 15, 2008 | 34.83 | 36.79 | 34.79 | 36.22 | 1798 | NYSE | FLT | Fri, Sep 12, 2008 | 36.37 | 36.97 | 35.85 | 36.85 | 1797 | NYSE | FLT | Thu, Sep 11, 2008 | 37.69 | 37.71 | 36.24 | 36.63 | 1796 | NYSE | FLT | Wed, Sep 10, 2008 | 38.33 | 39.63 | 38.06 | 38.23 | 1795 | NYSE | FLT | Tue, Sep 9, 2008 | 39.69 | 40.00 | 38.11 | 38.34 | 1794 | NYSE | FLT | Mon, Sep 8, 2008 | 39.51 | 40.50 | 39.08 | 39.69 | 1793 | NYSE | FLT | Fri, Sep 5, 2008 | 38.79 | 39.15 | 38.43 | 38.96 | 1792 | NYSE | FLT | Thu, Sep 4, 2008 | 39.95 | 40.11 | 38.84 | 38.94 | 1791 | NYSE | FLT | Wed, Sep 3, 2008 | 41.75 | 41.79 | 39.30 | 39.99 | 1790 | NYSE | FLT | Tue, Sep 2, 2008 | 41.78 | 42.30 | 41.51 | 41.96 | 1789 | NYSE | FLT | Fri, Aug 29, 2008 | 41.39 | 41.69 | 41.15 | 41.36 | 1788 | NYSE | FLT | Thu, Aug 28, 2008 | 40.63 | 41.54 | 40.63 | 41.36 | 1787 | NYSE | FLT | Wed, Aug 27, 2008 | 39.84 | 40.74 | 39.62 | 40.65 | 1786 | NYSE | FLT | Tue, Aug 26, 2008 | 39.35 | 39.74 | 39.10 | 39.67 | 1785 | NYSE | FLT | Mon, Aug 25, 2008 | 40.44 | 40.44 | 39.12 | 39.24 | 1784 | NYSE | FLT | Fri, Aug 22, 2008 | 40.34 | 40.65 | 40.02 | 40.51 | 1783 | NYSE | FLT | Thu, Aug 21, 2008 | 40.19 | 40.26 | 39.90 | 40.05 | 1782 | NYSE | FLT | Wed, Aug 20, 2008 | 40.50 | 40.82 | 40.11 | 40.19 | 1781 | NYSE | FLT | Tue, Aug 19, 2008 | 40.51 | 40.62 | 40.22 | 40.37 | 1780 | NYSE | FLT | Mon, Aug 18, 2008 | 41.00 | 41.32 | 40.50 | 40.79 | 1779 | NYSE | FLT | Fri, Aug 15, 2008 | 41.12 | 41.33 | 40.68 | 41.02 | 1778 | NYSE | FLT | Thu, Aug 14, 2008 | 40.69 | 41.18 | 40.50 | 40.90 | 1777 | NYSE | FLT | Wed, Aug 13, 2008 | 41.12 | 41.12 | 40.06 | 40.76 | 1776 | NYSE | FLT | Tue, Aug 12, 2008 | 41.80 | 41.80 | 40.80 | 41.02 | 1775 | NYSE | FLT | Mon, Aug 11, 2008 | 41.75 | 41.96 | 41.19 | 41.67 | 1774 | NYSE | FLT | Fri, Aug 8, 2008 | 41.75 | 41.95 | 41.00 | 41.74 | 1773 | NYSE | FLT | Thu, Aug 7, 2008 | 41.14 | 41.92 | 40.95 | 41.67 | 1772 | NYSE | FLT | Wed, Aug 6, 2008 | 41.44 | 41.44 | 40.75 | 41.29 | 1771 | NYSE | FLT | Tue, Aug 5, 2008 | 41.72 | 41.72 | 40.87 | 41.28 | 1770 | NYSE | FLT | Mon, Aug 4, 2008 | 41.50 | 41.70 | 41.16 | 41.40 | 1769 | NYSE | FLT | Fri, Aug 1, 2008 | 41.83 | 41.83 | 40.96 | 41.55 | 1768 | NYSE | FLT | Thu, Jul 31, 2008 | 41.67 | 42.00 | 41.42 | 41.76 | 1767 | NYSE | FLT | Wed, Jul 30, 2008 | 41.09 | 41.97 | 40.90 | 41.91 | 1766 | NYSE | FLT | Tue, Jul 29, 2008 | 39.87 | 41.40 | 39.78 | 41.30 | 1765 | NYSE | FLT | Mon, Jul 28, 2008 | 40.05 | 40.70 | 38.87 | 39.90 | 1764 | NYSE | FLT | Fri, Jul 25, 2008 | 40.49 | 40.76 | 40.15 | 40.58 | 1763 | NYSE | FLT | Thu, Jul 24, 2008 | 40.88 | 40.88 | 39.84 | 40.20 | 1762 | NYSE | FLT | Wed, Jul 23, 2008 | 40.10 | 40.95 | 39.86 | 40.71 | 1761 | NYSE | FLT | Tue, Jul 22, 2008 | 39.63 | 40.22 | 39.01 | 40.22 | 1760 | NYSE | FLT | Mon, Jul 21, 2008 | 39.96 | 40.00 | 39.45 | 39.61 | 1759 | NYSE | FLT | Fri, Jul 18, 2008 | 39.36 | 39.59 | 38.92 | 39.39 | 1758 | NYSE | FLT | Thu, Jul 17, 2008 | 39.26 | 39.59 | 38.41 | 39.52 | 1757 | NYSE | FLT | Wed, Jul 16, 2008 | 38.83 | 39.10 | 38.32 | 38.99 | 1756 | NYSE | FLT | Tue, Jul 15, 2008 | 39.00 | 39.50 | 38.22 | 38.69 | 1755 | NYSE | FLT | Mon, Jul 14, 2008 | 39.53 | 39.87 | 38.48 | 39.24 | 1754 | NYSE | FLT | Fri, Jul 11, 2008 | 39.60 | 39.60 | 38.39 | 39.07 | 1753 | NYSE | FLT | Thu, Jul 10, 2008 | 40.15 | 40.33 | 39.62 | 39.99 | 1752 | NYSE | FLT | Wed, Jul 9, 2008 | 41.00 | 41.00 | 39.86 | 40.00 | 1751 | NYSE | FLT | Tue, Jul 8, 2008 | 39.65 | 41.00 | 39.65 | 41.00 | 1750 | NYSE | FLT | Mon, Jul 7, 2008 | 40.58 | 40.75 | 39.70 | 39.86 | 1749 | NYSE | FLT | Thu, Jul 3, 2008 | 40.60 | 40.60 | 39.35 | 40.41 | 1748 | NYSE | FLT | Wed, Jul 2, 2008 | 40.37 | 40.70 | 39.51 | 40.45 | 1747 | NYSE | FLT | Tue, Jul 1, 2008 | 39.83 | 40.45 | 39.01 | 40.37 | 1746 | NYSE | FLT | Mon, Jun 30, 2008 | 41.31 | 41.31 | 40.22 | 40.72 | 1745 | NYSE | FLT | Fri, Jun 27, 2008 | 40.04 | 41.46 | 40.04 | 41.34 | 1744 | NYSE | FLT | Thu, Jun 26, 2008 | 38.94 | 39.00 | 38.27 | 38.85 | 1743 | NYSE | FLT | Wed, Jun 25, 2008 | 39.20 | 39.70 | 38.41 | 39.37 | 1742 | NYSE | FLT | Tue, Jun 24, 2008 | 38.94 | 38.94 | 38.02 | 38.34 | 1741 | NYSE | FLT | Mon, Jun 23, 2008 | 39.46 | 39.46 | 38.88 | 38.94 | 1740 | NYSE | FLT | Fri, Jun 20, 2008 | 39.44 | 39.57 | 38.80 | 39.12 | 1739 | NYSE | FLT | Thu, Jun 19, 2008 | 38.56 | 39.83 | 38.51 | 39.66 | 1738 | NYSE | FLT | Wed, Jun 18, 2008 | 39.24 | 39.35 | 38.57 | 38.83 | 1737 | NYSE | FLT | Tue, Jun 17, 2008 | 39.80 | 39.93 | 38.99 | 39.24 | 1736 | NYSE | FLT | Mon, Jun 16, 2008 | 39.28 | 39.88 | 38.44 | 39.57 | 1735 | NYSE | FLT | Fri, Jun 13, 2008 | 39.26 | 39.55 | 38.48 | 39.19 | 1734 | NYSE | FLT | Thu, Jun 12, 2008 | 38.84 | 39.83 | 38.59 | 38.86 | 1733 | NYSE | FLT | Wed, Jun 11, 2008 | 39.53 | 39.70 | 38.48 | 38.57 | 1732 | NYSE | FLT | Tue, Jun 10, 2008 | 38.94 | 39.59 | 38.67 | 39.43 | 1731 | NYSE | FLT | Mon, Jun 9, 2008 | 39.87 | 40.47 | 38.89 | 39.20 | 1730 | NYSE | FLT | Fri, Jun 6, 2008 | 40.68 | 40.73 | 39.82 | 39.88 | 1729 | NYSE | FLT | Thu, Jun 5, 2008 | 40.35 | 41.10 | 39.86 | 41.03 | 1728 | NYSE | FLT | Wed, Jun 4, 2008 | 40.49 | 40.75 | 39.80 | 40.37 | 1727 | NYSE | FLT | Tue, Jun 3, 2008 | 40.71 | 41.47 | 40.40 | 40.74 | 1726 | NYSE | FLT | Mon, Jun 2, 2008 | 40.57 | 41.59 | 40.23 | 40.76 | 1725 | NYSE | FLT | Fri, May 30, 2008 | 40.05 | 42.04 | 39.82 | 40.82 | 1724 | NYSE | FLT | Thu, May 29, 2008 | 38.40 | 40.22 | 38.31 | 40.03 | 1723 | NYSE | FLT | Wed, May 28, 2008 | 37.90 | 38.60 | 37.34 | 38.39 | 1722 | NYSE | FLT | Tue, May 27, 2008 | 36.98 | 37.98 | 36.98 | 37.62 | 1721 | NYSE | FLT | Fri, May 23, 2008 | 37.08 | 37.09 | 36.50 | 37.03 | 1720 | NYSE | FLT | Thu, May 22, 2008 | 37.47 | 37.62 | 36.96 | 37.31 | 1719 | NYSE | FLT | Wed, May 21, 2008 | 37.85 | 37.88 | 36.93 | 37.20 | 1718 | NYSE | FLT | Tue, May 20, 2008 | 38.55 | 38.56 | 37.35 | 37.87 | 1717 | NYSE | FLT | Mon, May 19, 2008 | 38.66 | 38.75 | 38.30 | 38.52 | 1716 | NYSE | FLT | Fri, May 16, 2008 | 38.46 | 38.72 | 38.06 | 38.28 | 1715 | NYSE | FLT | Thu, May 15, 2008 | 38.22 | 38.31 | 37.75 | 38.22 | 1714 | NYSE | FLT | Wed, May 14, 2008 | 37.80 | 38.31 | 37.76 | 38.06 | 1713 | NYSE | FLT | Tue, May 13, 2008 | 37.89 | 38.22 | 37.45 | 37.80 | 1712 | NYSE | FLT | Mon, May 12, 2008 | 37.89 | 38.33 | 37.06 | 38.00 | 1711 | NYSE | FLT | Fri, May 9, 2008 | 37.79 | 38.18 | 37.47 | 37.75 | 1710 | NYSE | FLT | Thu, May 8, 2008 | 37.50 | 38.27 | 37.50 | 37.95 | 1709 | NYSE | FLT | Wed, May 7, 2008 | 38.49 | 38.49 | 37.24 | 37.35 | 1708 | NYSE | FLT | Tue, May 6, 2008 | 38.72 | 38.99 | 38.21 | 38.65 | 1707 | NYSE | FLT | Mon, May 5, 2008 | 39.14 | 39.14 | 38.48 | 38.77 | 1706 | NYSE | FLT | Fri, May 2, 2008 | 38.84 | 39.08 | 38.61 | 39.07 | 1705 | NYSE | FLT | Thu, May 1, 2008 | 37.53 | 38.48 | 37.51 | 38.38 | 1704 | NYSE | FLT | Wed, Apr 30, 2008 | 38.93 | 38.93 | 37.55 | 37.55 | 1703 | NYSE | FLT | Tue, Apr 29, 2008 | 39.05 | 39.50 | 38.64 | 38.77 | 1702 | NYSE | FLT | Mon, Apr 28, 2008 | 38.68 | 39.20 | 38.20 | 39.10 | 1701 | NYSE | FLT | Fri, Apr 25, 2008 | 38.81 | 39.08 | 38.52 | 38.94 | 1700 | NYSE | FLT | Thu, Apr 24, 2008 | 38.14 | 39.00 | 37.90 | 38.75 | 1699 | NYSE | FLT | Wed, Apr 23, 2008 | 38.14 | 38.60 | 37.83 | 38.34 | 1698 | NYSE | FLT | Tue, Apr 22, 2008 | 37.43 | 38.14 | 37.43 | 37.83 | 1697 | NYSE | FLT | Mon, Apr 21, 2008 | 38.90 | 38.99 | 37.77 | 38.42 | 1696 | NYSE | FLT | Fri, Apr 18, 2008 | 38.53 | 39.61 | 37.00 | 39.30 | 1695 | NYSE | FLT | Thu, Apr 17, 2008 | 37.40 | 38.24 | 37.06 | 38.17 | 1694 | NYSE | FLT | Wed, Apr 16, 2008 | 37.28 | 37.73 | 36.76 | 37.59 | 1693 | NYSE | FLT | Tue, Apr 15, 2008 | 36.71 | 36.99 | 36.06 | 36.55 | 1692 | NYSE | FLT | Mon, Apr 14, 2008 | 36.44 | 37.07 | 36.36 | 36.56 | 1691 | NYSE | FLT | Fri, Apr 11, 2008 | 37.84 | 37.84 | 36.40 | 36.51 | 1690 | NYSE | FLT | Thu, Apr 10, 2008 | 37.15 | 38.16 | 36.80 | 38.07 | 1689 | NYSE | FLT | Wed, Apr 9, 2008 | 38.18 | 38.18 | 36.80 | 36.96 | 1688 | NYSE | FLT | Tue, Apr 8, 2008 | 37.17 | 38.99 | 36.81 | 37.99 | 1687 | NYSE | FLT | Mon, Apr 7, 2008 | 37.38 | 37.84 | 36.89 | 37.17 | 1686 | NYSE | FLT | Fri, Apr 4, 2008 | 36.12 | 36.90 | 36.03 | 36.77 | 1685 | NYSE | FLT | Thu, Apr 3, 2008 | 35.76 | 36.39 | 35.30 | 36.24 | 1684 | NYSE | FLT | Wed, Apr 2, 2008 | 36.08 | 36.08 | 35.46 | 35.76 | 1683 | NYSE | FLT | Tue, Apr 1, 2008 | 35.18 | 36.25 | 35.00 | 35.87 | 1682 | NYSE | FLT | Mon, Mar 31, 2008 | 35.48 | 35.80 | 34.80 | 35.17 | 1681 | NYSE | FLT | Fri, Mar 28, 2008 | 36.22 | 36.97 | 34.20 | 35.32 | 1680 | NYSE | FLT | Thu, Mar 27, 2008 | 35.59 | 35.95 | 33.98 | 35.45 | 1679 | NYSE | FLT | Wed, Mar 26, 2008 | 35.99 | 35.99 | 34.84 | 35.36 | 1678 | NYSE | FLT | Tue, Mar 25, 2008 | 36.49 | 36.50 | 35.30 | 35.38 | 1677 | NYSE | FLT | Mon, Mar 24, 2008 | 35.17 | 36.56 | 35.00 | 36.31 | 1676 | NYSE | FLT | Thu, Mar 20, 2008 | 34.05 | 34.63 | 33.66 | 34.61 | 1675 | NYSE | FLT | Wed, Mar 19, 2008 | 34.94 | 35.15 | 34.27 | 34.38 | 1674 | NYSE | FLT | Tue, Mar 18, 2008 | 33.23 | 34.57 | 33.23 | 34.50 | 1673 | NYSE | FLT | Mon, Mar 17, 2008 | 33.14 | 33.45 | 32.42 | 33.06 | 1672 | NYSE | FLT | Fri, Mar 14, 2008 | 34.08 | 34.32 | 33.04 | 33.35 | 1671 | NYSE | FLT | Thu, Mar 13, 2008 | 33.41 | 34.23 | 32.88 | 34.05 | 1670 | NYSE | FLT | Wed, Mar 12, 2008 | 34.38 | 34.38 | 33.66 | 33.83 | 1669 | NYSE | FLT | Tue, Mar 11, 2008 | 33.69 | 34.31 | 33.22 | 34.07 | 1668 | NYSE | FLT | Mon, Mar 10, 2008 | 34.00 | 34.00 | 32.93 | 33.00 | 1667 | NYSE | FLT | Fri, Mar 7, 2008 | 34.55 | 34.69 | 33.47 | 33.75 | 1666 | NYSE | FLT | Thu, Mar 6, 2008 | 35.34 | 35.34 | 34.64 | 34.77 | 1665 | NYSE | FLT | Wed, Mar 5, 2008 | 34.99 | 35.24 | 34.68 | 35.11 | 1664 | NYSE | FLT | Tue, Mar 4, 2008 | 34.80 | 34.96 | 34.00 | 34.68 | 1663 | NYSE | FLT | Mon, Mar 3, 2008 | 35.13 | 35.35 | 34.50 | 34.88 | 1662 | NYSE | FLT | Fri, Feb 29, 2008 | 36.86 | 36.86 | 35.05 | 35.25 | 1661 | NYSE | FLT | Thu, Feb 28, 2008 | 36.90 | 36.90 | 36.17 | 36.80 | 1660 | NYSE | FLT | Wed, Feb 27, 2008 | 36.01 | 37.39 | 35.90 | 37.05 | 1659 | NYSE | FLT | Tue, Feb 26, 2008 | 35.02 | 36.65 | 34.63 | 36.36 | 1658 | NYSE | FLT | Mon, Feb 25, 2008 | 34.86 | 34.87 | 34.05 | 34.77 | 1657 | NYSE | FLT | Fri, Feb 22, 2008 | 33.80 | 34.07 | 33.42 | 34.03 | 1656 | NYSE | FLT | Thu, Feb 21, 2008 | 34.08 | 34.26 | 33.73 | 33.83 | 1655 | NYSE | FLT | Wed, Feb 20, 2008 | 34.41 | 34.41 | 33.76 | 34.10 | 1654 | NYSE | FLT | Tue, Feb 19, 2008 | 35.24 | 35.83 | 34.43 | 34.78 | 1653 | NYSE | FLT | Fri, Feb 15, 2008 | 35.31 | 35.38 | 34.32 | 34.56 | 1652 | NYSE | FLT | Thu, Feb 14, 2008 | 35.76 | 35.96 | 35.28 | 35.61 | 1651 | NYSE | FLT | Wed, Feb 13, 2008 | 35.49 | 35.84 | 34.77 | 35.84 | 1650 | NYSE | FLT | Tue, Feb 12, 2008 | 33.91 | 35.27 | 33.91 | 35.16 | 1649 | NYSE | FLT | Mon, Feb 11, 2008 | 34.21 | 34.29 | 33.44 | 34.16 | 1648 | NYSE | FLT | Fri, Feb 8, 2008 | 33.20 | 34.08 | 33.20 | 33.95 | 1647 | NYSE | FLT | Thu, Feb 7, 2008 | 33.48 | 33.48 | 32.73 | 33.19 | 1646 | NYSE | FLT | Wed, Feb 6, 2008 | 34.09 | 34.12 | 33.59 | 33.81 | 1645 | NYSE | FLT | Tue, Feb 5, 2008 | 33.51 | 33.88 | 33.21 | 33.52 | 1644 | NYSE | FLT | Mon, Feb 4, 2008 | 35.22 | 35.22 | 33.85 | 34.16 | 1643 | NYSE | FLT | Fri, Feb 1, 2008 | 34.13 | 35.48 | 34.05 | 35.04 | 1642 | NYSE | FLT | Thu, Jan 31, 2008 | 33.99 | 34.97 | 33.50 | 34.62 | 1641 | NYSE | FLT | Wed, Jan 30, 2008 | 34.66 | 34.66 | 33.56 | 34.02 | 1640 | NYSE | FLT | Tue, Jan 29, 2008 | 34.20 | 34.60 | 33.80 | 34.54 | 1639 | NYSE | FLT | Mon, Jan 28, 2008 | 33.86 | 33.96 | 33.12 | 33.93 | 1638 | NYSE | FLT | Fri, Jan 25, 2008 | 34.42 | 34.42 | 33.63 | 33.86 | 1637 | NYSE | FLT | Thu, Jan 24, 2008 | 33.07 | 34.00 | 32.82 | 33.88 | 1636 | NYSE | FLT | Wed, Jan 23, 2008 | 33.33 | 33.33 | 31.91 | 33.07 | 1635 | NYSE | FLT | Tue, Jan 22, 2008 | 32.11 | 34.50 | 32.00 | 33.33 | 1634 | NYSE | FLT | Fri, Jan 18, 2008 | 33.61 | 33.96 | 33.47 | 33.77 | 1633 | NYSE | FLT | Thu, Jan 17, 2008 | 34.10 | 34.39 | 33.14 | 33.41 | 1632 | NYSE | FLT | Wed, Jan 16, 2008 | 33.16 | 34.51 | 33.01 | 34.04 | 1631 | NYSE | FLT | Tue, Jan 15, 2008 | 33.34 | 33.72 | 32.85 | 33.50 | 1630 | NYSE | FLT | Mon, Jan 14, 2008 | 33.50 | 33.84 | 33.01 | 33.52 | 1629 | NYSE | FLT | Fri, Jan 11, 2008 | 33.64 | 33.64 | 32.68 | 32.79 | 1628 | NYSE | FLT | Thu, Jan 10, 2008 | 33.72 | 33.99 | 33.11 | 33.61 | 1627 | NYSE | FLT | Wed, Jan 9, 2008 | 34.37 | 34.37 | 32.95 | 33.81 | 1626 | NYSE | FLT | Tue, Jan 8, 2008 | 34.15 | 35.23 | 33.94 | 33.97 | 1625 | NYSE | FLT | Mon, Jan 7, 2008 | 35.14 | 35.32 | 33.52 | 33.97 | 1624 | NYSE | FLT | Fri, Jan 4, 2008 | 35.14 | 35.39 | 34.56 | 34.91 | 1623 | NYSE | FLT | Thu, Jan 3, 2008 | 36.50 | 36.50 | 35.26 | 35.44 | 1622 | NYSE | FLT | Wed, Jan 2, 2008 | 36.38 | 36.65 | 35.74 | 36.06 | 1621 | NYSE | FLT | Mon, Dec 31, 2007 | 36.46 | 37.16 | 35.90 | 36.03 | 1620 | NYSE | FLT | Fri, Dec 28, 2007 | 37.40 | 37.40 | 36.76 | 36.88 | 1619 | NYSE | FLT | Thu, Dec 27, 2007 | 37.90 | 37.94 | 36.82 | 36.86 | 1618 | NYSE | FLT | Wed, Dec 26, 2007 | 38.40 | 38.40 | 37.58 | 37.97 | 1617 | NYSE | FLT | Mon, Dec 24, 2007 | 38.00 | 38.44 | 37.99 | 38.05 | 1616 | NYSE | FLT | Fri, Dec 21, 2007 | 37.62 | 38.26 | 37.17 | 38.00 | 1615 | NYSE | FLT | Thu, Dec 20, 2007 | 37.35 | 38.00 | 37.00 | 37.24 | 1614 | NYSE | FLT | Wed, Dec 19, 2007 | 35.70 | 35.87 | 34.65 | 34.96 | 1613 | NYSE | FLT | Tue, Dec 18, 2007 | 34.98 | 35.67 | 34.52 | 35.42 | 1612 | NYSE | FLT | Mon, Dec 17, 2007 | 33.79 | 34.26 | 33.45 | 34.24 | 1611 | NYSE | FLT | Fri, Dec 14, 2007 | 34.62 | 34.62 | 33.15 | 34.00 | 1610 | NYSE | FLT | Thu, Dec 13, 2007 | 34.63 | 35.02 | 34.53 | 34.76 | 1609 | NYSE | FLT | Wed, Dec 12, 2007 | 36.12 | 36.12 | 34.15 | 34.65 | 1608 | NYSE | FLT | Tue, Dec 11, 2007 | 36.84 | 36.90 | 35.00 | 35.24 | 1607 | NYSE | FLT | Mon, Dec 10, 2007 | 35.80 | 36.71 | 35.53 | 36.54 | 1606 | NYSE | FLT | Fri, Dec 7, 2007 | 35.15 | 35.62 | 34.80 | 35.44 | 1605 | NYSE | FLT | Thu, Dec 6, 2007 | 34.79 | 35.46 | 34.67 | 35.34 | 1604 | NYSE | FLT | Wed, Dec 5, 2007 | 34.32 | 35.00 | 34.28 | 34.59 | 1603 | NYSE | FLT | Tue, Dec 4, 2007 | 34.25 | 34.37 | 33.66 | 33.84 | 1602 | NYSE | FLT | Mon, Dec 3, 2007 | 34.50 | 34.85 | 34.01 | 34.11 | 1601 | NYSE | FLT | Fri, Nov 30, 2007 | 34.93 | 35.32 | 34.28 | 34.56 | 1600 | NYSE | FLT | Thu, Nov 29, 2007 | 35.02 | 35.03 | 34.12 | 34.65 | 1599 | NYSE | FLT | Wed, Nov 28, 2007 | 34.00 | 35.63 | 33.98 | 34.85 | 1598 | NYSE | FLT | Tue, Nov 27, 2007 | 34.14 | 34.14 | 33.03 | 33.78 | 1597 | NYSE | FLT | Mon, Nov 26, 2007 | 35.30 | 35.30 | 33.72 | 33.88 | 1596 | NYSE | FLT | Fri, Nov 23, 2007 | 35.01 | 35.20 | 34.52 | 35.16 | 1595 | NYSE | FLT | Wed, Nov 21, 2007 | 35.00 | 35.00 | 34.06 | 34.56 | 1594 | NYSE | FLT | Tue, Nov 20, 2007 | 35.00 | 35.85 | 34.45 | 35.03 | 1593 | NYSE | FLT | Mon, Nov 19, 2007 | 37.02 | 37.02 | 34.89 | 35.00 | 1592 | NYSE | FLT | Fri, Nov 16, 2007 | 36.77 | 37.20 | 36.43 | 36.79 | 1591 | NYSE | FLT | Thu, Nov 15, 2007 | 35.27 | 36.79 | 35.00 | 36.66 | 1590 | NYSE | FLT | Wed, Nov 14, 2007 | 37.20 | 37.20 | 35.38 | 35.57 | 1589 | NYSE | FLT | Tue, Nov 13, 2007 | 36.06 | 36.99 | 35.87 | 36.80 | 1588 | NYSE | FLT | Mon, Nov 12, 2007 | 35.12 | 36.31 | 34.56 | 35.66 | 1587 | NYSE | FLT | Fri, Nov 9, 2007 | 34.58 | 35.36 | 34.58 | 34.86 | 1586 | NYSE | FLT | Thu, Nov 8, 2007 | 35.87 | 35.87 | 33.29 | 35.17 | 1585 | NYSE | FLT | Wed, Nov 7, 2007 | 36.27 | 36.27 | 35.80 | 35.92 | 1584 | NYSE | FLT | Tue, Nov 6, 2007 | 37.58 | 37.58 | 35.86 | 36.27 | 1583 | NYSE | FLT | Mon, Nov 5, 2007 | 38.45 | 38.45 | 36.07 | 37.55 | 1582 | NYSE | FLT | Fri, Nov 2, 2007 | 38.59 | 38.59 | 37.32 | 38.40 | 1581 | NYSE | FLT | Thu, Nov 1, 2007 | 38.86 | 39.57 | 38.37 | 38.48 | 1580 | NYSE | FLT | Wed, Oct 31, 2007 | 39.00 | 39.37 | 38.20 | 39.05 | 1579 | NYSE | FLT | Tue, Oct 30, 2007 | 39.20 | 39.34 | 38.45 | 38.70 | 1578 | NYSE | FLT | Mon, Oct 29, 2007 | 39.11 | 39.40 | 38.57 | 39.20 | 1577 | NYSE | FLT | Fri, Oct 26, 2007 | 38.83 | 39.42 | 38.53 | 39.20 | 1576 | NYSE | FLT | Thu, Oct 25, 2007 | 38.94 | 38.94 | 38.10 | 38.51 | 1575 | NYSE | FLT | Wed, Oct 24, 2007 | 39.86 | 39.95 | 38.47 | 39.13 | 1574 | NYSE | FLT | Tue, Oct 23, 2007 | 39.25 | 39.94 | 39.10 | 39.85 | 1573 | NYSE | FLT | Mon, Oct 22, 2007 | 38.91 | 39.36 | 37.90 | 39.15 | 1572 | NYSE | FLT | Fri, Oct 19, 2007 | 40.52 | 40.99 | 39.21 | 39.27 | 1571 | NYSE | FLT | Thu, Oct 18, 2007 | 40.63 | 41.21 | 40.31 | 41.05 | 1570 | NYSE | FLT | Wed, Oct 17, 2007 | 40.80 | 41.14 | 40.06 | 40.91 | 1569 | NYSE | FLT | Tue, Oct 16, 2007 | 40.51 | 40.95 | 39.98 | 40.27 | 1568 | NYSE | FLT | Mon, Oct 15, 2007 | 41.41 | 41.83 | 40.75 | 41.00 | 1567 | NYSE | FLT | Fri, Oct 12, 2007 | 40.97 | 42.32 | 40.75 | 42.21 | 1566 | NYSE | FLT | Thu, Oct 11, 2007 | 41.62 | 42.06 | 40.77 | 40.97 | 1565 | NYSE | FLT | Wed, Oct 10, 2007 | 39.68 | 42.08 | 39.50 | 41.79 | 1564 | NYSE | FLT | Tue, Oct 9, 2007 | 39.74 | 40.31 | 39.38 | 40.28 | 1563 | NYSE | FLT | Mon, Oct 8, 2007 | 39.51 | 39.93 | 39.14 | 39.74 | 1562 | NYSE | FLT | Fri, Oct 5, 2007 | 39.77 | 40.60 | 39.37 | 39.52 | 1561 | NYSE | FLT | Thu, Oct 4, 2007 | 39.80 | 40.14 | 39.74 | 39.93 | 1560 | NYSE | FLT | Wed, Oct 3, 2007 | 39.67 | 40.10 | 39.65 | 39.82 | 1559 | NYSE | FLT | Tue, Oct 2, 2007 | 40.51 | 40.51 | 39.75 | 40.06 | 1558 | NYSE | FLT | Mon, Oct 1, 2007 | 40.25 | 40.97 | 40.22 | 40.88 | 1557 | NYSE | FLT | Fri, Sep 28, 2007 | 39.00 | 40.36 | 39.00 | 40.25 | 1556 | NYSE | FLT | Thu, Sep 27, 2007 | 37.94 | 39.05 | 37.93 | 38.02 | 1555 | NYSE | FLT | Wed, Sep 26, 2007 | 38.59 | 38.72 | 37.80 | 37.81 | 1554 | NYSE | FLT | Tue, Sep 25, 2007 | 39.35 | 39.35 | 37.80 | 38.03 | 1553 | NYSE | FLT | Mon, Sep 24, 2007 | 39.52 | 40.84 | 39.10 | 39.40 | 1552 | NYSE | FLT | Fri, Sep 21, 2007 | 39.50 | 39.82 | 39.00 | 39.70 | 1551 | NYSE | FLT | Thu, Sep 20, 2007 | 38.73 | 39.55 | 38.50 | 39.26 | 1550 | NYSE | FLT | Wed, Sep 19, 2007 | 38.52 | 39.60 | 38.49 | 39.22 | 1549 | NYSE | FLT | Tue, Sep 18, 2007 | 39.17 | 39.34 | 37.25 | 38.48 | 1548 | NYSE | FLT | Mon, Sep 17, 2007 | 39.69 | 39.84 | 38.76 | 38.90 | 1547 | NYSE | FLT | Fri, Sep 14, 2007 | 39.69 | 39.76 | 39.30 | 39.66 | 1546 | NYSE | FLT | Thu, Sep 13, 2007 | 40.00 | 40.22 | 39.77 | 39.78 | 1545 | NYSE | FLT | Wed, Sep 12, 2007 | 39.49 | 39.73 | 39.07 | 39.72 | 1544 | NYSE | FLT | Tue, Sep 11, 2007 | 40.15 | 40.15 | 39.21 | 39.57 | 1543 | NYSE | FLT | Mon, Sep 10, 2007 | 40.15 | 40.32 | 39.28 | 39.85 | 1542 | NYSE | FLT | Fri, Sep 7, 2007 | 40.03 | 40.26 | 38.77 | 40.02 | 1541 | NYSE | FLT | Thu, Sep 6, 2007 | 41.00 | 41.07 | 40.23 | 40.54 | 1540 | NYSE | FLT | Wed, Sep 5, 2007 | 40.91 | 41.05 | 40.28 | 40.93 | 1539 | NYSE | FLT | Tue, Sep 4, 2007 | 41.25 | 41.54 | 40.91 | 41.36 | 1538 | NYSE | FLT | Fri, Aug 31, 2007 | 41.50 | 42.00 | 40.71 | 41.21 | 1537 | NYSE | FLT | Thu, Aug 30, 2007 | 39.70 | 41.46 | 39.65 | 41.10 | 1536 | NYSE | FLT | Wed, Aug 29, 2007 | 40.03 | 40.55 | 39.67 | 40.24 | 1535 | NYSE | FLT | Tue, Aug 28, 2007 | 40.20 | 40.21 | 39.54 | 39.60 | 1534 | NYSE | FLT | Mon, Aug 27, 2007 | 39.94 | 40.40 | 39.76 | 40.21 | 1533 | NYSE | FLT | Fri, Aug 24, 2007 | 40.57 | 41.10 | 39.81 | 40.05 | 1532 | NYSE | FLT | Thu, Aug 23, 2007 | 41.00 | 41.20 | 39.94 | 40.42 | 1531 | NYSE | FLT | Wed, Aug 22, 2007 | 40.17 | 40.78 | 40.10 | 40.26 | 1530 | NYSE | FLT | Tue, Aug 21, 2007 | 39.39 | 40.18 | 39.21 | 39.97 | 1529 | NYSE | FLT | Mon, Aug 20, 2007 | 38.90 | 39.81 | 38.82 | 39.60 | 1528 | NYSE | FLT | Fri, Aug 17, 2007 | 38.20 | 39.10 | 37.64 | 38.80 | 1527 | NYSE | FLT | Thu, Aug 16, 2007 | 38.36 | 38.43 | 13.75 | 37.46 | 1526 | NYSE | FLT | Wed, Aug 15, 2007 | 39.00 | 39.76 | 38.74 | 38.85 | 1525 | NYSE | FLT | Tue, Aug 14, 2007 | 40.31 | 41.15 | 39.13 | 39.30 | 1524 | NYSE | FLT | Mon, Aug 13, 2007 | 39.36 | 40.30 | 39.00 | 40.09 | 1523 | NYSE | FLT | Fri, Aug 10, 2007 | 39.99 | 39.99 | 38.88 | 39.19 | 1522 | NYSE | FLT | Thu, Aug 9, 2007 | 39.79 | 41.23 | 39.10 | 39.80 | 1521 | NYSE | FLT | Wed, Aug 8, 2007 | 42.85 | 42.85 | 41.20 | 41.42 | 1520 | NYSE | FLT | Tue, Aug 7, 2007 | 41.30 | 41.96 | 40.99 | 41.96 | 1519 | NYSE | FLT | Mon, Aug 6, 2007 | 41.34 | 42.16 | 40.97 | 41.71 | 1518 | NYSE | FLT | Fri, Aug 3, 2007 | 42.29 | 42.40 | 40.98 | 41.00 | 1517 | NYSE | FLT | Thu, Aug 2, 2007 | 40.90 | 42.50 | 40.44 | 42.19 | 1516 | NYSE | FLT | Wed, Aug 1, 2007 | 42.05 | 42.56 | 40.83 | 41.54 | 1515 | NYSE | FLT | Tue, Jul 31, 2007 | 42.09 | 42.74 | 42.00 | 42.13 | 1514 | NYSE | FLT | Mon, Jul 30, 2007 | 41.70 | 42.15 | 41.53 | 42.12 | 1513 | NYSE | FLT | Fri, Jul 27, 2007 | 40.40 | 41.85 | 39.78 | 41.71 | 1512 | NYSE | FLT | Thu, Jul 26, 2007 | 41.77 | 41.89 | 41.20 | 41.25 | 1511 | NYSE | FLT | Wed, Jul 25, 2007 | 42.51 | 42.56 | 41.68 | 41.90 | 1510 | NYSE | FLT | Tue, Jul 24, 2007 | 42.93 | 43.50 | 42.27 | 42.57 | 1509 | NYSE | FLT | Mon, Jul 23, 2007 | 43.04 | 44.00 | 42.94 | 43.81 | 1508 | NYSE | FLT | Fri, Jul 20, 2007 | 42.61 | 43.36 | 42.50 | 43.31 | 1507 | NYSE | FLT | Thu, Jul 19, 2007 | 42.25 | 43.00 | 41.83 | 43.00 | 1506 | NYSE | FLT | Wed, Jul 18, 2007 | 41.58 | 42.12 | 41.31 | 41.97 | 1505 | NYSE | FLT | Tue, Jul 17, 2007 | 42.34 | 42.44 | 41.82 | 41.91 | 1504 | NYSE | FLT | Mon, Jul 16, 2007 | 42.15 | 42.70 | 42.05 | 42.50 | 1503 | NYSE | FLT | Fri, Jul 13, 2007 | 42.28 | 42.38 | 41.98 | 42.31 | 1502 | NYSE | FLT | Thu, Jul 12, 2007 | 42.17 | 42.70 | 41.81 | 42.52 | 1501 | NYSE | FLT | Wed, Jul 11, 2007 | 41.60 | 42.26 | 41.30 | 42.17 | 1500 | NYSE | FLT | Tue, Jul 10, 2007 | 42.31 | 42.42 | 41.61 | 41.70 | 1499 | NYSE | FLT | Mon, Jul 9, 2007 | 42.45 | 42.95 | 42.29 | 42.87 | 1498 | NYSE | FLT | Fri, Jul 6, 2007 | 42.55 | 43.06 | 42.55 | 43.00 | 1497 | NYSE | FLT | Thu, Jul 5, 2007 | 41.90 | 42.82 | 41.52 | 42.81 | 1496 | NYSE | FLT | Tue, Jul 3, 2007 | 41.84 | 42.45 | 41.60 | 42.22 | 1495 | NYSE | FLT | Mon, Jul 2, 2007 | 42.62 | 43.03 | 42.25 | 42.54 | 1494 | NYSE | FLT | Fri, Jun 29, 2007 | 43.10 | 43.40 | 42.15 | 42.89 | 1493 | NYSE | FLT | Thu, Jun 28, 2007 | 43.25 | 43.40 | 42.75 | 42.83 | 1492 | NYSE | FLT | Wed, Jun 27, 2007 | 43.14 | 43.15 | 42.33 | 42.96 | 1491 | NYSE | FLT | Tue, Jun 26, 2007 | 42.50 | 44.03 | 42.26 | 42.80 | 1490 | NYSE | FLT | Mon, Jun 25, 2007 | 42.64 | 42.64 | 42.13 | 42.15 | 1489 | NYSE | FLT | Fri, Jun 22, 2007 | 41.78 | 42.70 | 41.44 | 42.63 | 1488 | NYSE | FLT | Thu, Jun 21, 2007 | 41.95 | 42.04 | 41.42 | 41.77 | 1487 | NYSE | FLT | Wed, Jun 20, 2007 | 41.55 | 42.36 | 41.46 | 42.06 | 1486 | NYSE | FLT | Tue, Jun 19, 2007 | 41.10 | 41.67 | 41.05 | 41.41 | 1485 | NYSE | FLT | Mon, Jun 18, 2007 | 40.19 | 41.51 | 40.19 | 41.51 | 1484 | NYSE | FLT | Fri, Jun 15, 2007 | 39.65 | 40.42 | 39.27 | 40.00 | 1483 | NYSE | FLT | Thu, Jun 14, 2007 | 39.34 | 39.95 | 39.34 | 39.51 | 1482 | NYSE | FLT | Wed, Jun 13, 2007 | 39.60 | 39.75 | 38.56 | 39.47 | 1481 | NYSE | FLT | Tue, Jun 12, 2007 | 39.40 | 39.67 | 39.20 | 39.50 | 1480 | NYSE | FLT | Mon, Jun 11, 2007 | 39.57 | 39.75 | 39.35 | 39.56 | 1479 | NYSE | FLT | Fri, Jun 8, 2007 | 39.82 | 40.00 | 39.21 | 39.70 | 1478 | NYSE | FLT | Thu, Jun 7, 2007 | 41.00 | 41.00 | 39.73 | 39.82 | 1477 | NYSE | FLT | Wed, Jun 6, 2007 | 41.32 | 41.40 | 40.57 | 41.00 | 1476 | NYSE | FLT | Tue, Jun 5, 2007 | 41.57 | 41.84 | 41.00 | 41.75 | 1475 | NYSE | FLT | Mon, Jun 4, 2007 | 41.75 | 41.75 | 40.88 | 41.24 | 1474 | NYSE | FLT | Fri, Jun 1, 2007 | 40.90 | 41.41 | 40.85 | 41.26 | 1473 | NYSE | FLT | Thu, May 31, 2007 | 40.86 | 41.19 | 40.51 | 40.94 | 1472 | NYSE | FLT | Wed, May 30, 2007 | 40.37 | 40.75 | 40.00 | 40.64 | 1471 | NYSE | FLT | Tue, May 29, 2007 | 40.65 | 40.95 | 40.37 | 40.93 | 1470 | NYSE | FLT | Fri, May 25, 2007 | 40.82 | 40.82 | 40.23 | 40.72 | 1469 | NYSE | FLT | Thu, May 24, 2007 | 39.97 | 40.49 | 39.84 | 39.93 | 1468 | NYSE | FLT | Wed, May 23, 2007 | 39.58 | 40.34 | 39.58 | 40.04 | 1467 | NYSE | FLT | Tue, May 22, 2007 | 39.20 | 39.78 | 38.54 | 39.62 | 1466 | NYSE | FLT | Mon, May 21, 2007 | 39.49 | 39.72 | 39.30 | 39.66 | 1465 | NYSE | FLT | Fri, May 18, 2007 | 39.57 | 39.89 | 39.35 | 39.67 | 1464 | NYSE | FLT | Thu, May 17, 2007 | 39.78 | 40.10 | 39.51 | 39.55 | 1463 | NYSE | FLT | Wed, May 16, 2007 | 38.55 | 40.15 | 38.55 | 39.92 | 1462 | NYSE | FLT | Tue, May 15, 2007 | 38.26 | 38.68 | 37.90 | 38.40 | 1461 | NYSE | FLT | Mon, May 14, 2007 | 38.01 | 38.25 | 37.65 | 38.14 | 1460 | NYSE | FLT | Fri, May 11, 2007 | 38.55 | 38.72 | 38.10 | 38.34 | 1459 | NYSE | FLT | Thu, May 10, 2007 | 38.71 | 38.73 | 38.24 | 38.33 | 1458 | NYSE | FLT | Wed, May 9, 2007 | 38.20 | 38.93 | 38.05 | 38.87 | 1457 | NYSE | FLT | Tue, May 8, 2007 | 38.18 | 38.45 | 38.11 | 38.41 | 1456 | NYSE | FLT | Mon, May 7, 2007 | 38.65 | 38.77 | 38.16 | 38.30 | 1455 | NYSE | FLT | Fri, May 4, 2007 | 39.14 | 39.32 | 38.79 | 39.10 | 1454 | NYSE | FLT | Thu, May 3, 2007 | 39.18 | 39.40 | 38.70 | 39.25 | 1453 | NYSE | FLT | Wed, May 2, 2007 | 38.93 | 39.20 | 38.74 | 38.96 | 1452 | NYSE | FLT | Tue, May 1, 2007 | 39.01 | 39.20 | 38.80 | 38.88 | 1451 | NYSE | FLT | Mon, Apr 30, 2007 | 38.60 | 39.29 | 38.50 | 39.10 | 1450 | NYSE | FLT | Fri, Apr 27, 2007 | 38.82 | 38.90 | 38.47 | 38.68 | 1449 | NYSE | FLT | Thu, Apr 26, 2007 | 39.37 | 39.58 | 38.58 | 38.72 | 1448 | NYSE | FLT | Wed, Apr 25, 2007 | 38.80 | 39.44 | 38.61 | 39.34 | 1447 | NYSE | FLT | Tue, Apr 24, 2007 | 38.67 | 38.84 | 38.45 | 38.74 | 1446 | NYSE | FLT | Mon, Apr 23, 2007 | 38.42 | 38.83 | 38.41 | 38.56 | 1445 | NYSE | FLT | Fri, Apr 20, 2007 | 38.50 | 38.63 | 38.27 | 38.48 | 1444 | NYSE | FLT | Thu, Apr 19, 2007 | 38.56 | 38.75 | 38.20 | 38.28 | 1443 | NYSE | FLT | Wed, Apr 18, 2007 | 38.58 | 38.88 | 38.30 | 38.68 | 1442 | NYSE | FLT | Tue, Apr 17, 2007 | 38.75 | 39.00 | 38.74 | 38.92 | 1441 | NYSE | FLT | Mon, Apr 16, 2007 | 38.70 | 38.80 | 38.48 | 38.78 | 1440 | NYSE | FLT | Fri, Apr 13, 2007 | 39.25 | 39.25 | 38.25 | 38.70 | 1439 | NYSE | FLT | Thu, Apr 12, 2007 | 38.00 | 38.50 | 37.57 | 38.42 | 1438 | NYSE | FLT | Wed, Apr 11, 2007 | 38.02 | 38.34 | 37.73 | 38.17 | 1437 | NYSE | FLT | Tue, Apr 10, 2007 | 38.33 | 38.60 | 38.00 | 38.10 | 1436 | NYSE | FLT | Mon, Apr 9, 2007 | 38.35 | 38.58 | 38.10 | 38.33 | 1435 | NYSE | FLT | Thu, Apr 5, 2007 | 38.52 | 38.83 | 38.52 | 38.64 | 1434 | NYSE | FLT | Wed, Apr 4, 2007 | 38.06 | 38.75 | 38.00 | 38.72 | 1433 | NYSE | FLT | Tue, Apr 3, 2007 | 38.74 | 38.80 | 38.48 | 38.48 | 1432 | NYSE | FLT | Mon, Apr 2, 2007 | 38.37 | 39.05 | 38.37 | 38.80 | 1431 | NYSE | FLT | Fri, Mar 30, 2007 | 38.60 | 38.95 | 38.22 | 38.54 | 1430 | NYSE | FLT | Thu, Mar 29, 2007 | 37.77 | 38.68 | 37.76 | 38.68 | 1429 | NYSE | FLT | Wed, Mar 28, 2007 | 37.00 | 37.77 | 36.72 | 37.59 | 1428 | NYSE | FLT | Tue, Mar 27, 2007 | 36.81 | 36.98 | 36.22 | 36.22 | 1427 | NYSE | FLT | Mon, Mar 26, 2007 | 37.35 | 37.35 | 36.30 | 36.75 | 1426 | NYSE | FLT | Fri, Mar 23, 2007 | 36.41 | 36.92 | 36.30 | 36.40 | 1425 | NYSE | FLT | Thu, Mar 22, 2007 | 35.73 | 37.51 | 35.73 | 36.74 | 1424 | NYSE | FLT | Wed, Mar 21, 2007 | 36.28 | 36.71 | 36.17 | 36.62 | 1423 | NYSE | FLT | Tue, Mar 20, 2007 | 35.95 | 36.50 | 35.62 | 36.30 | 1422 | NYSE | FLT | Mon, Mar 19, 2007 | 35.25 | 35.87 | 35.20 | 35.79 | 1421 | NYSE | FLT | Fri, Mar 16, 2007 | 34.97 | 35.31 | 34.63 | 35.26 | 1420 | NYSE | FLT | Thu, Mar 15, 2007 | 35.38 | 35.50 | 34.92 | 35.00 | 1419 | NYSE | FLT | Wed, Mar 14, 2007 | 35.55 | 35.90 | 35.24 | 35.46 | 1418 | NYSE | FLT | Tue, Mar 13, 2007 | 36.10 | 36.15 | 35.54 | 35.68 | 1417 | NYSE | FLT | Mon, Mar 12, 2007 | 35.93 | 36.69 | 35.73 | 36.36 | 1416 | NYSE | FLT | Fri, Mar 9, 2007 | 35.99 | 36.46 | 35.80 | 36.11 | 1415 | NYSE | FLT | Thu, Mar 8, 2007 | 35.50 | 35.93 | 35.37 | 35.74 | 1414 | NYSE | FLT | Wed, Mar 7, 2007 | 35.40 | 35.46 | 34.98 | 35.12 | 1413 | NYSE | FLT | Tue, Mar 6, 2007 | 34.29 | 35.85 | 34.28 | 35.24 | 1412 | NYSE | FLT | Mon, Mar 5, 2007 | 36.65 | 36.65 | 34.90 | 34.90 | 1411 | NYSE | FLT | Fri, Mar 2, 2007 | 35.75 | 35.95 | 35.36 | 35.75 | 1410 | NYSE | FLT | Thu, Mar 1, 2007 | 35.05 | 35.53 | 34.67 | 35.21 | 1409 | NYSE | FLT | Wed, Feb 28, 2007 | 37.67 | 37.67 | 35.30 | 35.78 | 1408 | NYSE | FLT | Tue, Feb 27, 2007 | 37.32 | 37.40 | 36.50 | 36.80 | 1407 | NYSE | FLT | Mon, Feb 26, 2007 | 38.25 | 38.49 | 37.80 | 37.95 | 1406 | NYSE | FLT | Fri, Feb 23, 2007 | 38.17 | 38.37 | 37.95 | 38.25 | 1405 | NYSE | FLT | Thu, Feb 22, 2007 | 38.42 | 38.45 | 38.12 | 38.30 | 1404 | NYSE | FLT | Wed, Feb 21, 2007 | 38.75 | 38.76 | 38.40 | 38.47 | 1403 | NYSE | FLT | Tue, Feb 20, 2007 | 38.56 | 39.05 | 38.56 | 38.79 | 1402 | NYSE | FLT | Fri, Feb 16, 2007 | 38.83 | 38.99 | 38.46 | 38.75 | 1401 | NYSE | FLT | Thu, Feb 15, 2007 | 38.95 | 39.13 | 38.75 | 38.79 | 1400 | NYSE | FLT | Wed, Feb 14, 2007 | 38.72 | 39.25 | 38.69 | 39.20 | 1399 | NYSE | FLT | Tue, Feb 13, 2007 | 38.69 | 38.80 | 38.43 | 38.72 | 1398 | NYSE | FLT | Mon, Feb 12, 2007 | 38.30 | 38.68 | 38.16 | 38.35 | 1397 | NYSE | FLT | Fri, Feb 9, 2007 | 38.84 | 38.93 | 38.48 | 38.79 | 1396 | NYSE | FLT | Thu, Feb 8, 2007 | 38.95 | 39.00 | 38.52 | 38.84 | 1395 | NYSE | FLT | Wed, Feb 7, 2007 | 38.50 | 39.10 | 38.44 | 39.10 | 1394 | NYSE | FLT | Tue, Feb 6, 2007 | 38.58 | 38.74 | 38.46 | 38.56 | 1393 | NYSE | FLT | Mon, Feb 5, 2007 | 38.73 | 38.80 | 38.14 | 38.66 | 1392 | NYSE | FLT | Fri, Feb 2, 2007 | 38.09 | 38.60 | 38.09 | 38.59 | 1391 | NYSE | FLT | Thu, Feb 1, 2007 | 37.74 | 38.09 | 37.64 | 38.09 | 1390 | NYSE | FLT | Wed, Jan 31, 2007 | 37.00 | 37.86 | 36.89 | 37.75 | 1389 | NYSE | FLT | Tue, Jan 30, 2007 | 36.85 | 37.23 | 36.75 | 37.00 | 1388 | NYSE | FLT | Mon, Jan 29, 2007 | 36.37 | 36.94 | 36.31 | 36.93 | 1387 | NYSE | FLT | Fri, Jan 26, 2007 | 36.68 | 36.79 | 35.91 | 36.53 | 1386 | NYSE | FLT | Thu, Jan 25, 2007 | 36.90 | 37.12 | 36.37 | 36.53 | 1385 | NYSE | FLT | Wed, Jan 24, 2007 | 36.68 | 36.90 | 36.34 | 36.75 | 1384 | NYSE | FLT | Tue, Jan 23, 2007 | 36.70 | 37.20 | 36.63 | 36.84 | 1383 | NYSE | FLT | Mon, Jan 22, 2007 | 36.75 | 36.79 | 36.49 | 36.68 | 1382 | NYSE | FLT | Fri, Jan 19, 2007 | 37.20 | 37.23 | 36.60 | 36.75 | 1381 | NYSE | FLT | Thu, Jan 18, 2007 | 37.52 | 37.70 | 37.07 | 37.15 | 1380 | NYSE | FLT | Wed, Jan 17, 2007 | 37.30 | 37.86 | 37.29 | 37.52 | 1379 | NYSE | FLT | Tue, Jan 16, 2007 | 37.51 | 37.66 | 37.00 | 37.10 | 1378 | NYSE | FLT | Fri, Jan 12, 2007 | 37.19 | 37.98 | 37.15 | 37.98 | 1377 | NYSE | FLT | Thu, Jan 11, 2007 | 37.24 | 37.38 | 37.00 | 37.19 | 1376 | NYSE | FLT | Wed, Jan 10, 2007 | 36.82 | 37.40 | 36.74 | 37.34 | 1375 | NYSE | FLT | Tue, Jan 9, 2007 | 37.10 | 37.45 | 36.85 | 37.12 | 1374 | NYSE | FLT | Mon, Jan 8, 2007 | 36.51 | 37.38 | 36.51 | 37.21 | 1373 | NYSE | FLT | Fri, Jan 5, 2007 | 36.75 | 36.99 | 36.45 | 36.68 | 1372 | NYSE | FLT | Thu, Jan 4, 2007 | 36.12 | 37.23 | 36.00 | 37.20 | 1371 | NYSE | FLT | Wed, Jan 3, 2007 | 36.55 | 37.00 | 36.17 | 36.38 | 1370 | NYSE | FLT | Fri, Dec 29, 2006 | 37.05 | 37.32 | 36.90 | 36.93 | 1369 | NYSE | FLT | Thu, Dec 28, 2006 | 36.38 | 37.28 | 36.37 | 37.27 | 1368 | NYSE | FLT | Wed, Dec 27, 2006 | 36.22 | 36.72 | 36.22 | 36.55 | 1367 | NYSE | FLT | Tue, Dec 26, 2006 | 36.28 | 36.44 | 36.04 | 36.30 | 1366 | NYSE | FLT | Fri, Dec 22, 2006 | 36.67 | 36.74 | 36.30 | 36.45 | 1365 | NYSE | FLT | Thu, Dec 21, 2006 | 37.29 | 38.00 | 36.07 | 36.67 | 1364 | NYSE | FLT | Wed, Dec 20, 2006 | 34.60 | 35.18 | 34.60 | 35.08 | 1363 | NYSE | FLT | Tue, Dec 19, 2006 | 34.42 | 34.78 | 34.01 | 34.61 | 1362 | NYSE | FLT | Mon, Dec 18, 2006 | 35.00 | 35.39 | 34.53 | 34.57 | 1361 | NYSE | FLT | Fri, Dec 15, 2006 | 34.92 | 35.12 | 34.71 | 34.80 | 1360 | NYSE | FLT | Thu, Dec 14, 2006 | 34.86 | 35.18 | 34.80 | 34.95 | 1359 | NYSE | FLT | Wed, Dec 13, 2006 | 34.64 | 34.82 | 34.37 | 34.71 | 1358 | NYSE | FLT | Tue, Dec 12, 2006 | 34.31 | 34.76 | 34.05 | 34.56 | 1357 | NYSE | FLT | Mon, Dec 11, 2006 | 34.42 | 34.55 | 34.15 | 34.15 | 1356 | NYSE | FLT | Fri, Dec 8, 2006 | 34.68 | 34.73 | 34.20 | 34.51 | 1355 | NYSE | FLT | Thu, Dec 7, 2006 | 34.42 | 34.57 | 34.14 | 34.46 | 1354 | NYSE | FLT | Wed, Dec 6, 2006 | 34.69 | 34.92 | 34.41 | 34.50 | 1353 | NYSE | FLT | Tue, Dec 5, 2006 | 34.44 | 34.84 | 34.28 | 34.69 | 1352 | NYSE | FLT | Mon, Dec 4, 2006 | 33.73 | 34.49 | 33.69 | 34.40 | 1351 | NYSE | FLT | Fri, Dec 1, 2006 | 33.80 | 33.97 | 33.45 | 33.81 | 1350 | NYSE | FLT | Thu, Nov 30, 2006 | 33.44 | 33.80 | 33.22 | 33.70 | 1349 | NYSE | FLT | Wed, Nov 29, 2006 | 33.23 | 33.38 | 33.05 | 33.20 | 1348 | NYSE | FLT | Tue, Nov 28, 2006 | 33.40 | 33.51 | 33.02 | 33.22 | 1347 | NYSE | FLT | Mon, Nov 27, 2006 | 34.14 | 34.15 | 33.17 | 33.32 | 1346 | NYSE | FLT | Fri, Nov 24, 2006 | 34.25 | 34.47 | 33.95 | 34.32 | 1345 | NYSE | FLT | Wed, Nov 22, 2006 | 34.47 | 34.65 | 34.04 | 34.26 | 1344 | NYSE | FLT | Tue, Nov 21, 2006 | 34.70 | 34.90 | 34.35 | 34.49 | 1343 | NYSE | FLT | Mon, Nov 20, 2006 | 35.06 | 35.07 | 34.40 | 34.57 | 1342 | NYSE | FLT | Fri, Nov 17, 2006 | 34.97 | 35.17 | 34.87 | 35.15 | 1341 | NYSE | FLT | Thu, Nov 16, 2006 | 34.33 | 34.97 | 34.30 | 34.97 | 1340 | NYSE | FLT | Wed, Nov 15, 2006 | 33.50 | 34.57 | 33.50 | 34.35 | 1339 | NYSE | FLT | Tue, Nov 14, 2006 | 33.88 | 34.16 | 33.62 | 34.11 | 1338 | NYSE | FLT | Mon, Nov 13, 2006 | 33.55 | 33.87 | 33.40 | 33.78 | 1337 | NYSE | FLT | Fri, Nov 10, 2006 | 33.38 | 33.87 | 33.36 | 33.87 | 1336 | NYSE | FLT | Thu, Nov 9, 2006 | 33.40 | 33.49 | 33.17 | 33.37 | 1335 | NYSE | FLT | Wed, Nov 8, 2006 | 32.95 | 33.49 | 32.90 | 33.44 | 1334 | NYSE | FLT | Tue, Nov 7, 2006 | 33.60 | 33.61 | 33.04 | 33.10 | 1333 | NYSE | FLT | Mon, Nov 6, 2006 | 32.60 | 33.70 | 32.60 | 33.70 | 1332 | NYSE | FLT | Fri, Nov 3, 2006 | 33.13 | 33.50 | 32.75 | 33.09 | 1331 | NYSE | FLT | Thu, Nov 2, 2006 | 32.44 | 33.47 | 32.42 | 33.33 | 1330 | NYSE | FLT | Wed, Nov 1, 2006 | 32.70 | 33.19 | 32.68 | 32.98 | 1329 | NYSE | FLT | Tue, Oct 31, 2006 | 33.12 | 33.12 | 32.52 | 32.91 | 1328 | NYSE | FLT | Mon, Oct 30, 2006 | 32.15 | 33.59 | 32.13 | 33.33 | 1327 | NYSE | FLT | Fri, Oct 27, 2006 | 32.60 | 32.76 | 32.37 | 32.49 | 1326 | NYSE | FLT | Thu, Oct 26, 2006 | 32.26 | 32.93 | 31.97 | 32.81 | 1325 | NYSE | FLT | Wed, Oct 25, 2006 | 32.13 | 32.41 | 31.87 | 32.39 | 1324 | NYSE | FLT | Tue, Oct 24, 2006 | 32.07 | 32.50 | 31.95 | 32.38 | 1323 | NYSE | FLT | Mon, Oct 23, 2006 | 31.17 | 32.08 | 31.17 | 32.07 | 1322 | NYSE | FLT | Fri, Oct 20, 2006 | 31.70 | 31.79 | 31.40 | 31.50 | 1321 | NYSE | FLT | Thu, Oct 19, 2006 | 31.72 | 31.86 | 31.51 | 31.54 | 1320 | NYSE | FLT | Wed, Oct 18, 2006 | 31.81 | 32.00 | 31.68 | 31.91 | 1319 | NYSE | FLT | Tue, Oct 17, 2006 | 31.76 | 31.83 | 31.43 | 31.59 | 1318 | NYSE | FLT | Mon, Oct 16, 2006 | 31.50 | 32.07 | 31.48 | 31.92 | 1317 | NYSE | FLT | Fri, Oct 13, 2006 | 31.58 | 32.27 | 31.54 | 32.20 | 1316 | NYSE | FLT | Thu, Oct 12, 2006 | 31.65 | 31.95 | 31.52 | 31.70 | 1315 | NYSE | FLT | Wed, Oct 11, 2006 | 31.37 | 31.98 | 31.31 | 31.95 | 1314 | NYSE | FLT | Tue, Oct 10, 2006 | 31.15 | 31.95 | 31.13 | 31.88 | 1313 | NYSE | FLT | Mon, Oct 9, 2006 | 30.75 | 31.50 | 30.75 | 31.45 | 1312 | NYSE | FLT | Fri, Oct 6, 2006 | 30.89 | 31.03 | 30.54 | 30.80 | 1311 | NYSE | FLT | Thu, Oct 5, 2006 | 31.01 | 31.42 | 31.00 | 31.24 | 1310 | NYSE | FLT | Wed, Oct 4, 2006 | 30.80 | 31.47 | 30.66 | 31.35 | 1309 | NYSE | FLT | Tue, Oct 3, 2006 | 29.90 | 31.13 | 29.85 | 30.93 | 1308 | NYSE | FLT | Mon, Oct 2, 2006 | 31.55 | 31.70 | 30.83 | 30.84 | 1307 | NYSE | FLT | Fri, Sep 29, 2006 | 32.16 | 33.15 | 31.62 | 31.71 | 1306 | NYSE | FLT | Thu, Sep 28, 2006 | 31.00 | 31.79 | 30.59 | 31.60 | 1305 | NYSE | FLT | Wed, Sep 27, 2006 | 29.18 | 29.56 | 29.12 | 29.36 | 1304 | NYSE | FLT | Tue, Sep 26, 2006 | 29.44 | 29.73 | 29.07 | 29.47 | 1303 | NYSE | FLT | Mon, Sep 25, 2006 | 29.50 | 29.99 | 29.49 | 29.75 | 1302 | NYSE | FLT | Fri, Sep 22, 2006 | 29.29 | 29.58 | 28.98 | 29.34 | 1301 | NYSE | FLT | Thu, Sep 21, 2006 | 29.37 | 29.50 | 29.01 | 29.13 | 1300 | NYSE | FLT | Wed, Sep 20, 2006 | 29.11 | 29.51 | 29.11 | 29.39 | 1299 | NYSE | FLT | Tue, Sep 19, 2006 | 29.27 | 29.38 | 28.79 | 29.11 | 1298 | NYSE | FLT | Mon, Sep 18, 2006 | 29.02 | 29.47 | 29.02 | 29.26 | 1297 | NYSE | FLT | Fri, Sep 15, 2006 | 29.37 | 29.49 | 29.00 | 29.00 | 1296 | NYSE | FLT | Thu, Sep 14, 2006 | 29.15 | 29.41 | 28.89 | 29.34 | 1295 | NYSE | FLT | Wed, Sep 13, 2006 | 28.85 | 29.57 | 28.74 | 29.47 | 1294 | NYSE | FLT | Tue, Sep 12, 2006 | 28.38 | 28.92 | 28.30 | 28.75 | 1293 | NYSE | FLT | Mon, Sep 11, 2006 | 28.50 | 28.75 | 28.28 | 28.38 | 1292 | NYSE | FLT | Fri, Sep 8, 2006 | 28.31 | 28.78 | 28.31 | 28.60 | 1291 | NYSE | FLT | Thu, Sep 7, 2006 | 28.86 | 28.87 | 28.29 | 28.39 | 1290 | NYSE | FLT | Wed, Sep 6, 2006 | 29.70 | 29.70 | 28.80 | 28.87 | 1289 | NYSE | FLT | Tue, Sep 5, 2006 | 29.75 | 30.19 | 29.63 | 29.69 | 1288 | NYSE | FLT | Fri, Sep 1, 2006 | 29.80 | 29.98 | 29.70 | 29.92 | 1287 | NYSE | FLT | Thu, Aug 31, 2006 | 28.71 | 29.66 | 28.71 | 29.66 | 1286 | NYSE | FLT | Wed, Aug 30, 2006 | 28.61 | 28.93 | 28.39 | 28.80 | 1285 | NYSE | FLT | Tue, Aug 29, 2006 | 28.60 | 28.71 | 28.33 | 28.61 | 1284 | NYSE | FLT | Mon, Aug 28, 2006 | 28.20 | 28.80 | 27.42 | 28.71 | 1283 | NYSE | FLT | Fri, Aug 25, 2006 | 28.60 | 28.62 | 27.93 | 28.36 | 1282 | NYSE | FLT | Thu, Aug 24, 2006 | 28.40 | 28.52 | 27.99 | 28.48 | 1281 | NYSE | FLT | Wed, Aug 23, 2006 | 28.06 | 28.47 | 27.78 | 28.24 | 1280 | NYSE | FLT | Tue, Aug 22, 2006 | 28.53 | 28.85 | 28.06 | 28.06 | 1279 | NYSE | FLT | Mon, Aug 21, 2006 | 28.98 | 29.08 | 28.51 | 28.57 | 1278 | NYSE | FLT | Fri, Aug 18, 2006 | 28.92 | 29.16 | 28.78 | 29.10 | 1277 | NYSE | FLT | Thu, Aug 17, 2006 | 28.67 | 29.02 | 28.65 | 28.94 | 1276 | NYSE | FLT | Wed, Aug 16, 2006 | 28.08 | 28.93 | 28.08 | 28.79 | 1275 | NYSE | FLT | Tue, Aug 15, 2006 | 27.95 | 28.15 | 27.84 | 28.06 | 1274 | NYSE | FLT | Mon, Aug 14, 2006 | 27.67 | 28.15 | 27.59 | 27.79 | 1273 | NYSE | FLT | Fri, Aug 11, 2006 | 27.91 | 28.00 | 27.50 | 27.67 | 1272 | NYSE | FLT | Thu, Aug 10, 2006 | 27.66 | 28.23 | 27.63 | 28.05 | 1271 | NYSE | FLT | Wed, Aug 9, 2006 | 28.71 | 28.80 | 27.99 | 28.03 | 1270 | NYSE | FLT | Tue, Aug 8, 2006 | 28.81 | 29.18 | 28.53 | 28.59 | 1269 | NYSE | FLT | Mon, Aug 7, 2006 | 28.42 | 28.87 | 28.39 | 28.80 | 1268 | NYSE | FLT | Fri, Aug 4, 2006 | 29.11 | 29.24 | 28.57 | 28.83 | 1267 | NYSE | FLT | Thu, Aug 3, 2006 | 28.36 | 29.12 | 28.32 | 29.11 | 1266 | NYSE | FLT | Wed, Aug 2, 2006 | 28.69 | 28.99 | 28.62 | 28.76 | 1265 | NYSE | FLT | Tue, Aug 1, 2006 | 28.85 | 28.95 | 28.34 | 28.49 | 1264 | NYSE | FLT | Mon, Jul 31, 2006 | 28.25 | 29.37 | 28.25 | 29.26 | 1263 | NYSE | FLT | Fri, Jul 28, 2006 | 28.50 | 28.94 | 28.50 | 28.92 | 1262 | NYSE | FLT | Thu, Jul 27, 2006 | 28.30 | 28.75 | 28.24 | 28.56 | 1261 | NYSE | FLT | Wed, Jul 26, 2006 | 28.25 | 28.55 | 28.11 | 28.29 | 1260 | NYSE | FLT | Tue, Jul 25, 2006 | 27.94 | 28.89 | 27.87 | 28.78 | 1259 | NYSE | FLT | Mon, Jul 24, 2006 | 27.72 | 28.36 | 27.60 | 28.21 | 1258 | NYSE | FLT | Fri, Jul 21, 2006 | 28.07 | 28.09 | 27.62 | 27.92 | 1257 | NYSE | FLT | Thu, Jul 20, 2006 | 28.48 | 28.73 | 28.05 | 28.20 | 1256 | NYSE | FLT | Wed, Jul 19, 2006 | 27.95 | 28.99 | 27.93 | 28.91 | 1255 | NYSE | FLT | Tue, Jul 18, 2006 | 28.06 | 28.17 | 27.46 | 27.99 | 1254 | NYSE | FLT | Mon, Jul 17, 2006 | 28.07 | 28.48 | 28.01 | 28.11 | 1253 | NYSE | FLT | Fri, Jul 14, 2006 | 27.96 | 28.55 | 27.80 | 28.37 | 1252 | NYSE | FLT | Thu, Jul 13, 2006 | 28.05 | 28.25 | 27.90 | 28.05 | 1251 | NYSE | FLT | Wed, Jul 12, 2006 | 27.64 | 28.39 | 27.64 | 28.24 | 1250 | NYSE | FLT | Tue, Jul 11, 2006 | 27.85 | 27.86 | 27.36 | 27.69 | 1249 | NYSE | FLT | Mon, Jul 10, 2006 | 28.00 | 28.50 | 27.79 | 27.97 | 1248 | NYSE | FLT | Fri, Jul 7, 2006 | 27.85 | 28.31 | 27.85 | 28.00 | 1247 | NYSE | FLT | Thu, Jul 6, 2006 | 28.20 | 28.74 | 28.16 | 28.24 | 1246 | NYSE | FLT | Wed, Jul 5, 2006 | 27.85 | 28.73 | 27.79 | 28.44 | 1245 | NYSE | FLT | Mon, Jul 3, 2006 | 27.75 | 28.50 | 27.73 | 28.49 | 1244 | NYSE | FLT | Fri, Jun 30, 2006 | 28.95 | 29.20 | 27.74 | 28.32 | 1243 | NYSE | FLT | Thu, Jun 29, 2006 | 27.50 | 28.17 | 27.42 | 28.10 | 1242 | NYSE | FLT | Wed, Jun 28, 2006 | 27.05 | 27.48 | 26.96 | 27.45 | 1241 | NYSE | FLT | Tue, Jun 27, 2006 | 27.07 | 27.44 | 26.80 | 27.05 | 1240 | NYSE | FLT | Mon, Jun 26, 2006 | 27.25 | 27.59 | 27.22 | 27.26 | 1239 | NYSE | FLT | Fri, Jun 23, 2006 | 26.90 | 27.35 | 26.85 | 27.10 | 1238 | NYSE | FLT | Thu, Jun 22, 2006 | 27.30 | 27.30 | 26.60 | 26.85 | 1237 | NYSE | FLT | Wed, Jun 21, 2006 | 26.47 | 27.59 | 26.33 | 27.29 | 1236 | NYSE | FLT | Tue, Jun 20, 2006 | 25.98 | 26.47 | 25.90 | 26.29 | 1235 | NYSE | FLT | Mon, Jun 19, 2006 | 25.68 | 26.17 | 25.68 | 25.98 | 1234 | NYSE | FLT | Fri, Jun 16, 2006 | 26.42 | 26.58 | 25.69 | 25.78 | 1233 | NYSE | FLT | Thu, Jun 15, 2006 | 26.38 | 26.63 | 26.07 | 26.23 | 1232 | NYSE | FLT | Wed, Jun 14, 2006 | 25.97 | 26.47 | 25.88 | 25.98 | 1231 | NYSE | FLT | Tue, Jun 13, 2006 | 26.18 | 26.31 | 25.73 | 26.00 | 1230 | NYSE | FLT | Mon, Jun 12, 2006 | 26.90 | 27.00 | 26.53 | 26.61 | 1229 | NYSE | FLT | Fri, Jun 9, 2006 | 27.35 | 27.40 | 26.85 | 27.06 | 1228 | NYSE | FLT | Thu, Jun 8, 2006 | 26.98 | 27.10 | 26.31 | 27.04 | 1227 | NYSE | FLT | Wed, Jun 7, 2006 | 27.45 | 27.49 | 27.03 | 27.03 | 1226 | NYSE | FLT | Tue, Jun 6, 2006 | 27.46 | 27.52 | 26.93 | 27.44 | 1225 | NYSE | FLT | Mon, Jun 5, 2006 | 27.83 | 27.84 | 27.38 | 27.47 | 1224 | NYSE | FLT | Fri, Jun 2, 2006 | 28.10 | 28.10 | 27.77 | 27.89 | 1223 | NYSE | FLT | Thu, Jun 1, 2006 | 28.15 | 28.33 | 27.79 | 28.08 | 1222 | NYSE | FLT | Wed, May 31, 2006 | 27.70 | 28.20 | 27.60 | 28.15 | 1221 | NYSE | FLT | Tue, May 30, 2006 | 27.83 | 27.86 | 27.45 | 27.71 | 1220 | NYSE | FLT | Fri, May 26, 2006 | 27.95 | 28.09 | 27.69 | 27.95 | 1219 | NYSE | FLT | Thu, May 25, 2006 | 27.85 | 28.20 | 27.44 | 28.02 | 1218 | NYSE | FLT | Wed, May 24, 2006 | 27.25 | 27.90 | 27.00 | 27.85 | 1217 | NYSE | FLT | Tue, May 23, 2006 | 27.70 | 28.17 | 27.35 | 27.36 | 1216 | NYSE | FLT | Mon, May 22, 2006 | 26.50 | 27.45 | 26.17 | 27.26 | 1215 | NYSE | FLT | Fri, May 19, 2006 | 27.65 | 27.68 | 26.78 | 27.68 | 1214 | NYSE | FLT | Thu, May 18, 2006 | 28.56 | 28.66 | 27.72 | 27.74 | 1213 | NYSE | FLT | Wed, May 17, 2006 | 28.90 | 29.08 | 28.53 | 28.66 | 1212 | NYSE | FLT | Tue, May 16, 2006 | 28.73 | 28.97 | 28.60 | 28.97 | 1211 | NYSE | FLT | Mon, May 15, 2006 | 28.70 | 28.86 | 28.36 | 28.86 | 1210 | NYSE | FLT | Fri, May 12, 2006 | 29.28 | 29.72 | 29.10 | 29.17 | 1209 | NYSE | FLT | Thu, May 11, 2006 | 29.46 | 30.00 | 29.42 | 29.62 | 1208 | NYSE | FLT | Wed, May 10, 2006 | 29.27 | 29.56 | 29.10 | 29.50 | 1207 | NYSE | FLT | Tue, May 9, 2006 | 29.50 | 29.67 | 29.20 | 29.41 | 1206 | NYSE | FLT | Mon, May 8, 2006 | 29.03 | 29.60 | 29.02 | 29.50 | 1205 | NYSE | FLT | Fri, May 5, 2006 | 29.05 | 29.54 | 29.05 | 29.45 | 1204 | NYSE | FLT | Thu, May 4, 2006 | 29.32 | 29.60 | 29.18 | 29.35 | 1203 | NYSE | FLT | Wed, May 3, 2006 | 29.40 | 29.66 | 29.24 | 29.36 | 1202 | NYSE | FLT | Tue, May 2, 2006 | 29.42 | 29.77 | 29.41 | 29.45 | 1201 | NYSE | FLT | Mon, May 1, 2006 | 29.02 | 29.79 | 29.02 | 29.47 | 1200 | NYSE | FLT | Fri, Apr 28, 2006 | 29.55 | 29.55 | 29.00 | 29.07 | 1199 | NYSE | FLT | Thu, Apr 27, 2006 | 29.53 | 29.84 | 29.16 | 29.69 | 1198 | NYSE | FLT | Wed, Apr 26, 2006 | 29.60 | 30.04 | 29.51 | 29.60 | 1197 | NYSE | FLT | Tue, Apr 25, 2006 | 29.65 | 29.75 | 29.48 | 29.65 | 1196 | NYSE | FLT | Mon, Apr 24, 2006 | 29.70 | 29.94 | 29.43 | 29.71 | 1195 | NYSE | FLT | Fri, Apr 21, 2006 | 30.05 | 30.31 | 29.81 | 30.01 | 1194 | NYSE | FLT | Thu, Apr 20, 2006 | 30.20 | 30.40 | 30.11 | 30.16 | 1193 | NYSE | FLT | Wed, Apr 19, 2006 | 30.15 | 30.58 | 30.10 | 30.20 | 1192 | NYSE | FLT | Tue, Apr 18, 2006 | 29.60 | 30.68 | 29.60 | 30.58 | 1191 | NYSE | FLT | Mon, Apr 17, 2006 | 29.25 | 29.95 | 29.21 | 29.68 | 1190 | NYSE | FLT | Thu, Apr 13, 2006 | 29.20 | 29.75 | 29.17 | 29.49 | 1189 | NYSE | FLT | Wed, Apr 12, 2006 | 28.80 | 29.53 | 28.79 | 29.39 | 1188 | NYSE | FLT | Tue, Apr 11, 2006 | 28.96 | 28.96 | 28.60 | 28.75 | 1187 | NYSE | FLT | Mon, Apr 10, 2006 | 29.03 | 29.16 | 28.82 | 29.01 | 1186 | NYSE | FLT | Fri, Apr 7, 2006 | 29.38 | 29.60 | 29.03 | 29.03 | 1185 | NYSE | FLT | Thu, Apr 6, 2006 | 29.50 | 29.67 | 29.10 | 29.40 | 1184 | NYSE | FLT | Wed, Apr 5, 2006 | 29.93 | 30.20 | 29.64 | 29.70 | 1183 | NYSE | FLT | Tue, Apr 4, 2006 | 29.91 | 30.48 | 29.54 | 30.35 | 1182 | NYSE | FLT | Mon, Apr 3, 2006 | 30.06 | 30.06 | 29.38 | 29.91 | 1181 | NYSE | FLT | Fri, Mar 31, 2006 | 30.05 | 30.37 | 29.88 | 30.07 | 1180 | NYSE | FLT | Thu, Mar 30, 2006 | 28.85 | 30.08 | 28.85 | 30.06 | 1179 | NYSE | FLT | Wed, Mar 29, 2006 | 28.80 | 29.23 | 28.21 | 29.11 | 1178 | NYSE | FLT | Tue, Mar 28, 2006 | 30.87 | 31.09 | 30.61 | 30.90 | 1177 | NYSE | FLT | Mon, Mar 27, 2006 | 31.50 | 31.55 | 30.25 | 30.82 | 1176 | NYSE | FLT | Fri, Mar 24, 2006 | 32.16 | 32.32 | 31.06 | 31.50 | 1175 | NYSE | FLT | Thu, Mar 23, 2006 | 32.26 | 32.37 | 32.05 | 32.16 | 1174 | NYSE | FLT | Wed, Mar 22, 2006 | 31.86 | 32.43 | 31.67 | 32.35 | 1173 | NYSE | FLT | Tue, Mar 21, 2006 | 31.42 | 32.29 | 31.26 | 31.92 | 1172 | NYSE | FLT | Mon, Mar 20, 2006 | 31.42 | 31.88 | 31.36 | 31.44 | 1171 | NYSE | FLT | Fri, Mar 17, 2006 | 31.77 | 32.02 | 31.50 | 31.51 | 1170 | NYSE | FLT | Thu, Mar 16, 2006 | 31.95 | 32.09 | 31.75 | 31.84 | 1169 | NYSE | FLT | Wed, Mar 15, 2006 | 31.57 | 32.00 | 31.55 | 31.89 | 1168 | NYSE | FLT | Tue, Mar 14, 2006 | 31.45 | 32.06 | 31.41 | 31.67 | 1167 | NYSE | FLT | Mon, Mar 13, 2006 | 31.55 | 31.75 | 31.41 | 31.55 | 1166 | NYSE | FLT | Fri, Mar 10, 2006 | 31.55 | 31.62 | 31.38 | 31.56 | 1165 | NYSE | FLT | Thu, Mar 9, 2006 | 31.68 | 31.85 | 31.37 | 31.43 | 1164 | NYSE | FLT | Wed, Mar 8, 2006 | 31.75 | 31.88 | 31.23 | 31.53 | 1163 | NYSE | FLT | Tue, Mar 7, 2006 | 32.17 | 32.26 | 31.44 | 31.88 | 1162 | NYSE | FLT | Mon, Mar 6, 2006 | 32.52 | 32.53 | 32.22 | 32.37 | 1161 | NYSE | FLT | Fri, Mar 3, 2006 | 32.50 | 32.64 | 32.36 | 32.52 | 1160 | NYSE | FLT | Thu, Mar 2, 2006 | 32.68 | 32.68 | 31.90 | 32.60 | 1159 | NYSE | FLT | Wed, Mar 1, 2006 | 32.76 | 32.94 | 32.57 | 32.63 | 1158 | NYSE | FLT | Tue, Feb 28, 2006 | 32.82 | 32.86 | 32.38 | 32.66 | 1157 | NYSE | FLT | Mon, Feb 27, 2006 | 32.18 | 33.05 | 32.15 | 32.94 | 1156 | NYSE | FLT | Fri, Feb 24, 2006 | 32.38 | 32.48 | 32.15 | 32.40 | 1155 | NYSE | FLT | Thu, Feb 23, 2006 | 32.50 | 32.51 | 32.22 | 32.39 | 1154 | NYSE | FLT | Wed, Feb 22, 2006 | 32.39 | 32.53 | 32.11 | 32.44 | 1153 | NYSE | FLT | Tue, Feb 21, 2006 | 32.55 | 32.67 | 32.25 | 32.34 | 1152 | NYSE | FLT | Fri, Feb 17, 2006 | 32.94 | 32.94 | 32.50 | 32.70 | 1151 | NYSE | FLT | Thu, Feb 16, 2006 | 32.45 | 32.86 | 32.20 | 32.83 | 1150 | NYSE | FLT | Wed, Feb 15, 2006 | 31.89 | 32.48 | 31.89 | 32.36 | 1149 | NYSE | FLT | Tue, Feb 14, 2006 | 32.03 | 32.23 | 31.89 | 31.89 | 1148 | NYSE | FLT | Mon, Feb 13, 2006 | 31.45 | 32.35 | 31.13 | 32.18 | 1147 | NYSE | FLT | Fri, Feb 10, 2006 | 31.65 | 32.02 | 31.51 | 31.97 | 1146 | NYSE | FLT | Thu, Feb 9, 2006 | 32.44 | 32.65 | 31.74 | 31.74 | 1145 | NYSE | FLT | Wed, Feb 8, 2006 | 32.29 | 32.73 | 32.28 | 32.44 | 1144 | NYSE | FLT | Tue, Feb 7, 2006 | 31.75 | 32.70 | 31.66 | 32.29 | 1143 | NYSE | FLT | Mon, Feb 6, 2006 | 31.45 | 32.00 | 31.41 | 31.99 | 1142 | NYSE | FLT | Fri, Feb 3, 2006 | 31.46 | 31.65 | 31.35 | 31.47 | 1141 | NYSE | FLT | Thu, Feb 2, 2006 | 31.72 | 31.95 | 31.59 | 31.66 | 1140 | NYSE | FLT | Wed, Feb 1, 2006 | 31.35 | 31.79 | 31.26 | 31.72 | 1139 | NYSE | FLT | Tue, Jan 31, 2006 | 32.35 | 32.35 | 31.15 | 31.53 | 1138 | NYSE | FLT | Mon, Jan 30, 2006 | 31.00 | 31.50 | 30.99 | 31.43 | 1137 | NYSE | FLT | Fri, Jan 27, 2006 | 31.20 | 31.60 | 31.20 | 31.43 | 1136 | NYSE | FLT | Thu, Jan 26, 2006 | 31.00 | 31.26 | 30.94 | 31.22 | 1135 | NYSE | FLT | Wed, Jan 25, 2006 | 30.87 | 31.21 | 30.78 | 30.97 | 1134 | NYSE | FLT | Tue, Jan 24, 2006 | 30.55 | 30.70 | 30.10 | 30.59 | 1133 | NYSE | FLT | Mon, Jan 23, 2006 | 30.91 | 30.96 | 30.50 | 30.73 | 1132 | NYSE | FLT | Fri, Jan 20, 2006 | 31.11 | 31.58 | 31.10 | 31.19 | 1131 | NYSE | FLT | Thu, Jan 19, 2006 | 30.90 | 31.24 | 30.80 | 31.09 | 1130 | NYSE | FLT | Wed, Jan 18, 2006 | 30.42 | 31.00 | 30.41 | 30.99 | 1129 | NYSE | FLT | Tue, Jan 17, 2006 | 29.50 | 30.98 | 29.50 | 30.84 | 1128 | NYSE | FLT | Fri, Jan 13, 2006 | 30.30 | 30.36 | 30.07 | 30.21 | 1127 | NYSE | FLT | Thu, Jan 12, 2006 | 30.54 | 31.00 | 30.54 | 30.59 | 1126 | NYSE | FLT | Wed, Jan 11, 2006 | 30.40 | 30.64 | 30.06 | 30.64 | 1125 | NYSE | FLT | Tue, Jan 10, 2006 | 30.20 | 30.48 | 30.18 | 30.39 | 1124 | NYSE | FLT | Mon, Jan 9, 2006 | 30.80 | 31.15 | 30.75 | 31.06 | 1123 | NYSE | FLT | Fri, Jan 6, 2006 | 31.00 | 31.36 | 29.90 | 31.15 | 1122 | NYSE | FLT | Thu, Jan 5, 2006 | 29.48 | 29.82 | 29.34 | 29.68 | 1121 | NYSE | FLT | Wed, Jan 4, 2006 | 29.38 | 29.46 | 29.05 | 29.46 | 1120 | NYSE | FLT | Tue, Jan 3, 2006 | 28.84 | 29.50 | 28.82 | 29.30 | 1119 | NYSE | FLT | Fri, Dec 30, 2005 | 28.71 | 28.89 | 28.25 | 28.87 | 1118 | NYSE | FLT | Thu, Dec 29, 2005 | 28.88 | 28.95 | 28.66 | 28.81 | 1117 | NYSE | FLT | Wed, Dec 28, 2005 | 28.85 | 28.93 | 28.72 | 28.88 | 1116 | NYSE | FLT | Tue, Dec 27, 2005 | 28.98 | 29.08 | 28.76 | 28.85 | 1115 | NYSE | FLT | Fri, Dec 23, 2005 | 28.54 | 28.94 | 28.51 | 28.94 | 1114 | NYSE | FLT | Thu, Dec 22, 2005 | 28.68 | 28.90 | 28.26 | 28.66 | 1113 | NYSE | FLT | Wed, Dec 21, 2005 | 28.50 | 28.73 | 28.37 | 28.73 | 1112 | NYSE | FLT | Tue, Dec 20, 2005 | 28.09 | 28.69 | 28.09 | 28.57 | 1111 | NYSE | FLT | Mon, Dec 19, 2005 | 28.46 | 28.55 | 28.19 | 28.20 | 1110 | NYSE | FLT | Fri, Dec 16, 2005 | 28.56 | 28.75 | 28.45 | 28.59 | 1109 | NYSE | FLT | Thu, Dec 15, 2005 | 28.92 | 28.95 | 28.50 | 28.57 | 1108 | NYSE | FLT | Wed, Dec 14, 2005 | 28.40 | 29.09 | 28.40 | 28.89 | 1107 | NYSE | FLT | Tue, Dec 13, 2005 | 28.40 | 28.53 | 28.24 | 28.29 | 1106 | NYSE | FLT | Mon, Dec 12, 2005 | 28.27 | 28.69 | 28.25 | 28.40 | 1105 | NYSE | FLT | Fri, Dec 9, 2005 | 28.40 | 28.56 | 28.02 | 28.25 | 1104 | NYSE | FLT | Thu, Dec 8, 2005 | 28.65 | 28.74 | 28.08 | 28.24 | 1103 | NYSE | FLT | Wed, Dec 7, 2005 | 28.89 | 28.94 | 28.65 | 28.74 | 1102 | NYSE | FLT | Tue, Dec 6, 2005 | 28.75 | 29.00 | 28.70 | 28.85 | 1101 | NYSE | FLT | Mon, Dec 5, 2005 | 29.10 | 29.39 | 28.61 | 28.77 | 1100 | NYSE | FLT | Fri, Dec 2, 2005 | 29.16 | 29.34 | 28.88 | 29.18 | 1099 | NYSE | FLT | Thu, Dec 1, 2005 | 28.50 | 29.53 | 28.47 | 29.14 | 1098 | NYSE | FLT | Wed, Nov 30, 2005 | 28.15 | 28.63 | 28.13 | 28.44 | 1097 | NYSE | FLT | Tue, Nov 29, 2005 | 27.73 | 28.49 | 27.70 | 28.24 | 1096 | NYSE | FLT | Mon, Nov 28, 2005 | 27.77 | 27.81 | 27.52 | 27.70 | 1095 | NYSE | FLT | Fri, Nov 25, 2005 | 27.35 | 28.05 | 27.35 | 27.90 | 1094 | NYSE | FLT | Wed, Nov 23, 2005 | 27.68 | 27.76 | 27.40 | 27.43 | 1093 | NYSE | FLT | Tue, Nov 22, 2005 | 27.83 | 27.99 | 27.71 | 27.75 | 1092 | NYSE | FLT | Mon, Nov 21, 2005 | 27.80 | 27.98 | 27.50 | 27.97 | 1091 | NYSE | FLT | Fri, Nov 18, 2005 | 28.20 | 28.22 | 27.46 | 27.92 | 1090 | NYSE | FLT | Thu, Nov 17, 2005 | 27.26 | 28.23 | 27.24 | 28.22 | 1089 | NYSE | FLT | Wed, Nov 16, 2005 | 26.67 | 27.43 | 26.58 | 27.29 | 1088 | NYSE | FLT | Tue, Nov 15, 2005 | 26.50 | 26.69 | 26.50 | 26.57 | 1087 | NYSE | FLT | Mon, Nov 14, 2005 | 26.08 | 26.69 | 26.08 | 26.58 | 1086 | NYSE | FLT | Fri, Nov 11, 2005 | 26.54 | 26.65 | 26.51 | 26.56 | 1085 | NYSE | FLT | Thu, Nov 10, 2005 | 26.32 | 26.65 | 26.20 | 26.64 | 1084 | NYSE | FLT | Wed, Nov 9, 2005 | 26.36 | 26.48 | 26.16 | 26.46 | 1083 | NYSE | FLT | Tue, Nov 8, 2005 | 26.36 | 26.49 | 26.05 | 26.43 | 1082 | NYSE | FLT | Mon, Nov 7, 2005 | 26.10 | 26.48 | 26.06 | 26.41 | 1081 | NYSE | FLT | Fri, Nov 4, 2005 | 26.11 | 26.46 | 26.02 | 26.38 | 1080 | NYSE | FLT | Thu, Nov 3, 2005 | 26.34 | 26.46 | 26.04 | 26.12 | 1079 | NYSE | FLT | Wed, Nov 2, 2005 | 26.30 | 26.70 | 26.30 | 26.33 | 1078 | NYSE | FLT | Tue, Nov 1, 2005 | 26.09 | 26.50 | 26.00 | 26.47 | 1077 | NYSE | FLT | Mon, Oct 31, 2005 | 25.96 | 26.35 | 25.69 | 26.31 | 1076 | NYSE | FLT | Fri, Oct 28, 2005 | 26.02 | 26.30 | 25.78 | 26.16 | 1075 | NYSE | FLT | Thu, Oct 27, 2005 | 26.05 | 26.15 | 25.73 | 26.12 | 1074 | NYSE | FLT | Wed, Oct 26, 2005 | 25.88 | 26.47 | 25.82 | 26.14 | 1073 | NYSE | FLT | Tue, Oct 25, 2005 | 26.30 | 26.35 | 25.56 | 25.92 | 1072 | NYSE | FLT | Mon, Oct 24, 2005 | 25.96 | 26.48 | 25.96 | 26.48 | 1071 | NYSE | FLT | Fri, Oct 21, 2005 | 26.00 | 26.27 | 26.00 | 26.10 | 1070 | NYSE | FLT | Thu, Oct 20, 2005 | 26.10 | 26.33 | 26.02 | 26.28 | 1069 | NYSE | FLT | Wed, Oct 19, 2005 | 25.97 | 26.42 | 25.69 | 26.32 | 1068 | NYSE | FLT | Tue, Oct 18, 2005 | 25.50 | 25.99 | 25.32 | 25.76 | 1067 | NYSE | FLT | Mon, Oct 17, 2005 | 25.25 | 25.52 | 25.22 | 25.51 | 1066 | NYSE | FLT | Fri, Oct 14, 2005 | 25.45 | 25.72 | 25.29 | 25.52 | 1065 | NYSE | FLT | Thu, Oct 13, 2005 | 24.54 | 25.00 | 24.54 | 25.00 | 1064 | NYSE | FLT | Wed, Oct 12, 2005 | 24.90 | 25.34 | 24.88 | 25.08 | 1063 | NYSE | FLT | Tue, Oct 11, 2005 | 25.75 | 25.76 | 25.11 | 25.26 | 1062 | NYSE | FLT | Mon, Oct 10, 2005 | 26.05 | 26.47 | 25.57 | 25.63 | 1061 | NYSE | FLT | Fri, Oct 7, 2005 | 26.26 | 26.94 | 26.16 | 26.67 | 1060 | NYSE | FLT | Thu, Oct 6, 2005 | 24.92 | 25.25 | 24.75 | 25.25 | 1059 | NYSE | FLT | Wed, Oct 5, 2005 | 25.35 | 25.50 | 24.95 | 24.95 | 1058 | NYSE | FLT | Tue, Oct 4, 2005 | 25.99 | 25.99 | 25.29 | 25.36 | 1057 | NYSE | FLT | Mon, Oct 3, 2005 | 25.33 | 25.60 | 25.23 | 25.53 | 1056 | NYSE | FLT | Fri, Sep 30, 2005 | 25.00 | 25.71 | 24.98 | 25.46 | 1055 | NYSE | FLT | Thu, Sep 29, 2005 | 24.80 | 25.14 | 24.65 | 25.05 | 1054 | NYSE | FLT | Wed, Sep 28, 2005 | 25.07 | 25.22 | 24.80 | 25.04 | 1053 | NYSE | FLT | Tue, Sep 27, 2005 | 25.29 | 25.38 | 25.00 | 25.11 | 1052 | NYSE | FLT | Mon, Sep 26, 2005 | 25.06 | 25.29 | 24.95 | 25.29 | 1051 | NYSE | FLT | Fri, Sep 23, 2005 | 25.10 | 25.29 | 24.88 | 25.19 | 1050 | NYSE | FLT | Thu, Sep 22, 2005 | 25.00 | 25.35 | 24.66 | 25.20 | 1049 | NYSE | FLT | Wed, Sep 21, 2005 | 25.81 | 25.85 | 25.45 | 25.55 | 1048 | NYSE | FLT | Tue, Sep 20, 2005 | 25.75 | 26.09 | 25.56 | 25.79 | 1047 | NYSE | FLT | Mon, Sep 19, 2005 | 26.11 | 26.28 | 25.52 | 25.80 | 1046 | NYSE | FLT | Fri, Sep 16, 2005 | 25.55 | 26.51 | 25.38 | 26.27 | 1045 | NYSE | FLT | Thu, Sep 15, 2005 | 25.10 | 25.54 | 25.10 | 25.42 | 1044 | NYSE | FLT | Wed, Sep 14, 2005 | 25.45 | 25.62 | 25.20 | 25.59 | 1043 | NYSE | FLT | Tue, Sep 13, 2005 | 25.30 | 25.43 | 25.12 | 25.12 | 1042 | NYSE | FLT | Mon, Sep 12, 2005 | 25.58 | 25.95 | 25.50 | 25.71 | 1041 | NYSE | FLT | Fri, Sep 9, 2005 | 25.77 | 25.84 | 25.48 | 25.61 | 1040 | NYSE | FLT | Thu, Sep 8, 2005 | 25.76 | 25.95 | 25.65 | 25.80 | 1039 | NYSE | FLT | Wed, Sep 7, 2005 | 25.75 | 25.85 | 25.60 | 25.79 | 1038 | NYSE | FLT | Tue, Sep 6, 2005 | 25.31 | 25.75 | 25.30 | 25.71 | 1037 | NYSE | FLT | Fri, Sep 2, 2005 | 24.92 | 25.33 | 24.86 | 25.31 | 1036 | NYSE | FLT | Thu, Sep 1, 2005 | 24.50 | 25.21 | 24.45 | 24.92 | 1035 | NYSE | FLT | Wed, Aug 31, 2005 | 24.37 | 24.48 | 24.16 | 24.40 | 1034 | NYSE | FLT | Tue, Aug 30, 2005 | 24.48 | 24.50 | 24.26 | 24.41 | 1033 | NYSE | FLT | Mon, Aug 29, 2005 | 24.50 | 24.66 | 24.41 | 24.50 | 1032 | NYSE | FLT | Fri, Aug 26, 2005 | 24.80 | 24.92 | 24.60 | 24.65 | 1031 | NYSE | FLT | Thu, Aug 25, 2005 | 24.66 | 25.09 | 24.60 | 24.99 | 1030 | NYSE | FLT | Wed, Aug 24, 2005 | 24.71 | 24.87 | 24.60 | 24.66 | 1029 | NYSE | FLT | Tue, Aug 23, 2005 | 24.83 | 25.04 | 24.70 | 24.70 | 1028 | NYSE | FLT | Mon, Aug 22, 2005 | 25.06 | 25.19 | 24.66 | 24.87 | 1027 | NYSE | FLT | Fri, Aug 19, 2005 | 25.08 | 25.19 | 24.94 | 25.02 | 1026 | NYSE | FLT | Thu, Aug 18, 2005 | 24.85 | 25.13 | 24.85 | 25.10 | 1025 | NYSE | FLT | Wed, Aug 17, 2005 | 25.03 | 25.03 | 24.62 | 24.87 | 1024 | NYSE | FLT | Tue, Aug 16, 2005 | 24.95 | 25.19 | 24.95 | 25.08 | 1023 | NYSE | FLT | Mon, Aug 15, 2005 | 25.05 | 25.24 | 24.96 | 25.10 | 1022 | NYSE | FLT | Fri, Aug 12, 2005 | 24.97 | 25.19 | 24.89 | 25.14 | 1021 | NYSE | FLT | Thu, Aug 11, 2005 | 25.30 | 25.49 | 25.14 | 25.22 | 1020 | NYSE | FLT | Wed, Aug 10, 2005 | 25.40 | 25.60 | 25.23 | 25.39 | 1019 | NYSE | FLT | Tue, Aug 9, 2005 | 24.98 | 25.47 | 24.97 | 25.40 | 1018 | NYSE | FLT | Mon, Aug 8, 2005 | 25.03 | 25.22 | 24.83 | 25.00 | 1017 | NYSE | FLT | Fri, Aug 5, 2005 | 25.08 | 25.29 | 25.00 | 25.15 | 1016 | NYSE | FLT | Thu, Aug 4, 2005 | 25.38 | 25.70 | 25.22 | 25.30 | 1015 | NYSE | FLT | Wed, Aug 3, 2005 | 25.36 | 25.69 | 25.30 | 25.61 | 1014 | NYSE | FLT | Tue, Aug 2, 2005 | 25.00 | 25.51 | 25.00 | 25.51 | 1013 | NYSE | FLT | Mon, Aug 1, 2005 | 24.80 | 25.10 | 24.76 | 25.00 | 1012 | NYSE | FLT | Fri, Jul 29, 2005 | 24.85 | 25.07 | 24.82 | 25.04 | 1011 | NYSE | FLT | Thu, Jul 28, 2005 | 25.01 | 25.10 | 24.98 | 25.01 | 1010 | NYSE | FLT | Wed, Jul 27, 2005 | 25.00 | 25.10 | 24.81 | 25.05 | 1009 | NYSE | FLT | Tue, Jul 26, 2005 | 24.70 | 25.04 | 24.50 | 24.99 | 1008 | NYSE | FLT | Mon, Jul 25, 2005 | 24.60 | 24.98 | 24.30 | 24.85 | 1007 | NYSE | FLT | Fri, Jul 22, 2005 | 24.60 | 24.84 | 24.40 | 24.80 | 1006 | NYSE | FLT | Thu, Jul 21, 2005 | 24.45 | 24.99 | 24.40 | 24.85 | 1005 | NYSE | FLT | Wed, Jul 20, 2005 | 24.20 | 24.58 | 24.15 | 24.53 | 1004 | NYSE | FLT | Tue, Jul 19, 2005 | 24.00 | 24.70 | 23.99 | 24.56 | 1003 | NYSE | FLT | Mon, Jul 18, 2005 | 23.47 | 23.94 | 23.46 | 23.79 | 1002 | NYSE | FLT | Fri, Jul 15, 2005 | 23.55 | 23.64 | 23.33 | 23.50 | 1001 | NYSE | FLT | Thu, Jul 14, 2005 | 23.55 | 24.47 | 23.50 | 23.62 | 1000 | NYSE | FLT | Wed, Jul 13, 2005 | 23.62 | 23.70 | 23.44 | 23.52 | 999 | NYSE | FLT | Tue, Jul 12, 2005 | 24.22 | 24.25 | 23.63 | 23.74 | 998 | NYSE | FLT | Mon, Jul 11, 2005 | 24.01 | 24.42 | 24.00 | 24.22 | 997 | NYSE | FLT | Fri, Jul 8, 2005 | 23.85 | 24.36 | 23.70 | 24.21 | 996 | NYSE | FLT | Thu, Jul 7, 2005 | 23.56 | 23.61 | 22.20 | 22.20 | 995 | NYSE | FLT | Wed, Jul 6, 2005 | 23.10 | 23.64 | 23.09 | 23.60 | 994 | NYSE | FLT | Tue, Jul 5, 2005 | 23.26 | 23.28 | 22.76 | 23.13 | 993 | NYSE | FLT | Fri, Jul 1, 2005 | 22.70 | 23.28 | 22.69 | 23.28 | 992 | NYSE | FLT | Thu, Jun 30, 2005 | 22.56 | 22.91 | 22.56 | 22.67 | 991 | NYSE | FLT | Wed, Jun 29, 2005 | 23.14 | 23.21 | 22.60 | 22.62 | 990 | NYSE | FLT | Tue, Jun 28, 2005 | 22.91 | 23.32 | 22.87 | 23.26 | 989 | NYSE | FLT | Mon, Jun 27, 2005 | 22.92 | 23.00 | 22.60 | 22.72 | 988 | NYSE | FLT | Fri, Jun 24, 2005 | 23.07 | 23.08 | 22.63 | 22.90 | 987 | NYSE | FLT | Thu, Jun 23, 2005 | 23.84 | 23.85 | 23.00 | 23.00 | 986 | NYSE | FLT | Wed, Jun 22, 2005 | 23.88 | 23.98 | 23.80 | 23.91 | 985 | NYSE | FLT | Tue, Jun 21, 2005 | 23.80 | 24.00 | 23.78 | 23.88 | 984 | NYSE | FLT | Mon, Jun 20, 2005 | 23.59 | 24.03 | 23.40 | 23.85 | 983 | NYSE | FLT | Fri, Jun 17, 2005 | 23.35 | 23.73 | 23.17 | 23.62 | 982 | NYSE | FLT | Thu, Jun 16, 2005 | 23.00 | 23.46 | 22.95 | 23.35 | 981 | NYSE | FLT | Wed, Jun 15, 2005 | 23.33 | 23.56 | 22.92 | 22.99 | 980 | NYSE | FLT | Tue, Jun 14, 2005 | 23.77 | 23.82 | 23.27 | 23.33 | 979 | NYSE | FLT | Mon, Jun 13, 2005 | 23.81 | 24.11 | 23.75 | 23.85 | 978 | NYSE | FLT | Fri, Jun 10, 2005 | 23.68 | 23.94 | 23.62 | 23.94 | 977 | NYSE | FLT | Thu, Jun 9, 2005 | 23.62 | 23.69 | 23.43 | 23.68 | 976 | NYSE | FLT | Wed, Jun 8, 2005 | 23.91 | 23.95 | 23.47 | 23.60 | 975 | NYSE | FLT | Tue, Jun 7, 2005 | 23.75 | 24.12 | 23.66 | 23.91 | 974 | NYSE | FLT | Mon, Jun 6, 2005 | 23.28 | 23.71 | 23.20 | 23.67 | 973 | NYSE | FLT | Fri, Jun 3, 2005 | 23.46 | 23.60 | 23.25 | 23.46 | 972 | NYSE | FLT | Thu, Jun 2, 2005 | 23.40 | 23.80 | 23.34 | 23.64 | 971 | NYSE | FLT | Wed, Jun 1, 2005 | 23.24 | 23.46 | 23.10 | 23.36 | 970 | NYSE | FLT | Tue, May 31, 2005 | 22.89 | 23.28 | 22.89 | 23.28 | 969 | NYSE | FLT | Fri, May 27, 2005 | 23.02 | 23.33 | 23.01 | 23.10 | 968 | NYSE | FLT | Thu, May 26, 2005 | 22.52 | 23.19 | 22.51 | 23.04 | 967 | NYSE | FLT | Wed, May 25, 2005 | 22.72 | 22.72 | 22.30 | 22.34 | 966 | NYSE | FLT | Tue, May 24, 2005 | 22.53 | 22.78 | 22.36 | 22.67 | 965 | NYSE | FLT | Mon, May 23, 2005 | 22.65 | 23.03 | 22.52 | 22.76 | 964 | NYSE | FLT | Fri, May 20, 2005 | 22.65 | 23.06 | 22.65 | 22.72 | 963 | NYSE | FLT | Thu, May 19, 2005 | 22.40 | 22.90 | 22.40 | 22.79 | 962 | NYSE | FLT | Wed, May 18, 2005 | 21.97 | 22.73 | 21.95 | 22.50 | 961 | NYSE | FLT | Tue, May 17, 2005 | 21.84 | 22.08 | 21.82 | 22.05 | 960 | NYSE | FLT | Mon, May 16, 2005 | 22.14 | 22.15 | 21.80 | 22.01 | 959 | NYSE | FLT | Fri, May 13, 2005 | 21.00 | 22.26 | 21.00 | 22.05 | 958 | NYSE | FLT | Thu, May 12, 2005 | 21.88 | 22.30 | 21.88 | 21.99 | 957 | NYSE | FLT | Wed, May 11, 2005 | 21.82 | 22.11 | 21.80 | 21.92 | 956 | NYSE | FLT | Tue, May 10, 2005 | 21.93 | 22.14 | 21.81 | 21.86 | 955 | NYSE | FLT | Mon, May 9, 2005 | 21.95 | 22.10 | 21.82 | 22.08 | 954 | NYSE | FLT | Fri, May 6, 2005 | 21.75 | 22.04 | 21.64 | 22.00 | 953 | NYSE | FLT | Thu, May 5, 2005 | 21.95 | 22.19 | 21.65 | 21.82 | 952 | NYSE | FLT | Wed, May 4, 2005 | 22.05 | 22.26 | 21.87 | 22.10 | 951 | NYSE | FLT | Tue, May 3, 2005 | 22.20 | 22.30 | 21.96 | 22.10 | 950 | NYSE | FLT | Mon, May 2, 2005 | 21.65 | 22.04 | 21.60 | 21.97 | 949 | NYSE | FLT | Fri, Apr 29, 2005 | 21.75 | 21.98 | 21.51 | 21.70 | 948 | NYSE | FLT | Thu, Apr 28, 2005 | 21.35 | 21.68 | 21.30 | 21.62 | 947 | NYSE | FLT | Wed, Apr 27, 2005 | 21.20 | 21.63 | 21.04 | 21.47 | 946 | NYSE | FLT | Tue, Apr 26, 2005 | 21.70 | 21.88 | 21.45 | 21.55 | 945 | NYSE | FLT | Mon, Apr 25, 2005 | 21.72 | 21.90 | 21.64 | 21.85 | 944 | NYSE | FLT | Fri, Apr 22, 2005 | 21.96 | 22.00 | 21.32 | 21.75 | 943 | NYSE | FLT | Thu, Apr 21, 2005 | 22.00 | 22.33 | 21.75 | 21.96 | 942 | NYSE | FLT | Wed, Apr 20, 2005 | 22.50 | 22.67 | 21.87 | 21.90 | 941 | NYSE | FLT | Tue, Apr 19, 2005 | 22.48 | 22.83 | 22.35 | 22.44 | 940 | NYSE | FLT | Mon, Apr 18, 2005 | 22.60 | 22.75 | 22.45 | 22.57 | 939 | NYSE | FLT | Fri, Apr 15, 2005 | 22.61 | 22.77 | 22.46 | 22.50 | 938 | NYSE | FLT | Thu, Apr 14, 2005 | 23.15 | 23.38 | 22.73 | 22.86 | 937 | NYSE | FLT | Wed, Apr 13, 2005 | 23.69 | 23.70 | 23.04 | 23.12 | 936 | NYSE | FLT | Tue, Apr 12, 2005 | 23.47 | 23.47 | 23.09 | 23.44 | 935 | NYSE | FLT | Mon, Apr 11, 2005 | 23.45 | 23.70 | 22.75 | 23.34 | 934 | NYSE | FLT | Fri, Apr 8, 2005 | 23.80 | 24.00 | 23.05 | 23.70 | 933 | NYSE | FLT | Thu, Apr 7, 2005 | 25.00 | 25.05 | 24.51 | 24.89 | 932 | NYSE | FLT | Wed, Apr 6, 2005 | 24.85 | 25.14 | 24.85 | 24.97 | 931 | NYSE | FLT | Tue, Apr 5, 2005 | 24.44 | 24.90 | 24.39 | 24.86 | 930 | NYSE | FLT | Mon, Apr 4, 2005 | 24.20 | 24.47 | 24.13 | 24.35 | 929 | NYSE | FLT | Fri, Apr 1, 2005 | 24.97 | 25.20 | 24.32 | 24.44 | 928 | NYSE | FLT | Thu, Mar 31, 2005 | 24.56 | 24.80 | 24.15 | 24.15 | 927 | NYSE | FLT | Wed, Mar 30, 2005 | 24.22 | 24.60 | 24.18 | 24.56 | 926 | NYSE | FLT | Tue, Mar 29, 2005 | 24.35 | 24.64 | 24.16 | 24.16 | 925 | NYSE | FLT | Mon, Mar 28, 2005 | 24.48 | 24.80 | 24.48 | 24.57 | 924 | NYSE | FLT | Thu, Mar 24, 2005 | 24.30 | 24.46 | 24.18 | 24.40 | 923 | NYSE | FLT | Wed, Mar 23, 2005 | 24.14 | 24.38 | 24.07 | 24.30 | 922 | NYSE | FLT | Tue, Mar 22, 2005 | 24.02 | 24.75 | 24.02 | 24.28 | 921 | NYSE | FLT | Mon, Mar 21, 2005 | 23.81 | 24.13 | 23.73 | 24.01 | 920 | NYSE | FLT | Fri, Mar 18, 2005 | 23.95 | 23.95 | 23.53 | 23.66 | 919 | NYSE | FLT | Thu, Mar 17, 2005 | 24.10 | 24.23 | 23.83 | 23.95 | 918 | NYSE | FLT | Wed, Mar 16, 2005 | 24.05 | 24.12 | 23.87 | 24.03 | 917 | NYSE | FLT | Tue, Mar 15, 2005 | 24.67 | 24.73 | 23.90 | 23.98 | 916 | NYSE | FLT | Mon, Mar 14, 2005 | 24.47 | 24.59 | 24.22 | 24.48 | 915 | NYSE | FLT | Fri, Mar 11, 2005 | 24.70 | 24.80 | 24.40 | 24.46 | 914 | NYSE | FLT | Thu, Mar 10, 2005 | 25.13 | 25.15 | 24.77 | 24.95 | 913 | NYSE | FLT | Wed, Mar 9, 2005 | 25.25 | 25.42 | 25.10 | 25.17 | 912 | NYSE | FLT | Tue, Mar 8, 2005 | 25.31 | 25.54 | 25.29 | 25.32 | 911 | NYSE | FLT | Mon, Mar 7, 2005 | 25.30 | 25.58 | 25.09 | 25.49 | 910 | NYSE | FLT | Fri, Mar 4, 2005 | 25.25 | 25.65 | 25.09 | 25.37 | 909 | NYSE | FLT | Thu, Mar 3, 2005 | 25.37 | 25.47 | 25.02 | 25.11 | 908 | NYSE | FLT | Wed, Mar 2, 2005 | 25.60 | 25.60 | 25.21 | 25.42 | 907 | NYSE | FLT | Tue, Mar 1, 2005 | 25.58 | 25.97 | 25.37 | 25.59 | 906 | NYSE | FLT | Mon, Feb 28, 2005 | 24.95 | 26.05 | 24.91 | 25.55 | 905 | NYSE | FLT | Fri, Feb 25, 2005 | 24.62 | 25.15 | 24.62 | 25.15 | 904 | NYSE | FLT | Thu, Feb 24, 2005 | 24.57 | 24.79 | 24.39 | 24.48 | 903 | NYSE | FLT | Wed, Feb 23, 2005 | 24.78 | 24.93 | 24.46 | 24.71 | 902 | NYSE | FLT | Tue, Feb 22, 2005 | 24.80 | 25.13 | 24.68 | 24.80 | 901 | NYSE | FLT | Fri, Feb 18, 2005 | 24.61 | 24.94 | 24.52 | 24.90 | 900 | NYSE | FLT | Thu, Feb 17, 2005 | 25.05 | 25.05 | 24.47 | 24.51 | 899 | NYSE | FLT | Wed, Feb 16, 2005 | 24.89 | 25.13 | 24.85 | 25.05 | 898 | NYSE | FLT | Tue, Feb 15, 2005 | 24.56 | 24.97 | 24.55 | 24.90 | 897 | NYSE | FLT | Mon, Feb 14, 2005 | 25.03 | 25.26 | 24.60 | 24.64 | 896 | NYSE | FLT | Fri, Feb 11, 2005 | 25.39 | 25.63 | 24.98 | 25.20 | 895 | NYSE | FLT | Thu, Feb 10, 2005 | 25.42 | 25.62 | 25.38 | 25.42 | 894 | NYSE | FLT | Wed, Feb 9, 2005 | 25.73 | 25.90 | 25.44 | 25.51 | 893 | NYSE | FLT | Tue, Feb 8, 2005 | 25.67 | 25.91 | 25.56 | 25.85 | 892 | NYSE | FLT | Mon, Feb 7, 2005 | 25.57 | 25.89 | 25.44 | 25.77 | 891 | NYSE | FLT | Fri, Feb 4, 2005 | 25.34 | 25.75 | 25.34 | 25.73 | 890 | NYSE | FLT | Thu, Feb 3, 2005 | 25.90 | 25.96 | 25.18 | 25.48 | 889 | NYSE | FLT | Wed, Feb 2, 2005 | 25.87 | 26.08 | 25.63 | 25.83 | 888 | NYSE | FLT | Tue, Feb 1, 2005 | 25.55 | 26.10 | 25.55 | 25.99 | 887 | NYSE | FLT | Mon, Jan 31, 2005 | 25.70 | 26.08 | 25.70 | 26.05 | 886 | NYSE | FLT | Fri, Jan 28, 2005 | 25.60 | 25.82 | 25.53 | 25.60 | 885 | NYSE | FLT | Thu, Jan 27, 2005 | 25.45 | 25.87 | 25.22 | 25.68 | 884 | NYSE | FLT | Wed, Jan 26, 2005 | 25.26 | 25.54 | 25.07 | 25.40 | 883 | NYSE | FLT | Tue, Jan 25, 2005 | 24.90 | 25.43 | 24.90 | 25.20 | 882 | NYSE | FLT | Mon, Jan 24, 2005 | 25.25 | 25.50 | 24.69 | 24.90 | 881 | NYSE | FLT | Fri, Jan 21, 2005 | 25.66 | 25.73 | 25.10 | 25.16 | 880 | NYSE | FLT | Thu, Jan 20, 2005 | 25.67 | 26.00 | 25.64 | 25.67 | 879 | NYSE | FLT | Wed, Jan 19, 2005 | 26.01 | 26.13 | 25.95 | 26.00 | 878 | NYSE | FLT | Tue, Jan 18, 2005 | 25.70 | 26.23 | 25.58 | 26.10 | 877 | NYSE | FLT | Fri, Jan 14, 2005 | 26.17 | 26.52 | 26.16 | 26.29 | 876 | NYSE | FLT | Thu, Jan 13, 2005 | 26.45 | 26.59 | 26.16 | 26.18 | 875 | NYSE | FLT | Wed, Jan 12, 2005 | 26.38 | 26.49 | 26.11 | 26.39 | 874 | NYSE | FLT | Tue, Jan 11, 2005 | 26.75 | 26.96 | 26.38 | 26.50 | 873 | NYSE | FLT | Mon, Jan 10, 2005 | 26.65 | 27.08 | 26.65 | 26.96 | 872 | NYSE | FLT | Fri, Jan 7, 2005 | 26.75 | 26.98 | 26.35 | 26.61 | 871 | NYSE | FLT | Thu, Jan 6, 2005 | 25.48 | 25.72 | 25.10 | 25.42 | 870 | NYSE | FLT | Wed, Jan 5, 2005 | 25.60 | 25.87 | 25.30 | 25.65 | 869 | NYSE | FLT | Tue, Jan 4, 2005 | 26.25 | 26.29 | 25.64 | 25.75 | 868 | NYSE | FLT | Mon, Jan 3, 2005 | 26.95 | 26.96 | 26.20 | 26.37 | 867 | NYSE | FLT | Fri, Dec 31, 2004 | 26.96 | 27.19 | 26.90 | 27.00 | 866 | NYSE | FLT | Thu, Dec 30, 2004 | 27.05 | 27.05 | 26.80 | 26.90 | 865 | NYSE | FLT | Wed, Dec 29, 2004 | 27.23 | 27.23 | 26.87 | 26.99 | 864 | NYSE | FLT | Tue, Dec 28, 2004 | 27.02 | 27.29 | 26.82 | 27.23 | 863 | NYSE | FLT | Mon, Dec 27, 2004 | 27.37 | 27.60 | 27.18 | 27.21 | 862 | NYSE | FLT | Thu, Dec 23, 2004 | 27.30 | 27.60 | 27.20 | 27.55 | 861 | NYSE | FLT | Wed, Dec 22, 2004 | 27.13 | 27.50 | 27.06 | 27.50 | 860 | NYSE | FLT | Tue, Dec 21, 2004 | 26.86 | 27.44 | 26.65 | 27.33 | 859 | NYSE | FLT | Mon, Dec 20, 2004 | 27.18 | 27.23 | 26.90 | 27.00 | 858 | NYSE | FLT | Fri, Dec 17, 2004 | 26.85 | 27.48 | 26.83 | 27.36 | 857 | NYSE | FLT | Thu, Dec 16, 2004 | 27.42 | 27.45 | 26.88 | 27.05 | 856 | NYSE | FLT | Wed, Dec 15, 2004 | 26.90 | 27.43 | 26.88 | 27.35 | 855 | NYSE | FLT | Tue, Dec 14, 2004 | 26.69 | 27.05 | 26.57 | 26.97 | 854 | NYSE | FLT | Mon, Dec 13, 2004 | 26.51 | 26.75 | 26.46 | 26.56 | 853 | NYSE | FLT | Fri, Dec 10, 2004 | 26.67 | 26.67 | 25.94 | 26.52 | 852 | NYSE | FLT | Thu, Dec 9, 2004 | 26.51 | 26.58 | 25.94 | 26.20 | 851 | NYSE | FLT | Wed, Dec 8, 2004 | 26.91 | 26.91 | 26.31 | 26.51 | 850 | NYSE | FLT | Tue, Dec 7, 2004 | 26.90 | 27.15 | 26.81 | 26.91 | 849 | NYSE | FLT | Mon, Dec 6, 2004 | 27.00 | 27.21 | 26.92 | 27.02 | 848 | NYSE | FLT | Fri, Dec 3, 2004 | 27.00 | 27.14 | 26.93 | 27.02 | 847 | NYSE | FLT | Thu, Dec 2, 2004 | 26.68 | 27.10 | 26.45 | 27.09 | 846 | NYSE | FLT | Wed, Dec 1, 2004 | 26.00 | 26.90 | 26.00 | 26.81 | 845 | NYSE | FLT | Tue, Nov 30, 2004 | 26.00 | 26.22 | 25.90 | 25.94 | 844 | NYSE | FLT | Mon, Nov 29, 2004 | 25.80 | 26.10 | 25.76 | 25.94 | 843 | NYSE | FLT | Fri, Nov 26, 2004 | 25.79 | 26.00 | 25.79 | 25.94 | 842 | NYSE | FLT | Wed, Nov 24, 2004 | 25.32 | 25.95 | 25.26 | 25.85 | 841 | NYSE | FLT | Tue, Nov 23, 2004 | 25.27 | 25.36 | 25.00 | 25.20 | 840 | NYSE | FLT | Mon, Nov 22, 2004 | 25.27 | 25.50 | 25.08 | 25.24 | 839 | NYSE | FLT | Fri, Nov 19, 2004 | 25.95 | 25.95 | 25.25 | 25.42 | 838 | NYSE | FLT | Thu, Nov 18, 2004 | 25.89 | 26.05 | 25.70 | 25.95 | 837 | NYSE | FLT | Wed, Nov 17, 2004 | 25.45 | 25.99 | 25.36 | 25.84 | 836 | NYSE | FLT | Tue, Nov 16, 2004 | 25.14 | 25.56 | 25.02 | 25.22 | 835 | NYSE | FLT | Mon, Nov 15, 2004 | 24.70 | 25.38 | 24.50 | 25.19 | 834 | NYSE | FLT | Fri, Nov 12, 2004 | 24.38 | 24.68 | 24.20 | 24.51 | 833 | NYSE | FLT | Thu, Nov 11, 2004 | 24.21 | 24.49 | 24.15 | 24.30 | 832 | NYSE | FLT | Wed, Nov 10, 2004 | 24.75 | 24.80 | 24.14 | 24.20 | 831 | NYSE | FLT | Tue, Nov 9, 2004 | 24.60 | 24.98 | 24.42 | 24.63 | 830 | NYSE | FLT | Mon, Nov 8, 2004 | 24.51 | 24.80 | 24.39 | 24.40 | 829 | NYSE | FLT | Fri, Nov 5, 2004 | 25.03 | 25.20 | 24.81 | 24.99 | 828 | NYSE | FLT | Thu, Nov 4, 2004 | 24.59 | 25.13 | 24.11 | 25.13 | 827 | NYSE | FLT | Wed, Nov 3, 2004 | 24.89 | 24.90 | 24.51 | 24.64 | 826 | NYSE | FLT | Tue, Nov 2, 2004 | 24.22 | 24.57 | 24.21 | 24.43 | 825 | NYSE | FLT | Mon, Nov 1, 2004 | 24.15 | 24.40 | 23.92 | 24.05 | 824 | NYSE | FLT | Fri, Oct 29, 2004 | 24.35 | 24.56 | 23.63 | 24.21 | 823 | NYSE | FLT | Thu, Oct 28, 2004 | 24.34 | 24.66 | 24.17 | 24.45 | 822 | NYSE | FLT | Wed, Oct 27, 2004 | 23.91 | 24.60 | 23.85 | 24.44 | 821 | NYSE | FLT | Tue, Oct 26, 2004 | 23.61 | 23.95 | 23.36 | 23.93 | 820 | NYSE | FLT | Mon, Oct 25, 2004 | 23.63 | 23.95 | 23.35 | 23.71 | 819 | NYSE | FLT | Fri, Oct 22, 2004 | 24.07 | 24.12 | 23.60 | 23.85 | 818 | NYSE | FLT | Thu, Oct 21, 2004 | 24.13 | 24.44 | 23.80 | 24.29 | 817 | NYSE | FLT | Wed, Oct 20, 2004 | 24.04 | 24.26 | 23.80 | 24.20 | 816 | NYSE | FLT | Tue, Oct 19, 2004 | 24.04 | 24.19 | 23.51 | 23.97 | 815 | NYSE | FLT | Mon, Oct 18, 2004 | 23.41 | 23.69 | 23.32 | 23.64 | 814 | NYSE | FLT | Fri, Oct 15, 2004 | 23.45 | 23.82 | 23.15 | 23.52 | 813 | NYSE | FLT | Thu, Oct 14, 2004 | 24.15 | 24.37 | 23.50 | 23.52 | 812 | NYSE | FLT | Wed, Oct 13, 2004 | 24.20 | 24.20 | 22.61 | 23.93 | 811 | NYSE | FLT | Tue, Oct 12, 2004 | 26.80 | 27.03 | 26.40 | 26.58 | 810 | NYSE | FLT | Mon, Oct 11, 2004 | 26.80 | 27.05 | 26.52 | 26.90 | 809 | NYSE | FLT | Fri, Oct 8, 2004 | 26.69 | 26.77 | 26.55 | 26.76 | 808 | NYSE | FLT | Thu, Oct 7, 2004 | 26.85 | 27.00 | 26.58 | 26.68 | 807 | NYSE | FLT | Wed, Oct 6, 2004 | 27.17 | 27.17 | 26.71 | 26.99 | 806 | NYSE | FLT | Tue, Oct 5, 2004 | 27.25 | 27.40 | 26.90 | 26.91 | 805 | NYSE | FLT | Mon, Oct 4, 2004 | 26.30 | 27.58 | 26.30 | 27.40 | 804 | NYSE | FLT | Fri, Oct 1, 2004 | 27.02 | 27.47 | 26.95 | 27.25 | 803 | NYSE | FLT | Thu, Sep 30, 2004 | 27.04 | 27.25 | 26.96 | 27.05 | 802 | NYSE | FLT | Wed, Sep 29, 2004 | 26.52 | 27.07 | 26.44 | 27.03 | 801 | NYSE | FLT | Tue, Sep 28, 2004 | 26.70 | 26.88 | 26.64 | 26.70 | 800 | NYSE | FLT | Mon, Sep 27, 2004 | 26.70 | 26.72 | 26.50 | 26.65 | 799 | NYSE | FLT | Fri, Sep 24, 2004 | 26.75 | 27.04 | 26.75 | 26.82 | 798 | NYSE | FLT | Thu, Sep 23, 2004 | 26.75 | 27.11 | 26.67 | 26.90 | 797 | NYSE | FLT | Wed, Sep 22, 2004 | 26.90 | 27.09 | 26.60 | 26.90 | 796 | NYSE | FLT | Tue, Sep 21, 2004 | 26.70 | 27.09 | 26.66 | 27.04 | 795 | NYSE | FLT | Mon, Sep 20, 2004 | 26.50 | 26.83 | 26.41 | 26.79 | 794 | NYSE | FLT | Fri, Sep 17, 2004 | 26.97 | 27.11 | 26.65 | 26.68 | 793 | NYSE | FLT | Thu, Sep 16, 2004 | 26.62 | 27.17 | 26.62 | 26.97 | 792 | NYSE | FLT | Wed, Sep 15, 2004 | 26.40 | 26.75 | 26.05 | 26.62 | 791 | NYSE | FLT | Tue, Sep 14, 2004 | 26.35 | 26.86 | 26.33 | 26.72 | 790 | NYSE | FLT | Mon, Sep 13, 2004 | 26.78 | 26.78 | 26.20 | 26.20 | 789 | NYSE | FLT | Fri, Sep 10, 2004 | 26.65 | 26.78 | 26.47 | 26.78 | 788 | NYSE | FLT | Thu, Sep 9, 2004 | 26.37 | 26.77 | 26.26 | 26.59 | 787 | NYSE | FLT | Wed, Sep 8, 2004 | 26.38 | 26.69 | 26.30 | 26.46 | 786 | NYSE | FLT | Tue, Sep 7, 2004 | 25.86 | 26.30 | 25.86 | 26.18 | 785 | NYSE | FLT | Fri, Sep 3, 2004 | 26.07 | 26.29 | 25.85 | 25.90 | 784 | NYSE | FLT | Thu, Sep 2, 2004 | 26.37 | 26.63 | 26.12 | 26.32 | 783 | NYSE | FLT | Wed, Sep 1, 2004 | 26.15 | 26.67 | 26.12 | 26.47 | 782 | NYSE | FLT | Tue, Aug 31, 2004 | 25.68 | 26.25 | 25.60 | 26.10 | 781 | NYSE | FLT | Mon, Aug 30, 2004 | 25.70 | 25.92 | 25.62 | 25.75 | 780 | NYSE | FLT | Fri, Aug 27, 2004 | 25.78 | 25.97 | 25.59 | 25.92 | 779 | NYSE | FLT | Thu, Aug 26, 2004 | 26.29 | 26.55 | 25.69 | 25.72 | 778 | NYSE | FLT | Wed, Aug 25, 2004 | 26.05 | 26.25 | 25.84 | 26.19 | 777 | NYSE | FLT | Tue, Aug 24, 2004 | 26.28 | 26.68 | 26.02 | 26.15 | 776 | NYSE | FLT | Mon, Aug 23, 2004 | 25.80 | 26.50 | 25.80 | 26.24 | 775 | NYSE | FLT | Fri, Aug 20, 2004 | 25.76 | 26.28 | 25.75 | 26.05 | 774 | NYSE | FLT | Thu, Aug 19, 2004 | 25.44 | 26.02 | 25.25 | 25.89 | 773 | NYSE | FLT | Wed, Aug 18, 2004 | 24.78 | 25.52 | 24.68 | 25.43 | 772 | NYSE | FLT | Tue, Aug 17, 2004 | 24.88 | 25.00 | 24.72 | 24.78 | 771 | NYSE | FLT | Mon, Aug 16, 2004 | 23.80 | 24.72 | 23.76 | 24.55 | 770 | NYSE | FLT | Fri, Aug 13, 2004 | 23.25 | 23.89 | 23.25 | 23.71 | 769 | NYSE | FLT | Thu, Aug 12, 2004 | 24.10 | 24.10 | 23.30 | 23.46 | 768 | NYSE | FLT | Wed, Aug 11, 2004 | 24.30 | 24.40 | 23.94 | 24.17 | 767 | NYSE | FLT | Tue, Aug 10, 2004 | 24.05 | 24.70 | 24.02 | 24.60 | 766 | NYSE | FLT | Mon, Aug 9, 2004 | 24.34 | 24.56 | 24.04 | 24.24 | 765 | NYSE | FLT | Fri, Aug 6, 2004 | 24.75 | 24.80 | 24.35 | 24.36 | 764 | NYSE | FLT | Thu, Aug 5, 2004 | 24.86 | 25.13 | 24.60 | 24.85 | 763 | NYSE | FLT | Wed, Aug 4, 2004 | 24.53 | 25.19 | 24.41 | 24.93 | 762 | NYSE | FLT | Tue, Aug 3, 2004 | 24.85 | 24.85 | 24.50 | 24.68 | 761 | NYSE | FLT | Mon, Aug 2, 2004 | 24.51 | 24.98 | 24.21 | 24.84 | 760 | NYSE | FLT | Fri, Jul 30, 2004 | 24.76 | 24.93 | 24.46 | 24.63 | 759 | NYSE | FLT | Thu, Jul 29, 2004 | 24.52 | 24.90 | 24.42 | 24.71 | 758 | NYSE | FLT | Wed, Jul 28, 2004 | 24.64 | 24.67 | 23.91 | 24.26 | 757 | NYSE | FLT | Tue, Jul 27, 2004 | 24.50 | 24.97 | 24.49 | 24.60 | 756 | NYSE | FLT | Mon, Jul 26, 2004 | 24.92 | 25.00 | 24.15 | 24.43 | 755 | NYSE | FLT | Fri, Jul 23, 2004 | 24.91 | 25.14 | 24.77 | 24.91 | 754 | NYSE | FLT | Thu, Jul 22, 2004 | 25.00 | 25.46 | 24.88 | 25.16 | 753 | NYSE | FLT | Wed, Jul 21, 2004 | 25.56 | 26.09 | 25.42 | 25.57 | 752 | NYSE | FLT | Tue, Jul 20, 2004 | 25.30 | 25.93 | 25.30 | 25.80 | 751 | NYSE | FLT | Mon, Jul 19, 2004 | 25.61 | 25.95 | 25.30 | 25.63 | 750 | NYSE | FLT | Fri, Jul 16, 2004 | 26.00 | 26.00 | 25.59 | 25.67 | 749 | NYSE | FLT | Thu, Jul 15, 2004 | 26.10 | 26.22 | 25.81 | 26.00 | 748 | NYSE | FLT | Wed, Jul 14, 2004 | 25.73 | 26.30 | 25.43 | 25.91 | 747 | NYSE | FLT | Tue, Jul 13, 2004 | 25.90 | 26.15 | 25.67 | 25.70 | 746 | NYSE | FLT | Mon, Jul 12, 2004 | 26.65 | 26.75 | 26.29 | 26.47 | 745 | NYSE | FLT | Fri, Jul 9, 2004 | 27.11 | 27.29 | 26.83 | 26.99 | 744 | NYSE | FLT | Thu, Jul 8, 2004 | 27.10 | 27.40 | 26.80 | 27.24 | 743 | NYSE | FLT | Wed, Jul 7, 2004 | 26.95 | 27.54 | 26.40 | 27.25 | 742 | NYSE | FLT | Tue, Jul 6, 2004 | 27.51 | 27.74 | 27.04 | 27.24 | 741 | NYSE | FLT | Fri, Jul 2, 2004 | 27.45 | 28.10 | 27.45 | 27.91 | 740 | NYSE | FLT | Thu, Jul 1, 2004 | 27.52 | 27.79 | 27.20 | 27.67 | 739 | NYSE | FLT | Wed, Jun 30, 2004 | 27.07 | 27.80 | 27.07 | 27.48 | 738 | NYSE | FLT | Tue, Jun 29, 2004 | 26.95 | 27.18 | 26.86 | 27.16 | 737 | NYSE | FLT | Mon, Jun 28, 2004 | 27.41 | 27.59 | 27.20 | 27.30 | 736 | NYSE | FLT | Fri, Jun 25, 2004 | 27.48 | 27.83 | 27.32 | 27.47 | 735 | NYSE | FLT | Thu, Jun 24, 2004 | 27.50 | 27.86 | 27.41 | 27.42 | 734 | NYSE | FLT | Wed, Jun 23, 2004 | 26.50 | 27.70 | 26.50 | 27.56 | 733 | NYSE | FLT | Tue, Jun 22, 2004 | 26.87 | 26.93 | 26.55 | 26.62 | 732 | NYSE | FLT | Mon, Jun 21, 2004 | 27.24 | 27.45 | 26.67 | 26.73 | 731 | NYSE | FLT | Fri, Jun 18, 2004 | 26.85 | 27.40 | 26.84 | 27.20 | 730 | NYSE | FLT | Thu, Jun 17, 2004 | 26.24 | 27.04 | 25.94 | 26.79 | 729 | NYSE | FLT | Wed, Jun 16, 2004 | 25.05 | 25.36 | 24.90 | 25.31 | 728 | NYSE | FLT | Tue, Jun 15, 2004 | 25.00 | 25.15 | 24.70 | 24.85 | 727 | NYSE | FLT | Mon, Jun 14, 2004 | 25.15 | 25.18 | 24.88 | 24.98 | 726 | NYSE | FLT | Thu, Jun 10, 2004 | 24.85 | 25.23 | 24.80 | 25.15 | 725 | NYSE | FLT | Wed, Jun 9, 2004 | 25.49 | 25.49 | 24.30 | 24.83 | 724 | NYSE | FLT | Tue, Jun 8, 2004 | 25.35 | 25.62 | 25.19 | 25.48 | 723 | NYSE | FLT | Mon, Jun 7, 2004 | 25.00 | 25.32 | 24.93 | 25.17 | 722 | NYSE | FLT | Fri, Jun 4, 2004 | 25.34 | 25.34 | 24.83 | 24.95 | 721 | NYSE | FLT | Thu, Jun 3, 2004 | 24.95 | 25.38 | 24.66 | 25.07 | 720 | NYSE | FLT | Wed, Jun 2, 2004 | 25.70 | 25.95 | 24.90 | 24.97 | 719 | NYSE | FLT | Tue, Jun 1, 2004 | 24.59 | 25.82 | 24.51 | 25.36 | 718 | NYSE | FLT | Fri, May 28, 2004 | 24.30 | 24.68 | 24.30 | 24.61 | 717 | NYSE | FLT | Thu, May 27, 2004 | 24.03 | 24.67 | 23.97 | 24.43 | 716 | NYSE | FLT | Wed, May 26, 2004 | 23.59 | 24.20 | 23.50 | 24.06 | 715 | NYSE | FLT | Tue, May 25, 2004 | 23.70 | 23.74 | 23.30 | 23.73 | 714 | NYSE | FLT | Mon, May 24, 2004 | 23.90 | 23.97 | 23.52 | 23.75 | 713 | NYSE | FLT | Fri, May 21, 2004 | 23.33 | 23.71 | 23.29 | 23.66 | 712 | NYSE | FLT | Thu, May 20, 2004 | 23.63 | 23.63 | 23.15 | 23.38 | 711 | NYSE | FLT | Wed, May 19, 2004 | 23.68 | 24.00 | 23.68 | 23.70 | 710 | NYSE | FLT | Tue, May 18, 2004 | 23.40 | 23.68 | 23.32 | 23.62 | 709 | NYSE | FLT | Mon, May 17, 2004 | 23.45 | 23.50 | 23.05 | 23.25 | 708 | NYSE | FLT | Fri, May 14, 2004 | 23.75 | 24.16 | 23.40 | 23.84 | 707 | NYSE | FLT | Thu, May 13, 2004 | 23.52 | 24.06 | 23.46 | 23.84 | 706 | NYSE | FLT | Wed, May 12, 2004 | 23.56 | 23.73 | 23.02 | 23.62 | 705 | NYSE | FLT | Tue, May 11, 2004 | 23.40 | 23.92 | 23.29 | 23.80 | 704 | NYSE | FLT | Mon, May 10, 2004 | 22.90 | 23.66 | 22.89 | 23.15 | 703 | NYSE | FLT | Fri, May 7, 2004 | 23.75 | 24.08 | 23.58 | 23.69 | 702 | NYSE | FLT | Thu, May 6, 2004 | 24.30 | 24.30 | 23.86 | 24.13 | 701 | NYSE | FLT | Wed, May 5, 2004 | 24.15 | 24.60 | 24.10 | 24.20 | 700 | NYSE | FLT | Tue, May 4, 2004 | 23.88 | 24.15 | 23.70 | 23.95 | 699 | NYSE | FLT | Mon, May 3, 2004 | 23.73 | 23.98 | 23.65 | 23.98 | 698 | NYSE | FLT | Fri, Apr 30, 2004 | 23.94 | 23.94 | 23.55 | 23.77 | 697 | NYSE | FLT | Thu, Apr 29, 2004 | 23.54 | 24.04 | 23.52 | 23.75 | 696 | NYSE | FLT | Wed, Apr 28, 2004 | 23.90 | 24.11 | 23.65 | 23.76 | 695 | NYSE | FLT | Tue, Apr 27, 2004 | 24.25 | 24.36 | 24.08 | 24.25 | 694 | NYSE | FLT | Mon, Apr 26, 2004 | 24.57 | 24.75 | 24.24 | 24.39 | 693 | NYSE | FLT | Fri, Apr 23, 2004 | 24.20 | 24.86 | 24.00 | 24.64 | 692 | NYSE | FLT | Thu, Apr 22, 2004 | 24.00 | 24.49 | 23.75 | 24.22 | 691 | NYSE | FLT | Wed, Apr 21, 2004 | 24.91 | 24.97 | 24.31 | 24.76 | 690 | NYSE | FLT | Tue, Apr 20, 2004 | 25.29 | 25.41 | 24.88 | 24.92 | 689 | NYSE | FLT | Mon, Apr 19, 2004 | 24.57 | 25.32 | 24.57 | 25.30 | 688 | NYSE | FLT | Fri, Apr 16, 2004 | 25.15 | 25.15 | 24.29 | 24.57 | 687 | NYSE | FLT | Thu, Apr 15, 2004 | 25.35 | 25.50 | 24.99 | 25.15 | 686 | NYSE | FLT | Wed, Apr 14, 2004 | 25.30 | 25.56 | 25.26 | 25.31 | 685 | NYSE | FLT | Tue, Apr 13, 2004 | 25.85 | 25.91 | 25.38 | 25.48 | 684 | NYSE | FLT | Mon, Apr 12, 2004 | 25.24 | 25.81 | 25.20 | 25.70 | 683 | NYSE | FLT | Thu, Apr 8, 2004 | 25.25 | 25.53 | 25.08 | 25.24 | 682 | NYSE | FLT | Wed, Apr 7, 2004 | 25.19 | 25.34 | 24.95 | 25.14 | 681 | NYSE | FLT | Tue, Apr 6, 2004 | 25.55 | 25.56 | 25.00 | 25.15 | 680 | NYSE | FLT | Mon, Apr 5, 2004 | 25.15 | 25.91 | 25.14 | 25.70 | 679 | NYSE | FLT | Fri, Apr 2, 2004 | 25.00 | 25.39 | 24.91 | 25.13 | 678 | NYSE | FLT | Thu, Apr 1, 2004 | 24.62 | 25.00 | 24.57 | 24.83 | 677 | NYSE | FLT | Wed, Mar 31, 2004 | 24.57 | 24.94 | 24.45 | 24.80 | 676 | NYSE | FLT | Tue, Mar 30, 2004 | 24.55 | 24.90 | 23.75 | 24.45 | 675 | NYSE | FLT | Mon, Mar 29, 2004 | 23.90 | 24.27 | 23.90 | 24.05 | 674 | NYSE | FLT | Fri, Mar 26, 2004 | 23.66 | 24.04 | 23.55 | 23.89 | 673 | NYSE | FLT | Thu, Mar 25, 2004 | 23.70 | 23.86 | 23.53 | 23.66 | 672 | NYSE | FLT | Wed, Mar 24, 2004 | 23.65 | 23.97 | 23.65 | 23.75 | 671 | NYSE | FLT | Tue, Mar 23, 2004 | 23.45 | 23.91 | 23.45 | 23.80 | 670 | NYSE | FLT | Mon, Mar 22, 2004 | 23.75 | 24.08 | 23.34 | 23.53 | 669 | NYSE | FLT | Fri, Mar 19, 2004 | 24.00 | 24.35 | 23.81 | 24.08 | 668 | NYSE | FLT | Thu, Mar 18, 2004 | 23.66 | 23.95 | 23.66 | 23.93 | 667 | NYSE | FLT | Wed, Mar 17, 2004 | 23.70 | 24.04 | 23.60 | 23.67 | 666 | NYSE | FLT | Tue, Mar 16, 2004 | 23.00 | 23.61 | 23.00 | 23.52 | 665 | NYSE | FLT | Mon, Mar 15, 2004 | 23.20 | 23.22 | 22.83 | 22.97 | 664 | NYSE | FLT | Fri, Mar 12, 2004 | 22.85 | 23.04 | 22.65 | 22.78 | 663 | NYSE | FLT | Thu, Mar 11, 2004 | 22.75 | 23.34 | 22.62 | 22.70 | 662 | NYSE | FLT | Wed, Mar 10, 2004 | 23.40 | 23.82 | 23.09 | 23.24 | 661 | NYSE | FLT | Tue, Mar 9, 2004 | 23.47 | 23.59 | 23.30 | 23.42 | 660 | NYSE | FLT | Mon, Mar 8, 2004 | 23.85 | 24.04 | 23.51 | 23.51 | 659 | NYSE | FLT | Fri, Mar 5, 2004 | 23.14 | 23.83 | 23.06 | 23.60 | 658 | NYSE | FLT | Thu, Mar 4, 2004 | 23.08 | 23.50 | 23.03 | 23.39 | 657 | NYSE | FLT | Wed, Mar 3, 2004 | 23.08 | 23.10 | 22.61 | 23.00 | 656 | NYSE | FLT | Tue, Mar 2, 2004 | 23.11 | 23.40 | 23.01 | 23.22 | 655 | NYSE | FLT | Mon, Mar 1, 2004 | 23.01 | 23.10 | 22.82 | 23.08 | 654 | NYSE | FLT | Fri, Feb 27, 2004 | 23.05 | 23.23 | 22.92 | 23.10 | 653 | NYSE | FLT | Thu, Feb 26, 2004 | 23.02 | 23.17 | 22.77 | 23.09 | 652 | NYSE | FLT | Wed, Feb 25, 2004 | 22.96 | 23.17 | 22.65 | 23.01 | 651 | NYSE | FLT | Tue, Feb 24, 2004 | 22.21 | 23.14 | 22.19 | 22.95 | 650 | NYSE | FLT | Mon, Feb 23, 2004 | 22.98 | 22.99 | 21.86 | 22.03 | 649 | NYSE | FLT | Fri, Feb 20, 2004 | 23.25 | 23.30 | 22.60 | 22.73 | 648 | NYSE | FLT | Thu, Feb 19, 2004 | 23.43 | 23.59 | 23.00 | 23.00 | 647 | NYSE | FLT | Wed, Feb 18, 2004 | 23.65 | 23.74 | 23.28 | 23.33 | 646 | NYSE | FLT | Tue, Feb 17, 2004 | 23.47 | 23.77 | 23.15 | 23.64 | 645 | NYSE | FLT | Fri, Feb 13, 2004 | 23.53 | 23.98 | 23.37 | 23.46 | 644 | NYSE | FLT | Thu, Feb 12, 2004 | 23.05 | 23.52 | 23.00 | 23.05 | 643 | NYSE | FLT | Wed, Feb 11, 2004 | 22.95 | 23.09 | 22.62 | 22.89 | 642 | NYSE | FLT | Tue, Feb 10, 2004 | 22.80 | 23.04 | 22.68 | 22.80 | 641 | NYSE | FLT | Mon, Feb 9, 2004 | 22.98 | 23.04 | 22.70 | 22.78 | 640 | NYSE | FLT | Fri, Feb 6, 2004 | 22.65 | 23.14 | 22.60 | 22.83 | 639 | NYSE | FLT | Thu, Feb 5, 2004 | 22.85 | 23.10 | 22.61 | 22.64 | 638 | NYSE | FLT | Wed, Feb 4, 2004 | 23.00 | 23.02 | 22.55 | 22.60 | 637 | NYSE | FLT | Tue, Feb 3, 2004 | 23.01 | 23.38 | 22.65 | 23.24 | 636 | NYSE | FLT | Mon, Feb 2, 2004 | 23.60 | 23.90 | 22.98 | 23.12 | 635 | NYSE | FLT | Fri, Jan 30, 2004 | 23.80 | 24.21 | 23.65 | 23.67 | 634 | NYSE | FLT | Thu, Jan 29, 2004 | 24.25 | 24.26 | 23.43 | 23.67 | 633 | NYSE | FLT | Wed, Jan 28, 2004 | 24.65 | 24.66 | 23.54 | 23.76 | 632 | NYSE | FLT | Tue, Jan 27, 2004 | 24.73 | 24.73 | 23.41 | 24.00 | 631 | NYSE | FLT | Mon, Jan 26, 2004 | 24.00 | 24.75 | 24.00 | 24.67 | 630 | NYSE | FLT | Fri, Jan 23, 2004 | 24.88 | 24.99 | 24.02 | 24.10 | 629 | NYSE | FLT | Thu, Jan 22, 2004 | 24.04 | 25.45 | 24.03 | 24.88 | 628 | NYSE | FLT | Wed, Jan 21, 2004 | 23.98 | 24.37 | 23.04 | 24.15 | 627 | NYSE | FLT | Tue, Jan 20, 2004 | 24.00 | 24.00 | 23.35 | 23.78 | 626 | NYSE | FLT | Fri, Jan 16, 2004 | 23.78 | 23.90 | 23.40 | 23.46 | 625 | NYSE | FLT | Thu, Jan 15, 2004 | 23.70 | 23.97 | 23.46 | 23.60 | 624 | NYSE | FLT | Wed, Jan 14, 2004 | 22.85 | 23.78 | 22.76 | 23.69 | 623 | NYSE | FLT | Tue, Jan 13, 2004 | 22.75 | 23.00 | 21.85 | 22.66 | 622 | NYSE | FLT | Mon, Jan 12, 2004 | 25.90 | 25.95 | 25.45 | 25.91 | 621 | NYSE | FLT | Fri, Jan 9, 2004 | 24.95 | 25.32 | 24.70 | 25.22 | 620 | NYSE | FLT | Thu, Jan 8, 2004 | 25.98 | 26.00 | 24.60 | 24.89 | 619 | NYSE | FLT | Wed, Jan 7, 2004 | 26.40 | 26.49 | 25.60 | 25.75 | 618 | NYSE | FLT | Tue, Jan 6, 2004 | 26.41 | 26.55 | 26.10 | 26.35 | 617 | NYSE | FLT | Mon, Jan 5, 2004 | 26.01 | 26.78 | 26.01 | 26.66 | 616 | NYSE | FLT | Fri, Jan 2, 2004 | 26.15 | 26.95 | 25.67 | 25.92 | 615 | NYSE | FLT | Wed, Dec 31, 2003 | 26.35 | 26.35 | 26.00 | 26.32 | 614 | NYSE | FLT | Tue, Dec 30, 2003 | 26.45 | 26.55 | 26.18 | 26.22 | 613 | NYSE | FLT | Mon, Dec 29, 2003 | 25.90 | 26.31 | 25.86 | 26.31 | 612 | NYSE | FLT | Fri, Dec 26, 2003 | 26.05 | 26.23 | 25.93 | 26.02 | 611 | NYSE | FLT | Wed, Dec 24, 2003 | 26.00 | 26.35 | 25.70 | 26.33 | 610 | NYSE | FLT | Tue, Dec 23, 2003 | 25.65 | 26.13 | 25.48 | 26.00 | 609 | NYSE | FLT | Mon, Dec 22, 2003 | 25.35 | 25.54 | 25.17 | 25.47 | 608 | NYSE | FLT | Fri, Dec 19, 2003 | 25.00 | 25.60 | 24.92 | 25.60 | 607 | NYSE | FLT | Thu, Dec 18, 2003 | 24.55 | 25.03 | 24.49 | 24.85 | 606 | NYSE | FLT | Wed, Dec 17, 2003 | 24.40 | 24.53 | 24.14 | 24.45 | 605 | NYSE | FLT | Tue, Dec 16, 2003 | 24.90 | 24.90 | 24.09 | 24.56 | 604 | NYSE | FLT | Mon, Dec 15, 2003 | 25.30 | 25.30 | 24.88 | 24.91 | 603 | NYSE | FLT | Fri, Dec 12, 2003 | 24.80 | 25.08 | 24.80 | 25.01 | 602 | NYSE | FLT | Thu, Dec 11, 2003 | 24.85 | 25.25 | 24.05 | 25.02 | 601 | NYSE | FLT | Wed, Dec 10, 2003 | 25.15 | 25.19 | 24.69 | 25.13 | 600 | NYSE | FLT | Tue, Dec 9, 2003 | 25.05 | 25.54 | 25.02 | 25.24 | 599 | NYSE | FLT | Mon, Dec 8, 2003 | 25.02 | 25.35 | 24.87 | 25.05 | 598 | NYSE | FLT | Fri, Dec 5, 2003 | 25.35 | 25.40 | 25.11 | 25.33 | 597 | NYSE | FLT | Thu, Dec 4, 2003 | 25.30 | 25.80 | 25.30 | 25.60 | 596 | NYSE | FLT | Wed, Dec 3, 2003 | 25.95 | 26.31 | 25.66 | 25.98 | 595 | NYSE | FLT | Tue, Dec 2, 2003 | 25.13 | 26.00 | 24.69 | 25.65 | 594 | NYSE | FLT | Mon, Dec 1, 2003 | 24.98 | 25.69 | 24.91 | 25.34 | 593 | NYSE | FLT | Fri, Nov 28, 2003 | 24.83 | 24.99 | 24.61 | 24.90 | 592 | NYSE | FLT | Wed, Nov 26, 2003 | 24.21 | 25.00 | 24.01 | 24.73 | 591 | NYSE | FLT | Tue, Nov 25, 2003 | 24.70 | 24.86 | 24.46 | 24.46 | 590 | NYSE | FLT | Mon, Nov 24, 2003 | 24.00 | 24.95 | 24.00 | 24.86 | 589 | NYSE | FLT | Fri, Nov 21, 2003 | 24.23 | 24.35 | 23.94 | 24.16 | 588 | NYSE | FLT | Thu, Nov 20, 2003 | 24.05 | 24.48 | 23.91 | 24.22 | 587 | NYSE | FLT | Wed, Nov 19, 2003 | 23.80 | 24.13 | 23.79 | 24.05 | 586 | NYSE | FLT | Tue, Nov 18, 2003 | 24.40 | 24.50 | 24.05 | 24.12 | 585 | NYSE | FLT | Mon, Nov 17, 2003 | 24.25 | 24.40 | 23.86 | 24.40 | 584 | NYSE | FLT | Fri, Nov 14, 2003 | 24.92 | 25.09 | 24.26 | 24.35 | 583 | NYSE | FLT | Thu, Nov 13, 2003 | 25.03 | 25.37 | 24.63 | 24.67 | 582 | NYSE | FLT | Wed, Nov 12, 2003 | 24.55 | 25.28 | 24.45 | 25.28 | 581 | NYSE | FLT | Tue, Nov 11, 2003 | 24.64 | 24.69 | 23.86 | 24.55 | 580 | NYSE | FLT | Mon, Nov 10, 2003 | 24.65 | 24.85 | 24.34 | 24.56 | 579 | NYSE | FLT | Fri, Nov 7, 2003 | 24.50 | 25.20 | 24.46 | 25.05 | 578 | NYSE | FLT | Thu, Nov 6, 2003 | 24.25 | 24.55 | 24.16 | 24.40 | 577 | NYSE | FLT | Wed, Nov 5, 2003 | 23.85 | 24.54 | 23.50 | 24.30 | 576 | NYSE | FLT | Tue, Nov 4, 2003 | 24.00 | 24.48 | 23.90 | 24.34 | 575 | NYSE | FLT | Mon, Nov 3, 2003 | 23.57 | 24.18 | 23.57 | 24.18 | 574 | NYSE | FLT | Fri, Oct 31, 2003 | 23.73 | 23.88 | 23.30 | 23.40 | 573 | NYSE | FLT | Thu, Oct 30, 2003 | 23.67 | 24.00 | 23.62 | 23.70 | 572 | NYSE | FLT | Wed, Oct 29, 2003 | 23.27 | 23.85 | 23.11 | 23.61 | 571 | NYSE | FLT | Tue, Oct 28, 2003 | 22.87 | 23.42 | 22.80 | 23.28 | 570 | NYSE | FLT | Mon, Oct 27, 2003 | 22.36 | 22.58 | 22.19 | 22.39 | 569 | NYSE | FLT | Fri, Oct 24, 2003 | 22.68 | 22.77 | 21.96 | 22.37 | 568 | NYSE | FLT | Thu, Oct 23, 2003 | 22.85 | 23.80 | 22.58 | 22.68 | 567 | NYSE | FLT | Wed, Oct 22, 2003 | 22.41 | 22.90 | 22.22 | 22.90 | 566 | NYSE | FLT | Tue, Oct 21, 2003 | 22.60 | 22.65 | 22.27 | 22.42 | 565 | NYSE | FLT | Mon, Oct 20, 2003 | 21.90 | 22.20 | 21.80 | 22.00 | 564 | NYSE | FLT | Fri, Oct 17, 2003 | 22.20 | 22.42 | 21.90 | 21.90 | 563 | NYSE | FLT | Thu, Oct 16, 2003 | 22.15 | 22.37 | 21.79 | 22.16 | 562 | NYSE | FLT | Wed, Oct 15, 2003 | 22.44 | 22.84 | 22.14 | 22.26 | 561 | NYSE | FLT | Tue, Oct 14, 2003 | 22.78 | 22.79 | 22.36 | 22.71 | 560 | NYSE | FLT | Mon, Oct 13, 2003 | 22.38 | 22.81 | 22.11 | 22.27 | 559 | NYSE | FLT | Fri, Oct 10, 2003 | 22.25 | 22.61 | 22.18 | 22.37 | 558 | NYSE | FLT | Thu, Oct 9, 2003 | 22.75 | 23.10 | 22.12 | 22.12 | 557 | NYSE | FLT | Wed, Oct 8, 2003 | 23.35 | 23.96 | 23.09 | 23.70 | 556 | NYSE | FLT | Tue, Oct 7, 2003 | 22.78 | 23.23 | 22.68 | 23.12 | 555 | NYSE | FLT | Mon, Oct 6, 2003 | 22.60 | 23.40 | 22.45 | 23.09 | 554 | NYSE | FLT | Fri, Oct 3, 2003 | 22.75 | 22.90 | 22.37 | 22.45 | 553 | NYSE | FLT | Thu, Oct 2, 2003 | 22.39 | 22.69 | 22.20 | 22.68 | 552 | NYSE | FLT | Wed, Oct 1, 2003 | 22.48 | 22.57 | 22.01 | 22.27 | 551 | NYSE | FLT | Tue, Sep 30, 2003 | 22.38 | 22.50 | 21.71 | 22.34 | 550 | NYSE | FLT | Mon, Sep 29, 2003 | 22.00 | 22.23 | 21.30 | 22.02 | 549 | NYSE | FLT | Fri, Sep 26, 2003 | 22.33 | 22.46 | 21.82 | 22.01 | 548 | NYSE | FLT | Thu, Sep 25, 2003 | 22.30 | 22.74 | 22.15 | 22.60 | 547 | NYSE | FLT | Wed, Sep 24, 2003 | 21.40 | 22.35 | 21.25 | 22.25 | 546 | NYSE | FLT | Tue, Sep 23, 2003 | 21.58 | 21.72 | 21.20 | 21.39 | 545 | NYSE | FLT | Mon, Sep 22, 2003 | 22.25 | 22.25 | 21.55 | 21.58 | 544 | NYSE | FLT | Fri, Sep 19, 2003 | 22.95 | 22.95 | 22.36 | 22.41 | 543 | NYSE | FLT | Thu, Sep 18, 2003 | 22.50 | 22.80 | 22.50 | 22.80 | 542 | NYSE | FLT | Wed, Sep 17, 2003 | 22.50 | 23.30 | 21.00 | 22.60 | 541 | NYSE | FLT | Tue, Sep 16, 2003 | 22.85 | 23.45 | 22.70 | 23.38 | 540 | NYSE | FLT | Mon, Sep 15, 2003 | 22.57 | 23.12 | 22.23 | 23.06 | 539 | NYSE | FLT | Fri, Sep 12, 2003 | 22.40 | 22.53 | 21.75 | 22.53 | 538 | NYSE | FLT | Thu, Sep 11, 2003 | 22.30 | 22.73 | 22.00 | 22.00 | 537 | NYSE | FLT | Wed, Sep 10, 2003 | 22.75 | 22.85 | 22.21 | 22.27 | 536 | NYSE | FLT | Tue, Sep 9, 2003 | 22.80 | 23.12 | 22.64 | 22.94 | 535 | NYSE | FLT | Mon, Sep 8, 2003 | 23.23 | 23.23 | 22.85 | 22.96 | 534 | NYSE | FLT | Fri, Sep 5, 2003 | 23.85 | 23.85 | 23.00 | 23.23 | 533 | NYSE | FLT | Thu, Sep 4, 2003 | 23.00 | 23.92 | 23.00 | 23.77 | 532 | NYSE | FLT | Wed, Sep 3, 2003 | 22.50 | 23.60 | 22.45 | 23.41 | 531 | NYSE | FLT | Tue, Sep 2, 2003 | 21.17 | 22.40 | 21.17 | 22.35 | 530 | NYSE | FLT | Fri, Aug 29, 2003 | 20.67 | 21.24 | 20.56 | 21.16 | 529 | NYSE | FLT | Thu, Aug 28, 2003 | 20.99 | 21.01 | 20.63 | 20.87 | 528 | NYSE | FLT | Wed, Aug 27, 2003 | 21.00 | 21.03 | 20.81 | 20.93 | 527 | NYSE | FLT | Tue, Aug 26, 2003 | 20.98 | 21.02 | 20.55 | 20.99 | 526 | NYSE | FLT | Mon, Aug 25, 2003 | 21.10 | 21.28 | 20.73 | 20.98 | 525 | NYSE | FLT | Fri, Aug 22, 2003 | 21.80 | 22.00 | 21.05 | 21.54 | 524 | NYSE | FLT | Thu, Aug 21, 2003 | 20.74 | 21.30 | 20.65 | 21.30 | 523 | NYSE | FLT | Wed, Aug 20, 2003 | 21.17 | 21.17 | 20.70 | 20.99 | 522 | NYSE | FLT | Tue, Aug 19, 2003 | 20.55 | 21.25 | 20.50 | 21.16 | 521 | NYSE | FLT | Mon, Aug 18, 2003 | 20.55 | 20.58 | 20.20 | 20.44 | 520 | NYSE | FLT | Fri, Aug 15, 2003 | 20.05 | 20.88 | 20.05 | 20.60 | 519 | NYSE | FLT | Thu, Aug 14, 2003 | 19.55 | 20.69 | 18.75 | 20.38 | 518 | NYSE | FLT | Wed, Aug 13, 2003 | 19.80 | 19.90 | 19.55 | 19.55 | 517 | NYSE | FLT | Tue, Aug 12, 2003 | 19.65 | 19.84 | 19.60 | 19.70 | 516 | NYSE | FLT | Mon, Aug 11, 2003 | 20.00 | 20.03 | 19.35 | 19.53 | 515 | NYSE | FLT | Fri, Aug 8, 2003 | 19.56 | 20.48 | 19.56 | 20.02 | 514 | NYSE | FLT | Thu, Aug 7, 2003 | 19.10 | 20.01 | 19.10 | 19.85 | 513 | NYSE | FLT | Wed, Aug 6, 2003 | 19.48 | 19.56 | 19.00 | 19.20 | 512 | NYSE | FLT | Tue, Aug 5, 2003 | 19.90 | 20.20 | 19.47 | 19.47 | 511 | NYSE | FLT | Mon, Aug 4, 2003 | 19.85 | 20.43 | 19.80 | 20.13 | 510 | NYSE | FLT | Fri, Aug 1, 2003 | 19.92 | 20.39 | 19.58 | 20.33 | 509 | NYSE | FLT | Thu, Jul 31, 2003 | 19.78 | 19.85 | 19.39 | 19.42 | 508 | NYSE | FLT | Wed, Jul 30, 2003 | 19.84 | 19.85 | 19.60 | 19.75 | 507 | NYSE | FLT | Tue, Jul 29, 2003 | 19.91 | 19.99 | 19.69 | 19.84 | 506 | NYSE | FLT | Mon, Jul 28, 2003 | 20.05 | 20.23 | 19.65 | 19.84 | 505 | NYSE | FLT | Fri, Jul 25, 2003 | 19.75 | 20.00 | 19.75 | 19.92 | 504 | NYSE | FLT | Thu, Jul 24, 2003 | 20.00 | 20.09 | 19.75 | 19.75 | 503 | NYSE | FLT | Wed, Jul 23, 2003 | 19.87 | 20.00 | 19.70 | 19.95 | 502 | NYSE | FLT | Tue, Jul 22, 2003 | 19.29 | 19.99 | 19.29 | 19.86 | 501 | NYSE | FLT | Mon, Jul 21, 2003 | 19.50 | 20.00 | 19.29 | 19.29 | 500 | NYSE | FLT | Fri, Jul 18, 2003 | 19.95 | 20.70 | 19.92 | 20.65 | 499 | NYSE | FLT | Thu, Jul 17, 2003 | 20.15 | 20.16 | 19.70 | 19.85 | 498 | NYSE | FLT | Wed, Jul 16, 2003 | 20.35 | 20.50 | 19.70 | 20.35 | 497 | NYSE | FLT | Tue, Jul 15, 2003 | 19.84 | 20.80 | 19.51 | 20.55 | 496 | NYSE | FLT | Mon, Jul 14, 2003 | 19.15 | 19.54 | 18.84 | 18.85 | 495 | NYSE | FLT | Fri, Jul 11, 2003 | 19.10 | 19.10 | 18.80 | 18.89 | 494 | NYSE | FLT | Thu, Jul 10, 2003 | 19.10 | 19.12 | 18.95 | 19.10 | 493 | NYSE | FLT | Wed, Jul 9, 2003 | 19.15 | 19.40 | 18.82 | 19.21 | 492 | NYSE | FLT | Tue, Jul 8, 2003 | 18.00 | 19.42 | 18.00 | 19.39 | 491 | NYSE | FLT | Mon, Jul 7, 2003 | 18.00 | 18.20 | 17.97 | 18.01 | 490 | NYSE | FLT | Thu, Jul 3, 2003 | 17.84 | 18.20 | 17.80 | 18.15 | 489 | NYSE | FLT | Wed, Jul 2, 2003 | 17.88 | 18.08 | 17.80 | 17.84 | 488 | NYSE | FLT | Tue, Jul 1, 2003 | 17.98 | 18.09 | 17.65 | 17.99 | 487 | NYSE | FLT | Mon, Jun 30, 2003 | 17.80 | 18.18 | 17.75 | 18.09 | 486 | NYSE | FLT | Fri, Jun 27, 2003 | 18.00 | 18.20 | 17.84 | 17.86 | 485 | NYSE | FLT | Thu, Jun 26, 2003 | 17.17 | 18.00 | 17.17 | 18.00 | 484 | NYSE | FLT | Wed, Jun 25, 2003 | 17.35 | 17.60 | 17.29 | 17.33 | 483 | NYSE | FLT | Tue, Jun 24, 2003 | 17.60 | 17.80 | 17.24 | 17.65 | 482 | NYSE | FLT | Mon, Jun 23, 2003 | 17.77 | 18.05 | 17.75 | 17.98 | 481 | NYSE | FLT | Fri, Jun 20, 2003 | 18.00 | 18.10 | 17.60 | 17.87 | 480 | NYSE | FLT | Thu, Jun 19, 2003 | 17.75 | 18.00 | 17.45 | 17.85 | 479 | NYSE | FLT | Wed, Jun 18, 2003 | 17.40 | 17.60 | 17.33 | 17.48 | 478 | NYSE | FLT | Tue, Jun 17, 2003 | 17.49 | 17.55 | 17.25 | 17.55 | 477 | NYSE | FLT | Mon, Jun 16, 2003 | 16.65 | 17.49 | 16.52 | 17.41 | 476 | NYSE | FLT | Fri, Jun 13, 2003 | 16.85 | 16.85 | 16.25 | 16.29 | 475 | NYSE | FLT | Thu, Jun 12, 2003 | 17.20 | 17.30 | 16.60 | 16.70 | 474 | NYSE | FLT | Wed, Jun 11, 2003 | 17.65 | 17.85 | 16.93 | 17.20 | 473 | NYSE | FLT | Tue, Jun 10, 2003 | 17.58 | 17.69 | 17.25 | 17.43 | 472 | NYSE | FLT | Mon, Jun 9, 2003 | 17.95 | 18.03 | 17.58 | 17.64 | 471 | NYSE | FLT | Fri, Jun 6, 2003 | 18.45 | 18.55 | 17.92 | 18.20 | 470 | NYSE | FLT | Thu, Jun 5, 2003 | 18.00 | 18.82 | 17.95 | 18.45 | 469 | NYSE | FLT | Wed, Jun 4, 2003 | 17.15 | 18.60 | 17.14 | 18.54 | 468 | NYSE | FLT | Tue, Jun 3, 2003 | 17.11 | 17.49 | 17.06 | 17.21 | 467 | NYSE | FLT | Mon, Jun 2, 2003 | 17.52 | 17.83 | 17.47 | 17.49 | 466 | NYSE | FLT | Fri, May 30, 2003 | 17.00 | 17.54 | 16.97 | 17.52 | 465 | NYSE | FLT | Thu, May 29, 2003 | 16.69 | 16.95 | 16.69 | 16.90 | 464 | NYSE | FLT | Wed, May 28, 2003 | 16.25 | 16.67 | 16.25 | 16.55 | 463 | NYSE | FLT | Tue, May 27, 2003 | 16.90 | 17.10 | 16.67 | 16.70 | 462 | NYSE | FLT | Fri, May 23, 2003 | 16.70 | 17.45 | 16.70 | 17.35 | 461 | NYSE | FLT | Thu, May 22, 2003 | 16.40 | 16.79 | 16.40 | 16.77 | 460 | NYSE | FLT | Wed, May 21, 2003 | 16.60 | 16.66 | 16.25 | 16.32 | 459 | NYSE | FLT | Tue, May 20, 2003 | 17.04 | 17.14 | 16.51 | 16.83 | 458 | NYSE | FLT | Mon, May 19, 2003 | 17.23 | 17.38 | 16.87 | 17.08 | 457 | NYSE | FLT | Fri, May 16, 2003 | 17.12 | 17.48 | 17.00 | 17.48 | 456 | NYSE | FLT | Thu, May 15, 2003 | 17.00 | 17.27 | 16.92 | 17.27 | 455 | NYSE | FLT | Wed, May 14, 2003 | 16.70 | 17.02 | 16.70 | 16.99 | 454 | NYSE | FLT | Tue, May 13, 2003 | 16.65 | 16.78 | 16.55 | 16.70 | 453 | NYSE | FLT | Mon, May 12, 2003 | 16.73 | 16.78 | 16.45 | 16.70 | 452 | NYSE | FLT | Fri, May 9, 2003 | 16.40 | 16.92 | 16.29 | 16.85 | 451 | NYSE | FLT | Thu, May 8, 2003 | 16.35 | 16.85 | 16.35 | 16.45 | 450 | NYSE | FLT | Wed, May 7, 2003 | 16.55 | 16.92 | 16.50 | 16.77 | 449 | NYSE | FLT | Tue, May 6, 2003 | 16.15 | 16.75 | 16.15 | 16.68 | 448 | NYSE | FLT | Mon, May 5, 2003 | 16.57 | 16.79 | 16.46 | 16.60 | 447 | NYSE | FLT | Fri, May 2, 2003 | 16.24 | 16.70 | 16.17 | 16.69 | 446 | NYSE | FLT | Thu, May 1, 2003 | 16.03 | 16.70 | 16.01 | 16.18 | 445 | NYSE | FLT | Wed, Apr 30, 2003 | 15.54 | 16.11 | 15.50 | 16.02 | 444 | NYSE | FLT | Tue, Apr 29, 2003 | 15.47 | 15.85 | 15.38 | 15.79 | 443 | NYSE | FLT | Mon, Apr 28, 2003 | 15.54 | 15.79 | 15.26 | 15.79 | 442 | NYSE | FLT | Fri, Apr 25, 2003 | 15.62 | 15.82 | 15.49 | 15.64 | 441 | NYSE | FLT | Thu, Apr 24, 2003 | 15.85 | 15.99 | 15.70 | 15.72 | 440 | NYSE | FLT | Wed, Apr 23, 2003 | 15.72 | 16.05 | 15.53 | 16.05 | 439 | NYSE | FLT | Tue, Apr 22, 2003 | 14.92 | 15.94 | 14.91 | 15.87 | 438 | NYSE | FLT | Mon, Apr 21, 2003 | 14.82 | 15.08 | 14.75 | 15.00 | 437 | NYSE | FLT | Thu, Apr 17, 2003 | 14.50 | 15.05 | 14.50 | 14.75 | 436 | NYSE | FLT | Wed, Apr 16, 2003 | 14.83 | 14.84 | 14.25 | 14.40 | 435 | NYSE | FLT | Tue, Apr 15, 2003 | 14.75 | 14.75 | 14.40 | 14.73 | 434 | NYSE | FLT | Mon, Apr 14, 2003 | 14.06 | 15.05 | 13.45 | 14.90 | 433 | NYSE | FLT | Fri, Apr 11, 2003 | 14.70 | 14.70 | 13.94 | 14.06 | 432 | NYSE | FLT | Thu, Apr 10, 2003 | 14.17 | 14.64 | 13.70 | 14.43 | 431 | NYSE | FLT | Wed, Apr 9, 2003 | 14.93 | 15.05 | 14.20 | 14.22 | 430 | NYSE | FLT | Tue, Apr 8, 2003 | 15.30 | 15.30 | 14.84 | 14.91 | 429 | NYSE | FLT | Mon, Apr 7, 2003 | 16.15 | 16.25 | 15.22 | 15.24 | 428 | NYSE | FLT | Fri, Apr 4, 2003 | 15.75 | 15.75 | 15.10 | 15.27 | 427 | NYSE | FLT | Thu, Apr 3, 2003 | 15.70 | 16.02 | 15.36 | 15.60 | 426 | NYSE | FLT | Wed, Apr 2, 2003 | 15.25 | 15.85 | 15.25 | 15.71 | 425 | NYSE | FLT | Tue, Apr 1, 2003 | 15.60 | 15.65 | 14.93 | 14.98 | 424 | NYSE | FLT | Mon, Mar 31, 2003 | 15.40 | 15.77 | 15.14 | 15.50 | 423 | NYSE | FLT | Fri, Mar 28, 2003 | 15.69 | 15.99 | 15.66 | 15.67 | 422 | NYSE | FLT | Thu, Mar 27, 2003 | 15.56 | 15.95 | 15.50 | 15.69 | 421 | NYSE | FLT | Wed, Mar 26, 2003 | 15.80 | 15.98 | 15.56 | 15.64 | 420 | NYSE | FLT | Tue, Mar 25, 2003 | 15.60 | 15.99 | 15.60 | 15.75 | 419 | NYSE | FLT | Mon, Mar 24, 2003 | 15.55 | 15.90 | 15.47 | 15.90 | 418 | NYSE | FLT | Fri, Mar 21, 2003 | 15.90 | 16.17 | 15.74 | 15.88 | 417 | NYSE | FLT | Thu, Mar 20, 2003 | 15.40 | 15.69 | 15.14 | 15.39 | 416 | NYSE | FLT | Wed, Mar 19, 2003 | 15.64 | 15.95 | 15.35 | 15.40 | 415 | NYSE | FLT | Tue, Mar 18, 2003 | 15.35 | 15.74 | 15.31 | 15.67 | 414 | NYSE | FLT | Mon, Mar 17, 2003 | 14.50 | 15.30 | 14.31 | 15.21 | 413 | NYSE | FLT | Fri, Mar 14, 2003 | 13.93 | 14.95 | 13.89 | 14.58 | 412 | NYSE | FLT | Thu, Mar 13, 2003 | 13.79 | 13.98 | 13.45 | 13.83 | 411 | NYSE | FLT | Wed, Mar 12, 2003 | 14.20 | 14.31 | 13.79 | 13.79 | 410 | NYSE | FLT | Tue, Mar 11, 2003 | 15.17 | 15.17 | 14.15 | 14.17 | 409 | NYSE | FLT | Mon, Mar 10, 2003 | 15.55 | 15.70 | 15.20 | 15.20 | 408 | NYSE | FLT | Fri, Mar 7, 2003 | 15.80 | 15.80 | 15.59 | 15.80 | 407 | NYSE | FLT | Thu, Mar 6, 2003 | 15.80 | 16.08 | 15.79 | 16.03 | 406 | NYSE | FLT | Wed, Mar 5, 2003 | 15.70 | 15.80 | 15.55 | 15.77 | 405 | NYSE | FLT | Tue, Mar 4, 2003 | 15.55 | 15.74 | 15.42 | 15.61 | 404 | NYSE | FLT | Mon, Mar 3, 2003 | 15.60 | 15.80 | 15.51 | 15.71 | 403 | NYSE | FLT | Fri, Feb 28, 2003 | 15.07 | 15.45 | 14.90 | 15.34 | 402 | NYSE | FLT | Thu, Feb 27, 2003 | 15.60 | 15.62 | 14.93 | 15.00 | 401 | NYSE | FLT | Wed, Feb 26, 2003 | 15.70 | 15.89 | 15.38 | 15.60 | 400 | NYSE | FLT | Tue, Feb 25, 2003 | 15.00 | 15.83 | 14.85 | 15.83 | 399 | NYSE | FLT | Mon, Feb 24, 2003 | 15.50 | 15.54 | 15.15 | 15.17 | 398 | NYSE | FLT | Fri, Feb 21, 2003 | 15.57 | 15.65 | 15.34 | 15.65 | 397 | NYSE | FLT | Thu, Feb 20, 2003 | 16.01 | 16.05 | 15.55 | 15.60 | 396 | NYSE | FLT | Wed, Feb 19, 2003 | 16.00 | 16.30 | 15.80 | 16.00 | 395 | NYSE | FLT | Tue, Feb 18, 2003 | 15.50 | 16.10 | 15.50 | 16.00 | 394 | NYSE | FLT | Fri, Feb 14, 2003 | 14.80 | 15.32 | 14.76 | 15.27 | 393 | NYSE | FLT | Thu, Feb 13, 2003 | 14.64 | 15.00 | 14.48 | 14.69 | 392 | NYSE | FLT | Wed, Feb 12, 2003 | 15.05 | 15.15 | 14.59 | 14.65 | 391 | NYSE | FLT | Tue, Feb 11, 2003 | 15.32 | 15.92 | 15.32 | 15.40 | 390 | NYSE | FLT | Mon, Feb 10, 2003 | 15.02 | 15.35 | 15.00 | 15.30 | 389 | NYSE | FLT | Fri, Feb 7, 2003 | 16.05 | 16.05 | 14.94 | 15.11 | 388 | NYSE | FLT | Thu, Feb 6, 2003 | 16.18 | 16.34 | 15.95 | 15.99 | 387 | NYSE | FLT | Wed, Feb 5, 2003 | 16.36 | 16.55 | 16.25 | 16.38 | 386 | NYSE | FLT | Tue, Feb 4, 2003 | 16.06 | 16.60 | 15.99 | 16.35 | 385 | NYSE | FLT | Mon, Feb 3, 2003 | 16.58 | 16.79 | 16.20 | 16.30 | 384 | NYSE | FLT | Fri, Jan 31, 2003 | 16.05 | 16.60 | 15.95 | 16.55 | 383 | NYSE | FLT | Thu, Jan 30, 2003 | 16.25 | 16.60 | 16.12 | 16.20 | 382 | NYSE | FLT | Wed, Jan 29, 2003 | 16.42 | 16.50 | 16.18 | 16.29 | 381 | NYSE | FLT | Tue, Jan 28, 2003 | 16.31 | 16.59 | 16.25 | 16.41 | 380 | NYSE | FLT | Mon, Jan 27, 2003 | 16.37 | 16.57 | 16.01 | 16.31 | 379 | NYSE | FLT | Fri, Jan 24, 2003 | 16.70 | 16.84 | 16.53 | 16.62 | 378 | NYSE | FLT | Thu, Jan 23, 2003 | 16.10 | 16.98 | 16.01 | 16.85 | 377 | NYSE | FLT | Wed, Jan 22, 2003 | 15.30 | 15.84 | 15.16 | 15.66 | 376 | NYSE | FLT | Tue, Jan 21, 2003 | 15.90 | 16.00 | 15.36 | 15.73 | 375 | NYSE | FLT | Fri, Jan 17, 2003 | 15.52 | 16.40 | 15.45 | 16.30 | 374 | NYSE | FLT | Thu, Jan 16, 2003 | 16.47 | 16.55 | 15.52 | 15.75 | 373 | NYSE | FLT | Wed, Jan 15, 2003 | 17.01 | 17.01 | 16.20 | 16.40 | 372 | NYSE | FLT | Tue, Jan 14, 2003 | 17.45 | 17.50 | 16.90 | 17.00 | 371 | NYSE | FLT | Mon, Jan 13, 2003 | 16.98 | 17.55 | 16.98 | 17.40 | 370 | NYSE | FLT | Fri, Jan 10, 2003 | 18.11 | 18.45 | 16.70 | 16.92 | 369 | NYSE | FLT | Thu, Jan 9, 2003 | 18.60 | 18.60 | 18.20 | 18.37 | 368 | NYSE | FLT | Wed, Jan 8, 2003 | 18.60 | 18.97 | 18.50 | 18.60 | 367 | NYSE | FLT | Tue, Jan 7, 2003 | 19.25 | 19.88 | 18.50 | 18.73 | 366 | NYSE | FLT | Mon, Jan 6, 2003 | 18.82 | 19.40 | 18.82 | 19.10 | 365 | NYSE | FLT | Fri, Jan 3, 2003 | 18.42 | 19.11 | 18.42 | 18.75 | 364 | NYSE | FLT | Thu, Jan 2, 2003 | 18.00 | 18.68 | 17.85 | 18.61 | 363 | NYSE | FLT | Tue, Dec 31, 2002 | 17.92 | 18.07 | 17.60 | 17.99 | 362 | NYSE | FLT | Mon, Dec 30, 2002 | 17.70 | 18.08 | 17.55 | 17.82 | 361 | NYSE | FLT | Fri, Dec 27, 2002 | 17.75 | 18.10 | 17.56 | 17.69 | 360 | NYSE | FLT | Thu, Dec 26, 2002 | 17.50 | 17.97 | 17.50 | 17.86 | 359 | NYSE | FLT | Tue, Dec 24, 2002 | 16.85 | 17.60 | 16.76 | 17.47 | 358 | NYSE | FLT | Mon, Dec 23, 2002 | 17.25 | 17.75 | 17.10 | 17.20 | 357 | NYSE | FLT | Fri, Dec 20, 2002 | 17.54 | 17.55 | 16.23 | 17.15 | 356 | NYSE | FLT | Thu, Dec 19, 2002 | 17.99 | 18.05 | 17.54 | 17.54 | 355 | NYSE | FLT | Wed, Dec 18, 2002 | 17.93 | 18.08 | 17.65 | 17.99 | 354 | NYSE | FLT | Tue, Dec 17, 2002 | 17.38 | 18.20 | 17.35 | 18.08 | 353 | NYSE | FLT | Mon, Dec 16, 2002 | 17.62 | 17.99 | 17.60 | 17.80 | 352 | NYSE | FLT | Fri, Dec 13, 2002 | 17.70 | 17.70 | 17.00 | 17.62 | 351 | NYSE | FLT | Thu, Dec 12, 2002 | 17.88 | 17.94 | 17.50 | 17.74 | 350 | NYSE | FLT | Wed, Dec 11, 2002 | 18.00 | 18.13 | 17.75 | 17.90 | 349 | NYSE | FLT | Tue, Dec 10, 2002 | 17.87 | 18.20 | 17.78 | 18.00 | 348 | NYSE | FLT | Mon, Dec 9, 2002 | 17.60 | 18.15 | 17.50 | 17.87 | 347 | NYSE | FLT | Fri, Dec 6, 2002 | 18.00 | 18.10 | 17.50 | 17.69 | 346 | NYSE | FLT | Thu, Dec 5, 2002 | 18.38 | 18.80 | 17.65 | 18.12 | 345 | NYSE | FLT | Wed, Dec 4, 2002 | 19.25 | 19.25 | 17.85 | 18.14 | 344 | NYSE | FLT | Tue, Dec 3, 2002 | 19.56 | 19.96 | 19.25 | 19.47 | 343 | NYSE | FLT | Mon, Dec 2, 2002 | 19.97 | 20.47 | 19.80 | 20.02 | 342 | NYSE | FLT | Fri, Nov 29, 2002 | 19.45 | 19.65 | 18.40 | 19.25 | 341 | NYSE | FLT | Wed, Nov 27, 2002 | 18.00 | 18.75 | 17.90 | 18.73 | 340 | NYSE | FLT | Tue, Nov 26, 2002 | 18.13 | 18.15 | 17.44 | 17.70 | 339 | NYSE | FLT | Mon, Nov 25, 2002 | 18.58 | 18.60 | 17.67 | 18.18 | 338 | NYSE | FLT | Fri, Nov 22, 2002 | 18.53 | 18.85 | 18.26 | 18.50 | 337 | NYSE | FLT | Thu, Nov 21, 2002 | 18.40 | 18.78 | 18.26 | 18.68 | 336 | NYSE | FLT | Wed, Nov 20, 2002 | 17.90 | 18.50 | 17.40 | 18.50 | 335 | NYSE | FLT | Tue, Nov 19, 2002 | 19.10 | 19.18 | 18.50 | 18.74 | 334 | NYSE | FLT | Mon, Nov 18, 2002 | 18.71 | 19.30 | 18.69 | 19.30 | 333 | NYSE | FLT | Fri, Nov 15, 2002 | 18.40 | 18.85 | 18.36 | 18.71 | 332 | NYSE | FLT | Thu, Nov 14, 2002 | 18.00 | 19.20 | 18.00 | 19.00 | 331 | NYSE | FLT | Wed, Nov 13, 2002 | 17.25 | 18.00 | 17.25 | 17.95 | 330 | NYSE | FLT | Tue, Nov 12, 2002 | 17.37 | 17.77 | 17.16 | 17.50 | 329 | NYSE | FLT | Mon, Nov 11, 2002 | 17.15 | 17.44 | 16.90 | 17.34 | 328 | NYSE | FLT | Fri, Nov 8, 2002 | 17.40 | 17.70 | 17.10 | 17.51 | 327 | NYSE | FLT | Thu, Nov 7, 2002 | 17.25 | 17.59 | 17.13 | 17.50 | 326 | NYSE | FLT | Wed, Nov 6, 2002 | 16.78 | 17.11 | 16.12 | 16.94 | 325 | NYSE | FLT | Tue, Nov 5, 2002 | 16.04 | 16.93 | 15.95 | 16.41 | 324 | NYSE | FLT | Mon, Nov 4, 2002 | 17.15 | 17.35 | 16.70 | 16.90 | 323 | NYSE | FLT | Fri, Nov 1, 2002 | 16.68 | 17.07 | 16.45 | 16.90 | 322 | NYSE | FLT | Thu, Oct 31, 2002 | 16.61 | 17.15 | 16.61 | 16.88 | 321 | NYSE | FLT | Wed, Oct 30, 2002 | 16.76 | 16.84 | 15.92 | 16.61 | 320 | NYSE | FLT | Tue, Oct 29, 2002 | 17.20 | 17.20 | 16.57 | 16.75 | 319 | NYSE | FLT | Mon, Oct 28, 2002 | 17.62 | 17.86 | 17.25 | 17.45 | 318 | NYSE | FLT | Fri, Oct 25, 2002 | 17.00 | 17.70 | 16.95 | 17.62 | 317 | NYSE | FLT | Thu, Oct 24, 2002 | 17.54 | 17.65 | 16.94 | 17.19 | 316 | NYSE | FLT | Wed, Oct 23, 2002 | 16.80 | 17.54 | 16.75 | 17.50 | 315 | NYSE | FLT | Tue, Oct 22, 2002 | 16.75 | 17.37 | 16.51 | 16.99 | 314 | NYSE | FLT | Mon, Oct 21, 2002 | 16.60 | 17.30 | 16.50 | 17.27 | 313 | NYSE | FLT | Fri, Oct 18, 2002 | 16.30 | 17.10 | 16.30 | 16.95 | 312 | NYSE | FLT | Thu, Oct 17, 2002 | 16.97 | 17.70 | 15.93 | 16.79 | 311 | NYSE | FLT | Wed, Oct 16, 2002 | 16.05 | 16.06 | 15.00 | 15.98 | 310 | NYSE | FLT | Tue, Oct 15, 2002 | 15.80 | 16.74 | 15.40 | 16.73 | 309 | NYSE | FLT | Mon, Oct 14, 2002 | 14.34 | 14.80 | 14.20 | 14.50 | 308 | NYSE | FLT | Fri, Oct 11, 2002 | 13.80 | 14.90 | 13.70 | 14.33 | 307 | NYSE | FLT | Thu, Oct 10, 2002 | 11.50 | 13.80 | 11.40 | 13.35 | 306 | NYSE | FLT | Wed, Oct 9, 2002 | 12.65 | 12.97 | 12.20 | 12.46 | 305 | NYSE | FLT | Tue, Oct 8, 2002 | 12.21 | 13.13 | 12.05 | 12.95 | 304 | NYSE | FLT | Mon, Oct 7, 2002 | 11.40 | 12.60 | 11.30 | 12.36 | 303 | NYSE | FLT | Fri, Oct 4, 2002 | 13.00 | 13.19 | 11.40 | 12.20 | 302 | NYSE | FLT | Thu, Oct 3, 2002 | 14.00 | 14.01 | 12.90 | 12.95 | 301 | NYSE | FLT | Wed, Oct 2, 2002 | 14.75 | 14.80 | 13.60 | 14.03 | 300 | NYSE | FLT | Tue, Oct 1, 2002 | 14.20 | 14.90 | 13.80 | 14.90 | 299 | NYSE | FLT | Mon, Sep 30, 2002 | 14.00 | 14.40 | 13.29 | 14.28 | 298 | NYSE | FLT | Fri, Sep 27, 2002 | 14.45 | 14.45 | 13.97 | 14.15 | 297 | NYSE | FLT | Thu, Sep 26, 2002 | 14.55 | 14.95 | 14.20 | 14.45 | 296 | NYSE | FLT | Wed, Sep 25, 2002 | 14.10 | 14.51 | 13.85 | 14.25 | 295 | NYSE | FLT | Tue, Sep 24, 2002 | 14.66 | 14.70 | 13.72 | 13.80 | 294 | NYSE | FLT | Mon, Sep 23, 2002 | 14.63 | 14.79 | 14.40 | 14.76 | 293 | NYSE | FLT | Fri, Sep 20, 2002 | 14.10 | 14.75 | 13.82 | 14.63 | 292 | NYSE | FLT | Thu, Sep 19, 2002 | 14.75 | 14.90 | 13.90 | 14.10 | 291 | NYSE | FLT | Wed, Sep 18, 2002 | 16.02 | 16.02 | 15.33 | 15.89 | 290 | NYSE | FLT | Tue, Sep 17, 2002 | 16.36 | 16.60 | 15.90 | 16.14 | 289 | NYSE | FLT | Mon, Sep 16, 2002 | 15.75 | 16.35 | 15.75 | 16.15 | 288 | NYSE | FLT | Fri, Sep 13, 2002 | 16.00 | 16.09 | 15.25 | 15.75 | 287 | NYSE | FLT | Thu, Sep 12, 2002 | 16.25 | 16.60 | 16.20 | 16.30 | 286 | NYSE | FLT | Wed, Sep 11, 2002 | 16.20 | 16.60 | 15.97 | 16.30 | 285 | NYSE | FLT | Tue, Sep 10, 2002 | 16.41 | 16.61 | 16.00 | 16.14 | 284 | NYSE | FLT | Mon, Sep 9, 2002 | 15.90 | 16.50 | 15.76 | 16.24 | 283 | NYSE | FLT | Fri, Sep 6, 2002 | 15.88 | 16.19 | 15.81 | 16.00 | 282 | NYSE | FLT | Thu, Sep 5, 2002 | 16.10 | 16.10 | 15.61 | 15.78 | 281 | NYSE | FLT | Wed, Sep 4, 2002 | 15.90 | 16.20 | 15.70 | 16.10 | 280 | NYSE | FLT | Tue, Sep 3, 2002 | 16.45 | 16.45 | 15.60 | 15.75 | 279 | NYSE | FLT | Fri, Aug 30, 2002 | 16.47 | 16.69 | 16.30 | 16.45 | 278 | NYSE | FLT | Thu, Aug 29, 2002 | 15.95 | 16.44 | 15.90 | 16.30 | 277 | NYSE | FLT | Wed, Aug 28, 2002 | 16.23 | 16.55 | 15.83 | 15.90 | 276 | NYSE | FLT | Tue, Aug 27, 2002 | 17.45 | 17.45 | 16.26 | 16.30 | 275 | NYSE | FLT | Mon, Aug 26, 2002 | 17.40 | 17.70 | 17.40 | 17.50 | 274 | NYSE | FLT | Fri, Aug 23, 2002 | 18.36 | 18.38 | 17.77 | 17.90 | 273 | NYSE | FLT | Thu, Aug 22, 2002 | 18.70 | 19.00 | 18.32 | 18.50 | 272 | NYSE | FLT | Wed, Aug 21, 2002 | 19.20 | 19.20 | 18.30 | 18.70 | 271 | NYSE | FLT | Tue, Aug 20, 2002 | 18.71 | 18.90 | 18.21 | 18.70 | 270 | NYSE | FLT | Mon, Aug 19, 2002 | 17.91 | 18.76 | 17.91 | 18.71 | 269 | NYSE | FLT | Fri, Aug 16, 2002 | 16.86 | 18.15 | 16.86 | 17.91 | 268 | NYSE | FLT | Thu, Aug 15, 2002 | 16.40 | 17.50 | 16.40 | 17.11 | 267 | NYSE | FLT | Wed, Aug 14, 2002 | 16.00 | 16.45 | 15.80 | 16.25 | 266 | NYSE | FLT | Tue, Aug 13, 2002 | 16.20 | 16.70 | 16.07 | 16.12 | 265 | NYSE | FLT | Mon, Aug 12, 2002 | 16.42 | 16.60 | 16.40 | 16.44 | 264 | NYSE | FLT | Fri, Aug 9, 2002 | 16.65 | 16.80 | 15.90 | 16.52 | 263 | NYSE | FLT | Thu, Aug 8, 2002 | 16.52 | 16.86 | 16.25 | 16.69 | 262 | NYSE | FLT | Wed, Aug 7, 2002 | 16.40 | 16.56 | 15.90 | 16.48 | 261 | NYSE | FLT | Tue, Aug 6, 2002 | 15.25 | 16.48 | 15.25 | 16.27 | 260 | NYSE | FLT | Mon, Aug 5, 2002 | 16.35 | 16.35 | 15.23 | 15.28 | 259 | NYSE | FLT | Fri, Aug 2, 2002 | 16.35 | 16.56 | 16.10 | 16.35 | 258 | NYSE | FLT | Thu, Aug 1, 2002 | 16.50 | 16.70 | 16.25 | 16.49 | 257 | NYSE | FLT | Wed, Jul 31, 2002 | 16.53 | 16.66 | 16.12 | 16.50 | 256 | NYSE | FLT | Tue, Jul 30, 2002 | 16.50 | 17.50 | 16.05 | 17.03 | 255 | NYSE | FLT | Mon, Jul 29, 2002 | 15.05 | 16.65 | 15.05 | 16.47 | 254 | NYSE | FLT | Fri, Jul 26, 2002 | 14.75 | 15.05 | 14.50 | 14.87 | 253 | NYSE | FLT | Thu, Jul 25, 2002 | 15.25 | 15.25 | 14.40 | 14.74 | 252 | NYSE | FLT | Wed, Jul 24, 2002 | 13.90 | 15.30 | 13.70 | 15.30 | 251 | NYSE | FLT | Tue, Jul 23, 2002 | 14.75 | 14.83 | 14.45 | 14.52 | 250 | NYSE | FLT | Mon, Jul 22, 2002 | 14.85 | 15.29 | 14.35 | 14.85 | 249 | NYSE | FLT | Fri, Jul 19, 2002 | 13.90 | 15.20 | 13.88 | 14.85 | 248 | NYSE | FLT | Thu, Jul 18, 2002 | 14.75 | 15.05 | 13.83 | 13.90 | 247 | NYSE | FLT | Wed, Jul 17, 2002 | 15.20 | 15.60 | 14.90 | 14.95 | 246 | NYSE | FLT | Tue, Jul 16, 2002 | 14.50 | 15.20 | 14.50 | 14.95 | 245 | NYSE | FLT | Mon, Jul 15, 2002 | 14.05 | 14.60 | 13.90 | 14.45 | 244 | NYSE | FLT | Fri, Jul 12, 2002 | 15.25 | 15.45 | 13.99 | 14.10 | 243 | NYSE | FLT | Thu, Jul 11, 2002 | 15.02 | 15.85 | 14.90 | 15.55 | 242 | NYSE | FLT | Wed, Jul 10, 2002 | 16.50 | 16.97 | 15.10 | 15.25 | 241 | NYSE | FLT | Tue, Jul 9, 2002 | 17.69 | 17.70 | 16.35 | 16.60 | 240 | NYSE | FLT | Mon, Jul 8, 2002 | 17.70 | 17.75 | 17.15 | 17.57 | 239 | NYSE | FLT | Fri, Jul 5, 2002 | 17.80 | 18.30 | 17.72 | 17.90 | 238 | NYSE | FLT | Wed, Jul 3, 2002 | 16.89 | 17.75 | 16.04 | 17.50 | 237 | NYSE | FLT | Tue, Jul 2, 2002 | 16.89 | 17.30 | 16.60 | 16.90 | 236 | NYSE | FLT | Mon, Jul 1, 2002 | 19.00 | 19.00 | 16.53 | 16.75 | 235 | NYSE | FLT | Fri, Jun 28, 2002 | 18.90 | 19.49 | 18.90 | 19.00 | 234 | NYSE | FLT | Thu, Jun 27, 2002 | 18.85 | 19.22 | 18.58 | 18.82 | 233 | NYSE | FLT | Wed, Jun 26, 2002 | 18.00 | 19.09 | 17.50 | 18.75 | 232 | NYSE | FLT | Tue, Jun 25, 2002 | 19.40 | 19.55 | 18.74 | 18.75 | 231 | NYSE | FLT | Mon, Jun 24, 2002 | 19.53 | 19.80 | 19.08 | 19.15 | 230 | NYSE | FLT | Fri, Jun 21, 2002 | 19.80 | 19.90 | 19.39 | 19.70 | 229 | NYSE | FLT | Thu, Jun 20, 2002 | 20.41 | 20.49 | 19.85 | 19.97 | 228 | NYSE | FLT | Wed, Jun 19, 2002 | 20.85 | 20.85 | 20.38 | 20.41 | 227 | NYSE | FLT | Tue, Jun 18, 2002 | 20.80 | 20.99 | 20.70 | 20.95 | 226 | NYSE | FLT | Mon, Jun 17, 2002 | 20.25 | 20.71 | 20.15 | 20.65 | 225 | NYSE | FLT | Fri, Jun 14, 2002 | 19.76 | 20.08 | 19.34 | 20.00 | 224 | NYSE | FLT | Thu, Jun 13, 2002 | 20.00 | 20.10 | 19.75 | 19.76 | 223 | NYSE | FLT | Wed, Jun 12, 2002 | 20.50 | 20.50 | 19.65 | 20.12 | 222 | NYSE | FLT | Tue, Jun 11, 2002 | 20.20 | 20.63 | 20.20 | 20.39 | 221 | NYSE | FLT | Mon, Jun 10, 2002 | 20.30 | 20.50 | 20.01 | 20.34 | 220 | NYSE | FLT | Fri, Jun 7, 2002 | 19.30 | 20.11 | 19.30 | 19.95 | 219 | NYSE | FLT | Thu, Jun 6, 2002 | 19.70 | 19.80 | 19.30 | 19.52 | 218 | NYSE | FLT | Wed, Jun 5, 2002 | 19.55 | 19.77 | 19.55 | 19.69 | 217 | NYSE | FLT | Tue, Jun 4, 2002 | 20.30 | 20.31 | 19.10 | 19.63 | 216 | NYSE | FLT | Mon, Jun 3, 2002 | 20.75 | 20.75 | 20.28 | 20.31 | 215 | NYSE | FLT | Fri, May 31, 2002 | 20.92 | 21.10 | 20.67 | 20.85 | 214 | NYSE | FLT | Thu, May 30, 2002 | 21.08 | 21.08 | 20.55 | 20.71 | 213 | NYSE | FLT | Wed, May 29, 2002 | 20.97 | 21.10 | 20.80 | 21.08 | 212 | NYSE | FLT | Tue, May 28, 2002 | 20.95 | 21.15 | 20.80 | 21.15 | 211 | NYSE | FLT | Fri, May 24, 2002 | 20.96 | 21.10 | 20.66 | 20.82 | 210 | NYSE | FLT | Thu, May 23, 2002 | 21.00 | 21.08 | 20.65 | 21.01 | 209 | NYSE | FLT | Wed, May 22, 2002 | 20.67 | 20.87 | 20.45 | 20.70 | 208 | NYSE | FLT | Tue, May 21, 2002 | 21.69 | 21.90 | 20.80 | 20.90 | 207 | NYSE | FLT | Mon, May 20, 2002 | 20.00 | 21.69 | 19.60 | 21.46 | 206 | NYSE | FLT | Fri, May 17, 2002 | 20.00 | 20.24 | 19.95 | 20.00 | 205 | NYSE | FLT | Thu, May 16, 2002 | 20.50 | 20.65 | 19.90 | 20.00 | 204 | NYSE | FLT | Wed, May 15, 2002 | 21.80 | 23.08 | 21.54 | 22.22 | 203 | NYSE | FLT | Tue, May 14, 2002 | 21.50 | 21.85 | 21.15 | 21.85 | 202 | NYSE | FLT | Mon, May 13, 2002 | 20.60 | 21.20 | 20.45 | 21.15 | 201 | NYSE | FLT | Fri, May 10, 2002 | 21.25 | 21.39 | 19.50 | 20.46 | 200 | NYSE | FLT | Thu, May 9, 2002 | 21.50 | 21.80 | 20.10 | 20.20 | 199 | NYSE | FLT | Wed, May 8, 2002 | 22.20 | 22.65 | 21.74 | 22.22 | 198 | NYSE | FLT | Tue, May 7, 2002 | 20.21 | 20.79 | 20.17 | 20.66 | 197 | NYSE | FLT | Mon, May 6, 2002 | 19.90 | 20.50 | 19.88 | 20.20 | 196 | NYSE | FLT | Fri, May 3, 2002 | 21.05 | 21.05 | 19.75 | 19.87 | 195 | NYSE | FLT | Thu, May 2, 2002 | 21.10 | 21.50 | 21.00 | 21.20 | 194 | NYSE | FLT | Wed, May 1, 2002 | 21.38 | 21.39 | 20.25 | 21.08 | 193 | NYSE | FLT | Tue, Apr 30, 2002 | 20.35 | 21.55 | 20.07 | 21.44 | 192 | NYSE | FLT | Mon, Apr 29, 2002 | 21.89 | 21.90 | 20.09 | 20.26 | 191 | NYSE | FLT | Fri, Apr 26, 2002 | 22.45 | 22.48 | 21.80 | 21.80 | 190 | NYSE | FLT | Thu, Apr 25, 2002 | 22.40 | 23.15 | 22.00 | 22.48 | 189 | NYSE | FLT | Wed, Apr 24, 2002 | 23.75 | 23.90 | 22.90 | 23.15 | 188 | NYSE | FLT | Tue, Apr 23, 2002 | 24.28 | 24.45 | 23.65 | 23.94 | 187 | NYSE | FLT | Mon, Apr 22, 2002 | 24.25 | 24.48 | 24.03 | 24.41 | 186 | NYSE | FLT | Fri, Apr 19, 2002 | 22.90 | 24.66 | 22.90 | 24.48 | 185 | NYSE | FLT | Thu, Apr 18, 2002 | 23.90 | 23.90 | 23.02 | 23.10 | 184 | NYSE | FLT | Wed, Apr 17, 2002 | 23.79 | 24.12 | 23.60 | 23.98 | 183 | NYSE | FLT | Tue, Apr 16, 2002 | 22.50 | 24.20 | 22.50 | 23.75 | 182 | NYSE | FLT | Mon, Apr 15, 2002 | 22.69 | 22.69 | 22.26 | 22.44 | 181 | NYSE | FLT | Fri, Apr 12, 2002 | 22.75 | 22.97 | 22.05 | 22.52 | 180 | NYSE | FLT | Thu, Apr 11, 2002 | 23.35 | 23.50 | 21.48 | 22.55 | 179 | NYSE | FLT | Wed, Apr 10, 2002 | 24.50 | 24.85 | 24.25 | 24.25 | 178 | NYSE | FLT | Tue, Apr 9, 2002 | 24.08 | 24.75 | 24.05 | 24.41 | 177 | NYSE | FLT | Mon, Apr 8, 2002 | 23.75 | 24.20 | 22.99 | 24.03 | 176 | NYSE | FLT | Fri, Apr 5, 2002 | 25.10 | 25.59 | 25.10 | 25.16 | 175 | NYSE | FLT | Thu, Apr 4, 2002 | 25.99 | 26.00 | 24.91 | 25.10 | 174 | NYSE | FLT | Wed, Apr 3, 2002 | 25.63 | 26.10 | 25.28 | 26.01 | 173 | NYSE | FLT | Tue, Apr 2, 2002 | 25.35 | 26.10 | 25.35 | 26.00 | 172 | NYSE | FLT | Mon, Apr 1, 2002 | 26.65 | 26.70 | 26.25 | 26.65 | 171 | NYSE | FLT | Thu, Mar 28, 2002 | 26.50 | 27.00 | 26.11 | 26.70 | 170 | NYSE | FLT | Wed, Mar 27, 2002 | 26.79 | 26.92 | 26.42 | 26.51 | 169 | NYSE | FLT | Tue, Mar 26, 2002 | 26.95 | 27.38 | 26.40 | 26.71 | 168 | NYSE | FLT | Mon, Mar 25, 2002 | 27.63 | 27.63 | 26.65 | 27.05 | 167 | NYSE | FLT | Fri, Mar 22, 2002 | 27.55 | 28.25 | 27.26 | 27.63 | 166 | NYSE | FLT | Thu, Mar 21, 2002 | 26.75 | 27.45 | 26.50 | 27.39 | 165 | NYSE | FLT | Wed, Mar 20, 2002 | 26.00 | 27.20 | 25.26 | 26.55 | 164 | NYSE | FLT | Tue, Mar 19, 2002 | 28.00 | 28.15 | 25.00 | 26.00 | 163 | NYSE | FLT | Mon, Mar 18, 2002 | 29.00 | 29.70 | 29.00 | 29.42 | 162 | NYSE | FLT | Fri, Mar 15, 2002 | 28.52 | 28.99 | 28.25 | 28.99 | 161 | NYSE | FLT | Thu, Mar 14, 2002 | 29.00 | 29.03 | 28.33 | 28.67 | 160 | NYSE | FLT | Wed, Mar 13, 2002 | 29.75 | 29.78 | 28.93 | 29.15 | 159 | NYSE | FLT | Tue, Mar 12, 2002 | 29.70 | 30.23 | 29.09 | 29.81 | 158 | NYSE | FLT | Mon, Mar 11, 2002 | 30.20 | 30.37 | 29.50 | 29.90 | 157 | NYSE | FLT | Fri, Mar 8, 2002 | 27.75 | 30.50 | 27.75 | 29.89 | 156 | NYSE | FLT | Thu, Mar 7, 2002 | 27.56 | 27.85 | 26.80 | 27.14 | 155 | NYSE | FLT | Wed, Mar 6, 2002 | 27.50 | 28.05 | 27.44 | 27.54 | 154 | NYSE | FLT | Tue, Mar 5, 2002 | 27.00 | 27.84 | 27.00 | 27.75 | 153 | NYSE | FLT | Mon, Mar 4, 2002 | 26.20 | 27.19 | 26.20 | 26.80 | 152 | NYSE | FLT | Fri, Mar 1, 2002 | 26.30 | 26.30 | 26.05 | 26.20 | 151 | NYSE | FLT | Thu, Feb 28, 2002 | 25.94 | 26.40 | 25.80 | 26.19 | 150 | NYSE | FLT | Wed, Feb 27, 2002 | 27.00 | 27.24 | 25.50 | 25.74 | 149 | NYSE | FLT | Tue, Feb 26, 2002 | 25.30 | 25.85 | 25.03 | 25.68 | 148 | NYSE | FLT | Mon, Feb 25, 2002 | 25.96 | 26.24 | 24.75 | 25.20 | 147 | NYSE | FLT | Fri, Feb 22, 2002 | 25.80 | 25.80 | 24.70 | 25.63 | 146 | NYSE | FLT | Thu, Feb 21, 2002 | 26.90 | 26.90 | 24.95 | 26.00 | 145 | NYSE | FLT | Wed, Feb 20, 2002 | 26.90 | 27.36 | 26.85 | 27.10 | 144 | NYSE | FLT | Tue, Feb 19, 2002 | 27.45 | 27.45 | 26.85 | 26.95 | 143 | NYSE | FLT | Fri, Feb 15, 2002 | 26.85 | 27.50 | 26.35 | 27.45 | 142 | NYSE | FLT | Thu, Feb 14, 2002 | 26.00 | 27.00 | 25.60 | 27.00 | 141 | NYSE | FLT | Wed, Feb 13, 2002 | 26.00 | 26.15 | 25.65 | 25.80 | 140 | NYSE | FLT | Tue, Feb 12, 2002 | 25.80 | 26.20 | 25.70 | 25.98 | 139 | NYSE | FLT | Mon, Feb 11, 2002 | 27.40 | 28.05 | 26.60 | 26.80 | 138 | NYSE | FLT | Fri, Feb 8, 2002 | 27.00 | 27.75 | 26.70 | 27.72 | 137 | NYSE | FLT | Thu, Feb 7, 2002 | 27.00 | 27.65 | 26.69 | 27.50 | 136 | NYSE | FLT | Wed, Feb 6, 2002 | 27.20 | 27.22 | 26.88 | 27.02 | 135 | NYSE | FLT | Tue, Feb 5, 2002 | 26.95 | 27.41 | 26.81 | 27.20 | 134 | NYSE | FLT | Mon, Feb 4, 2002 | 27.90 | 27.95 | 27.01 | 27.31 | 133 | NYSE | FLT | Fri, Feb 1, 2002 | 25.90 | 28.30 | 25.80 | 28.00 | 132 | NYSE | FLT | Thu, Jan 31, 2002 | 25.50 | 26.15 | 25.50 | 25.78 | 131 | NYSE | FLT | Wed, Jan 30, 2002 | 23.74 | 24.99 | 23.30 | 24.95 | 130 | NYSE | FLT | Tue, Jan 29, 2002 | 24.35 | 24.42 | 23.78 | 23.88 | 129 | NYSE | FLT | Mon, Jan 28, 2002 | 25.23 | 25.23 | 23.13 | 24.00 | 128 | NYSE | FLT | Fri, Jan 25, 2002 | 25.65 | 25.75 | 25.20 | 25.20 | 127 | NYSE | FLT | Thu, Jan 24, 2002 | 25.25 | 26.24 | 25.25 | 25.70 | 126 | NYSE | FLT | Wed, Jan 23, 2002 | 24.90 | 25.00 | 24.31 | 24.55 | 125 | NYSE | FLT | Tue, Jan 22, 2002 | 25.68 | 25.68 | 24.90 | 24.96 | 124 | NYSE | FLT | Fri, Jan 18, 2002 | 25.95 | 25.99 | 25.59 | 25.76 | 123 | NYSE | FLT | Thu, Jan 17, 2002 | 26.00 | 26.25 | 25.84 | 26.00 | 122 | NYSE | FLT | Wed, Jan 16, 2002 | 25.42 | 26.67 | 24.90 | 26.00 | 121 | NYSE | FLT | Tue, Jan 15, 2002 | 25.00 | 26.00 | 25.00 | 25.39 | 120 | NYSE | FLT | Mon, Jan 14, 2002 | 25.60 | 25.65 | 24.81 | 24.94 | 119 | NYSE | FLT | Fri, Jan 11, 2002 | 27.60 | 27.75 | 26.01 | 26.47 | 118 | NYSE | FLT | Thu, Jan 10, 2002 | 27.98 | 28.15 | 27.26 | 27.82 | 117 | NYSE | FLT | Wed, Jan 9, 2002 | 27.00 | 28.34 | 26.26 | 27.57 | 116 | NYSE | FLT | Tue, Jan 8, 2002 | 26.46 | 27.30 | 24.12 | 27.28 | 115 | NYSE | FLT | Mon, Jan 7, 2002 | 27.77 | 27.80 | 26.45 | 26.45 | 114 | NYSE | FLT | Fri, Jan 4, 2002 | 25.39 | 28.20 | 25.24 | 27.70 | 113 | NYSE | FLT | Thu, Jan 3, 2002 | 26.23 | 26.27 | 25.30 | 25.39 | 112 | NYSE | FLT | Wed, Jan 2, 2002 | 26.90 | 26.91 | 25.95 | 26.21 | 111 | NYSE | FLT | Mon, Dec 31, 2001 | 26.56 | 26.93 | 26.10 | 26.92 | 110 | NYSE | FLT | Fri, Dec 28, 2001 | 26.29 | 26.59 | 26.00 | 26.55 | 109 | NYSE | FLT | Thu, Dec 27, 2001 | 26.23 | 26.30 | 26.00 | 26.29 | 108 | NYSE | FLT | Wed, Dec 26, 2001 | 26.11 | 26.24 | 26.01 | 26.24 | 107 | NYSE | FLT | Mon, Dec 24, 2001 | 26.15 | 26.15 | 25.95 | 26.01 | 106 | NYSE | FLT | Fri, Dec 21, 2001 | 26.65 | 27.25 | 26.12 | 26.15 | 105 | NYSE | FLT | Thu, Dec 20, 2001 | 27.60 | 28.00 | 25.61 | 27.05 | 104 | NYSE | FLT | Wed, Dec 19, 2001 | 25.90 | 26.38 | 25.45 | 26.03 | 103 | NYSE | FLT | Tue, Dec 18, 2001 | 25.75 | 26.10 | 25.51 | 25.95 | 102 | NYSE | FLT | Mon, Dec 17, 2001 | 23.80 | 25.50 | 23.71 | 25.46 | 101 | NYSE | FLT | Fri, Dec 14, 2001 | 23.35 | 23.85 | 22.64 | 23.65 | 100 | NYSE | FLT | Thu, Dec 13, 2001 | 25.12 | 25.13 | 23.20 | 23.30 | 99 | NYSE | FLT | Wed, Dec 12, 2001 | 24.75 | 25.30 | 24.54 | 25.17 | 98 | NYSE | FLT | Tue, Dec 11, 2001 | 24.55 | 24.88 | 24.50 | 24.76 | 97 | NYSE | FLT | Mon, Dec 10, 2001 | 25.00 | 26.20 | 24.50 | 24.60 | 96 | NYSE | FLT | Fri, Dec 7, 2001 | 25.90 | 25.95 | 24.80 | 24.86 | 95 | NYSE | FLT | Thu, Dec 6, 2001 | 26.65 | 27.17 | 25.90 | 26.25 | 94 | NYSE | FLT | Wed, Dec 5, 2001 | 24.40 | 26.80 | 24.34 | 26.65 | 93 | NYSE | FLT | Tue, Dec 4, 2001 | 22.75 | 24.50 | 22.65 | 24.20 | 92 | NYSE | FLT | Mon, Dec 3, 2001 | 22.75 | 24.00 | 22.50 | 22.90 | 91 | NYSE | FLT | Fri, Nov 30, 2001 | 21.46 | 22.66 | 21.41 | 22.60 | 90 | NYSE | FLT | Thu, Nov 29, 2001 | 21.83 | 22.24 | 21.01 | 21.43 | 89 | NYSE | FLT | Wed, Nov 28, 2001 | 22.00 | 22.10 | 20.86 | 21.85 | 88 | NYSE | FLT | Tue, Nov 27, 2001 | 21.60 | 22.75 | 21.50 | 22.50 | 87 | NYSE | FLT | Mon, Nov 26, 2001 | 20.68 | 21.60 | 20.27 | 21.50 | 86 | NYSE | FLT | Fri, Nov 23, 2001 | 20.34 | 20.62 | 20.26 | 20.55 | 85 | NYSE | FLT | Wed, Nov 21, 2001 | 21.20 | 21.21 | 19.80 | 20.35 | 84 | NYSE | FLT | Tue, Nov 20, 2001 | 21.96 | 21.96 | 21.15 | 21.25 | 83 | NYSE | FLT | Mon, Nov 19, 2001 | 21.10 | 22.25 | 21.10 | 22.00 | 82 | NYSE | FLT | Fri, Nov 16, 2001 | 20.25 | 21.25 | 20.20 | 21.04 | 81 | NYSE | FLT | Thu, Nov 15, 2001 | 20.05 | 20.45 | 20.05 | 20.25 | 80 | NYSE | FLT | Wed, Nov 14, 2001 | 21.00 | 21.40 | 19.97 | 20.21 | 79 | NYSE | FLT | Tue, Nov 13, 2001 | 19.70 | 21.24 | 19.66 | 20.80 | 78 | NYSE | FLT | Mon, Nov 12, 2001 | 19.75 | 19.75 | 19.00 | 19.49 | 77 | NYSE | FLT | Fri, Nov 9, 2001 | 19.75 | 19.95 | 19.65 | 19.95 | 76 | NYSE | FLT | Thu, Nov 8, 2001 | 18.70 | 19.97 | 18.70 | 19.95 | 75 | NYSE | FLT | Wed, Nov 7, 2001 | 17.98 | 18.90 | 17.96 | 18.90 | 74 | NYSE | FLT | Tue, Nov 6, 2001 | 17.98 | 17.98 | 17.35 | 17.97 | 73 | NYSE | FLT | Mon, Nov 5, 2001 | 18.25 | 18.27 | 17.77 | 18.10 | 72 | NYSE | FLT | Fri, Nov 2, 2001 | 18.50 | 19.10 | 18.10 | 18.25 | 71 | NYSE | FLT | Thu, Nov 1, 2001 | 17.52 | 18.59 | 17.52 | 18.31 | 70 | NYSE | FLT | Wed, Oct 31, 2001 | 17.42 | 17.60 | 17.10 | 17.57 | 69 | NYSE | FLT | Tue, Oct 30, 2001 | 17.45 | 17.46 | 17.15 | 17.35 | 68 | NYSE | FLT | Mon, Oct 29, 2001 | 17.72 | 17.73 | 17.40 | 17.55 | 67 | NYSE | FLT | Fri, Oct 26, 2001 | 17.70 | 17.78 | 17.50 | 17.62 | 66 | NYSE | FLT | Thu, Oct 25, 2001 | 17.74 | 17.75 | 17.13 | 17.74 | 65 | NYSE | FLT | Wed, Oct 24, 2001 | 17.68 | 17.76 | 17.57 | 17.74 | 64 | NYSE | FLT | Tue, Oct 23, 2001 | 17.50 | 17.73 | 17.27 | 17.62 | 63 | NYSE | FLT | Mon, Oct 22, 2001 | 17.00 | 17.57 | 16.97 | 17.50 | 62 | NYSE | FLT | Fri, Oct 19, 2001 | 16.70 | 16.85 | 16.54 | 16.85 | 61 | NYSE | FLT | Thu, Oct 18, 2001 | 16.98 | 16.98 | 16.61 | 16.70 | 60 | NYSE | FLT | Wed, Oct 17, 2001 | 17.65 | 17.74 | 16.85 | 16.98 | 59 | NYSE | FLT | Tue, Oct 16, 2001 | 17.65 | 18.05 | 16.90 | 17.45 | 58 | NYSE | FLT | Mon, Oct 15, 2001 | 16.51 | 17.95 | 16.51 | 17.50 | 57 | NYSE | FLT | Fri, Oct 12, 2001 | 15.26 | 16.55 | 15.26 | 16.55 | 56 | NYSE | FLT | Thu, Oct 11, 2001 | 15.50 | 15.50 | 14.70 | 15.16 | 55 | NYSE | FLT | Wed, Oct 10, 2001 | 13.35 | 13.75 | 13.30 | 13.67 | 54 | NYSE | FLT | Tue, Oct 9, 2001 | 13.48 | 13.80 | 13.38 | 13.40 | 53 | NYSE | FLT | Mon, Oct 8, 2001 | 13.60 | 13.69 | 13.23 | 13.23 | 52 | NYSE | FLT | Fri, Oct 5, 2001 | 13.50 | 13.74 | 13.32 | 13.55 | 51 | NYSE | FLT | Thu, Oct 4, 2001 | 12.97 | 13.80 | 12.97 | 13.49 | 50 | NYSE | FLT | Wed, Oct 3, 2001 | 12.62 | 13.06 | 12.60 | 12.95 | 49 | NYSE | FLT | Tue, Oct 2, 2001 | 12.55 | 12.70 | 12.12 | 12.58 | 48 | NYSE | FLT | Mon, Oct 1, 2001 | 12.65 | 13.00 | 12.65 | 12.70 | 47 | NYSE | FLT | Fri, Sep 28, 2001 | 12.10 | 13.45 | 12.10 | 12.75 | 46 | NYSE | FLT | Thu, Sep 27, 2001 | 12.26 | 12.26 | 11.61 | 11.85 | 45 | NYSE | FLT | Wed, Sep 26, 2001 | 12.80 | 12.96 | 12.20 | 12.20 | 44 | NYSE | FLT | Tue, Sep 25, 2001 | 13.20 | 13.20 | 12.70 | 12.80 | 43 | NYSE | FLT | Mon, Sep 24, 2001 | 13.00 | 13.28 | 12.95 | 13.20 | 42 | NYSE | FLT | Fri, Sep 21, 2001 | 12.85 | 13.00 | 12.16 | 12.75 | 41 | NYSE | FLT | Thu, Sep 20, 2001 | 13.90 | 13.90 | 12.84 | 12.95 | 40 | NYSE | FLT | Wed, Sep 19, 2001 | 14.60 | 14.69 | 13.72 | 13.95 | 39 | NYSE | FLT | Tue, Sep 18, 2001 | 14.60 | 15.00 | 14.35 | 14.55 | 38 | NYSE | FLT | Mon, Sep 17, 2001 | 15.14 | 15.14 | 14.47 | 14.60 | 37 | NYSE | FLT | Mon, Sep 10, 2001 | 14.58 | 15.16 | 14.55 | 15.15 | 36 | NYSE | FLT | Fri, Sep 7, 2001 | 14.45 | 14.64 | 14.35 | 14.52 | 35 | NYSE | FLT | Thu, Sep 6, 2001 | 14.75 | 15.01 | 14.40 | 14.50 | 34 | NYSE | FLT | Wed, Sep 5, 2001 | 15.38 | 15.38 | 14.90 | 14.91 | 33 | NYSE | FLT | Tue, Sep 4, 2001 | 15.00 | 15.65 | 15.00 | 15.38 | 32 | NYSE | FLT | Fri, Aug 31, 2001 | 15.00 | 15.10 | 14.90 | 14.90 | 31 | NYSE | FLT | Thu, Aug 30, 2001 | 14.85 | 15.04 | 14.85 | 14.95 | 30 | NYSE | FLT | Wed, Aug 29, 2001 | 15.29 | 15.31 | 15.00 | 15.01 | 29 | NYSE | FLT | Tue, Aug 28, 2001 | 15.42 | 15.58 | 15.25 | 15.36 | 28 | NYSE | FLT | Mon, Aug 27, 2001 | 15.48 | 15.65 | 15.40 | 15.48 | 27 | NYSE | FLT | Fri, Aug 24, 2001 | 15.25 | 15.48 | 15.00 | 15.40 | 26 | NYSE | FLT | Thu, Aug 23, 2001 | 15.45 | 15.45 | 15.25 | 15.25 | 25 | NYSE | FLT | Wed, Aug 22, 2001 | 15.32 | 15.39 | 14.78 | 15.34 | 24 | NYSE | FLT | Tue, Aug 21, 2001 | 15.25 | 15.60 | 15.01 | 15.46 | 23 | NYSE | FLT | Mon, Aug 20, 2001 | 14.60 | 15.35 | 14.49 | 15.35 | 22 | NYSE | FLT | Fri, Aug 17, 2001 | 14.06 | 14.80 | 13.90 | 14.52 | 21 | NYSE | FLT | Thu, Aug 16, 2001 | 14.78 | 14.78 | 14.05 | 14.05 | 20 | NYSE | FLT | Wed, Aug 15, 2001 | 14.75 | 14.90 | 14.70 | 14.79 | 19 | NYSE | FLT | Tue, Aug 14, 2001 | 15.05 | 15.06 | 14.65 | 14.70 | 18 | NYSE | FLT | Mon, Aug 13, 2001 | 15.15 | 15.34 | 14.90 | 15.01 | 17 | NYSE | FLT | Fri, Aug 10, 2001 | 15.40 | 15.40 | 15.12 | 15.19 | 16 | NYSE | FLT | Thu, Aug 9, 2001 | 15.05 | 15.50 | 15.00 | 15.50 | 15 | NYSE | FLT | Wed, Aug 8, 2001 | 15.40 | 15.60 | 15.00 | 15.00 | 14 | NYSE | FLT | Tue, Aug 7, 2001 | 15.10 | 15.55 | 15.10 | 15.50 | 13 | NYSE | FLT | Mon, Aug 6, 2001 | 15.15 | 15.22 | 15.02 | 15.10 | 12 | NYSE | FLT | Fri, Aug 3, 2001 | 15.40 | 15.40 | 14.98 | 15.15 | 11 | NYSE | FLT | Thu, Aug 2, 2001 | 15.40 | 15.50 | 15.10 | 15.40 | 10 | NYSE | FLT | Wed, Aug 1, 2001 | 15.00 | 15.50 | 14.90 | 15.50 | 9 | NYSE | FLT | Tue, Jul 31, 2001 | 14.71 | 15.01 | 14.60 | 14.96 | 8 | NYSE | FLT | Mon, Jul 30, 2001 | 14.50 | 14.78 | 14.50 | 14.70 | 7 | NYSE | FLT | Fri, Jul 27, 2001 | 14.51 | 14.59 | 14.50 | 14.51 | 6 | NYSE | FLT | Thu, Jul 26, 2001 | 14.95 | 14.99 | 14.50 | 14.50 | 5 | NYSE | FLT | Wed, Jul 25, 2001 | 14.70 | 14.95 | 14.65 | 14.95 | 4 | NYSE | FLT | Tue, Jul 24, 2001 | 14.95 | 14.97 | 14.70 | 14.86 | 3 | NYSE | FLT | Mon, Jul 23, 2001 | 15.00 | 15.01 | 14.55 | 15.00 | 2 | NYSE | FLT | Fri, Jul 20, 2001 | 15.05 | 15.05 | 14.80 | 15.01 | 1 | NYSE | FLT | Thu, Jul 19, 2001 | 15.10 | 15.29 | 15.00 | 15.17 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.