Farmers & Merchants Bancorp Inc NASDAQ:FMAO Historical Prices

Below are the 2593 trading days of historical prices for FMAO.

#	Exchange	Symbol	Date	Open	High	Low	Close
2593	NASDAQ	FMAO	Thu, Mar 21, 2024	20.77	21.25	20.03	21.25
2592	NASDAQ	FMAO	Wed, Mar 20, 2024	20.21	20.60	19.52	20.59
2591	NASDAQ	FMAO	Tue, Mar 19, 2024	19.60	20.20	19.52	20.20
2590	NASDAQ	FMAO	Mon, Mar 18, 2024	19.62	19.82	19.26	19.74
2589	NASDAQ	FMAO	Fri, Mar 15, 2024	19.05	19.88	19.05	19.61
2588	NASDAQ	FMAO	Thu, Mar 14, 2024	19.45	19.72	18.99	19.38
2587	NASDAQ	FMAO	Wed, Mar 13, 2024	19.58	20.00	19.15	19.75
2586	NASDAQ	FMAO	Tue, Mar 12, 2024	19.57	21.22	19.52	19.85
2585	NASDAQ	FMAO	Mon, Mar 11, 2024	20.90	20.90	20.41	20.51
2584	NASDAQ	FMAO	Fri, Mar 8, 2024	21.17	21.19	20.85	21.16
2583	NASDAQ	FMAO	Thu, Mar 7, 2024	20.92	20.93	20.61	20.78
2582	NASDAQ	FMAO	Wed, Mar 6, 2024	20.84	20.84	20.45	20.76
2581	NASDAQ	FMAO	Tue, Mar 5, 2024	20.42	21.08	20.42	20.46
2580	NASDAQ	FMAO	Mon, Mar 4, 2024	20.60	20.78	20.03	20.43
2579	NASDAQ	FMAO	Fri, Mar 1, 2024	20.00	20.70	20.00	20.23
2578	NASDAQ	FMAO	Thu, Feb 29, 2024	19.98	20.34	19.53	20.20
2577	NASDAQ	FMAO	Wed, Feb 28, 2024	20.11	20.22	19.50	19.60
2576	NASDAQ	FMAO	Tue, Feb 27, 2024	20.04	21.30	20.04	20.30
2575	NASDAQ	FMAO	Mon, Feb 26, 2024	20.43	20.95	20.29	20.76
2574	NASDAQ	FMAO	Fri, Feb 23, 2024	20.23	20.70	20.21	20.70
2573	NASDAQ	FMAO	Thu, Feb 22, 2024	20.94	21.20	19.86	20.27
2572	NASDAQ	FMAO	Wed, Feb 21, 2024	21.38	21.41	21.12	21.15
2571	NASDAQ	FMAO	Tue, Feb 20, 2024	21.95	22.00	21.46	21.73
2570	NASDAQ	FMAO	Fri, Feb 16, 2024	22.29	22.94	22.05	22.20
2569	NASDAQ	FMAO	Thu, Feb 15, 2024	21.64	22.50	21.16	22.33
2568	NASDAQ	FMAO	Wed, Feb 14, 2024	20.43	22.47	20.02	21.30
2567	NASDAQ	FMAO	Tue, Feb 13, 2024	21.71	21.71	19.63	19.84
2566	NASDAQ	FMAO	Mon, Feb 12, 2024	21.17	22.72	21.17	22.26
2565	NASDAQ	FMAO	Fri, Feb 9, 2024	20.94	21.86	20.94	21.41
2564	NASDAQ	FMAO	Thu, Feb 8, 2024	21.05	21.08	20.45	20.95
2563	NASDAQ	FMAO	Wed, Feb 7, 2024	22.60	22.70	21.00	21.01
2562	NASDAQ	FMAO	Tue, Feb 6, 2024	22.23	22.57	22.11	22.13
2561	NASDAQ	FMAO	Mon, Feb 5, 2024	21.71	22.51	21.30	22.12
2560	NASDAQ	FMAO	Fri, Feb 2, 2024	21.59	22.25	21.59	21.85
2559	NASDAQ	FMAO	Thu, Feb 1, 2024	22.65	22.65	21.77	22.03
2558	NASDAQ	FMAO	Wed, Jan 31, 2024	23.48	23.51	22.60	22.60
2557	NASDAQ	FMAO	Tue, Jan 30, 2024	23.94	23.94	23.44	23.45
2556	NASDAQ	FMAO	Mon, Jan 29, 2024	23.77	24.00	23.31	24.00
2555	NASDAQ	FMAO	Fri, Jan 26, 2024	24.20	24.20	23.43	23.76
2554	NASDAQ	FMAO	Thu, Jan 25, 2024	24.02	24.02	23.13	23.93
2553	NASDAQ	FMAO	Wed, Jan 24, 2024	23.34	23.94	23.01	23.70
2552	NASDAQ	FMAO	Tue, Jan 23, 2024	23.62	23.62	22.87	22.87
2551	NASDAQ	FMAO	Mon, Jan 22, 2024	22.91	23.42	22.83	23.26
2550	NASDAQ	FMAO	Fri, Jan 19, 2024	22.11	22.71	21.90	22.64
2549	NASDAQ	FMAO	Thu, Jan 18, 2024	22.01	22.49	21.23	21.96
2548	NASDAQ	FMAO	Wed, Jan 17, 2024	21.50	22.04	21.48	21.74
2547	NASDAQ	FMAO	Tue, Jan 16, 2024	22.48	22.75	21.57	21.71
2546	NASDAQ	FMAO	Fri, Jan 12, 2024	22.61	22.84	22.15	22.75
2545	NASDAQ	FMAO	Thu, Jan 11, 2024	22.31	22.40	21.60	22.35
2544	NASDAQ	FMAO	Wed, Jan 10, 2024	21.70	22.50	21.70	22.48
2543	NASDAQ	FMAO	Tue, Jan 9, 2024	22.13	22.35	21.82	21.82
2542	NASDAQ	FMAO	Mon, Jan 8, 2024	22.46	22.59	22.01	22.59
2541	NASDAQ	FMAO	Fri, Jan 5, 2024	22.52	23.44	22.52	22.78
2540	NASDAQ	FMAO	Thu, Jan 4, 2024	22.71	23.08	22.61	22.73
2539	NASDAQ	FMAO	Wed, Jan 3, 2024	23.31	24.06	22.38	22.49
2538	NASDAQ	FMAO	Tue, Jan 2, 2024	24.40	25.29	23.76	23.84
2537	NASDAQ	FMAO	Fri, Dec 29, 2023	26.85	26.85	24.53	24.80
2536	NASDAQ	FMAO	Thu, Dec 28, 2023	27.45	27.73	26.52	26.62
2535	NASDAQ	FMAO	Wed, Dec 27, 2023	27.41	27.68	26.80	27.61
2534	NASDAQ	FMAO	Tue, Dec 26, 2023	25.88	27.78	25.59	27.17
2533	NASDAQ	FMAO	Fri, Dec 22, 2023	25.65	26.46	23.00	26.03
2532	NASDAQ	FMAO	Thu, Dec 21, 2023	25.02	25.63	24.61	25.40
2531	NASDAQ	FMAO	Wed, Dec 20, 2023	24.50	26.16	24.50	24.95
2530	NASDAQ	FMAO	Tue, Dec 19, 2023	23.68	24.50	23.54	24.50
2529	NASDAQ	FMAO	Mon, Dec 18, 2023	23.95	24.57	23.16	23.42
2528	NASDAQ	FMAO	Fri, Dec 15, 2023	22.62	23.95	22.38	23.95
2527	NASDAQ	FMAO	Thu, Dec 14, 2023	22.70	23.25	22.02	22.32
2526	NASDAQ	FMAO	Wed, Dec 13, 2023	21.21	22.91	21.21	22.53
2525	NASDAQ	FMAO	Tue, Dec 12, 2023	21.65	21.65	21.00	21.48
2524	NASDAQ	FMAO	Mon, Dec 11, 2023	21.98	21.98	21.01	21.52
2523	NASDAQ	FMAO	Fri, Dec 8, 2023	21.99	22.45	21.76	21.98
2522	NASDAQ	FMAO	Thu, Dec 7, 2023	21.74	21.74	21.40	21.68
2521	NASDAQ	FMAO	Wed, Dec 6, 2023	21.08	21.92	21.08	21.57
2520	NASDAQ	FMAO	Tue, Dec 5, 2023	21.05	21.05	20.77	20.77
2519	NASDAQ	FMAO	Mon, Dec 4, 2023	20.30	21.00	20.30	20.99
2518	NASDAQ	FMAO	Fri, Dec 1, 2023	19.50	20.81	19.50	20.48
2517	NASDAQ	FMAO	Thu, Nov 30, 2023	20.32	20.70	19.50	19.50
2516	NASDAQ	FMAO	Wed, Nov 29, 2023	19.19	20.31	19.19	20.10
2515	NASDAQ	FMAO	Tue, Nov 28, 2023	19.46	19.46	18.94	19.00
2514	NASDAQ	FMAO	Mon, Nov 27, 2023	19.08	19.67	18.94	19.67
2513	NASDAQ	FMAO	Fri, Nov 24, 2023	19.00	19.25	18.99	19.25
2512	NASDAQ	FMAO	Wed, Nov 22, 2023	18.79	19.25	18.58	19.07
2511	NASDAQ	FMAO	Tue, Nov 21, 2023	18.51	19.10	18.36	18.43
2510	NASDAQ	FMAO	Mon, Nov 20, 2023	19.26	19.54	19.23	19.47
2509	NASDAQ	FMAO	Fri, Nov 17, 2023	19.62	19.87	19.45	19.87
2508	NASDAQ	FMAO	Thu, Nov 16, 2023	20.00	20.00	19.02	19.25
2507	NASDAQ	FMAO	Wed, Nov 15, 2023	19.97	20.49	19.23	19.87
2506	NASDAQ	FMAO	Tue, Nov 14, 2023	18.38	20.36	17.29	19.99
2505	NASDAQ	FMAO	Mon, Nov 13, 2023	17.87	18.12	17.69	17.78
2504	NASDAQ	FMAO	Fri, Nov 10, 2023	17.80	18.25	17.49	18.09
2503	NASDAQ	FMAO	Thu, Nov 9, 2023	17.68	17.97	17.68	17.72
2502	NASDAQ	FMAO	Wed, Nov 8, 2023	18.41	18.41	17.49	17.71
2501	NASDAQ	FMAO	Tue, Nov 7, 2023	17.91	18.40	17.55	18.40
2500	NASDAQ	FMAO	Mon, Nov 6, 2023	18.85	18.85	18.06	18.10
2499	NASDAQ	FMAO	Fri, Nov 3, 2023	18.25	19.37	18.13	18.83
2498	NASDAQ	FMAO	Thu, Nov 2, 2023	17.32	17.87	17.31	17.77
2497	NASDAQ	FMAO	Wed, Nov 1, 2023	17.17	17.17	17.03	17.15
2496	NASDAQ	FMAO	Tue, Oct 31, 2023	17.12	17.69	17.09	17.42
2495	NASDAQ	FMAO	Mon, Oct 30, 2023	17.72	17.78	16.90	16.98
2494	NASDAQ	FMAO	Fri, Oct 27, 2023	18.24	18.24	17.01	17.46
2493	NASDAQ	FMAO	Thu, Oct 26, 2023	17.51	18.32	17.50	18.25
2492	NASDAQ	FMAO	Wed, Oct 25, 2023	17.26	17.52	17.05	17.48
2491	NASDAQ	FMAO	Tue, Oct 24, 2023	17.67	18.02	17.16	17.27
2490	NASDAQ	FMAO	Mon, Oct 23, 2023	17.50	18.07	17.30	17.54
2489	NASDAQ	FMAO	Fri, Oct 20, 2023	17.33	17.73	17.17	17.72
2488	NASDAQ	FMAO	Thu, Oct 19, 2023	17.42	18.08	17.21	17.21
2487	NASDAQ	FMAO	Wed, Oct 18, 2023	17.55	17.89	17.37	17.51
2486	NASDAQ	FMAO	Tue, Oct 17, 2023	17.30	18.08	17.30	17.49
2485	NASDAQ	FMAO	Mon, Oct 16, 2023	17.35	17.36	17.10	17.17
2484	NASDAQ	FMAO	Fri, Oct 13, 2023	17.40	17.40	17.12	17.22
2483	NASDAQ	FMAO	Thu, Oct 12, 2023	17.55	17.55	17.05	17.37
2482	NASDAQ	FMAO	Wed, Oct 11, 2023	17.41	17.74	17.25	17.55
2481	NASDAQ	FMAO	Tue, Oct 10, 2023	17.61	17.82	17.33	17.40
2480	NASDAQ	FMAO	Mon, Oct 9, 2023	17.39	17.57	17.24	17.43
2479	NASDAQ	FMAO	Fri, Oct 6, 2023	17.30	17.59	17.14	17.59
2478	NASDAQ	FMAO	Thu, Oct 5, 2023	17.23	17.69	17.09	17.69
2477	NASDAQ	FMAO	Wed, Oct 4, 2023	17.21	17.63	17.02	17.51
2476	NASDAQ	FMAO	Tue, Oct 3, 2023	17.57	17.57	17.01	17.31
2475	NASDAQ	FMAO	Mon, Oct 2, 2023	17.66	18.97	17.25	17.47
2474	NASDAQ	FMAO	Fri, Sep 29, 2023	17.89	18.05	17.46	17.53
2473	NASDAQ	FMAO	Thu, Sep 28, 2023	17.94	17.97	17.71	17.71
2472	NASDAQ	FMAO	Wed, Sep 27, 2023	17.51	17.85	17.51	17.66
2471	NASDAQ	FMAO	Tue, Sep 26, 2023	17.35	17.75	17.35	17.60
2470	NASDAQ	FMAO	Mon, Sep 25, 2023	17.26	17.51	17.05	17.35
2469	NASDAQ	FMAO	Fri, Sep 22, 2023	17.54	17.54	17.32	17.43
2468	NASDAQ	FMAO	Thu, Sep 21, 2023	17.66	17.76	17.29	17.50
2467	NASDAQ	FMAO	Wed, Sep 20, 2023	17.92	18.07	17.70	17.71
2466	NASDAQ	FMAO	Tue, Sep 19, 2023	17.94	18.01	17.79	17.80
2465	NASDAQ	FMAO	Mon, Sep 18, 2023	18.35	18.38	17.70	17.97
2464	NASDAQ	FMAO	Fri, Sep 15, 2023	18.82	18.82	18.36	18.38
2463	NASDAQ	FMAO	Thu, Sep 14, 2023	18.37	18.98	18.35	18.98
2462	NASDAQ	FMAO	Wed, Sep 13, 2023	18.48	18.56	18.16	18.16
2461	NASDAQ	FMAO	Tue, Sep 12, 2023	18.14	18.68	18.06	18.58
2460	NASDAQ	FMAO	Mon, Sep 11, 2023	18.24	18.24	18.24	18.24
2459	NASDAQ	FMAO	Fri, Sep 8, 2023	18.37	18.82	18.31	18.65
2458	NASDAQ	FMAO	Thu, Sep 7, 2023	18.37	18.86	18.05	18.16
2457	NASDAQ	FMAO	Wed, Sep 6, 2023	18.63	18.75	18.20	18.45
2456	NASDAQ	FMAO	Tue, Sep 5, 2023	19.83	19.83	18.75	18.98
2455	NASDAQ	FMAO	Fri, Sep 1, 2023	19.49	19.98	19.45	19.92
2454	NASDAQ	FMAO	Thu, Aug 31, 2023	18.96	19.19	18.82	19.10
2453	NASDAQ	FMAO	Wed, Aug 30, 2023	18.64	19.16	18.59	18.87
2452	NASDAQ	FMAO	Tue, Aug 29, 2023	18.59	18.97	18.40	18.80
2451	NASDAQ	FMAO	Mon, Aug 28, 2023	18.51	18.60	18.42	18.42
2450	NASDAQ	FMAO	Fri, Aug 25, 2023	18.25	18.40	18.06	18.31
2449	NASDAQ	FMAO	Thu, Aug 24, 2023	18.36	18.61	18.06	18.20
2448	NASDAQ	FMAO	Wed, Aug 23, 2023	18.71	18.85	18.49	18.49
2447	NASDAQ	FMAO	Tue, Aug 22, 2023	19.28	19.28	18.66	18.68
2446	NASDAQ	FMAO	Mon, Aug 21, 2023	19.29	19.44	19.05	19.26
2445	NASDAQ	FMAO	Fri, Aug 18, 2023	20.10	20.40	19.13	19.21
2444	NASDAQ	FMAO	Thu, Aug 17, 2023	19.68	20.55	19.68	20.20
2443	NASDAQ	FMAO	Wed, Aug 16, 2023	20.00	20.00	19.37	19.79
2442	NASDAQ	FMAO	Tue, Aug 15, 2023	20.10	20.10	19.51	19.60
2441	NASDAQ	FMAO	Mon, Aug 14, 2023	20.42	20.48	20.00	20.30
2440	NASDAQ	FMAO	Fri, Aug 11, 2023	20.74	21.35	19.93	20.54
2439	NASDAQ	FMAO	Thu, Aug 10, 2023	21.13	21.40	20.95	20.95
2438	NASDAQ	FMAO	Wed, Aug 9, 2023	21.38	21.38	20.85	20.94
2437	NASDAQ	FMAO	Tue, Aug 8, 2023	20.50	21.84	20.41	21.49
2436	NASDAQ	FMAO	Mon, Aug 7, 2023	21.19	21.36	20.65	20.85
2435	NASDAQ	FMAO	Fri, Aug 4, 2023	21.43	21.84	21.08	21.08
2434	NASDAQ	FMAO	Thu, Aug 3, 2023	21.35	21.96	21.01	21.58
2433	NASDAQ	FMAO	Wed, Aug 2, 2023	21.11	21.78	19.97	21.68
2432	NASDAQ	FMAO	Tue, Aug 1, 2023	21.32	21.83	21.26	21.30
2431	NASDAQ	FMAO	Mon, Jul 31, 2023	22.49	22.60	21.28	21.32
2430	NASDAQ	FMAO	Fri, Jul 28, 2023	23.60	23.74	22.58	22.58
2429	NASDAQ	FMAO	Thu, Jul 27, 2023	24.74	24.74	23.18	23.18
2428	NASDAQ	FMAO	Wed, Jul 26, 2023	23.77	24.75	23.71	24.67
2427	NASDAQ	FMAO	Tue, Jul 25, 2023	24.17	24.54	23.31	23.65
2426	NASDAQ	FMAO	Mon, Jul 24, 2023	23.96	24.68	23.96	24.16
2425	NASDAQ	FMAO	Fri, Jul 21, 2023	24.75	24.75	23.68	23.90
2424	NASDAQ	FMAO	Thu, Jul 20, 2023	24.11	24.75	23.83	24.75
2423	NASDAQ	FMAO	Wed, Jul 19, 2023	23.22	24.13	23.11	24.11
2422	NASDAQ	FMAO	Tue, Jul 18, 2023	22.49	23.30	21.98	23.07
2421	NASDAQ	FMAO	Mon, Jul 17, 2023	22.35	22.92	22.28	22.28
2420	NASDAQ	FMAO	Fri, Jul 14, 2023	22.81	22.81	22.15	22.41
2419	NASDAQ	FMAO	Thu, Jul 13, 2023	21.82	22.75	21.82	22.75
2418	NASDAQ	FMAO	Wed, Jul 12, 2023	22.25	22.74	22.15	22.41
2417	NASDAQ	FMAO	Tue, Jul 11, 2023	22.12	22.25	21.91	22.00
2416	NASDAQ	FMAO	Mon, Jul 10, 2023	21.70	22.39	21.70	22.15
2415	NASDAQ	FMAO	Fri, Jul 7, 2023	21.67	22.21	21.53	22.03
2414	NASDAQ	FMAO	Thu, Jul 6, 2023	22.40	22.40	20.84	21.34
2413	NASDAQ	FMAO	Wed, Jul 5, 2023	22.84	23.18	22.14	22.62
2412	NASDAQ	FMAO	Mon, Jul 3, 2023	22.45	23.04	22.26	23.04
2411	NASDAQ	FMAO	Fri, Jun 30, 2023	22.69	22.88	22.33	22.51
2410	NASDAQ	FMAO	Thu, Jun 29, 2023	22.92	23.49	22.74	22.90
2409	NASDAQ	FMAO	Wed, Jun 28, 2023	23.45	23.45	22.32	22.64
2408	NASDAQ	FMAO	Tue, Jun 27, 2023	23.12	23.85	22.96	23.49
2407	NASDAQ	FMAO	Mon, Jun 26, 2023	22.64	23.72	22.64	23.30
2406	NASDAQ	FMAO	Fri, Jun 23, 2023	22.22	22.88	21.98	22.84
2405	NASDAQ	FMAO	Thu, Jun 22, 2023	23.84	23.84	22.32	22.45
2404	NASDAQ	FMAO	Wed, Jun 21, 2023	23.84	24.14	23.47	23.84
2403	NASDAQ	FMAO	Tue, Jun 20, 2023	22.72	23.84	22.72	23.84
2402	NASDAQ	FMAO	Fri, Jun 16, 2023	23.08	23.08	22.41	22.67
2401	NASDAQ	FMAO	Thu, Jun 15, 2023	22.99	22.99	22.16	22.76
2400	NASDAQ	FMAO	Wed, Jun 14, 2023	23.31	23.39	22.26	22.26
2399	NASDAQ	FMAO	Tue, Jun 13, 2023	22.80	23.36	22.75	23.26
2398	NASDAQ	FMAO	Mon, Jun 12, 2023	24.59	24.59	22.54	22.63
2397	NASDAQ	FMAO	Fri, Jun 9, 2023	24.87	25.12	24.36	24.49
2396	NASDAQ	FMAO	Thu, Jun 8, 2023	24.73	24.99	24.32	24.77
2395	NASDAQ	FMAO	Wed, Jun 7, 2023	24.16	25.13	23.75	25.02
2394	NASDAQ	FMAO	Tue, Jun 6, 2023	22.39	24.34	21.96	23.93
2393	NASDAQ	FMAO	Mon, Jun 5, 2023	22.47	22.84	22.19	22.19
2392	NASDAQ	FMAO	Fri, Jun 2, 2023	20.28	22.82	20.24	22.62
2391	NASDAQ	FMAO	Thu, Jun 1, 2023	19.81	20.48	19.76	20.02
2390	NASDAQ	FMAO	Wed, May 31, 2023	20.40	20.42	19.41	19.89
2389	NASDAQ	FMAO	Tue, May 30, 2023	20.89	20.89	20.21	20.50
2388	NASDAQ	FMAO	Fri, May 26, 2023	21.52	21.52	20.64	20.75
2387	NASDAQ	FMAO	Thu, May 25, 2023	21.48	21.88	21.48	21.66
2386	NASDAQ	FMAO	Wed, May 24, 2023	21.98	22.24	21.50	21.50
2385	NASDAQ	FMAO	Tue, May 23, 2023	21.48	22.51	21.03	22.24
2384	NASDAQ	FMAO	Mon, May 22, 2023	20.88	21.77	20.88	21.50
2383	NASDAQ	FMAO	Fri, May 19, 2023	20.97	21.05	20.45	20.62
2382	NASDAQ	FMAO	Thu, May 18, 2023	18.91	20.56	18.64	20.43
2381	NASDAQ	FMAO	Wed, May 17, 2023	18.08	19.34	18.08	19.19
2380	NASDAQ	FMAO	Tue, May 16, 2023	18.48	18.74	17.76	18.00
2379	NASDAQ	FMAO	Mon, May 15, 2023	17.76	18.95	17.76	18.49
2378	NASDAQ	FMAO	Fri, May 12, 2023	18.50	18.75	17.87	18.00
2377	NASDAQ	FMAO	Thu, May 11, 2023	19.01	19.40	17.98	18.31
2376	NASDAQ	FMAO	Wed, May 10, 2023	19.81	19.81	19.00	19.08
2375	NASDAQ	FMAO	Tue, May 9, 2023	19.75	19.75	19.30	19.30
2374	NASDAQ	FMAO	Mon, May 8, 2023	20.74	20.74	19.84	19.84
2373	NASDAQ	FMAO	Fri, May 5, 2023	20.60	20.90	20.20	20.75
2372	NASDAQ	FMAO	Thu, May 4, 2023	20.74	20.74	19.74	20.26
2371	NASDAQ	FMAO	Wed, May 3, 2023	21.25	21.97	20.75	20.80
2370	NASDAQ	FMAO	Tue, May 2, 2023	21.75	22.64	21.15	21.23
2369	NASDAQ	FMAO	Mon, May 1, 2023	22.90	23.49	21.78	21.81
2368	NASDAQ	FMAO	Fri, Apr 28, 2023	22.85	23.62	22.70	22.80
2367	NASDAQ	FMAO	Thu, Apr 27, 2023	22.28	23.72	22.28	22.85
2366	NASDAQ	FMAO	Wed, Apr 26, 2023	21.79	22.33	21.79	22.33
2365	NASDAQ	FMAO	Tue, Apr 25, 2023	22.33	22.33	21.79	21.79
2364	NASDAQ	FMAO	Mon, Apr 24, 2023	22.48	22.66	22.00	22.43
2363	NASDAQ	FMAO	Fri, Apr 21, 2023	23.30	23.52	22.56	22.60
2362	NASDAQ	FMAO	Thu, Apr 20, 2023	24.20	24.20	22.52	23.67
2361	NASDAQ	FMAO	Wed, Apr 19, 2023	22.77	23.13	22.67	22.93
2360	NASDAQ	FMAO	Tue, Apr 18, 2023	22.87	22.98	22.49	22.63
2359	NASDAQ	FMAO	Mon, Apr 17, 2023	22.34	22.67	22.29	22.67
2358	NASDAQ	FMAO	Fri, Apr 14, 2023	23.42	23.42	22.37	22.38
2357	NASDAQ	FMAO	Thu, Apr 13, 2023	23.05	23.27	22.80	22.91
2356	NASDAQ	FMAO	Wed, Apr 12, 2023	23.28	23.28	22.70	23.04
2355	NASDAQ	FMAO	Tue, Apr 11, 2023	23.35	23.64	22.84	23.07
2354	NASDAQ	FMAO	Mon, Apr 10, 2023	22.71	23.23	22.41	23.15
2353	NASDAQ	FMAO	Thu, Apr 6, 2023	23.55	23.55	22.82	23.10
2352	NASDAQ	FMAO	Wed, Apr 5, 2023	22.67	23.50	22.67	23.40
2351	NASDAQ	FMAO	Tue, Apr 4, 2023	23.83	23.83	22.50	22.89
2350	NASDAQ	FMAO	Mon, Apr 3, 2023	24.34	24.34	23.21	23.67
2349	NASDAQ	FMAO	Fri, Mar 31, 2023	25.19	25.19	23.54	24.32
2348	NASDAQ	FMAO	Thu, Mar 30, 2023	25.80	25.80	24.28	24.37
2347	NASDAQ	FMAO	Wed, Mar 29, 2023	26.22	26.30	25.54	25.93
2346	NASDAQ	FMAO	Tue, Mar 28, 2023	25.27	26.00	24.90	25.88
2345	NASDAQ	FMAO	Mon, Mar 27, 2023	25.88	25.88	24.97	25.07
2344	NASDAQ	FMAO	Fri, Mar 24, 2023	24.40	25.77	24.40	25.42
2343	NASDAQ	FMAO	Thu, Mar 23, 2023	23.92	24.82	23.91	24.37
2342	NASDAQ	FMAO	Wed, Mar 22, 2023	24.58	24.90	23.65	23.65
2341	NASDAQ	FMAO	Tue, Mar 21, 2023	24.00	24.54	23.80	24.54
2340	NASDAQ	FMAO	Mon, Mar 20, 2023	23.66	24.11	23.45	23.50
2339	NASDAQ	FMAO	Fri, Mar 17, 2023	23.46	23.66	22.51	23.28
2338	NASDAQ	FMAO	Thu, Mar 16, 2023	22.27	24.15	22.27	23.78
2337	NASDAQ	FMAO	Wed, Mar 15, 2023	22.37	22.72	22.27	22.31
2336	NASDAQ	FMAO	Tue, Mar 14, 2023	22.65	23.85	22.50	22.77
2335	NASDAQ	FMAO	Mon, Mar 13, 2023	21.82	22.57	21.65	21.72
2334	NASDAQ	FMAO	Fri, Mar 10, 2023	22.88	23.13	22.01	22.68
2333	NASDAQ	FMAO	Thu, Mar 9, 2023	24.11	24.13	23.00	23.01
2332	NASDAQ	FMAO	Wed, Mar 8, 2023	24.12	24.16	23.93	24.13
2331	NASDAQ	FMAO	Tue, Mar 7, 2023	24.20	24.44	24.09	24.10
2330	NASDAQ	FMAO	Mon, Mar 6, 2023	25.56	25.56	24.50	24.68
2329	NASDAQ	FMAO	Fri, Mar 3, 2023	25.60	25.93	25.28	25.36
2328	NASDAQ	FMAO	Thu, Mar 2, 2023	25.81	26.40	25.50	25.80
2327	NASDAQ	FMAO	Wed, Mar 1, 2023	25.95	26.36	25.75	25.86
2326	NASDAQ	FMAO	Tue, Feb 28, 2023	25.20	26.45	25.02	25.90
2325	NASDAQ	FMAO	Mon, Feb 27, 2023	25.30	26.53	25.02	25.10
2324	NASDAQ	FMAO	Fri, Feb 24, 2023	27.49	27.49	24.99	25.30
2323	NASDAQ	FMAO	Thu, Feb 23, 2023	26.50	27.28	26.03	26.60
2322	NASDAQ	FMAO	Wed, Feb 22, 2023	26.67	27.08	26.08	26.27
2321	NASDAQ	FMAO	Tue, Feb 21, 2023	26.95	27.27	26.52	26.53
2320	NASDAQ	FMAO	Fri, Feb 17, 2023	27.10	27.12	26.29	26.99
2319	NASDAQ	FMAO	Thu, Feb 16, 2023	26.79	27.13	26.74	26.93
2318	NASDAQ	FMAO	Wed, Feb 15, 2023	26.75	27.26	26.75	27.26
2317	NASDAQ	FMAO	Tue, Feb 14, 2023	27.68	28.52	26.79	26.79
2316	NASDAQ	FMAO	Mon, Feb 13, 2023	26.88	28.39	26.82	27.72
2315	NASDAQ	FMAO	Fri, Feb 10, 2023	27.01	27.77	26.80	27.18
2314	NASDAQ	FMAO	Thu, Feb 9, 2023	29.25	29.25	27.10	27.10
2313	NASDAQ	FMAO	Wed, Feb 8, 2023	29.50	29.79	29.24	29.50
2312	NASDAQ	FMAO	Tue, Feb 7, 2023	28.98	29.63	28.56	29.55
2311	NASDAQ	FMAO	Mon, Feb 6, 2023	29.00	29.64	28.36	28.96
2310	NASDAQ	FMAO	Fri, Feb 3, 2023	29.25	29.48	29.05	29.05
2309	NASDAQ	FMAO	Thu, Feb 2, 2023	28.09	29.32	27.80	29.31
2308	NASDAQ	FMAO	Wed, Feb 1, 2023	28.65	29.08	27.24	28.08
2307	NASDAQ	FMAO	Tue, Jan 31, 2023	27.91	28.89	27.91	28.45
2306	NASDAQ	FMAO	Mon, Jan 30, 2023	27.74	28.40	27.74	27.86
2305	NASDAQ	FMAO	Fri, Jan 27, 2023	27.81	28.18	27.61	27.62
2304	NASDAQ	FMAO	Thu, Jan 26, 2023	28.55	29.47	28.00	28.14
2303	NASDAQ	FMAO	Wed, Jan 25, 2023	28.37	28.64	28.25	28.44
2302	NASDAQ	FMAO	Tue, Jan 24, 2023	28.37	30.45	28.32	28.39
2301	NASDAQ	FMAO	Mon, Jan 23, 2023	28.10	28.51	27.79	28.27
2300	NASDAQ	FMAO	Fri, Jan 20, 2023	27.96	28.27	27.89	28.09
2299	NASDAQ	FMAO	Thu, Jan 19, 2023	27.55	27.94	27.24	27.76
2298	NASDAQ	FMAO	Wed, Jan 18, 2023	27.62	27.81	27.33	27.33
2297	NASDAQ	FMAO	Tue, Jan 17, 2023	27.26	27.77	27.18	27.71
2296	NASDAQ	FMAO	Fri, Jan 13, 2023	27.35	27.72	26.75	27.50
2295	NASDAQ	FMAO	Thu, Jan 12, 2023	26.93	27.06	26.60	26.83
2294	NASDAQ	FMAO	Wed, Jan 11, 2023	27.28	27.77	26.66	26.66
2293	NASDAQ	FMAO	Tue, Jan 10, 2023	27.25	27.38	27.10	27.34
2292	NASDAQ	FMAO	Mon, Jan 9, 2023	27.16	27.40	27.04	27.04
2291	NASDAQ	FMAO	Fri, Jan 6, 2023	26.73	27.61	26.73	27.42
2290	NASDAQ	FMAO	Thu, Jan 5, 2023	26.30	26.37	26.17	26.37
2289	NASDAQ	FMAO	Wed, Jan 4, 2023	26.50	26.99	26.00	26.32
2288	NASDAQ	FMAO	Tue, Jan 3, 2023	27.05	27.11	25.96	26.15
2287	NASDAQ	FMAO	Fri, Dec 30, 2022	27.66	27.89	26.71	27.18
2286	NASDAQ	FMAO	Thu, Dec 29, 2022	27.02	27.68	26.58	27.67
2285	NASDAQ	FMAO	Wed, Dec 28, 2022	27.30	27.30	26.89	26.99
2284	NASDAQ	FMAO	Tue, Dec 27, 2022	28.00	28.00	27.04	27.07
2283	NASDAQ	FMAO	Fri, Dec 23, 2022	27.85	29.00	27.76	27.83
2282	NASDAQ	FMAO	Thu, Dec 22, 2022	28.02	29.03	27.33	27.73
2281	NASDAQ	FMAO	Wed, Dec 21, 2022	28.01	28.70	27.39	28.19
2280	NASDAQ	FMAO	Tue, Dec 20, 2022	26.60	27.90	26.60	27.54
2279	NASDAQ	FMAO	Mon, Dec 19, 2022	26.88	27.18	26.81	26.99
2278	NASDAQ	FMAO	Fri, Dec 16, 2022	26.75	27.35	26.66	27.12
2277	NASDAQ	FMAO	Thu, Dec 15, 2022	28.50	28.50	26.94	27.05
2276	NASDAQ	FMAO	Wed, Dec 14, 2022	29.14	29.46	28.25	28.38
2275	NASDAQ	FMAO	Tue, Dec 13, 2022	30.29	30.81	28.89	28.89
2274	NASDAQ	FMAO	Mon, Dec 12, 2022	28.61	29.70	28.61	29.56
2273	NASDAQ	FMAO	Fri, Dec 9, 2022	28.66	29.02	28.65	28.75
2272	NASDAQ	FMAO	Thu, Dec 8, 2022	28.86	29.33	28.71	29.14
2271	NASDAQ	FMAO	Wed, Dec 7, 2022	28.45	29.29	27.87	28.58
2270	NASDAQ	FMAO	Tue, Dec 6, 2022	28.24	28.81	27.95	28.55
2269	NASDAQ	FMAO	Mon, Dec 5, 2022	29.00	29.57	28.15	28.51
2268	NASDAQ	FMAO	Fri, Dec 2, 2022	28.61	29.46	27.95	29.02
2267	NASDAQ	FMAO	Thu, Dec 1, 2022	28.61	29.67	27.75	28.25
2266	NASDAQ	FMAO	Wed, Nov 30, 2022	27.57	28.68	26.33	28.68
2265	NASDAQ	FMAO	Tue, Nov 29, 2022	27.99	28.00	27.07	27.75
2264	NASDAQ	FMAO	Mon, Nov 28, 2022	28.90	29.19	27.49	27.75
2263	NASDAQ	FMAO	Fri, Nov 25, 2022	28.95	28.95	28.95	28.95
2262	NASDAQ	FMAO	Wed, Nov 23, 2022	29.90	29.90	29.02	29.33
2261	NASDAQ	FMAO	Tue, Nov 22, 2022	28.72	30.12	28.41	29.75
2260	NASDAQ	FMAO	Mon, Nov 21, 2022	28.78	28.89	27.84	28.61
2259	NASDAQ	FMAO	Fri, Nov 18, 2022	29.12	29.21	28.23	28.58
2258	NASDAQ	FMAO	Thu, Nov 17, 2022	28.51	28.53	27.53	28.52
2257	NASDAQ	FMAO	Wed, Nov 16, 2022	28.77	29.06	28.42	28.51
2256	NASDAQ	FMAO	Tue, Nov 15, 2022	28.92	29.62	28.72	28.91
2255	NASDAQ	FMAO	Mon, Nov 14, 2022	29.35	30.12	28.55	28.85
2254	NASDAQ	FMAO	Fri, Nov 11, 2022	30.36	30.36	28.71	28.90
2253	NASDAQ	FMAO	Thu, Nov 10, 2022	29.04	30.52	29.04	30.36
2252	NASDAQ	FMAO	Wed, Nov 9, 2022	27.88	28.64	27.87	28.40
2251	NASDAQ	FMAO	Tue, Nov 8, 2022	28.88	28.96	28.24	28.65
2250	NASDAQ	FMAO	Mon, Nov 7, 2022	28.45	29.09	28.45	28.62
2249	NASDAQ	FMAO	Fri, Nov 4, 2022	27.08	28.74	27.08	28.64
2248	NASDAQ	FMAO	Thu, Nov 3, 2022	28.59	28.59	27.64	28.13
2247	NASDAQ	FMAO	Wed, Nov 2, 2022	29.35	29.81	28.59	28.79
2246	NASDAQ	FMAO	Tue, Nov 1, 2022	29.29	29.79	28.46	29.63
2245	NASDAQ	FMAO	Mon, Oct 31, 2022	29.05	29.41	28.92	29.26
2244	NASDAQ	FMAO	Fri, Oct 28, 2022	28.52	29.52	28.47	29.31
2243	NASDAQ	FMAO	Thu, Oct 27, 2022	28.63	29.34	28.17	28.63
2242	NASDAQ	FMAO	Wed, Oct 26, 2022	28.37	28.92	28.24	28.83
2241	NASDAQ	FMAO	Tue, Oct 25, 2022	28.17	28.79	25.99	28.54
2240	NASDAQ	FMAO	Mon, Oct 24, 2022	27.62	28.53	27.49	28.42
2239	NASDAQ	FMAO	Fri, Oct 21, 2022	25.56	27.55	25.56	27.49
2238	NASDAQ	FMAO	Thu, Oct 20, 2022	26.74	28.29	25.17	25.33
2237	NASDAQ	FMAO	Wed, Oct 19, 2022	29.82	29.82	27.18	28.37
2236	NASDAQ	FMAO	Tue, Oct 18, 2022	28.00	28.35	27.32	27.65
2235	NASDAQ	FMAO	Mon, Oct 17, 2022	27.23	27.86	27.23	27.80
2234	NASDAQ	FMAO	Fri, Oct 14, 2022	27.68	27.82	26.34	26.77
2233	NASDAQ	FMAO	Thu, Oct 13, 2022	25.55	27.83	25.55	27.71
2232	NASDAQ	FMAO	Wed, Oct 12, 2022	26.66	26.93	26.36	26.59
2231	NASDAQ	FMAO	Tue, Oct 11, 2022	27.22	27.28	26.84	27.04
2230	NASDAQ	FMAO	Mon, Oct 10, 2022	27.00	27.62	26.99	27.27
2229	NASDAQ	FMAO	Fri, Oct 7, 2022	27.07	27.12	26.79	26.83
2228	NASDAQ	FMAO	Thu, Oct 6, 2022	27.06	27.61	26.96	27.25
2227	NASDAQ	FMAO	Wed, Oct 5, 2022	27.17	27.56	27.10	27.42
2226	NASDAQ	FMAO	Tue, Oct 4, 2022	26.98	28.15	26.88	27.53
2225	NASDAQ	FMAO	Mon, Oct 3, 2022	27.04	27.22	25.92	26.88
2224	NASDAQ	FMAO	Fri, Sep 30, 2022	26.86	27.45	25.47	26.87
2223	NASDAQ	FMAO	Thu, Sep 29, 2022	26.76	27.24	26.50	26.78
2222	NASDAQ	FMAO	Wed, Sep 28, 2022	27.19	27.69	27.15	27.28
2221	NASDAQ	FMAO	Tue, Sep 27, 2022	26.65	27.54	26.24	27.29
2220	NASDAQ	FMAO	Mon, Sep 26, 2022	26.48	26.96	26.24	26.38
2219	NASDAQ	FMAO	Fri, Sep 23, 2022	26.48	26.86	26.15	26.68
2218	NASDAQ	FMAO	Thu, Sep 22, 2022	26.88	27.35	26.67	27.24
2217	NASDAQ	FMAO	Wed, Sep 21, 2022	28.79	28.79	27.32	27.37
2216	NASDAQ	FMAO	Tue, Sep 20, 2022	28.68	28.68	27.47	27.81
2215	NASDAQ	FMAO	Mon, Sep 19, 2022	27.30	28.14	27.30	27.90
2214	NASDAQ	FMAO	Fri, Sep 16, 2022	26.59	27.92	26.00	27.65
2213	NASDAQ	FMAO	Thu, Sep 15, 2022	26.83	27.11	26.51	26.71
2212	NASDAQ	FMAO	Wed, Sep 14, 2022	27.22	27.66	26.65	26.88
2211	NASDAQ	FMAO	Tue, Sep 13, 2022	27.67	27.70	27.13	27.21
2210	NASDAQ	FMAO	Mon, Sep 12, 2022	27.86	28.54	27.67	27.91
2209	NASDAQ	FMAO	Fri, Sep 9, 2022	27.53	27.96	27.50	27.80
2208	NASDAQ	FMAO	Thu, Sep 8, 2022	27.24	27.82	27.22	27.50
2207	NASDAQ	FMAO	Wed, Sep 7, 2022	27.05	27.56	27.00	27.49
2206	NASDAQ	FMAO	Tue, Sep 6, 2022	28.13	28.13	26.78	27.21
2205	NASDAQ	FMAO	Fri, Sep 2, 2022	28.45	28.85	27.71	27.89
2204	NASDAQ	FMAO	Thu, Sep 1, 2022	28.33	28.92	27.70	28.37
2203	NASDAQ	FMAO	Wed, Aug 31, 2022	29.15	29.98	28.40	28.56
2202	NASDAQ	FMAO	Tue, Aug 30, 2022	29.83	29.83	28.65	29.17
2201	NASDAQ	FMAO	Mon, Aug 29, 2022	30.17	30.17	29.16	29.16
2200	NASDAQ	FMAO	Fri, Aug 26, 2022	30.47	30.71	29.79	29.89
2199	NASDAQ	FMAO	Thu, Aug 25, 2022	30.25	30.63	30.09	30.48
2198	NASDAQ	FMAO	Wed, Aug 24, 2022	30.37	30.49	30.00	30.12
2197	NASDAQ	FMAO	Tue, Aug 23, 2022	31.00	31.09	30.26	30.42
2196	NASDAQ	FMAO	Mon, Aug 22, 2022	31.90	32.08	30.50	30.64
2195	NASDAQ	FMAO	Fri, Aug 19, 2022	32.04	32.24	31.67	32.01
2194	NASDAQ	FMAO	Thu, Aug 18, 2022	31.50	32.13	31.33	32.12
2193	NASDAQ	FMAO	Wed, Aug 17, 2022	31.79	31.96	31.43	31.55
2192	NASDAQ	FMAO	Tue, Aug 16, 2022	31.38	32.27	31.38	31.84
2191	NASDAQ	FMAO	Mon, Aug 15, 2022	30.95	31.64	30.95	31.40
2190	NASDAQ	FMAO	Fri, Aug 12, 2022	30.30	31.43	30.30	31.38
2189	NASDAQ	FMAO	Thu, Aug 11, 2022	30.15	30.44	29.82	30.39
2188	NASDAQ	FMAO	Wed, Aug 10, 2022	31.03	31.42	30.19	30.36
2187	NASDAQ	FMAO	Tue, Aug 9, 2022	30.03	30.86	29.72	30.76
2186	NASDAQ	FMAO	Mon, Aug 8, 2022	29.91	30.28	29.73	29.77
2185	NASDAQ	FMAO	Fri, Aug 5, 2022	29.56	29.92	29.43	29.67
2184	NASDAQ	FMAO	Thu, Aug 4, 2022	29.62	29.90	29.47	29.81
2183	NASDAQ	FMAO	Wed, Aug 3, 2022	30.09	30.12	29.73	29.82
2182	NASDAQ	FMAO	Tue, Aug 2, 2022	30.83	30.83	30.22	30.27
2181	NASDAQ	FMAO	Mon, Aug 1, 2022	30.48	31.13	30.15	30.72
2180	NASDAQ	FMAO	Fri, Jul 29, 2022	31.21	32.50	30.50	30.65
2179	NASDAQ	FMAO	Thu, Jul 28, 2022	31.44	32.30	30.77	30.89
2178	NASDAQ	FMAO	Wed, Jul 27, 2022	31.87	32.35	31.71	32.20
2177	NASDAQ	FMAO	Tue, Jul 26, 2022	31.02	31.94	30.90	31.84
2176	NASDAQ	FMAO	Mon, Jul 25, 2022	30.70	31.33	30.21	31.32
2175	NASDAQ	FMAO	Fri, Jul 22, 2022	31.46	31.49	30.32	30.67
2174	NASDAQ	FMAO	Thu, Jul 21, 2022	30.98	31.26	29.85	30.44
2173	NASDAQ	FMAO	Wed, Jul 20, 2022	30.84	31.41	30.70	31.28
2172	NASDAQ	FMAO	Tue, Jul 19, 2022	30.98	31.51	30.98	31.30
2171	NASDAQ	FMAO	Mon, Jul 18, 2022	30.90	31.84	30.40	30.61
2170	NASDAQ	FMAO	Fri, Jul 15, 2022	30.87	31.04	30.55	30.84
2169	NASDAQ	FMAO	Thu, Jul 14, 2022	30.73	30.88	29.81	30.27
2168	NASDAQ	FMAO	Wed, Jul 13, 2022	31.99	32.08	30.82	31.25
2167	NASDAQ	FMAO	Tue, Jul 12, 2022	32.52	32.91	32.20	32.32
2166	NASDAQ	FMAO	Mon, Jul 11, 2022	32.56	32.72	32.06	32.36
2165	NASDAQ	FMAO	Fri, Jul 8, 2022	32.85	33.49	32.18	32.62
2164	NASDAQ	FMAO	Thu, Jul 7, 2022	33.05	33.40	32.75	33.02
2163	NASDAQ	FMAO	Wed, Jul 6, 2022	33.37	33.88	32.54	33.25
2162	NASDAQ	FMAO	Tue, Jul 5, 2022	33.36	34.05	32.11	33.21
2161	NASDAQ	FMAO	Fri, Jul 1, 2022	32.83	33.76	32.19	33.34
2160	NASDAQ	FMAO	Thu, Jun 30, 2022	33.02	34.27	32.08	33.19
2159	NASDAQ	FMAO	Wed, Jun 29, 2022	34.64	34.72	33.37	33.46
2158	NASDAQ	FMAO	Tue, Jun 28, 2022	35.16	35.64	34.19	34.55
2157	NASDAQ	FMAO	Mon, Jun 27, 2022	33.84	35.47	33.84	35.39
2156	NASDAQ	FMAO	Fri, Jun 24, 2022	34.41	35.48	33.27	33.51
2155	NASDAQ	FMAO	Thu, Jun 23, 2022	36.05	36.09	33.84	34.06
2154	NASDAQ	FMAO	Wed, Jun 22, 2022	36.25	36.40	34.73	35.96
2153	NASDAQ	FMAO	Tue, Jun 21, 2022	36.09	37.07	35.75	36.39
2152	NASDAQ	FMAO	Fri, Jun 17, 2022	35.85	36.90	35.25	35.56
2151	NASDAQ	FMAO	Thu, Jun 16, 2022	36.73	36.73	35.73	36.02
2150	NASDAQ	FMAO	Wed, Jun 15, 2022	34.76	37.31	34.09	36.79
2149	NASDAQ	FMAO	Tue, Jun 14, 2022	35.10	35.70	34.27	34.28
2148	NASDAQ	FMAO	Mon, Jun 13, 2022	35.91	36.28	34.78	34.97
2147	NASDAQ	FMAO	Fri, Jun 10, 2022	36.20	36.51	35.59	36.45
2146	NASDAQ	FMAO	Thu, Jun 9, 2022	37.32	38.15	36.14	36.14
2145	NASDAQ	FMAO	Wed, Jun 8, 2022	37.11	37.80	36.52	37.36
2144	NASDAQ	FMAO	Tue, Jun 7, 2022	40.53	40.75	36.49	37.11
2143	NASDAQ	FMAO	Mon, Jun 6, 2022	41.83	41.98	39.57	40.61
2142	NASDAQ	FMAO	Fri, Jun 3, 2022	41.11	41.56	40.91	41.50
2141	NASDAQ	FMAO	Thu, Jun 2, 2022	41.84	41.84	41.08	41.20
2140	NASDAQ	FMAO	Wed, Jun 1, 2022	40.41	42.14	40.02	41.72
2139	NASDAQ	FMAO	Tue, May 31, 2022	39.94	40.38	39.44	40.30
2138	NASDAQ	FMAO	Fri, May 27, 2022	39.75	40.08	39.64	39.95
2137	NASDAQ	FMAO	Thu, May 26, 2022	38.76	39.72	38.66	39.59
2136	NASDAQ	FMAO	Wed, May 25, 2022	38.97	38.97	38.08	38.53
2135	NASDAQ	FMAO	Tue, May 24, 2022	38.63	38.84	36.93	38.72
2134	NASDAQ	FMAO	Mon, May 23, 2022	37.72	39.21	37.71	38.62
2133	NASDAQ	FMAO	Fri, May 20, 2022	37.00	37.92	36.99	37.71
2132	NASDAQ	FMAO	Thu, May 19, 2022	37.80	38.65	36.66	36.96
2131	NASDAQ	FMAO	Wed, May 18, 2022	39.26	39.26	37.89	37.98
2130	NASDAQ	FMAO	Tue, May 17, 2022	39.08	39.69	38.71	39.02
2129	NASDAQ	FMAO	Mon, May 16, 2022	38.66	39.45	38.53	38.87
2128	NASDAQ	FMAO	Fri, May 13, 2022	37.40	38.97	34.87	38.85
2127	NASDAQ	FMAO	Thu, May 12, 2022	37.79	38.43	36.43	37.75
2126	NASDAQ	FMAO	Wed, May 11, 2022	35.54	38.58	35.54	38.15
2125	NASDAQ	FMAO	Tue, May 10, 2022	38.65	38.99	35.16	35.67
2124	NASDAQ	FMAO	Mon, May 9, 2022	38.69	38.74	37.52	38.64
2123	NASDAQ	FMAO	Fri, May 6, 2022	38.90	39.00	37.81	38.42
2122	NASDAQ	FMAO	Thu, May 5, 2022	40.24	40.24	38.53	39.13
2121	NASDAQ	FMAO	Wed, May 4, 2022	40.85	41.29	39.06	40.38
2120	NASDAQ	FMAO	Tue, May 3, 2022	39.15	40.73	38.39	40.71
2119	NASDAQ	FMAO	Mon, May 2, 2022	38.44	39.38	38.25	39.19
2118	NASDAQ	FMAO	Fri, Apr 29, 2022	37.62	38.71	37.06	38.25
2117	NASDAQ	FMAO	Thu, Apr 28, 2022	36.26	38.04	35.92	37.78
2116	NASDAQ	FMAO	Wed, Apr 27, 2022	35.95	36.57	35.87	36.22
2115	NASDAQ	FMAO	Tue, Apr 26, 2022	36.85	37.04	35.76	35.98
2114	NASDAQ	FMAO	Mon, Apr 25, 2022	37.53	37.77	36.78	37.26
2113	NASDAQ	FMAO	Fri, Apr 22, 2022	38.91	39.57	37.69	38.01
2112	NASDAQ	FMAO	Thu, Apr 21, 2022	40.25	41.64	39.29	40.99
2111	NASDAQ	FMAO	Wed, Apr 20, 2022	37.60	40.67	37.60	40.15
2110	NASDAQ	FMAO	Tue, Apr 19, 2022	35.64	38.71	35.64	37.46
2109	NASDAQ	FMAO	Mon, Apr 18, 2022	34.34	35.56	34.34	35.56
2108	NASDAQ	FMAO	Thu, Apr 14, 2022	34.76	35.44	34.15	34.64
2107	NASDAQ	FMAO	Wed, Apr 13, 2022	34.22	35.27	34.22	34.93
2106	NASDAQ	FMAO	Tue, Apr 12, 2022	34.40	35.74	34.28	34.60
2105	NASDAQ	FMAO	Mon, Apr 11, 2022	35.17	35.47	34.04	34.47
2104	NASDAQ	FMAO	Fri, Apr 8, 2022	35.65	35.85	35.28	35.49
2103	NASDAQ	FMAO	Thu, Apr 7, 2022	36.14	36.40	35.20	35.65
2102	NASDAQ	FMAO	Wed, Apr 6, 2022	36.16	36.61	36.02	36.17
2101	NASDAQ	FMAO	Tue, Apr 5, 2022	36.32	37.02	35.07	36.39
2100	NASDAQ	FMAO	Mon, Apr 4, 2022	36.00	36.46	35.84	36.16
2099	NASDAQ	FMAO	Fri, Apr 1, 2022	36.50	36.88	35.86	36.13
2098	NASDAQ	FMAO	Thu, Mar 31, 2022	36.00	37.28	35.78	36.15
2097	NASDAQ	FMAO	Wed, Mar 30, 2022	36.46	37.27	35.59	36.00
2096	NASDAQ	FMAO	Tue, Mar 29, 2022	37.10	37.24	35.90	36.59
2095	NASDAQ	FMAO	Mon, Mar 28, 2022	36.38	36.98	35.67	36.76
2094	NASDAQ	FMAO	Fri, Mar 25, 2022	36.50	36.50	33.34	36.33
2093	NASDAQ	FMAO	Thu, Mar 24, 2022	36.15	36.49	36.15	36.49
2092	NASDAQ	FMAO	Wed, Mar 23, 2022	36.30	36.34	35.50	36.17
2091	NASDAQ	FMAO	Tue, Mar 22, 2022	35.45	36.33	35.16	36.20
2090	NASDAQ	FMAO	Mon, Mar 21, 2022	34.79	35.40	34.49	35.25
2089	NASDAQ	FMAO	Fri, Mar 18, 2022	34.65	34.95	34.43	34.91
2088	NASDAQ	FMAO	Thu, Mar 17, 2022	34.00	34.70	34.00	34.67
2087	NASDAQ	FMAO	Wed, Mar 16, 2022	34.55	34.60	34.06	34.12
2086	NASDAQ	FMAO	Tue, Mar 15, 2022	34.62	35.00	34.01	34.30
2085	NASDAQ	FMAO	Mon, Mar 14, 2022	33.95	34.69	33.80	34.37
2084	NASDAQ	FMAO	Fri, Mar 11, 2022	33.81	34.06	33.25	34.06
2083	NASDAQ	FMAO	Thu, Mar 10, 2022	33.29	34.00	32.75	33.86
2082	NASDAQ	FMAO	Wed, Mar 9, 2022	34.06	34.06	33.17	33.58
2081	NASDAQ	FMAO	Tue, Mar 8, 2022	33.83	33.93	33.13	33.80
2080	NASDAQ	FMAO	Mon, Mar 7, 2022	33.99	34.00	33.04	33.77
2079	NASDAQ	FMAO	Fri, Mar 4, 2022	33.50	34.05	33.50	34.05
2078	NASDAQ	FMAO	Thu, Mar 3, 2022	33.52	33.88	33.06	33.80
2077	NASDAQ	FMAO	Wed, Mar 2, 2022	32.49	33.51	31.85	33.49
2076	NASDAQ	FMAO	Tue, Mar 1, 2022	33.61	33.61	32.15	32.15
2075	NASDAQ	FMAO	Mon, Feb 28, 2022	33.85	33.85	33.20	33.35
2074	NASDAQ	FMAO	Fri, Feb 25, 2022	33.80	34.01	33.47	33.86
2073	NASDAQ	FMAO	Thu, Feb 24, 2022	33.76	33.99	32.69	33.99
2072	NASDAQ	FMAO	Wed, Feb 23, 2022	33.70	33.98	33.70	33.75
2071	NASDAQ	FMAO	Tue, Feb 22, 2022	33.79	33.99	33.41	33.70
2070	NASDAQ	FMAO	Fri, Feb 18, 2022	33.49	33.94	33.03	33.53
2069	NASDAQ	FMAO	Thu, Feb 17, 2022	32.82	33.50	32.22	33.50
2068	NASDAQ	FMAO	Wed, Feb 16, 2022	32.71	33.17	32.28	33.10
2067	NASDAQ	FMAO	Tue, Feb 15, 2022	32.27	33.50	31.89	32.51
2066	NASDAQ	FMAO	Mon, Feb 14, 2022	31.55	32.29	31.52	31.55
2065	NASDAQ	FMAO	Fri, Feb 11, 2022	31.93	32.33	31.91	31.91
2064	NASDAQ	FMAO	Thu, Feb 10, 2022	31.76	31.98	31.76	31.98
2063	NASDAQ	FMAO	Wed, Feb 9, 2022	32.07	32.47	31.81	32.21
2062	NASDAQ	FMAO	Tue, Feb 8, 2022	31.51	32.50	31.51	32.07
2061	NASDAQ	FMAO	Mon, Feb 7, 2022	31.28	31.94	31.06	31.94
2060	NASDAQ	FMAO	Fri, Feb 4, 2022	30.54	31.41	30.54	31.41
2059	NASDAQ	FMAO	Thu, Feb 3, 2022	31.18	31.23	30.90	30.90
2058	NASDAQ	FMAO	Wed, Feb 2, 2022	31.51	31.76	31.24	31.53
2057	NASDAQ	FMAO	Tue, Feb 1, 2022	31.30	31.81	31.26	31.65
2056	NASDAQ	FMAO	Mon, Jan 31, 2022	31.25	31.97	31.00	31.59
2055	NASDAQ	FMAO	Fri, Jan 28, 2022	31.50	31.95	31.27	31.75
2054	NASDAQ	FMAO	Thu, Jan 27, 2022	32.07	32.30	30.58	31.67
2053	NASDAQ	FMAO	Wed, Jan 26, 2022	32.45	32.68	31.81	32.16
2052	NASDAQ	FMAO	Tue, Jan 25, 2022	32.00	32.50	30.73	31.77
2051	NASDAQ	FMAO	Mon, Jan 24, 2022	32.15	32.91	31.63	32.55
2050	NASDAQ	FMAO	Fri, Jan 21, 2022	32.75	33.00	31.90	32.70
2049	NASDAQ	FMAO	Thu, Jan 20, 2022	32.62	33.00	32.39	32.43
2048	NASDAQ	FMAO	Wed, Jan 19, 2022	32.08	32.88	32.05	32.79
2047	NASDAQ	FMAO	Tue, Jan 18, 2022	32.40	32.86	31.53	32.21
2046	NASDAQ	FMAO	Fri, Jan 14, 2022	31.54	32.54	31.35	32.40
2045	NASDAQ	FMAO	Thu, Jan 13, 2022	32.24	32.91	31.36	31.74
2044	NASDAQ	FMAO	Wed, Jan 12, 2022	31.77	32.80	31.32	31.98
2043	NASDAQ	FMAO	Tue, Jan 11, 2022	32.29	32.89	31.75	31.93
2042	NASDAQ	FMAO	Mon, Jan 10, 2022	32.71	32.86	32.10	32.32
2041	NASDAQ	FMAO	Fri, Jan 7, 2022	32.95	32.99	32.65	32.85
2040	NASDAQ	FMAO	Thu, Jan 6, 2022	32.73	32.98	32.56	32.97
2039	NASDAQ	FMAO	Wed, Jan 5, 2022	32.99	32.99	32.64	32.97
2038	NASDAQ	FMAO	Tue, Jan 4, 2022	33.04	33.04	32.52	32.79
2037	NASDAQ	FMAO	Mon, Jan 3, 2022	32.60	32.99	32.60	32.87
2036	NASDAQ	FMAO	Fri, Dec 31, 2021	32.02	32.96	32.02	32.83
2035	NASDAQ	FMAO	Thu, Dec 30, 2021	32.13	32.75	32.13	32.75
2034	NASDAQ	FMAO	Wed, Dec 29, 2021	32.58	32.94	32.36	32.71
2033	NASDAQ	FMAO	Tue, Dec 28, 2021	32.48	32.97	31.59	32.30
2032	NASDAQ	FMAO	Mon, Dec 27, 2021	31.41	32.33	31.37	32.10
2031	NASDAQ	FMAO	Thu, Dec 23, 2021	30.85	31.74	30.77	31.74
2030	NASDAQ	FMAO	Wed, Dec 22, 2021	30.40	30.85	30.40	30.76
2029	NASDAQ	FMAO	Tue, Dec 21, 2021	30.81	30.85	30.51	30.65
2028	NASDAQ	FMAO	Mon, Dec 20, 2021	30.08	30.80	30.08	30.63
2027	NASDAQ	FMAO	Fri, Dec 17, 2021	30.70	32.00	30.31	30.85
2026	NASDAQ	FMAO	Thu, Dec 16, 2021	30.23	30.80	30.04	30.80
2025	NASDAQ	FMAO	Wed, Dec 15, 2021	29.71	30.50	29.61	30.39
2024	NASDAQ	FMAO	Tue, Dec 14, 2021	29.79	30.40	29.20	29.20
2023	NASDAQ	FMAO	Mon, Dec 13, 2021	30.25	30.94	29.65	29.65
2022	NASDAQ	FMAO	Fri, Dec 10, 2021	30.25	30.92	29.95	30.57
2021	NASDAQ	FMAO	Thu, Dec 9, 2021	30.21	30.88	29.98	30.25
2020	NASDAQ	FMAO	Wed, Dec 8, 2021	29.98	30.79	29.33	30.21
2019	NASDAQ	FMAO	Tue, Dec 7, 2021	29.54	30.88	29.22	30.13
2018	NASDAQ	FMAO	Mon, Dec 6, 2021	29.68	29.99	29.30	29.54
2017	NASDAQ	FMAO	Fri, Dec 3, 2021	29.46	29.47	28.90	29.42
2016	NASDAQ	FMAO	Thu, Dec 2, 2021	29.11	29.49	29.11	29.36
2015	NASDAQ	FMAO	Wed, Dec 1, 2021	29.50	29.81	28.62	29.02
2014	NASDAQ	FMAO	Tue, Nov 30, 2021	29.39	29.50	28.48	29.01
2013	NASDAQ	FMAO	Mon, Nov 29, 2021	28.00	30.00	26.38	29.41
2012	NASDAQ	FMAO	Fri, Nov 26, 2021	27.58	28.00	27.58	28.00
2011	NASDAQ	FMAO	Wed, Nov 24, 2021	26.50	28.00	26.50	28.00
2010	NASDAQ	FMAO	Tue, Nov 23, 2021	26.71	28.00	26.33	26.38
2009	NASDAQ	FMAO	Mon, Nov 22, 2021	26.05	27.00	25.80	27.00
2008	NASDAQ	FMAO	Fri, Nov 19, 2021	26.19	26.20	25.74	26.04
2007	NASDAQ	FMAO	Thu, Nov 18, 2021	26.16	26.30	25.86	26.30
2006	NASDAQ	FMAO	Wed, Nov 17, 2021	26.28	26.68	25.87	26.30
2005	NASDAQ	FMAO	Tue, Nov 16, 2021	26.18	26.80	26.18	26.53
2004	NASDAQ	FMAO	Mon, Nov 15, 2021	26.20	26.34	25.81	25.98
2003	NASDAQ	FMAO	Fri, Nov 12, 2021	26.07	26.58	26.03	26.58
2002	NASDAQ	FMAO	Thu, Nov 11, 2021	26.42	26.70	26.02	26.50
2001	NASDAQ	FMAO	Wed, Nov 10, 2021	26.66	26.67	26.36	26.67
2000	NASDAQ	FMAO	Tue, Nov 9, 2021	26.15	26.23	25.80	26.01
1999	NASDAQ	FMAO	Mon, Nov 8, 2021	26.17	26.17	25.52	26.00
1998	NASDAQ	FMAO	Fri, Nov 5, 2021	26.23	26.93	25.58	26.15
1997	NASDAQ	FMAO	Thu, Nov 4, 2021	26.01	26.55	25.58	26.53
1996	NASDAQ	FMAO	Wed, Nov 3, 2021	26.29	26.61	26.15	26.60
1995	NASDAQ	FMAO	Tue, Nov 2, 2021	25.73	26.40	25.73	26.40
1994	NASDAQ	FMAO	Mon, Nov 1, 2021	25.79	26.41	25.40	25.79
1993	NASDAQ	FMAO	Fri, Oct 29, 2021	25.80	25.80	24.99	25.38
1992	NASDAQ	FMAO	Thu, Oct 28, 2021	25.77	25.85	24.58	25.41
1991	NASDAQ	FMAO	Wed, Oct 27, 2021	25.22	25.87	24.75	25.28
1990	NASDAQ	FMAO	Tue, Oct 26, 2021	24.95	25.89	24.73	25.89
1989	NASDAQ	FMAO	Mon, Oct 25, 2021	24.38	25.17	24.28	25.10
1988	NASDAQ	FMAO	Fri, Oct 22, 2021	24.27	24.49	24.24	24.49
1987	NASDAQ	FMAO	Thu, Oct 21, 2021	24.42	24.49	24.18	24.30
1986	NASDAQ	FMAO	Wed, Oct 20, 2021	23.85	24.39	23.85	24.20
1985	NASDAQ	FMAO	Tue, Oct 19, 2021	23.75	23.75	23.50	23.65
1984	NASDAQ	FMAO	Mon, Oct 18, 2021	24.00	24.00	23.50	23.50
1983	NASDAQ	FMAO	Fri, Oct 15, 2021	24.00	24.43	23.75	23.81
1982	NASDAQ	FMAO	Thu, Oct 14, 2021	23.80	24.08	23.50	24.05
1981	NASDAQ	FMAO	Wed, Oct 13, 2021	23.76	23.76	23.50	23.66
1980	NASDAQ	FMAO	Tue, Oct 12, 2021	23.36	23.72	23.29	23.62
1979	NASDAQ	FMAO	Mon, Oct 11, 2021	22.83	23.64	22.83	23.64
1978	NASDAQ	FMAO	Fri, Oct 8, 2021	0.00	0.00	0.00	23.04
1977	NASDAQ	FMAO	Thu, Oct 7, 2021	22.92	23.10	22.82	23.04
1976	NASDAQ	FMAO	Wed, Oct 6, 2021	22.86	23.00	22.69	22.80
1975	NASDAQ	FMAO	Tue, Oct 5, 2021	22.66	23.20	22.65	23.05
1974	NASDAQ	FMAO	Mon, Oct 4, 2021	22.75	23.23	22.55	22.80
1973	NASDAQ	FMAO	Fri, Oct 1, 2021	22.53	22.75	22.40	22.48
1972	NASDAQ	FMAO	Thu, Sep 30, 2021	22.45	22.51	22.23	22.40
1971	NASDAQ	FMAO	Wed, Sep 29, 2021	22.49	22.49	22.40	22.40
1970	NASDAQ	FMAO	Tue, Sep 28, 2021	22.52	22.53	22.40	22.47
1969	NASDAQ	FMAO	Mon, Sep 27, 2021	22.54	22.80	22.50	22.55
1968	NASDAQ	FMAO	Fri, Sep 24, 2021	22.39	22.71	22.39	22.71
1967	NASDAQ	FMAO	Thu, Sep 23, 2021	22.57	22.69	22.25	22.25
1966	NASDAQ	FMAO	Wed, Sep 22, 2021	22.50	22.67	22.50	22.56
1965	NASDAQ	FMAO	Tue, Sep 21, 2021	22.99	22.99	22.27	22.61
1964	NASDAQ	FMAO	Mon, Sep 20, 2021	22.52	22.83	22.47	22.77
1963	NASDAQ	FMAO	Fri, Sep 17, 2021	23.00	23.14	22.70	22.80
1962	NASDAQ	FMAO	Thu, Sep 16, 2021	22.83	22.98	22.57	22.98
1961	NASDAQ	FMAO	Wed, Sep 15, 2021	22.75	23.16	22.75	22.89
1960	NASDAQ	FMAO	Tue, Sep 14, 2021	23.01	23.29	22.77	22.81
1959	NASDAQ	FMAO	Mon, Sep 13, 2021	22.93	23.19	22.75	23.15
1958	NASDAQ	FMAO	Fri, Sep 10, 2021	23.25	23.25	22.75	23.00
1957	NASDAQ	FMAO	Thu, Sep 9, 2021	23.00	23.20	22.99	23.03
1956	NASDAQ	FMAO	Wed, Sep 8, 2021	23.11	23.32	23.11	23.14
1955	NASDAQ	FMAO	Tue, Sep 7, 2021	22.77	23.45	22.77	23.26
1954	NASDAQ	FMAO	Fri, Sep 3, 2021	22.43	23.66	22.43	23.45
1953	NASDAQ	FMAO	Thu, Sep 2, 2021	23.60	23.60	23.14	23.32
1952	NASDAQ	FMAO	Wed, Sep 1, 2021	22.28	23.59	22.27	23.30
1951	NASDAQ	FMAO	Tue, Aug 31, 2021	22.40	22.76	22.28	22.76
1950	NASDAQ	FMAO	Mon, Aug 30, 2021	22.63	22.63	22.30	22.40
1949	NASDAQ	FMAO	Fri, Aug 27, 2021	22.59	22.75	22.36	22.45
1948	NASDAQ	FMAO	Thu, Aug 26, 2021	22.51	22.89	22.39	22.67
1947	NASDAQ	FMAO	Wed, Aug 25, 2021	22.50	22.82	22.46	22.58
1946	NASDAQ	FMAO	Tue, Aug 24, 2021	22.58	22.66	22.30	22.50
1945	NASDAQ	FMAO	Mon, Aug 23, 2021	22.60	22.93	22.41	22.56
1944	NASDAQ	FMAO	Fri, Aug 20, 2021	22.30	22.71	22.30	22.70
1943	NASDAQ	FMAO	Thu, Aug 19, 2021	22.28	22.48	22.28	22.39
1942	NASDAQ	FMAO	Wed, Aug 18, 2021	22.27	22.92	22.26	22.49
1941	NASDAQ	FMAO	Tue, Aug 17, 2021	22.41	22.52	22.29	22.36
1940	NASDAQ	FMAO	Mon, Aug 16, 2021	22.61	22.70	22.51	22.70
1939	NASDAQ	FMAO	Fri, Aug 13, 2021	22.57	22.65	22.35	22.58
1938	NASDAQ	FMAO	Thu, Aug 12, 2021	22.79	22.79	22.50	22.70
1937	NASDAQ	FMAO	Wed, Aug 11, 2021	22.99	22.99	22.47	22.88
1936	NASDAQ	FMAO	Tue, Aug 10, 2021	22.91	22.91	22.30	22.67
1935	NASDAQ	FMAO	Mon, Aug 9, 2021	22.42	22.64	22.33	22.54
1934	NASDAQ	FMAO	Fri, Aug 6, 2021	22.32	22.64	22.32	22.37
1933	NASDAQ	FMAO	Thu, Aug 5, 2021	22.41	22.49	22.30	22.40
1932	NASDAQ	FMAO	Wed, Aug 4, 2021	21.88	22.14	21.85	22.05
1931	NASDAQ	FMAO	Tue, Aug 3, 2021	21.90	22.06	21.90	21.93
1930	NASDAQ	FMAO	Mon, Aug 2, 2021	21.92	21.98	21.92	21.98
1929	NASDAQ	FMAO	Fri, Jul 30, 2021	21.75	22.00	21.75	21.96
1928	NASDAQ	FMAO	Thu, Jul 29, 2021	22.14	22.14	21.80	21.83
1927	NASDAQ	FMAO	Wed, Jul 28, 2021	22.15	22.38	21.65	21.93
1926	NASDAQ	FMAO	Tue, Jul 27, 2021	22.19	22.23	21.97	22.23
1925	NASDAQ	FMAO	Mon, Jul 26, 2021	22.00	22.86	22.00	22.16
1924	NASDAQ	FMAO	Fri, Jul 23, 2021	21.94	22.00	21.75	21.88
1923	NASDAQ	FMAO	Thu, Jul 22, 2021	21.89	22.15	21.64	21.95
1922	NASDAQ	FMAO	Wed, Jul 21, 2021	21.56	22.54	21.56	21.90
1921	NASDAQ	FMAO	Tue, Jul 20, 2021	21.37	22.09	21.37	21.61
1920	NASDAQ	FMAO	Mon, Jul 19, 2021	21.55	21.66	21.40	21.48
1919	NASDAQ	FMAO	Fri, Jul 16, 2021	22.33	22.33	21.79	21.79
1918	NASDAQ	FMAO	Thu, Jul 15, 2021	21.57	22.20	21.57	22.17
1917	NASDAQ	FMAO	Wed, Jul 14, 2021	21.81	21.92	21.60	21.70
1916	NASDAQ	FMAO	Tue, Jul 13, 2021	21.66	21.79	21.54	21.65
1915	NASDAQ	FMAO	Mon, Jul 12, 2021	21.44	21.65	21.41	21.63
1914	NASDAQ	FMAO	Fri, Jul 9, 2021	21.50	21.74	21.45	21.55
1913	NASDAQ	FMAO	Thu, Jul 8, 2021	21.53	21.55	21.27	21.41
1912	NASDAQ	FMAO	Wed, Jul 7, 2021	21.66	21.73	21.45	21.59
1911	NASDAQ	FMAO	Tue, Jul 6, 2021	21.78	21.80	21.57	21.57
1910	NASDAQ	FMAO	Fri, Jul 2, 2021	21.91	21.91	21.75	21.75
1909	NASDAQ	FMAO	Thu, Jul 1, 2021	21.93	22.00	21.75	21.92
1908	NASDAQ	FMAO	Wed, Jun 30, 2021	21.79	21.88	21.75	21.82
1907	NASDAQ	FMAO	Tue, Jun 29, 2021	21.92	22.09	21.75	21.75
1906	NASDAQ	FMAO	Mon, Jun 28, 2021	21.84	22.22	21.75	21.94
1905	NASDAQ	FMAO	Fri, Jun 25, 2021	22.22	22.22	21.60	21.75
1904	NASDAQ	FMAO	Thu, Jun 24, 2021	21.83	22.26	21.75	22.23
1903	NASDAQ	FMAO	Wed, Jun 23, 2021	21.70	21.93	21.70	21.86
1902	NASDAQ	FMAO	Tue, Jun 22, 2021	21.96	21.96	21.45	21.70
1901	NASDAQ	FMAO	Mon, Jun 21, 2021	21.88	22.20	21.79	21.85
1900	NASDAQ	FMAO	Fri, Jun 18, 2021	22.00	22.13	21.76	21.79
1899	NASDAQ	FMAO	Thu, Jun 17, 2021	22.33	22.40	22.12	22.15
1898	NASDAQ	FMAO	Wed, Jun 16, 2021	22.30	22.38	22.30	22.31
1897	NASDAQ	FMAO	Tue, Jun 15, 2021	22.49	22.49	22.30	22.38
1896	NASDAQ	FMAO	Mon, Jun 14, 2021	22.94	22.94	22.28	22.33
1895	NASDAQ	FMAO	Fri, Jun 11, 2021	22.35	22.54	22.25	22.30
1894	NASDAQ	FMAO	Thu, Jun 10, 2021	22.33	22.63	22.11	22.39
1893	NASDAQ	FMAO	Wed, Jun 9, 2021	22.01	22.15	22.00	22.11
1892	NASDAQ	FMAO	Tue, Jun 8, 2021	22.09	22.25	22.00	22.08
1891	NASDAQ	FMAO	Mon, Jun 7, 2021	22.01	22.05	21.97	22.03
1890	NASDAQ	FMAO	Fri, Jun 4, 2021	22.47	22.47	22.02	22.04
1889	NASDAQ	FMAO	Thu, Jun 3, 2021	22.00	22.41	21.92	22.33
1888	NASDAQ	FMAO	Wed, Jun 2, 2021	22.03	22.07	22.00	22.07
1887	NASDAQ	FMAO	Tue, Jun 1, 2021	22.04	22.20	22.00	22.20
1886	NASDAQ	FMAO	Fri, May 28, 2021	22.00	22.55	22.00	22.00
1885	NASDAQ	FMAO	Thu, May 27, 2021	22.23	22.23	22.00	22.01
1884	NASDAQ	FMAO	Wed, May 26, 2021	22.00	22.33	21.78	22.07
1883	NASDAQ	FMAO	Tue, May 25, 2021	22.02	22.05	22.00	22.00
1882	NASDAQ	FMAO	Mon, May 24, 2021	22.07	22.12	22.00	22.02
1881	NASDAQ	FMAO	Fri, May 21, 2021	22.23	22.33	21.98	22.04
1880	NASDAQ	FMAO	Thu, May 20, 2021	21.53	22.05	21.47	22.05
1879	NASDAQ	FMAO	Wed, May 19, 2021	21.54	21.87	21.47	21.55
1878	NASDAQ	FMAO	Tue, May 18, 2021	21.77	22.08	21.61	21.61
1877	NASDAQ	FMAO	Mon, May 17, 2021	21.81	22.14	21.80	21.84
1876	NASDAQ	FMAO	Fri, May 14, 2021	22.11	22.11	21.77	21.79
1875	NASDAQ	FMAO	Thu, May 13, 2021	22.28	22.28	21.95	21.95
1874	NASDAQ	FMAO	Wed, May 12, 2021	22.01	22.38	21.79	22.00
1873	NASDAQ	FMAO	Tue, May 11, 2021	21.99	22.28	21.99	22.04
1872	NASDAQ	FMAO	Mon, May 10, 2021	22.36	22.65	22.00	22.00
1871	NASDAQ	FMAO	Fri, May 7, 2021	21.71	22.70	21.71	22.10
1870	NASDAQ	FMAO	Thu, May 6, 2021	21.26	21.64	21.26	21.50
1869	NASDAQ	FMAO	Wed, May 5, 2021	23.00	23.42	21.37	21.45
1868	NASDAQ	FMAO	Tue, May 4, 2021	24.11	24.19	23.33	23.33
1867	NASDAQ	FMAO	Mon, May 3, 2021	23.82	24.22	23.66	24.22
1866	NASDAQ	FMAO	Fri, Apr 30, 2021	23.41	23.96	23.41	23.50
1865	NASDAQ	FMAO	Thu, Apr 29, 2021	23.41	23.94	23.41	23.66
1864	NASDAQ	FMAO	Wed, Apr 28, 2021	23.67	23.86	23.50	23.50
1863	NASDAQ	FMAO	Tue, Apr 27, 2021	23.71	23.84	23.12	23.66
1862	NASDAQ	FMAO	Mon, Apr 26, 2021	23.55	24.03	23.55	23.59
1861	NASDAQ	FMAO	Fri, Apr 23, 2021	23.81	24.18	23.64	23.64
1860	NASDAQ	FMAO	Thu, Apr 22, 2021	23.08	24.25	23.08	23.80
1859	NASDAQ	FMAO	Wed, Apr 21, 2021	23.68	24.23	23.68	23.78
1858	NASDAQ	FMAO	Tue, Apr 20, 2021	23.71	23.71	23.17	23.35
1857	NASDAQ	FMAO	Mon, Apr 19, 2021	24.08	24.42	23.57	23.72
1856	NASDAQ	FMAO	Fri, Apr 16, 2021	24.50	24.50	24.10	24.10
1855	NASDAQ	FMAO	Thu, Apr 15, 2021	24.56	24.56	24.06	24.36
1854	NASDAQ	FMAO	Wed, Apr 14, 2021	24.35	24.35	24.35	24.35
1853	NASDAQ	FMAO	Tue, Apr 13, 2021	24.85	24.90	24.24	24.24
1852	NASDAQ	FMAO	Mon, Apr 12, 2021	25.37	25.37	24.58	24.58
1851	NASDAQ	FMAO	Fri, Apr 9, 2021	25.15	25.28	25.08	25.28
1850	NASDAQ	FMAO	Thu, Apr 8, 2021	24.62	24.95	24.61	24.95
1849	NASDAQ	FMAO	Wed, Apr 7, 2021	25.09	25.09	24.74	24.79
1848	NASDAQ	FMAO	Tue, Apr 6, 2021	25.49	25.49	25.49	25.49
1847	NASDAQ	FMAO	Mon, Apr 5, 2021	25.17	25.17	24.96	24.98
1846	NASDAQ	FMAO	Thu, Apr 1, 2021	25.32	25.58	24.81	25.15
1845	NASDAQ	FMAO	Wed, Mar 31, 2021	25.38	25.50	25.13	25.14
1844	NASDAQ	FMAO	Tue, Mar 30, 2021	25.28	25.76	25.00	25.17
1843	NASDAQ	FMAO	Mon, Mar 29, 2021	25.61	26.14	24.94	24.94
1842	NASDAQ	FMAO	Fri, Mar 26, 2021	25.15	25.75	25.15	25.75
1841	NASDAQ	FMAO	Thu, Mar 25, 2021	24.62	25.25	24.38	25.25
1840	NASDAQ	FMAO	Wed, Mar 24, 2021	25.27	25.75	24.50	24.50
1839	NASDAQ	FMAO	Tue, Mar 23, 2021	25.20	25.34	25.00	25.00
1838	NASDAQ	FMAO	Mon, Mar 22, 2021	26.22	26.22	25.25	25.25
1837	NASDAQ	FMAO	Fri, Mar 19, 2021	25.78	26.45	25.25	26.45
1836	NASDAQ	FMAO	Thu, Mar 18, 2021	25.85	26.45	25.79	26.12
1835	NASDAQ	FMAO	Wed, Mar 17, 2021	26.68	26.68	26.00	26.06
1834	NASDAQ	FMAO	Tue, Mar 16, 2021	27.13	27.13	25.84	26.80
1833	NASDAQ	FMAO	Mon, Mar 15, 2021	27.37	27.50	26.70	27.50
1832	NASDAQ	FMAO	Fri, Mar 12, 2021	27.58	27.58	26.92	27.58
1831	NASDAQ	FMAO	Thu, Mar 11, 2021	27.25	27.40	26.37	27.40
1830	NASDAQ	FMAO	Wed, Mar 10, 2021	27.00	27.34	26.75	27.05
1829	NASDAQ	FMAO	Tue, Mar 9, 2021	25.02	27.24	25.02	27.24
1828	NASDAQ	FMAO	Mon, Mar 8, 2021	24.67	25.40	24.63	25.22
1827	NASDAQ	FMAO	Fri, Mar 5, 2021	23.74	24.95	23.74	24.40
1826	NASDAQ	FMAO	Thu, Mar 4, 2021	24.01	24.37	23.33	23.39
1825	NASDAQ	FMAO	Wed, Mar 3, 2021	23.30	24.06	23.30	23.69
1824	NASDAQ	FMAO	Tue, Mar 2, 2021	23.59	23.73	23.25	23.25
1823	NASDAQ	FMAO	Mon, Mar 1, 2021	23.63	23.68	23.09	23.68
1822	NASDAQ	FMAO	Fri, Feb 26, 2021	23.28	23.59	23.02	23.05
1821	NASDAQ	FMAO	Thu, Feb 25, 2021	23.38	23.66	23.13	23.13
1820	NASDAQ	FMAO	Wed, Feb 24, 2021	23.40	23.60	23.40	23.57
1819	NASDAQ	FMAO	Tue, Feb 23, 2021	22.79	23.69	22.79	23.13
1818	NASDAQ	FMAO	Mon, Feb 22, 2021	22.77	23.25	22.77	22.85
1817	NASDAQ	FMAO	Fri, Feb 19, 2021	22.59	23.07	22.42	22.80
1816	NASDAQ	FMAO	Thu, Feb 18, 2021	23.38	23.38	22.33	22.54
1815	NASDAQ	FMAO	Wed, Feb 17, 2021	22.99	23.19	22.81	23.19
1814	NASDAQ	FMAO	Tue, Feb 16, 2021	23.13	23.32	22.86	23.00
1813	NASDAQ	FMAO	Fri, Feb 12, 2021	23.97	23.97	23.00	23.22
1812	NASDAQ	FMAO	Thu, Feb 11, 2021	24.37	24.59	23.18	23.63
1811	NASDAQ	FMAO	Wed, Feb 10, 2021	24.41	24.69	24.05	24.05
1810	NASDAQ	FMAO	Tue, Feb 9, 2021	24.68	24.93	24.68	24.72
1809	NASDAQ	FMAO	Mon, Feb 8, 2021	24.50	24.95	24.41	24.95
1808	NASDAQ	FMAO	Fri, Feb 5, 2021	24.20	24.25	23.88	24.17
1807	NASDAQ	FMAO	Thu, Feb 4, 2021	24.21	24.48	23.90	24.15
1806	NASDAQ	FMAO	Wed, Feb 3, 2021	23.50	24.35	23.50	24.33
1805	NASDAQ	FMAO	Tue, Feb 2, 2021	23.79	24.08	23.65	23.65
1804	NASDAQ	FMAO	Mon, Feb 1, 2021	23.02	23.89	23.00	23.35
1803	NASDAQ	FMAO	Fri, Jan 29, 2021	23.61	23.61	22.90	22.90
1802	NASDAQ	FMAO	Thu, Jan 28, 2021	23.95	23.95	23.26	23.78
1801	NASDAQ	FMAO	Wed, Jan 27, 2021	23.64	23.95	23.00	23.54
1800	NASDAQ	FMAO	Tue, Jan 26, 2021	23.92	24.02	23.81	23.85
1799	NASDAQ	FMAO	Mon, Jan 25, 2021	24.10	24.10	23.72	23.85
1798	NASDAQ	FMAO	Fri, Jan 22, 2021	23.87	24.48	23.63	24.45
1797	NASDAQ	FMAO	Thu, Jan 21, 2021	24.06	24.34	24.05	24.05
1796	NASDAQ	FMAO	Wed, Jan 20, 2021	24.43	24.53	23.98	24.11
1795	NASDAQ	FMAO	Tue, Jan 19, 2021	24.40	24.85	24.40	24.40
1794	NASDAQ	FMAO	Fri, Jan 15, 2021	24.75	25.10	24.31	24.31
1793	NASDAQ	FMAO	Thu, Jan 14, 2021	25.42	25.42	24.87	25.00
1792	NASDAQ	FMAO	Wed, Jan 13, 2021	25.09	25.09	24.80	25.00
1791	NASDAQ	FMAO	Tue, Jan 12, 2021	24.80	25.50	24.75	25.50
1790	NASDAQ	FMAO	Mon, Jan 11, 2021	24.34	24.69	24.32	24.65
1789	NASDAQ	FMAO	Fri, Jan 8, 2021	24.24	24.82	24.22	24.82
1788	NASDAQ	FMAO	Thu, Jan 7, 2021	24.05	24.68	23.35	24.26
1787	NASDAQ	FMAO	Wed, Jan 6, 2021	23.40	24.49	21.06	24.00
1786	NASDAQ	FMAO	Tue, Jan 5, 2021	22.59	23.39	22.59	23.01
1785	NASDAQ	FMAO	Mon, Jan 4, 2021	23.25	23.25	23.00	23.03
1784	NASDAQ	FMAO	Thu, Dec 31, 2020	23.17	23.18	23.00	23.00
1783	NASDAQ	FMAO	Wed, Dec 30, 2020	23.28	23.28	23.01	23.01
1782	NASDAQ	FMAO	Tue, Dec 29, 2020	23.17	23.50	23.06	23.49
1781	NASDAQ	FMAO	Mon, Dec 28, 2020	22.90	23.60	22.90	23.12
1780	NASDAQ	FMAO	Thu, Dec 24, 2020	22.82	23.07	22.82	22.97
1779	NASDAQ	FMAO	Wed, Dec 23, 2020	23.09	23.09	22.51	23.07
1778	NASDAQ	FMAO	Tue, Dec 22, 2020	23.55	23.55	23.09	23.09
1777	NASDAQ	FMAO	Mon, Dec 21, 2020	23.83	23.83	23.07	23.55
1776	NASDAQ	FMAO	Fri, Dec 18, 2020	24.82	24.82	24.03	24.03
1775	NASDAQ	FMAO	Thu, Dec 17, 2020	23.40	24.74	23.35	24.71
1774	NASDAQ	FMAO	Wed, Dec 16, 2020	23.77	24.76	23.77	24.01
1773	NASDAQ	FMAO	Tue, Dec 15, 2020	23.14	23.85	23.06	23.70
1772	NASDAQ	FMAO	Mon, Dec 14, 2020	23.15	23.41	22.75	22.78
1771	NASDAQ	FMAO	Fri, Dec 11, 2020	23.31	23.31	22.87	23.02
1770	NASDAQ	FMAO	Thu, Dec 10, 2020	23.07	23.70	23.07	23.70
1769	NASDAQ	FMAO	Wed, Dec 9, 2020	23.00	23.75	22.77	22.77
1768	NASDAQ	FMAO	Tue, Dec 8, 2020	22.18	22.98	22.15	22.94
1767	NASDAQ	FMAO	Mon, Dec 7, 2020	22.71	22.71	22.17	22.24
1766	NASDAQ	FMAO	Fri, Dec 4, 2020	22.70	22.70	22.11	22.67
1765	NASDAQ	FMAO	Thu, Dec 3, 2020	22.20	22.70	21.84	22.70
1764	NASDAQ	FMAO	Wed, Dec 2, 2020	22.99	22.99	21.55	22.02
1763	NASDAQ	FMAO	Tue, Dec 1, 2020	22.93	23.00	22.51	22.70
1762	NASDAQ	FMAO	Mon, Nov 30, 2020	22.99	23.85	22.50	22.88
1761	NASDAQ	FMAO	Fri, Nov 27, 2020	24.06	24.06	22.90	22.99
1760	NASDAQ	FMAO	Wed, Nov 25, 2020	23.39	24.21	23.39	24.07
1759	NASDAQ	FMAO	Tue, Nov 24, 2020	23.26	23.74	22.87	23.65
1758	NASDAQ	FMAO	Mon, Nov 23, 2020	22.51	23.39	22.51	22.73
1757	NASDAQ	FMAO	Fri, Nov 20, 2020	22.71	22.71	22.36	22.36
1756	NASDAQ	FMAO	Thu, Nov 19, 2020	23.50	23.50	22.82	23.13
1755	NASDAQ	FMAO	Wed, Nov 18, 2020	23.91	23.95	23.50	23.50
1754	NASDAQ	FMAO	Tue, Nov 17, 2020	23.86	24.00	23.77	23.77
1753	NASDAQ	FMAO	Mon, Nov 16, 2020	23.00	24.21	23.00	24.11
1752	NASDAQ	FMAO	Fri, Nov 13, 2020	22.10	23.28	22.10	22.53
1751	NASDAQ	FMAO	Thu, Nov 12, 2020	22.95	22.95	21.64	21.64
1750	NASDAQ	FMAO	Wed, Nov 11, 2020	23.70	23.70	22.65	23.01
1749	NASDAQ	FMAO	Tue, Nov 10, 2020	22.84	24.22	22.60	23.69
1748	NASDAQ	FMAO	Mon, Nov 9, 2020	21.03	22.98	21.03	22.39
1747	NASDAQ	FMAO	Fri, Nov 6, 2020	20.87	20.87	20.21	20.21
1746	NASDAQ	FMAO	Thu, Nov 5, 2020	20.31	20.97	20.18	20.71
1745	NASDAQ	FMAO	Wed, Nov 4, 2020	20.72	20.80	19.85	20.29
1744	NASDAQ	FMAO	Tue, Nov 3, 2020	20.90	21.33	20.38	21.21
1743	NASDAQ	FMAO	Mon, Nov 2, 2020	20.54	20.60	20.42	20.60
1742	NASDAQ	FMAO	Fri, Oct 30, 2020	20.15	20.62	20.06	20.06
1741	NASDAQ	FMAO	Thu, Oct 29, 2020	19.99	20.59	19.78	20.45
1740	NASDAQ	FMAO	Wed, Oct 28, 2020	21.25	21.69	19.86	19.87
1739	NASDAQ	FMAO	Tue, Oct 27, 2020	21.62	21.68	21.47	21.49
1738	NASDAQ	FMAO	Mon, Oct 26, 2020	21.50	21.77	21.26	21.77
1737	NASDAQ	FMAO	Fri, Oct 23, 2020	21.41	22.00	21.41	21.81
1736	NASDAQ	FMAO	Thu, Oct 22, 2020	20.61	21.48	20.61	21.33
1735	NASDAQ	FMAO	Wed, Oct 21, 2020	20.78	21.25	20.55	21.21
1734	NASDAQ	FMAO	Tue, Oct 20, 2020	20.35	20.99	20.20	20.99
1733	NASDAQ	FMAO	Mon, Oct 19, 2020	19.91	20.25	19.89	20.09
1732	NASDAQ	FMAO	Fri, Oct 16, 2020	19.93	20.40	19.88	20.25
1731	NASDAQ	FMAO	Thu, Oct 15, 2020	19.50	20.25	19.50	20.25
1730	NASDAQ	FMAO	Wed, Oct 14, 2020	19.60	20.18	19.60	19.79
1729	NASDAQ	FMAO	Tue, Oct 13, 2020	20.27	20.28	19.51	19.70
1728	NASDAQ	FMAO	Mon, Oct 12, 2020	20.52	20.52	20.03	20.41
1727	NASDAQ	FMAO	Fri, Oct 9, 2020	20.63	20.63	20.20	20.20
1726	NASDAQ	FMAO	Thu, Oct 8, 2020	20.83	20.83	20.28	20.28
1725	NASDAQ	FMAO	Wed, Oct 7, 2020	20.75	20.81	20.32	20.56
1724	NASDAQ	FMAO	Tue, Oct 6, 2020	20.55	20.88	20.15	20.15
1723	NASDAQ	FMAO	Mon, Oct 5, 2020	20.48	20.60	20.17	20.28
1722	NASDAQ	FMAO	Fri, Oct 2, 2020	19.85	20.52	19.85	20.21
1721	NASDAQ	FMAO	Thu, Oct 1, 2020	20.14	20.28	20.02	20.02
1720	NASDAQ	FMAO	Wed, Sep 30, 2020	20.20	20.20	20.01	20.01
1719	NASDAQ	FMAO	Tue, Sep 29, 2020	20.01	20.55	20.01	20.55
1718	NASDAQ	FMAO	Mon, Sep 28, 2020	20.30	20.48	20.05	20.21
1717	NASDAQ	FMAO	Fri, Sep 25, 2020	19.60	20.23	19.60	20.23
1716	NASDAQ	FMAO	Thu, Sep 24, 2020	19.51	19.91	19.51	19.65
1715	NASDAQ	FMAO	Wed, Sep 23, 2020	20.77	21.02	19.65	19.79
1714	NASDAQ	FMAO	Tue, Sep 22, 2020	20.75	20.99	20.55	20.99
1713	NASDAQ	FMAO	Mon, Sep 21, 2020	20.87	20.99	20.34	20.49
1712	NASDAQ	FMAO	Fri, Sep 18, 2020	21.40	21.49	20.73	21.49
1711	NASDAQ	FMAO	Thu, Sep 17, 2020	20.92	21.31	20.92	21.15
1710	NASDAQ	FMAO	Wed, Sep 16, 2020	21.01	21.41	20.85	20.85
1709	NASDAQ	FMAO	Tue, Sep 15, 2020	20.90	21.00	20.51	20.85
1708	NASDAQ	FMAO	Mon, Sep 14, 2020	20.71	20.77	20.58	20.77
1707	NASDAQ	FMAO	Fri, Sep 11, 2020	20.25	21.04	20.25	20.27
1706	NASDAQ	FMAO	Thu, Sep 10, 2020	20.90	20.91	20.90	20.90
1705	NASDAQ	FMAO	Wed, Sep 9, 2020	21.53	21.53	20.78	20.78
1704	NASDAQ	FMAO	Tue, Sep 8, 2020	21.62	21.90	21.33	21.33
1703	NASDAQ	FMAO	Fri, Sep 4, 2020	22.25	22.25	21.56	21.83
1702	NASDAQ	FMAO	Thu, Sep 3, 2020	21.97	22.23	21.56	22.10
1701	NASDAQ	FMAO	Wed, Sep 2, 2020	21.74	22.25	21.73	22.10
1700	NASDAQ	FMAO	Tue, Sep 1, 2020	21.50	21.79	21.50	21.79
1699	NASDAQ	FMAO	Mon, Aug 31, 2020	21.76	21.81	21.50	21.55
1698	NASDAQ	FMAO	Fri, Aug 28, 2020	21.70	22.04	21.61	21.79
1697	NASDAQ	FMAO	Thu, Aug 27, 2020	21.76	21.88	21.60	21.63
1696	NASDAQ	FMAO	Wed, Aug 26, 2020	21.99	22.00	21.54	21.54
1695	NASDAQ	FMAO	Tue, Aug 25, 2020	21.95	22.31	21.68	21.82
1694	NASDAQ	FMAO	Mon, Aug 24, 2020	21.35	22.00	21.35	21.97
1693	NASDAQ	FMAO	Fri, Aug 21, 2020	21.78	21.78	21.42	21.52
1692	NASDAQ	FMAO	Thu, Aug 20, 2020	21.42	21.95	21.42	21.95
1691	NASDAQ	FMAO	Wed, Aug 19, 2020	21.40	22.07	21.35	21.66
1690	NASDAQ	FMAO	Tue, Aug 18, 2020	21.99	22.37	21.31	21.38
1689	NASDAQ	FMAO	Mon, Aug 17, 2020	22.49	22.49	21.77	21.78
1688	NASDAQ	FMAO	Fri, Aug 14, 2020	22.55	22.66	22.38	22.64
1687	NASDAQ	FMAO	Thu, Aug 13, 2020	22.94	22.99	22.26	22.99
1686	NASDAQ	FMAO	Wed, Aug 12, 2020	22.90	23.20	22.19	23.10
1685	NASDAQ	FMAO	Tue, Aug 11, 2020	22.57	22.72	22.36	22.44
1684	NASDAQ	FMAO	Mon, Aug 10, 2020	22.10	22.67	21.99	22.42
1683	NASDAQ	FMAO	Fri, Aug 7, 2020	21.56	22.35	21.32	21.89
1682	NASDAQ	FMAO	Thu, Aug 6, 2020	21.66	21.79	21.41	21.79
1681	NASDAQ	FMAO	Wed, Aug 5, 2020	21.54	21.82	21.40	21.67
1680	NASDAQ	FMAO	Tue, Aug 4, 2020	21.25	21.49	21.25	21.49
1679	NASDAQ	FMAO	Mon, Aug 3, 2020	21.60	21.65	21.27	21.35
1678	NASDAQ	FMAO	Fri, Jul 31, 2020	21.52	21.69	21.30	21.49
1677	NASDAQ	FMAO	Thu, Jul 30, 2020	21.50	21.87	21.50	21.65
1676	NASDAQ	FMAO	Wed, Jul 29, 2020	21.84	22.22	21.54	21.63
1675	NASDAQ	FMAO	Tue, Jul 28, 2020	22.10	22.10	21.57	21.57
1674	NASDAQ	FMAO	Mon, Jul 27, 2020	21.92	22.50	21.70	22.39
1673	NASDAQ	FMAO	Fri, Jul 24, 2020	21.90	22.11	21.80	21.90
1672	NASDAQ	FMAO	Thu, Jul 23, 2020	21.78	22.36	21.78	21.97
1671	NASDAQ	FMAO	Wed, Jul 22, 2020	21.89	21.95	21.58	21.95
1670	NASDAQ	FMAO	Tue, Jul 21, 2020	20.92	21.98	20.63	21.98
1669	NASDAQ	FMAO	Mon, Jul 20, 2020	20.50	20.61	20.40	20.40
1668	NASDAQ	FMAO	Fri, Jul 17, 2020	20.11	21.28	20.11	20.76
1667	NASDAQ	FMAO	Thu, Jul 16, 2020	21.39	21.39	20.51	20.51
1666	NASDAQ	FMAO	Wed, Jul 15, 2020	20.79	21.72	20.43	21.35
1665	NASDAQ	FMAO	Tue, Jul 14, 2020	19.97	20.35	19.68	20.17
1664	NASDAQ	FMAO	Mon, Jul 13, 2020	20.79	20.79	19.75	19.75
1663	NASDAQ	FMAO	Fri, Jul 10, 2020	19.75	20.42	19.75	20.42
1662	NASDAQ	FMAO	Thu, Jul 9, 2020	20.14	20.65	19.75	19.75
1661	NASDAQ	FMAO	Wed, Jul 8, 2020	19.97	20.42	19.80	20.09
1660	NASDAQ	FMAO	Tue, Jul 7, 2020	20.24	20.60	20.02	20.02
1659	NASDAQ	FMAO	Mon, Jul 6, 2020	21.18	21.18	20.07	20.65
1658	NASDAQ	FMAO	Thu, Jul 2, 2020	21.60	21.60	20.50	20.52
1657	NASDAQ	FMAO	Wed, Jul 1, 2020	21.26	21.48	20.87	21.30
1656	NASDAQ	FMAO	Tue, Jun 30, 2020	20.73	21.73	20.62	21.24
1655	NASDAQ	FMAO	Mon, Jun 29, 2020	20.14	21.00	20.05	21.00
1654	NASDAQ	FMAO	Fri, Jun 26, 2020	21.00	21.36	19.70	19.84
1653	NASDAQ	FMAO	Thu, Jun 25, 2020	20.04	21.32	20.04	21.32
1652	NASDAQ	FMAO	Wed, Jun 24, 2020	20.51	20.85	20.15	20.25
1651	NASDAQ	FMAO	Tue, Jun 23, 2020	21.90	21.90	20.89	20.89
1650	NASDAQ	FMAO	Mon, Jun 22, 2020	21.47	22.00	21.21	21.60
1649	NASDAQ	FMAO	Fri, Jun 19, 2020	21.88	22.00	20.50	21.89
1648	NASDAQ	FMAO	Thu, Jun 18, 2020	21.27	22.00	21.05	22.00
1647	NASDAQ	FMAO	Wed, Jun 17, 2020	22.14	22.80	21.31	21.31
1646	NASDAQ	FMAO	Tue, Jun 16, 2020	22.00	22.80	21.65	22.80
1645	NASDAQ	FMAO	Mon, Jun 15, 2020	19.86	21.42	19.86	21.14
1644	NASDAQ	FMAO	Fri, Jun 12, 2020	20.92	20.92	20.10	20.54
1643	NASDAQ	FMAO	Thu, Jun 11, 2020	20.35	21.20	19.54	19.79
1642	NASDAQ	FMAO	Wed, Jun 10, 2020	22.14	22.99	21.60	21.82
1641	NASDAQ	FMAO	Tue, Jun 9, 2020	22.74	22.82	21.65	21.97
1640	NASDAQ	FMAO	Mon, Jun 8, 2020	23.95	23.97	23.17	23.17
1639	NASDAQ	FMAO	Fri, Jun 5, 2020	23.12	23.92	23.09	23.89
1638	NASDAQ	FMAO	Thu, Jun 4, 2020	21.77	22.87	21.77	22.71
1637	NASDAQ	FMAO	Wed, Jun 3, 2020	21.17	22.42	21.08	22.22
1636	NASDAQ	FMAO	Tue, Jun 2, 2020	20.86	22.21	20.39	20.49
1635	NASDAQ	FMAO	Mon, Jun 1, 2020	22.01	22.47	20.48	20.51
1634	NASDAQ	FMAO	Fri, May 29, 2020	23.01	24.20	21.55	21.73
1633	NASDAQ	FMAO	Thu, May 28, 2020	24.25	24.84	23.23	23.23
1632	NASDAQ	FMAO	Wed, May 27, 2020	23.00	24.50	22.66	23.75
1631	NASDAQ	FMAO	Tue, May 26, 2020	22.70	23.22	22.00	22.85
1630	NASDAQ	FMAO	Fri, May 22, 2020	22.43	22.43	21.23	21.78
1629	NASDAQ	FMAO	Thu, May 21, 2020	22.50	22.62	22.17	22.17
1628	NASDAQ	FMAO	Wed, May 20, 2020	22.31	22.74	21.94	22.64
1627	NASDAQ	FMAO	Tue, May 19, 2020	22.89	22.89	21.71	22.08
1626	NASDAQ	FMAO	Mon, May 18, 2020	21.17	22.93	21.17	22.90
1625	NASDAQ	FMAO	Fri, May 15, 2020	20.00	20.65	19.80	20.47
1624	NASDAQ	FMAO	Thu, May 14, 2020	20.00	20.60	18.61	20.39
1623	NASDAQ	FMAO	Wed, May 13, 2020	20.83	21.04	20.07	20.60
1622	NASDAQ	FMAO	Tue, May 12, 2020	21.80	22.11	21.00	21.00
1621	NASDAQ	FMAO	Mon, May 11, 2020	22.51	22.81	21.50	21.99
1620	NASDAQ	FMAO	Fri, May 8, 2020	22.21	23.52	22.15	22.83
1619	NASDAQ	FMAO	Thu, May 7, 2020	22.07	22.07	21.35	21.60
1618	NASDAQ	FMAO	Wed, May 6, 2020	22.02	22.33	21.25	21.35
1617	NASDAQ	FMAO	Tue, May 5, 2020	24.12	24.12	21.56	21.70
1616	NASDAQ	FMAO	Mon, May 4, 2020	22.66	23.63	22.07	23.60
1615	NASDAQ	FMAO	Fri, May 1, 2020	23.15	23.27	21.58	23.27
1614	NASDAQ	FMAO	Thu, Apr 30, 2020	26.60	26.84	23.48	24.00
1613	NASDAQ	FMAO	Wed, Apr 29, 2020	25.00	29.37	24.82	27.85
1612	NASDAQ	FMAO	Tue, Apr 28, 2020	24.61	25.00	23.16	24.86
1611	NASDAQ	FMAO	Mon, Apr 27, 2020	22.77	24.50	22.77	24.44
1610	NASDAQ	FMAO	Fri, Apr 24, 2020	21.31	22.49	21.30	22.39
1609	NASDAQ	FMAO	Thu, Apr 23, 2020	21.72	22.00	21.05	21.97
1608	NASDAQ	FMAO	Wed, Apr 22, 2020	22.22	22.44	21.77	21.93
1607	NASDAQ	FMAO	Tue, Apr 21, 2020	20.46	21.75	20.29	21.70
1606	NASDAQ	FMAO	Mon, Apr 20, 2020	19.91	21.14	19.91	20.81
1605	NASDAQ	FMAO	Fri, Apr 17, 2020	19.93	21.42	19.93	20.73
1604	NASDAQ	FMAO	Thu, Apr 16, 2020	21.26	21.32	18.25	18.78
1603	NASDAQ	FMAO	Wed, Apr 15, 2020	22.31	22.31	21.01	21.01
1602	NASDAQ	FMAO	Tue, Apr 14, 2020	22.82	23.70	22.49	22.60
1601	NASDAQ	FMAO	Mon, Apr 13, 2020	24.17	24.33	22.20	22.20
1600	NASDAQ	FMAO	Thu, Apr 9, 2020	24.49	24.50	23.99	24.46
1599	NASDAQ	FMAO	Wed, Apr 8, 2020	24.85	24.85	23.37	23.74
1598	NASDAQ	FMAO	Tue, Apr 7, 2020	23.95	24.07	23.65	23.93
1597	NASDAQ	FMAO	Mon, Apr 6, 2020	21.82	24.01	21.82	24.01
1596	NASDAQ	FMAO	Fri, Apr 3, 2020	22.22	22.26	20.58	20.90
1595	NASDAQ	FMAO	Thu, Apr 2, 2020	23.25	23.75	21.89	22.48
1594	NASDAQ	FMAO	Wed, Apr 1, 2020	25.74	25.93	22.23	22.65
1593	NASDAQ	FMAO	Tue, Mar 31, 2020	23.50	25.93	23.41	25.91
1592	NASDAQ	FMAO	Mon, Mar 30, 2020	24.01	25.33	24.00	24.95
1591	NASDAQ	FMAO	Fri, Mar 27, 2020	26.16	28.71	24.01	24.03
1590	NASDAQ	FMAO	Thu, Mar 26, 2020	26.25	27.98	26.01	27.90
1589	NASDAQ	FMAO	Wed, Mar 25, 2020	24.76	26.24	24.76	26.08
1588	NASDAQ	FMAO	Tue, Mar 24, 2020	23.73	25.21	21.94	25.21
1587	NASDAQ	FMAO	Mon, Mar 23, 2020	22.12	23.00	20.90	22.40
1586	NASDAQ	FMAO	Fri, Mar 20, 2020	26.28	26.28	22.00	22.00
1585	NASDAQ	FMAO	Thu, Mar 19, 2020	22.03	26.73	22.01	26.73
1584	NASDAQ	FMAO	Wed, Mar 18, 2020	23.70	24.58	21.90	21.91
1583	NASDAQ	FMAO	Tue, Mar 17, 2020	21.56	26.01	21.52	26.01
1582	NASDAQ	FMAO	Mon, Mar 16, 2020	19.73	22.80	19.73	21.35
1581	NASDAQ	FMAO	Fri, Mar 13, 2020	18.12	21.00	17.55	21.00
1580	NASDAQ	FMAO	Thu, Mar 12, 2020	19.78	20.22	17.40	17.40
1579	NASDAQ	FMAO	Wed, Mar 11, 2020	21.48	21.98	19.30	19.90
1578	NASDAQ	FMAO	Tue, Mar 10, 2020	22.46	22.99	21.00	22.00
1577	NASDAQ	FMAO	Mon, Mar 9, 2020	23.95	24.73	21.31	22.38
1576	NASDAQ	FMAO	Fri, Mar 6, 2020	24.65	25.83	24.65	25.35
1575	NASDAQ	FMAO	Thu, Mar 5, 2020	26.71	27.78	24.88	25.50
1574	NASDAQ	FMAO	Wed, Mar 4, 2020	27.32	27.85	27.05	27.85
1573	NASDAQ	FMAO	Tue, Mar 3, 2020	26.58	27.94	26.04	26.40
1572	NASDAQ	FMAO	Mon, Mar 2, 2020	26.22	27.00	26.22	26.64
1571	NASDAQ	FMAO	Fri, Feb 28, 2020	26.88	26.92	26.22	26.60
1570	NASDAQ	FMAO	Thu, Feb 27, 2020	27.46	27.46	26.50	26.73
1569	NASDAQ	FMAO	Wed, Feb 26, 2020	27.33	27.80	27.00	27.80
1568	NASDAQ	FMAO	Tue, Feb 25, 2020	27.21	27.29	26.17	27.18
1567	NASDAQ	FMAO	Mon, Feb 24, 2020	27.55	27.60	27.30	27.32
1566	NASDAQ	FMAO	Fri, Feb 21, 2020	28.59	28.59	27.99	28.01
1565	NASDAQ	FMAO	Thu, Feb 20, 2020	28.56	29.11	27.31	28.50
1564	NASDAQ	FMAO	Wed, Feb 19, 2020	28.88	29.54	28.00	28.72
1563	NASDAQ	FMAO	Tue, Feb 18, 2020	28.70	29.35	28.01	29.01
1562	NASDAQ	FMAO	Fri, Feb 14, 2020	29.35	29.38	28.25	28.25
1561	NASDAQ	FMAO	Thu, Feb 13, 2020	29.14	29.35	29.14	29.35
1560	NASDAQ	FMAO	Wed, Feb 12, 2020	29.50	29.78	29.24	29.31
1559	NASDAQ	FMAO	Tue, Feb 11, 2020	29.90	29.90	29.40	29.40
1558	NASDAQ	FMAO	Mon, Feb 10, 2020	29.53	29.80	29.00	29.80
1557	NASDAQ	FMAO	Fri, Feb 7, 2020	29.50	29.88	29.05	29.61
1556	NASDAQ	FMAO	Thu, Feb 6, 2020	29.90	30.25	29.50	29.50
1555	NASDAQ	FMAO	Wed, Feb 5, 2020	29.15	29.88	29.15	29.88
1554	NASDAQ	FMAO	Tue, Feb 4, 2020	29.75	29.79	29.50	29.62
1553	NASDAQ	FMAO	Mon, Feb 3, 2020	29.41	29.85	29.35	29.40
1552	NASDAQ	FMAO	Fri, Jan 31, 2020	29.73	29.73	28.57	29.40
1551	NASDAQ	FMAO	Thu, Jan 30, 2020	29.80	29.87	29.61	29.87
1550	NASDAQ	FMAO	Wed, Jan 29, 2020	30.05	30.05	29.36	30.00
1549	NASDAQ	FMAO	Tue, Jan 28, 2020	29.95	30.21	29.20	30.21
1548	NASDAQ	FMAO	Mon, Jan 27, 2020	29.48	30.25	29.48	29.91
1547	NASDAQ	FMAO	Fri, Jan 24, 2020	29.82	29.97	29.63	29.72
1546	NASDAQ	FMAO	Thu, Jan 23, 2020	29.57	30.05	29.57	29.79
1545	NASDAQ	FMAO	Wed, Jan 22, 2020	29.76	30.00	29.76	29.94
1544	NASDAQ	FMAO	Tue, Jan 21, 2020	29.53	29.91	29.13	29.80
1543	NASDAQ	FMAO	Fri, Jan 17, 2020	30.57	30.57	29.50	29.50
1542	NASDAQ	FMAO	Thu, Jan 16, 2020	29.87	30.85	29.78	30.23
1541	NASDAQ	FMAO	Wed, Jan 15, 2020	29.60	30.08	29.32	29.67
1540	NASDAQ	FMAO	Tue, Jan 14, 2020	29.93	30.60	29.53	29.53
1539	NASDAQ	FMAO	Mon, Jan 13, 2020	29.40	29.98	29.25	29.94
1538	NASDAQ	FMAO	Fri, Jan 10, 2020	29.57	29.93	29.31	29.52
1537	NASDAQ	FMAO	Thu, Jan 9, 2020	29.46	29.74	29.46	29.74
1536	NASDAQ	FMAO	Wed, Jan 8, 2020	29.14	29.75	29.14	29.57
1535	NASDAQ	FMAO	Tue, Jan 7, 2020	29.72	29.72	28.75	29.31
1534	NASDAQ	FMAO	Mon, Jan 6, 2020	29.17	29.75	29.00	29.66
1533	NASDAQ	FMAO	Fri, Jan 3, 2020	30.04	30.04	29.06	29.60
1532	NASDAQ	FMAO	Thu, Jan 2, 2020	30.53	30.54	30.28	30.32
1531	NASDAQ	FMAO	Tue, Dec 31, 2019	30.00	30.90	29.55	30.15
1530	NASDAQ	FMAO	Mon, Dec 30, 2019	30.66	30.86	30.06	30.10
1529	NASDAQ	FMAO	Fri, Dec 27, 2019	30.74	31.25	30.43	30.66
1528	NASDAQ	FMAO	Thu, Dec 26, 2019	30.50	30.92	30.13	30.74
1527	NASDAQ	FMAO	Tue, Dec 24, 2019	30.93	30.95	30.68	30.84
1526	NASDAQ	FMAO	Mon, Dec 23, 2019	30.83	31.80	30.50	30.99
1525	NASDAQ	FMAO	Fri, Dec 20, 2019	28.55	31.00	28.52	31.00
1524	NASDAQ	FMAO	Thu, Dec 19, 2019	28.86	29.10	28.53	28.53
1523	NASDAQ	FMAO	Wed, Dec 18, 2019	28.52	29.31	28.43	28.70
1522	NASDAQ	FMAO	Tue, Dec 17, 2019	27.78	28.86	27.78	28.35
1521	NASDAQ	FMAO	Mon, Dec 16, 2019	26.85	27.98	26.73	27.98
1520	NASDAQ	FMAO	Fri, Dec 13, 2019	26.60	27.00	26.27	26.82
1519	NASDAQ	FMAO	Thu, Dec 12, 2019	26.50	26.73	26.35	26.57
1518	NASDAQ	FMAO	Wed, Dec 11, 2019	26.42	26.95	26.14	26.49
1517	NASDAQ	FMAO	Tue, Dec 10, 2019	25.92	26.50	25.66	26.50
1516	NASDAQ	FMAO	Mon, Dec 9, 2019	26.38	26.93	26.13	26.21
1515	NASDAQ	FMAO	Fri, Dec 6, 2019	25.95	26.97	25.77	26.35
1514	NASDAQ	FMAO	Thu, Dec 5, 2019	25.75	25.96	25.75	25.77
1513	NASDAQ	FMAO	Wed, Dec 4, 2019	25.95	25.96	25.75	25.75
1512	NASDAQ	FMAO	Tue, Dec 3, 2019	25.84	25.84	25.80	25.82
1511	NASDAQ	FMAO	Mon, Dec 2, 2019	25.66	25.96	25.66	25.90
1510	NASDAQ	FMAO	Fri, Nov 29, 2019	25.73	25.95	25.69	25.95
1509	NASDAQ	FMAO	Wed, Nov 27, 2019	25.75	25.96	25.71	25.95
1508	NASDAQ	FMAO	Tue, Nov 26, 2019	25.85	26.00	25.75	25.82
1507	NASDAQ	FMAO	Mon, Nov 25, 2019	25.68	25.90	25.68	25.90
1506	NASDAQ	FMAO	Fri, Nov 22, 2019	25.51	25.93	25.51	25.73
1505	NASDAQ	FMAO	Thu, Nov 21, 2019	25.82	25.86	25.26	25.36
1504	NASDAQ	FMAO	Wed, Nov 20, 2019	25.80	25.90	25.71	25.71
1503	NASDAQ	FMAO	Tue, Nov 19, 2019	25.77	25.90	25.60	25.90
1502	NASDAQ	FMAO	Mon, Nov 18, 2019	25.67	26.00	25.65	25.75
1501	NASDAQ	FMAO	Fri, Nov 15, 2019	25.56	25.69	25.53	25.53
1500	NASDAQ	FMAO	Thu, Nov 14, 2019	25.50	25.65	25.41	25.41
1499	NASDAQ	FMAO	Wed, Nov 13, 2019	25.50	25.58	25.40	25.50
1498	NASDAQ	FMAO	Tue, Nov 12, 2019	25.47	25.57	25.47	25.52
1497	NASDAQ	FMAO	Mon, Nov 11, 2019	25.48	25.60	25.48	25.55
1496	NASDAQ	FMAO	Fri, Nov 8, 2019	25.58	25.58	25.45	25.50
1495	NASDAQ	FMAO	Thu, Nov 7, 2019	25.65	25.65	25.54	25.58
1494	NASDAQ	FMAO	Wed, Nov 6, 2019	25.45	25.80	25.45	25.59
1493	NASDAQ	FMAO	Tue, Nov 5, 2019	25.64	25.70	25.52	25.59
1492	NASDAQ	FMAO	Mon, Nov 4, 2019	25.50	25.65	25.50	25.60
1491	NASDAQ	FMAO	Fri, Nov 1, 2019	25.50	25.64	25.45	25.58
1490	NASDAQ	FMAO	Thu, Oct 31, 2019	25.41	25.63	25.40	25.60
1489	NASDAQ	FMAO	Wed, Oct 30, 2019	25.50	25.64	25.41	25.49
1488	NASDAQ	FMAO	Tue, Oct 29, 2019	25.50	25.70	25.41	25.50
1487	NASDAQ	FMAO	Mon, Oct 28, 2019	25.64	25.64	25.50	25.61
1486	NASDAQ	FMAO	Fri, Oct 25, 2019	25.64	25.73	25.45	25.51
1485	NASDAQ	FMAO	Thu, Oct 24, 2019	25.61	25.70	25.45	25.63
1484	NASDAQ	FMAO	Wed, Oct 23, 2019	25.54	25.74	25.52	25.74
1483	NASDAQ	FMAO	Tue, Oct 22, 2019	25.75	25.82	25.58	25.75
1482	NASDAQ	FMAO	Mon, Oct 21, 2019	25.79	25.90	25.50	25.89
1481	NASDAQ	FMAO	Fri, Oct 18, 2019	25.51	25.81	25.51	25.68
1480	NASDAQ	FMAO	Thu, Oct 17, 2019	25.64	25.80	25.64	25.65
1479	NASDAQ	FMAO	Wed, Oct 16, 2019	25.65	25.88	25.50	25.65
1478	NASDAQ	FMAO	Tue, Oct 15, 2019	25.90	25.90	25.63	25.87
1477	NASDAQ	FMAO	Mon, Oct 14, 2019	25.74	25.90	25.39	25.90
1476	NASDAQ	FMAO	Fri, Oct 11, 2019	25.77	25.90	25.40	25.76
1475	NASDAQ	FMAO	Thu, Oct 10, 2019	25.23	25.95	25.23	25.67
1474	NASDAQ	FMAO	Wed, Oct 9, 2019	25.45	25.90	25.25	25.80
1473	NASDAQ	FMAO	Tue, Oct 8, 2019	25.58	25.58	25.07	25.19
1472	NASDAQ	FMAO	Mon, Oct 7, 2019	25.65	25.84	25.46	25.52
1471	NASDAQ	FMAO	Fri, Oct 4, 2019	25.53	25.65	25.28	25.59
1470	NASDAQ	FMAO	Thu, Oct 3, 2019	25.58	26.07	24.97	25.98
1469	NASDAQ	FMAO	Wed, Oct 2, 2019	25.85	25.93	25.35	25.51
1468	NASDAQ	FMAO	Tue, Oct 1, 2019	26.11	26.29	25.85	26.02
1467	NASDAQ	FMAO	Mon, Sep 30, 2019	26.56	26.56	25.96	25.96
1466	NASDAQ	FMAO	Fri, Sep 27, 2019	26.20	26.63	26.20	26.29
1465	NASDAQ	FMAO	Thu, Sep 26, 2019	26.54	26.60	25.64	26.22
1464	NASDAQ	FMAO	Wed, Sep 25, 2019	25.50	26.55	25.50	26.40
1463	NASDAQ	FMAO	Tue, Sep 24, 2019	25.95	26.00	25.50	25.67
1462	NASDAQ	FMAO	Mon, Sep 23, 2019	25.95	25.96	25.69	25.70
1461	NASDAQ	FMAO	Fri, Sep 20, 2019	27.06	27.69	25.61	26.25
1460	NASDAQ	FMAO	Thu, Sep 19, 2019	27.07	27.88	26.05	27.13
1459	NASDAQ	FMAO	Wed, Sep 18, 2019	26.97	27.00	26.72	26.90
1458	NASDAQ	FMAO	Tue, Sep 17, 2019	27.00	27.00	26.55	26.80
1457	NASDAQ	FMAO	Mon, Sep 16, 2019	26.87	27.52	26.24	27.04
1456	NASDAQ	FMAO	Fri, Sep 13, 2019	25.81	27.62	25.51	27.01
1455	NASDAQ	FMAO	Thu, Sep 12, 2019	25.27	25.75	25.27	25.75
1454	NASDAQ	FMAO	Wed, Sep 11, 2019	25.93	26.44	25.05	25.46
1453	NASDAQ	FMAO	Tue, Sep 10, 2019	25.63	25.90	25.55	25.72
1452	NASDAQ	FMAO	Mon, Sep 9, 2019	25.33	26.25	25.12	25.70
1451	NASDAQ	FMAO	Fri, Sep 6, 2019	26.00	26.16	25.33	25.34
1450	NASDAQ	FMAO	Thu, Sep 5, 2019	25.81	27.00	25.78	25.78
1449	NASDAQ	FMAO	Wed, Sep 4, 2019	25.73	25.80	25.00	25.78
1448	NASDAQ	FMAO	Tue, Sep 3, 2019	25.25	25.69	25.25	25.45
1447	NASDAQ	FMAO	Fri, Aug 30, 2019	25.02	26.37	25.02	25.58
1446	NASDAQ	FMAO	Thu, Aug 29, 2019	25.10	26.18	25.00	25.80
1445	NASDAQ	FMAO	Wed, Aug 28, 2019	24.98	25.07	24.55	24.87
1444	NASDAQ	FMAO	Tue, Aug 27, 2019	25.16	25.16	24.75	24.97
1443	NASDAQ	FMAO	Mon, Aug 26, 2019	25.06	25.24	24.33	24.90
1442	NASDAQ	FMAO	Fri, Aug 23, 2019	25.37	25.37	24.30	24.75
1441	NASDAQ	FMAO	Thu, Aug 22, 2019	25.35	25.35	25.21	25.30
1440	NASDAQ	FMAO	Wed, Aug 21, 2019	25.03	25.32	24.94	25.20
1439	NASDAQ	FMAO	Tue, Aug 20, 2019	25.19	25.40	24.60	25.28
1438	NASDAQ	FMAO	Mon, Aug 19, 2019	25.28	25.29	25.12	25.12
1437	NASDAQ	FMAO	Fri, Aug 16, 2019	25.12	25.36	24.97	25.21
1436	NASDAQ	FMAO	Thu, Aug 15, 2019	25.07	25.11	24.98	25.00
1435	NASDAQ	FMAO	Wed, Aug 14, 2019	25.13	25.38	24.60	25.00
1434	NASDAQ	FMAO	Tue, Aug 13, 2019	25.00	26.04	24.95	25.35
1433	NASDAQ	FMAO	Mon, Aug 12, 2019	25.20	25.32	24.70	25.16
1432	NASDAQ	FMAO	Fri, Aug 9, 2019	25.16	25.46	25.10	25.21
1431	NASDAQ	FMAO	Thu, Aug 8, 2019	25.49	25.78	25.25	25.40
1430	NASDAQ	FMAO	Wed, Aug 7, 2019	25.18	25.48	25.00	25.10
1429	NASDAQ	FMAO	Tue, Aug 6, 2019	25.48	25.67	25.10	25.40
1428	NASDAQ	FMAO	Mon, Aug 5, 2019	25.00	25.79	24.58	25.11
1427	NASDAQ	FMAO	Fri, Aug 2, 2019	26.86	26.86	25.07	25.11
1426	NASDAQ	FMAO	Thu, Aug 1, 2019	28.87	28.87	26.85	26.85
1425	NASDAQ	FMAO	Wed, Jul 31, 2019	28.78	28.95	28.64	28.64
1424	NASDAQ	FMAO	Tue, Jul 30, 2019	28.51	28.90	28.51	28.68
1423	NASDAQ	FMAO	Mon, Jul 29, 2019	28.71	28.89	28.26	28.56
1422	NASDAQ	FMAO	Fri, Jul 26, 2019	27.78	28.90	27.78	28.57
1421	NASDAQ	FMAO	Thu, Jul 25, 2019	28.01	28.29	27.51	27.70
1420	NASDAQ	FMAO	Wed, Jul 24, 2019	28.03	28.54	27.93	28.40
1419	NASDAQ	FMAO	Tue, Jul 23, 2019	29.00	29.00	28.00	28.04
1418	NASDAQ	FMAO	Mon, Jul 22, 2019	28.27	28.27	28.27	28.27
1417	NASDAQ	FMAO	Fri, Jul 19, 2019	28.15	28.94	28.00	28.01
1416	NASDAQ	FMAO	Thu, Jul 18, 2019	28.03	28.65	27.85	28.37
1415	NASDAQ	FMAO	Wed, Jul 17, 2019	28.82	28.84	28.60	28.80
1414	NASDAQ	FMAO	Tue, Jul 16, 2019	28.95	29.00	28.53	28.95
1413	NASDAQ	FMAO	Mon, Jul 15, 2019	29.01	29.01	28.67	28.98
1412	NASDAQ	FMAO	Fri, Jul 12, 2019	28.40	29.39	28.40	28.90
1411	NASDAQ	FMAO	Thu, Jul 11, 2019	28.94	29.21	28.88	29.00
1410	NASDAQ	FMAO	Wed, Jul 10, 2019	28.50	29.21	28.50	29.13
1409	NASDAQ	FMAO	Tue, Jul 9, 2019	28.43	28.50	28.29	28.50
1408	NASDAQ	FMAO	Mon, Jul 8, 2019	28.82	28.82	28.16	28.44
1407	NASDAQ	FMAO	Fri, Jul 5, 2019	28.34	28.82	28.34	28.60
1406	NASDAQ	FMAO	Wed, Jul 3, 2019	28.54	28.54	28.54	28.54
1405	NASDAQ	FMAO	Tue, Jul 2, 2019	28.45	28.45	27.40	28.32
1404	NASDAQ	FMAO	Mon, Jul 1, 2019	28.40	28.90	28.05	28.20
1403	NASDAQ	FMAO	Fri, Jun 28, 2019	28.45	29.50	28.45	29.12
1402	NASDAQ	FMAO	Thu, Jun 27, 2019	27.90	28.91	27.65	28.44
1401	NASDAQ	FMAO	Wed, Jun 26, 2019	27.83	27.85	27.29	27.66
1400	NASDAQ	FMAO	Tue, Jun 25, 2019	27.73	27.89	27.54	27.65
1399	NASDAQ	FMAO	Mon, Jun 24, 2019	27.81	27.97	27.14	27.39
1398	NASDAQ	FMAO	Fri, Jun 21, 2019	28.31	29.74	27.35	27.74
1397	NASDAQ	FMAO	Thu, Jun 20, 2019	29.35	29.54	28.60	28.68
1396	NASDAQ	FMAO	Wed, Jun 19, 2019	28.50	28.50	27.91	28.49
1395	NASDAQ	FMAO	Tue, Jun 18, 2019	28.47	28.50	28.23	28.48
1394	NASDAQ	FMAO	Mon, Jun 17, 2019	28.31	28.45	27.89	28.25
1393	NASDAQ	FMAO	Fri, Jun 14, 2019	28.00	28.30	27.78	28.04
1392	NASDAQ	FMAO	Thu, Jun 13, 2019	28.60	28.60	27.50	28.29
1391	NASDAQ	FMAO	Wed, Jun 12, 2019	28.75	28.92	28.38	28.62
1390	NASDAQ	FMAO	Tue, Jun 11, 2019	29.75	29.75	28.43	29.00
1389	NASDAQ	FMAO	Mon, Jun 10, 2019	28.65	29.71	28.23	29.71
1388	NASDAQ	FMAO	Fri, Jun 7, 2019	28.35	29.00	27.53	28.55
1387	NASDAQ	FMAO	Thu, Jun 6, 2019	28.80	28.80	27.71	28.18
1386	NASDAQ	FMAO	Wed, Jun 5, 2019	29.89	29.89	28.77	28.84
1385	NASDAQ	FMAO	Tue, Jun 4, 2019	30.23	30.23	29.16	29.88
1384	NASDAQ	FMAO	Mon, Jun 3, 2019	29.73	30.29	29.40	30.15
1383	NASDAQ	FMAO	Fri, May 31, 2019	29.82	29.90	28.80	29.55
1382	NASDAQ	FMAO	Thu, May 30, 2019	30.07	30.07	28.79	29.53
1381	NASDAQ	FMAO	Wed, May 29, 2019	30.55	30.55	29.84	29.84
1380	NASDAQ	FMAO	Tue, May 28, 2019	30.49	31.17	30.27	30.46
1379	NASDAQ	FMAO	Fri, May 24, 2019	30.18	30.33	29.91	30.33
1378	NASDAQ	FMAO	Thu, May 23, 2019	30.00	31.15	29.60	30.22
1377	NASDAQ	FMAO	Wed, May 22, 2019	30.55	30.57	29.92	30.37
1376	NASDAQ	FMAO	Tue, May 21, 2019	30.91	30.91	30.55	30.85
1375	NASDAQ	FMAO	Mon, May 20, 2019	31.24	31.50	30.58	30.74
1374	NASDAQ	FMAO	Fri, May 17, 2019	30.98	30.98	30.57	30.71
1373	NASDAQ	FMAO	Thu, May 16, 2019	31.59	31.74	31.24	31.30
1372	NASDAQ	FMAO	Wed, May 15, 2019	31.08	31.38	30.69	31.29
1371	NASDAQ	FMAO	Tue, May 14, 2019	31.06	31.06	30.58	31.03
1370	NASDAQ	FMAO	Mon, May 13, 2019	31.00	31.21	30.55	30.68
1369	NASDAQ	FMAO	Fri, May 10, 2019	31.19	31.41	31.01	31.39
1368	NASDAQ	FMAO	Thu, May 9, 2019	31.23	31.30	30.55	30.82
1367	NASDAQ	FMAO	Wed, May 8, 2019	31.51	31.54	30.21	30.95
1366	NASDAQ	FMAO	Tue, May 7, 2019	31.18	31.75	31.18	31.60
1365	NASDAQ	FMAO	Mon, May 6, 2019	31.41	31.75	31.21	31.68
1364	NASDAQ	FMAO	Fri, May 3, 2019	31.41	31.75	31.41	31.75
1363	NASDAQ	FMAO	Thu, May 2, 2019	31.43	31.75	30.68	31.51
1362	NASDAQ	FMAO	Wed, May 1, 2019	31.75	31.75	30.72	31.51
1361	NASDAQ	FMAO	Tue, Apr 30, 2019	31.75	31.75	31.44	31.74
1360	NASDAQ	FMAO	Mon, Apr 29, 2019	31.16	31.79	30.77	31.75
1359	NASDAQ	FMAO	Fri, Apr 26, 2019	31.40	31.50	31.06	31.32
1358	NASDAQ	FMAO	Thu, Apr 25, 2019	31.23	31.50	30.71	31.44
1357	NASDAQ	FMAO	Wed, Apr 24, 2019	30.93	31.13	30.36	31.01
1356	NASDAQ	FMAO	Tue, Apr 23, 2019	30.61	31.10	30.41	31.02
1355	NASDAQ	FMAO	Mon, Apr 22, 2019	30.97	31.30	30.29	30.42
1354	NASDAQ	FMAO	Thu, Apr 18, 2019	30.43	31.48	30.20	30.62
1353	NASDAQ	FMAO	Wed, Apr 17, 2019	31.06	31.26	30.65	30.65
1352	NASDAQ	FMAO	Tue, Apr 16, 2019	30.35	30.95	30.35	30.50
1351	NASDAQ	FMAO	Mon, Apr 15, 2019	29.39	30.49	29.39	30.49
1350	NASDAQ	FMAO	Fri, Apr 12, 2019	29.10	30.00	28.87	29.99
1349	NASDAQ	FMAO	Thu, Apr 11, 2019	29.75	30.50	28.73	29.00
1348	NASDAQ	FMAO	Wed, Apr 10, 2019	30.17	30.17	29.32	29.76
1347	NASDAQ	FMAO	Tue, Apr 9, 2019	29.49	30.63	29.49	29.85
1346	NASDAQ	FMAO	Mon, Apr 8, 2019	30.00	30.37	28.89	29.52
1345	NASDAQ	FMAO	Fri, Apr 5, 2019	30.21	30.65	30.00	30.39
1344	NASDAQ	FMAO	Thu, Apr 4, 2019	30.10	30.83	29.15	29.65
1343	NASDAQ	FMAO	Wed, Apr 3, 2019	29.92	30.17	29.39	29.75
1342	NASDAQ	FMAO	Tue, Apr 2, 2019	29.67	29.95	28.84	29.82
1341	NASDAQ	FMAO	Mon, Apr 1, 2019	30.00	30.63	29.44	30.19
1340	NASDAQ	FMAO	Fri, Mar 29, 2019	31.16	32.00	30.10	30.10
1339	NASDAQ	FMAO	Thu, Mar 28, 2019	30.43	31.34	29.80	31.11
1338	NASDAQ	FMAO	Wed, Mar 27, 2019	29.33	30.44	29.23	30.32
1337	NASDAQ	FMAO	Tue, Mar 26, 2019	28.50	29.35	28.35	29.35
1336	NASDAQ	FMAO	Mon, Mar 25, 2019	27.01	28.60	27.01	28.28
1335	NASDAQ	FMAO	Fri, Mar 22, 2019	27.72	27.72	26.68	27.05
1334	NASDAQ	FMAO	Thu, Mar 21, 2019	27.49	28.99	27.21	27.21
1333	NASDAQ	FMAO	Wed, Mar 20, 2019	29.01	29.02	27.26	27.44
1332	NASDAQ	FMAO	Tue, Mar 19, 2019	29.11	29.70	28.79	28.79
1331	NASDAQ	FMAO	Mon, Mar 18, 2019	28.35	29.18	28.27	28.81
1330	NASDAQ	FMAO	Fri, Mar 15, 2019	27.39	28.25	26.78	28.25
1329	NASDAQ	FMAO	Thu, Mar 14, 2019	27.50	27.72	27.01	27.27
1328	NASDAQ	FMAO	Wed, Mar 13, 2019	28.26	28.53	27.56	27.56
1327	NASDAQ	FMAO	Tue, Mar 12, 2019	29.01	29.08	28.04	28.25
1326	NASDAQ	FMAO	Mon, Mar 11, 2019	29.78	29.92	29.00	29.20
1325	NASDAQ	FMAO	Fri, Mar 8, 2019	29.20	30.00	29.20	29.57
1324	NASDAQ	FMAO	Thu, Mar 7, 2019	29.62	29.80	29.11	29.25
1323	NASDAQ	FMAO	Wed, Mar 6, 2019	30.09	30.60	29.10	29.30
1322	NASDAQ	FMAO	Tue, Mar 5, 2019	30.58	31.00	29.90	30.07
1321	NASDAQ	FMAO	Mon, Mar 4, 2019	30.88	30.94	29.96	30.25
1320	NASDAQ	FMAO	Fri, Mar 1, 2019	31.03	31.03	30.06	30.65
1319	NASDAQ	FMAO	Thu, Feb 28, 2019	31.20	31.31	30.61	30.61
1318	NASDAQ	FMAO	Wed, Feb 27, 2019	30.85	31.37	30.76	30.77
1317	NASDAQ	FMAO	Tue, Feb 26, 2019	31.15	31.25	30.75	31.10
1316	NASDAQ	FMAO	Mon, Feb 25, 2019	31.58	31.86	31.15	31.16
1315	NASDAQ	FMAO	Fri, Feb 22, 2019	31.50	31.87	31.35	31.87
1314	NASDAQ	FMAO	Thu, Feb 21, 2019	31.37	31.62	30.63	31.22
1313	NASDAQ	FMAO	Wed, Feb 20, 2019	31.09	32.00	31.09	31.44
1312	NASDAQ	FMAO	Tue, Feb 19, 2019	31.29	31.74	31.01	31.70
1311	NASDAQ	FMAO	Fri, Feb 15, 2019	30.35	31.96	30.35	31.50
1310	NASDAQ	FMAO	Thu, Feb 14, 2019	30.10	31.05	29.84	30.35
1309	NASDAQ	FMAO	Wed, Feb 13, 2019	30.30	30.73	30.19	30.35
1308	NASDAQ	FMAO	Tue, Feb 12, 2019	29.80	31.09	29.80	30.34
1307	NASDAQ	FMAO	Mon, Feb 11, 2019	30.28	30.42	30.07	30.07
1306	NASDAQ	FMAO	Fri, Feb 8, 2019	29.90	30.31	29.61	29.96
1305	NASDAQ	FMAO	Thu, Feb 7, 2019	30.25	30.35	29.70	29.99
1304	NASDAQ	FMAO	Wed, Feb 6, 2019	30.34	30.49	29.63	30.00
1303	NASDAQ	FMAO	Tue, Feb 5, 2019	31.31	31.31	30.04	30.16
1302	NASDAQ	FMAO	Mon, Feb 4, 2019	31.46	32.04	31.01	31.31
1301	NASDAQ	FMAO	Fri, Feb 1, 2019	31.41	31.91	31.13	31.70
1300	NASDAQ	FMAO	Thu, Jan 31, 2019	30.79	32.05	30.79	31.53
1299	NASDAQ	FMAO	Wed, Jan 30, 2019	32.87	32.87	30.45	30.99
1298	NASDAQ	FMAO	Tue, Jan 29, 2019	31.00	33.93	30.46	30.60
1297	NASDAQ	FMAO	Mon, Jan 28, 2019	31.87	31.93	30.86	31.38
1296	NASDAQ	FMAO	Fri, Jan 25, 2019	30.81	32.45	30.64	31.91
1295	NASDAQ	FMAO	Thu, Jan 24, 2019	30.49	31.50	30.01	30.90
1294	NASDAQ	FMAO	Wed, Jan 23, 2019	30.28	31.50	30.00	30.57
1293	NASDAQ	FMAO	Tue, Jan 22, 2019	31.26	31.27	29.77	30.30
1292	NASDAQ	FMAO	Fri, Jan 18, 2019	31.50	32.95	30.80	31.01
1291	NASDAQ	FMAO	Thu, Jan 17, 2019	30.60	32.36	30.60	31.66
1290	NASDAQ	FMAO	Wed, Jan 16, 2019	29.81	31.92	29.81	30.76
1289	NASDAQ	FMAO	Tue, Jan 15, 2019	32.99	34.29	30.05	30.34
1288	NASDAQ	FMAO	Mon, Jan 14, 2019	35.60	35.91	32.87	33.09
1287	NASDAQ	FMAO	Fri, Jan 11, 2019	37.88	38.09	35.02	35.70
1286	NASDAQ	FMAO	Thu, Jan 10, 2019	38.48	38.79	38.07	38.30
1285	NASDAQ	FMAO	Wed, Jan 9, 2019	38.70	39.45	37.71	39.04
1284	NASDAQ	FMAO	Tue, Jan 8, 2019	38.89	38.95	38.33	38.95
1283	NASDAQ	FMAO	Mon, Jan 7, 2019	38.40	38.94	38.14	38.94
1282	NASDAQ	FMAO	Fri, Jan 4, 2019	38.22	38.94	38.22	38.87
1281	NASDAQ	FMAO	Thu, Jan 3, 2019	38.52	39.37	38.20	38.26
1280	NASDAQ	FMAO	Wed, Jan 2, 2019	38.33	38.75	37.59	38.55
1279	NASDAQ	FMAO	Mon, Dec 31, 2018	38.47	38.49	36.60	38.49
1278	NASDAQ	FMAO	Fri, Dec 28, 2018	37.74	38.08	37.65	38.08
1277	NASDAQ	FMAO	Thu, Dec 27, 2018	37.05	37.95	36.97	37.49
1276	NASDAQ	FMAO	Wed, Dec 26, 2018	35.53	37.95	34.62	37.40
1275	NASDAQ	FMAO	Mon, Dec 24, 2018	36.52	37.23	35.61	35.61
1274	NASDAQ	FMAO	Fri, Dec 21, 2018	37.56	38.25	36.45	36.61
1273	NASDAQ	FMAO	Thu, Dec 20, 2018	37.72	38.44	37.51	37.82
1272	NASDAQ	FMAO	Wed, Dec 19, 2018	38.20	38.32	37.45	38.00
1271	NASDAQ	FMAO	Tue, Dec 18, 2018	38.39	38.88	38.23	38.32
1270	NASDAQ	FMAO	Mon, Dec 17, 2018	38.62	39.45	38.33	38.33
1269	NASDAQ	FMAO	Fri, Dec 14, 2018	38.37	39.80	38.37	38.75
1268	NASDAQ	FMAO	Thu, Dec 13, 2018	39.23	39.23	38.21	39.01
1267	NASDAQ	FMAO	Wed, Dec 12, 2018	39.00	40.00	38.22	39.24
1266	NASDAQ	FMAO	Tue, Dec 11, 2018	38.21	39.86	38.21	38.80
1265	NASDAQ	FMAO	Mon, Dec 10, 2018	40.00	40.00	38.23	38.73
1264	NASDAQ	FMAO	Fri, Dec 7, 2018	38.70	39.99	38.21	39.02
1263	NASDAQ	FMAO	Thu, Dec 6, 2018	39.55	39.99	38.60	39.40
1262	NASDAQ	FMAO	Tue, Dec 4, 2018	41.45	41.66	39.97	39.97
1261	NASDAQ	FMAO	Mon, Dec 3, 2018	41.46	41.91	41.04	41.50
1260	NASDAQ	FMAO	Fri, Nov 30, 2018	41.43	41.72	41.07	41.07
1259	NASDAQ	FMAO	Thu, Nov 29, 2018	41.89	41.90	41.05	41.61
1258	NASDAQ	FMAO	Wed, Nov 28, 2018	41.95	41.95	41.30	41.67
1257	NASDAQ	FMAO	Tue, Nov 27, 2018	41.55	41.55	40.86	41.12
1256	NASDAQ	FMAO	Mon, Nov 26, 2018	41.95	41.95	40.19	41.21
1255	NASDAQ	FMAO	Fri, Nov 23, 2018	41.16	41.95	40.33	41.95
1254	NASDAQ	FMAO	Wed, Nov 21, 2018	41.71	41.77	41.69	41.75
1253	NASDAQ	FMAO	Tue, Nov 20, 2018	41.06	41.99	41.06	41.36
1252	NASDAQ	FMAO	Mon, Nov 19, 2018	41.75	41.99	41.57	41.75
1251	NASDAQ	FMAO	Fri, Nov 16, 2018	41.46	41.73	40.91	41.42
1250	NASDAQ	FMAO	Thu, Nov 15, 2018	41.62	41.73	41.22	41.73
1249	NASDAQ	FMAO	Wed, Nov 14, 2018	41.36	41.68	40.82	41.20
1248	NASDAQ	FMAO	Tue, Nov 13, 2018	41.04	41.18	41.04	41.18
1247	NASDAQ	FMAO	Mon, Nov 12, 2018	41.77	41.77	40.35	41.00
1246	NASDAQ	FMAO	Fri, Nov 9, 2018	40.93	41.77	40.37	41.00
1245	NASDAQ	FMAO	Thu, Nov 8, 2018	41.77	41.97	41.24	41.58
1244	NASDAQ	FMAO	Wed, Nov 7, 2018	41.30	41.96	41.25	41.96
1243	NASDAQ	FMAO	Tue, Nov 6, 2018	41.25	41.76	40.36	41.33
1242	NASDAQ	FMAO	Mon, Nov 5, 2018	41.97	41.97	41.56	41.56
1241	NASDAQ	FMAO	Fri, Nov 2, 2018	41.72	41.84	41.05	41.53
1240	NASDAQ	FMAO	Thu, Nov 1, 2018	41.14	41.81	41.11	41.27
1239	NASDAQ	FMAO	Wed, Oct 31, 2018	41.98	41.98	40.38	40.65
1238	NASDAQ	FMAO	Tue, Oct 30, 2018	41.90	41.90	40.76	41.90
1237	NASDAQ	FMAO	Mon, Oct 29, 2018	42.00	42.00	41.04	41.95
1236	NASDAQ	FMAO	Fri, Oct 26, 2018	41.50	41.95	41.50	41.71
1235	NASDAQ	FMAO	Thu, Oct 25, 2018	41.70	42.65	41.46	41.95
1234	NASDAQ	FMAO	Wed, Oct 24, 2018	42.50	42.50	41.42	41.42
1233	NASDAQ	FMAO	Tue, Oct 23, 2018	41.71	42.83	40.82	42.00
1232	NASDAQ	FMAO	Mon, Oct 22, 2018	41.99	42.12	40.49	42.00
1231	NASDAQ	FMAO	Fri, Oct 19, 2018	41.15	42.90	41.15	41.23
1230	NASDAQ	FMAO	Thu, Oct 18, 2018	42.63	42.99	41.00	42.33
1229	NASDAQ	FMAO	Wed, Oct 17, 2018	42.64	43.50	41.72	41.72
1228	NASDAQ	FMAO	Tue, Oct 16, 2018	43.00	43.31	41.67	42.95
1227	NASDAQ	FMAO	Mon, Oct 15, 2018	42.67	43.54	42.00	42.78
1226	NASDAQ	FMAO	Fri, Oct 12, 2018	43.56	43.56	41.65	41.85
1225	NASDAQ	FMAO	Thu, Oct 11, 2018	43.11	44.74	43.11	43.25
1224	NASDAQ	FMAO	Wed, Oct 10, 2018	44.22	44.93	43.75	44.00
1223	NASDAQ	FMAO	Tue, Oct 9, 2018	45.69	45.69	44.22	44.22
1222	NASDAQ	FMAO	Mon, Oct 8, 2018	46.25	46.75	45.04	45.99
1221	NASDAQ	FMAO	Fri, Oct 5, 2018	44.87	46.93	42.72	46.17
1220	NASDAQ	FMAO	Thu, Oct 4, 2018	43.93	45.00	43.59	44.39
1219	NASDAQ	FMAO	Wed, Oct 3, 2018	42.71	44.49	42.57	43.63
1218	NASDAQ	FMAO	Tue, Oct 2, 2018	42.57	43.88	42.17	43.01
1217	NASDAQ	FMAO	Mon, Oct 1, 2018	42.69	42.85	42.25	42.25
1216	NASDAQ	FMAO	Fri, Sep 28, 2018	42.21	43.27	42.21	42.59
1215	NASDAQ	FMAO	Thu, Sep 27, 2018	42.06	42.74	42.06	42.46
1214	NASDAQ	FMAO	Wed, Sep 26, 2018	42.51	42.80	42.05	42.26
1213	NASDAQ	FMAO	Tue, Sep 25, 2018	42.65	42.90	42.00	42.65
1212	NASDAQ	FMAO	Mon, Sep 24, 2018	42.51	42.73	42.03	42.40
1211	NASDAQ	FMAO	Fri, Sep 21, 2018	41.55	42.95	41.55	42.95
1210	NASDAQ	FMAO	Thu, Sep 20, 2018	42.35	43.29	41.50	41.70
1209	NASDAQ	FMAO	Wed, Sep 19, 2018	43.25	44.36	41.95	42.11
1208	NASDAQ	FMAO	Tue, Sep 18, 2018	41.50	43.00	41.50	42.71
1207	NASDAQ	FMAO	Mon, Sep 17, 2018	43.99	43.99	42.00	42.57
1206	NASDAQ	FMAO	Fri, Sep 14, 2018	44.00	44.00	43.99	43.99
1205	NASDAQ	FMAO	Thu, Sep 13, 2018	45.30	45.30	43.60	43.60
1204	NASDAQ	FMAO	Wed, Sep 12, 2018	44.09	45.50	44.02	44.14
1203	NASDAQ	FMAO	Tue, Sep 11, 2018	44.96	45.54	43.76	43.77
1202	NASDAQ	FMAO	Mon, Sep 10, 2018	45.26	45.79	44.01	45.64
1201	NASDAQ	FMAO	Fri, Sep 7, 2018	45.65	46.25	45.22	45.49
1200	NASDAQ	FMAO	Thu, Sep 6, 2018	45.60	46.28	44.89	45.64
1199	NASDAQ	FMAO	Wed, Sep 5, 2018	46.28	46.47	45.07	45.83
1198	NASDAQ	FMAO	Tue, Sep 4, 2018	45.59	45.72	45.58	45.58
1197	NASDAQ	FMAO	Fri, Aug 31, 2018	44.77	45.80	44.71	45.49
1196	NASDAQ	FMAO	Thu, Aug 30, 2018	44.84	45.58	44.51	44.58
1195	NASDAQ	FMAO	Wed, Aug 29, 2018	45.01	45.79	45.01	45.43
1194	NASDAQ	FMAO	Tue, Aug 28, 2018	44.73	45.40	44.73	45.09
1193	NASDAQ	FMAO	Mon, Aug 27, 2018	44.97	45.30	43.80	45.00
1192	NASDAQ	FMAO	Fri, Aug 24, 2018	44.26	45.28	44.11	44.66
1191	NASDAQ	FMAO	Thu, Aug 23, 2018	43.94	44.78	43.71	44.11
1190	NASDAQ	FMAO	Wed, Aug 22, 2018	43.68	44.13	43.50	44.06
1189	NASDAQ	FMAO	Tue, Aug 21, 2018	44.49	44.99	44.20	44.20
1188	NASDAQ	FMAO	Mon, Aug 20, 2018	43.69	45.03	43.69	44.59
1187	NASDAQ	FMAO	Fri, Aug 17, 2018	44.50	44.73	43.50	43.88
1186	NASDAQ	FMAO	Thu, Aug 16, 2018	44.98	45.13	44.56	44.73
1185	NASDAQ	FMAO	Wed, Aug 15, 2018	44.93	45.34	44.62	44.99
1184	NASDAQ	FMAO	Tue, Aug 14, 2018	44.63	45.77	44.50	45.15
1183	NASDAQ	FMAO	Mon, Aug 13, 2018	45.75	45.75	44.62	45.03
1182	NASDAQ	FMAO	Fri, Aug 10, 2018	45.15	45.57	44.88	45.36
1181	NASDAQ	FMAO	Thu, Aug 9, 2018	45.20	45.35	44.57	45.14
1180	NASDAQ	FMAO	Wed, Aug 8, 2018	45.05	47.27	44.59	45.12
1179	NASDAQ	FMAO	Tue, Aug 7, 2018	47.27	47.27	44.69	45.58
1178	NASDAQ	FMAO	Mon, Aug 6, 2018	44.90	47.49	44.26	46.70
1177	NASDAQ	FMAO	Fri, Aug 3, 2018	47.50	47.50	44.66	45.30
1176	NASDAQ	FMAO	Thu, Aug 2, 2018	45.86	47.28	42.59	46.60
1175	NASDAQ	FMAO	Wed, Aug 1, 2018	46.45	47.50	44.57	46.10
1174	NASDAQ	FMAO	Tue, Jul 31, 2018	45.00	46.64	44.18	46.64
1173	NASDAQ	FMAO	Mon, Jul 30, 2018	47.99	47.99	44.68	44.68
1172	NASDAQ	FMAO	Fri, Jul 27, 2018	48.00	48.00	45.49	45.49
1171	NASDAQ	FMAO	Thu, Jul 26, 2018	47.68	47.92	47.50	47.78
1170	NASDAQ	FMAO	Wed, Jul 25, 2018	47.05	48.00	47.05	47.52
1169	NASDAQ	FMAO	Tue, Jul 24, 2018	47.77	48.00	47.65	47.68
1168	NASDAQ	FMAO	Mon, Jul 23, 2018	47.90	48.00	46.47	47.61
1167	NASDAQ	FMAO	Fri, Jul 20, 2018	47.78	47.95	46.55	47.61
1166	NASDAQ	FMAO	Thu, Jul 19, 2018	46.72	48.00	46.50	47.65
1165	NASDAQ	FMAO	Wed, Jul 18, 2018	45.35	48.60	45.20	46.87
1164	NASDAQ	FMAO	Tue, Jul 17, 2018	43.00	46.31	43.00	45.60
1163	NASDAQ	FMAO	Mon, Jul 16, 2018	42.95	42.95	42.80	42.94
1162	NASDAQ	FMAO	Fri, Jul 13, 2018	42.52	42.91	41.85	42.90
1161	NASDAQ	FMAO	Thu, Jul 12, 2018	42.95	42.95	42.31	42.31
1160	NASDAQ	FMAO	Wed, Jul 11, 2018	42.63	42.94	41.92	42.88
1159	NASDAQ	FMAO	Tue, Jul 10, 2018	42.09	43.00	41.89	42.35
1158	NASDAQ	FMAO	Mon, Jul 9, 2018	40.99	42.86	40.99	42.15
1157	NASDAQ	FMAO	Fri, Jul 6, 2018	40.01	41.47	40.01	41.47
1156	NASDAQ	FMAO	Thu, Jul 5, 2018	39.90	40.50	39.53	40.02
1155	NASDAQ	FMAO	Tue, Jul 3, 2018	39.69	39.90	38.02	39.90
1154	NASDAQ	FMAO	Mon, Jul 2, 2018	40.60	41.33	39.14	39.49
1153	NASDAQ	FMAO	Fri, Jun 29, 2018	43.67	43.67	40.34	40.35
1152	NASDAQ	FMAO	Thu, Jun 28, 2018	45.19	45.19	43.21	43.31
1151	NASDAQ	FMAO	Wed, Jun 27, 2018	47.08	47.08	44.61	44.95
1150	NASDAQ	FMAO	Tue, Jun 26, 2018	47.00	47.15	45.91	46.24
1149	NASDAQ	FMAO	Mon, Jun 25, 2018	47.59	47.99	45.95	47.07
1148	NASDAQ	FMAO	Fri, Jun 22, 2018	43.73	49.99	42.29	48.40
1147	NASDAQ	FMAO	Thu, Jun 21, 2018	43.05	43.63	41.63	42.34
1146	NASDAQ	FMAO	Wed, Jun 20, 2018	42.39	43.57	42.00	42.99
1145	NASDAQ	FMAO	Tue, Jun 19, 2018	41.18	43.49	40.91	42.50
1144	NASDAQ	FMAO	Mon, Jun 18, 2018	41.12	43.00	40.85	41.60
1143	NASDAQ	FMAO	Fri, Jun 15, 2018	41.04	42.02	41.04	41.63
1142	NASDAQ	FMAO	Thu, Jun 14, 2018	41.50	42.36	41.12	41.30
1141	NASDAQ	FMAO	Wed, Jun 13, 2018	42.88	43.00	41.22	41.29
1140	NASDAQ	FMAO	Tue, Jun 12, 2018	42.88	42.88	41.01	41.51
1139	NASDAQ	FMAO	Mon, Jun 11, 2018	41.50	41.89	41.26	41.58
1138	NASDAQ	FMAO	Fri, Jun 8, 2018	42.63	43.97	41.31	41.41
1137	NASDAQ	FMAO	Thu, Jun 7, 2018	43.07	43.79	41.86	42.50
1136	NASDAQ	FMAO	Wed, Jun 6, 2018	43.95	44.00	42.61	43.50
1135	NASDAQ	FMAO	Tue, Jun 5, 2018	41.50	43.97	41.50	43.57
1134	NASDAQ	FMAO	Mon, Jun 4, 2018	41.52	42.25	41.52	41.56
1133	NASDAQ	FMAO	Fri, Jun 1, 2018	41.22	41.93	40.90	41.90
1132	NASDAQ	FMAO	Thu, May 31, 2018	41.39	41.97	41.22	41.35
1131	NASDAQ	FMAO	Wed, May 30, 2018	41.15	41.99	40.90	41.14
1130	NASDAQ	FMAO	Tue, May 29, 2018	42.00	42.00	40.75	41.39
1129	NASDAQ	FMAO	Fri, May 25, 2018	41.71	41.71	41.14	41.44
1128	NASDAQ	FMAO	Thu, May 24, 2018	41.06	42.00	41.05	41.76
1127	NASDAQ	FMAO	Wed, May 23, 2018	42.43	42.61	42.01	42.24
1126	NASDAQ	FMAO	Tue, May 22, 2018	42.54	42.54	41.49	41.49
1125	NASDAQ	FMAO	Mon, May 21, 2018	42.22	42.25	42.00	42.00
1124	NASDAQ	FMAO	Fri, May 18, 2018	42.44	42.74	41.00	41.37
1123	NASDAQ	FMAO	Thu, May 17, 2018	42.19	42.85	41.69	42.25
1122	NASDAQ	FMAO	Wed, May 16, 2018	42.25	43.01	42.00	42.25
1121	NASDAQ	FMAO	Tue, May 15, 2018	43.49	43.49	42.01	42.25
1120	NASDAQ	FMAO	Mon, May 14, 2018	43.29	43.29	41.70	41.91
1119	NASDAQ	FMAO	Fri, May 11, 2018	41.05	42.99	40.00	42.99
1118	NASDAQ	FMAO	Thu, May 10, 2018	42.39	42.56	40.24	40.76
1117	NASDAQ	FMAO	Wed, May 9, 2018	42.99	43.87	40.98	42.10
1116	NASDAQ	FMAO	Tue, May 8, 2018	43.95	44.78	43.56	43.98
1115	NASDAQ	FMAO	Mon, May 7, 2018	44.82	45.58	44.60	45.20
1114	NASDAQ	FMAO	Fri, May 4, 2018	44.28	45.72	44.28	44.86
1113	NASDAQ	FMAO	Thu, May 3, 2018	45.87	45.87	44.97	44.97
1112	NASDAQ	FMAO	Wed, May 2, 2018	44.90	45.61	44.67	45.00
1111	NASDAQ	FMAO	Tue, May 1, 2018	45.27	45.27	44.32	44.90
1110	NASDAQ	FMAO	Mon, Apr 30, 2018	45.96	46.00	44.00	44.11
1109	NASDAQ	FMAO	Fri, Apr 27, 2018	44.50	44.73	43.22	44.68
1108	NASDAQ	FMAO	Thu, Apr 26, 2018	45.00	45.00	44.10	44.78
1107	NASDAQ	FMAO	Wed, Apr 25, 2018	42.25	45.64	42.00	44.77
1106	NASDAQ	FMAO	Tue, Apr 24, 2018	42.56	42.59	41.95	42.12
1105	NASDAQ	FMAO	Mon, Apr 23, 2018	41.03	42.10	40.41	42.10
1104	NASDAQ	FMAO	Fri, Apr 20, 2018	38.84	41.88	38.84	40.67
1103	NASDAQ	FMAO	Thu, Apr 19, 2018	42.49	42.59	39.18	40.15
1102	NASDAQ	FMAO	Wed, Apr 18, 2018	39.78	42.19	39.49	40.67
1101	NASDAQ	FMAO	Tue, Apr 17, 2018	39.00	40.05	39.00	39.78
1100	NASDAQ	FMAO	Mon, Apr 16, 2018	40.13	40.13	39.61	39.61
1099	NASDAQ	FMAO	Fri, Apr 13, 2018	40.13	40.13	39.41	39.65
1098	NASDAQ	FMAO	Thu, Apr 12, 2018	40.40	40.50	39.61	39.88
1097	NASDAQ	FMAO	Wed, Apr 11, 2018	39.96	41.00	39.74	40.57
1096	NASDAQ	FMAO	Tue, Apr 10, 2018	38.92	39.98	38.92	39.42
1095	NASDAQ	FMAO	Mon, Apr 9, 2018	39.86	40.00	39.80	39.80
1094	NASDAQ	FMAO	Fri, Apr 6, 2018	39.44	39.44	39.44	39.44
1093	NASDAQ	FMAO	Thu, Apr 5, 2018	39.83	40.46	39.83	39.84
1092	NASDAQ	FMAO	Wed, Apr 4, 2018	40.23	40.29	39.91	39.91
1091	NASDAQ	FMAO	Tue, Apr 3, 2018	39.76	40.80	39.51	39.57
1090	NASDAQ	FMAO	Mon, Apr 2, 2018	41.28	41.28	39.71	40.53
1089	NASDAQ	FMAO	Thu, Mar 29, 2018	41.38	41.38	40.22	40.37
1088	NASDAQ	FMAO	Wed, Mar 28, 2018	41.47	42.13	39.56	40.58
1087	NASDAQ	FMAO	Tue, Mar 27, 2018	40.55	41.28	39.70	39.90
1086	NASDAQ	FMAO	Mon, Mar 26, 2018	40.91	41.92	39.83	40.34
1085	NASDAQ	FMAO	Fri, Mar 23, 2018	40.35	41.28	38.38	40.22
1084	NASDAQ	FMAO	Thu, Mar 22, 2018	40.87	40.87	39.84	40.08
1083	NASDAQ	FMAO	Wed, Mar 21, 2018	41.90	41.90	40.75	40.76
1082	NASDAQ	FMAO	Tue, Mar 20, 2018	42.20	43.00	40.99	42.45
1081	NASDAQ	FMAO	Mon, Mar 19, 2018	40.65	42.97	38.40	42.60
1080	NASDAQ	FMAO	Fri, Mar 16, 2018	37.49	40.98	37.04	40.97
1079	NASDAQ	FMAO	Thu, Mar 15, 2018	37.36	38.00	36.67	37.59
1078	NASDAQ	FMAO	Wed, Mar 14, 2018	36.71	37.89	36.69	36.97
1077	NASDAQ	FMAO	Tue, Mar 13, 2018	38.17	38.17	37.49	37.70
1076	NASDAQ	FMAO	Mon, Mar 12, 2018	38.43	38.51	37.09	38.36
1075	NASDAQ	FMAO	Fri, Mar 9, 2018	37.98	38.56	37.67	38.56
1074	NASDAQ	FMAO	Thu, Mar 8, 2018	36.20	38.28	35.92	37.55
1073	NASDAQ	FMAO	Wed, Mar 7, 2018	36.38	37.50	36.27	36.56
1072	NASDAQ	FMAO	Tue, Mar 6, 2018	35.72	36.89	35.72	36.80
1071	NASDAQ	FMAO	Mon, Mar 5, 2018	36.40	38.05	35.75	36.75
1070	NASDAQ	FMAO	Fri, Mar 2, 2018	34.70	36.92	34.70	36.43
1069	NASDAQ	FMAO	Thu, Mar 1, 2018	37.04	37.04	34.62	35.03
1068	NASDAQ	FMAO	Wed, Feb 28, 2018	38.00	38.57	36.70	37.00
1067	NASDAQ	FMAO	Tue, Feb 27, 2018	39.00	39.00	37.44	38.50
1066	NASDAQ	FMAO	Mon, Feb 26, 2018	39.48	39.76	39.45	39.76
1065	NASDAQ	FMAO	Fri, Feb 23, 2018	39.01	39.48	38.56	39.48
1064	NASDAQ	FMAO	Thu, Feb 22, 2018	38.71	39.70	38.32	39.70
1063	NASDAQ	FMAO	Wed, Feb 21, 2018	38.33	39.38	38.25	39.00
1062	NASDAQ	FMAO	Tue, Feb 20, 2018	38.79	38.79	37.67	38.01
1061	NASDAQ	FMAO	Fri, Feb 16, 2018	38.73	39.90	38.17	38.93
1060	NASDAQ	FMAO	Thu, Feb 15, 2018	38.44	39.75	38.44	39.14
1059	NASDAQ	FMAO	Wed, Feb 14, 2018	38.46	39.79	38.10	38.26
1058	NASDAQ	FMAO	Tue, Feb 13, 2018	39.16	39.16	38.52	38.90
1057	NASDAQ	FMAO	Mon, Feb 12, 2018	38.17	39.84	38.17	39.62
1056	NASDAQ	FMAO	Fri, Feb 9, 2018	38.37	39.86	37.33	37.98
1055	NASDAQ	FMAO	Thu, Feb 8, 2018	39.50	39.50	38.05	38.09
1054	NASDAQ	FMAO	Wed, Feb 7, 2018	38.10	39.72	38.05	39.35
1053	NASDAQ	FMAO	Tue, Feb 6, 2018	38.40	39.61	37.90	38.08
1052	NASDAQ	FMAO	Mon, Feb 5, 2018	39.43	40.74	38.32	38.32
1051	NASDAQ	FMAO	Fri, Feb 2, 2018	39.82	40.85	38.42	39.72
1050	NASDAQ	FMAO	Thu, Feb 1, 2018	40.68	40.95	39.36	40.28
1049	NASDAQ	FMAO	Wed, Jan 31, 2018	40.67	40.95	40.36	40.68
1048	NASDAQ	FMAO	Tue, Jan 30, 2018	40.19	41.20	38.86	41.08
1047	NASDAQ	FMAO	Mon, Jan 29, 2018	40.31	41.59	40.00	40.27
1046	NASDAQ	FMAO	Fri, Jan 26, 2018	40.00	41.00	39.84	40.69
1045	NASDAQ	FMAO	Thu, Jan 25, 2018	39.74	39.83	39.50	39.82
1044	NASDAQ	FMAO	Wed, Jan 24, 2018	38.92	39.95	38.92	39.50
1043	NASDAQ	FMAO	Tue, Jan 23, 2018	40.00	40.00	38.64	39.33
1042	NASDAQ	FMAO	Mon, Jan 22, 2018	39.19	39.61	38.60	39.61
1041	NASDAQ	FMAO	Fri, Jan 19, 2018	37.25	39.25	36.05	38.54
1040	NASDAQ	FMAO	Thu, Jan 18, 2018	38.98	38.98	37.74	37.78
1039	NASDAQ	FMAO	Wed, Jan 17, 2018	38.02	39.79	38.02	38.49
1038	NASDAQ	FMAO	Tue, Jan 16, 2018	38.79	41.10	37.59	37.96
1037	NASDAQ	FMAO	Fri, Jan 12, 2018	38.80	38.90	38.25	38.48
1036	NASDAQ	FMAO	Thu, Jan 11, 2018	38.21	39.10	37.60	38.62
1035	NASDAQ	FMAO	Wed, Jan 10, 2018	38.67	39.18	37.94	37.94
1034	NASDAQ	FMAO	Tue, Jan 9, 2018	39.45	39.45	37.01	38.85
1033	NASDAQ	FMAO	Mon, Jan 8, 2018	39.24	39.89	37.86	39.31
1032	NASDAQ	FMAO	Fri, Jan 5, 2018	39.48	39.61	39.00	39.42
1031	NASDAQ	FMAO	Thu, Jan 4, 2018	39.47	39.83	39.23	39.51
1030	NASDAQ	FMAO	Wed, Jan 3, 2018	39.71	40.56	38.74	39.88
1029	NASDAQ	FMAO	Tue, Jan 2, 2018	40.63	42.48	39.63	39.93
1028	NASDAQ	FMAO	Fri, Dec 29, 2017	41.33	42.41	40.51	40.80
1027	NASDAQ	FMAO	Thu, Dec 28, 2017	42.90	42.98	40.63	41.03
1026	NASDAQ	FMAO	Wed, Dec 27, 2017	42.64	43.43	41.68	41.90
1025	NASDAQ	FMAO	Tue, Dec 26, 2017	43.26	43.67	42.01	42.42
1024	NASDAQ	FMAO	Fri, Dec 22, 2017	42.87	43.85	41.66	43.35
1023	NASDAQ	FMAO	Thu, Dec 21, 2017	43.32	43.99	43.05	43.48
1022	NASDAQ	FMAO	Wed, Dec 20, 2017	44.00	44.00	43.44	43.66
1021	NASDAQ	FMAO	Tue, Dec 19, 2017	43.33	43.76	42.80	43.08
1020	NASDAQ	FMAO	Mon, Dec 18, 2017	43.25	44.00	42.01	43.50
1019	NASDAQ	FMAO	Fri, Dec 15, 2017	40.02	43.25	38.96	43.20
1018	NASDAQ	FMAO	Thu, Dec 14, 2017	40.71	40.71	38.77	40.29
1017	NASDAQ	FMAO	Wed, Dec 13, 2017	38.59	40.55	37.70	40.38
1016	NASDAQ	FMAO	Tue, Dec 12, 2017	38.22	39.42	37.66	38.94
1015	NASDAQ	FMAO	Mon, Dec 11, 2017	37.78	38.56	37.12	38.20
1014	NASDAQ	FMAO	Fri, Dec 8, 2017	38.75	38.75	37.60	38.36
1013	NASDAQ	FMAO	Thu, Dec 7, 2017	39.89	39.89	38.35	39.08
1012	NASDAQ	FMAO	Wed, Dec 6, 2017	39.14	39.38	37.77	38.05
1011	NASDAQ	FMAO	Tue, Dec 5, 2017	39.89	39.93	38.81	39.42
1010	NASDAQ	FMAO	Mon, Dec 4, 2017	40.34	40.96	39.30	39.72
1009	NASDAQ	FMAO	Fri, Dec 1, 2017	40.68	40.77	37.95	39.54
1008	NASDAQ	FMAO	Thu, Nov 30, 2017	40.38	41.24	40.38	40.67
1007	NASDAQ	FMAO	Wed, Nov 29, 2017	39.75	41.28	39.20	40.34
1006	NASDAQ	FMAO	Tue, Nov 28, 2017	38.75	39.75	38.24	39.74
1005	NASDAQ	FMAO	Mon, Nov 27, 2017	38.18	38.95	38.05	38.40
1004	NASDAQ	FMAO	Fri, Nov 24, 2017	37.86	38.49	36.93	38.49
1003	NASDAQ	FMAO	Wed, Nov 22, 2017	38.95	38.95	36.77	37.63
1002	NASDAQ	FMAO	Tue, Nov 21, 2017	37.76	38.45	37.19	38.36
1001	NASDAQ	FMAO	Mon, Nov 20, 2017	36.21	37.87	36.21	37.87
1000	NASDAQ	FMAO	Fri, Nov 17, 2017	36.75	38.22	36.75	37.99
999	NASDAQ	FMAO	Thu, Nov 16, 2017	35.84	38.00	35.61	37.81
998	NASDAQ	FMAO	Wed, Nov 15, 2017	35.90	35.93	35.50	35.75
997	NASDAQ	FMAO	Tue, Nov 14, 2017	36.36	36.40	35.21	35.84
996	NASDAQ	FMAO	Mon, Nov 13, 2017	35.64	36.07	35.11	35.86
995	NASDAQ	FMAO	Fri, Nov 10, 2017	36.08	37.12	35.63	35.86
994	NASDAQ	FMAO	Thu, Nov 9, 2017	35.60	36.10	35.57	35.93
993	NASDAQ	FMAO	Wed, Nov 8, 2017	36.42	36.42	34.46	36.01
992	NASDAQ	FMAO	Tue, Nov 7, 2017	37.10	37.96	36.60	36.63
991	NASDAQ	FMAO	Mon, Nov 6, 2017	37.21	38.14	37.21	37.75
990	NASDAQ	FMAO	Fri, Nov 3, 2017	37.43	37.50	37.05	37.07
989	NASDAQ	FMAO	Thu, Nov 2, 2017	36.33	37.99	36.10	37.90
988	NASDAQ	FMAO	Wed, Nov 1, 2017	37.40	38.54	36.33	36.51
987	NASDAQ	FMAO	Tue, Oct 31, 2017	37.20	38.81	36.92	37.02
986	NASDAQ	FMAO	Mon, Oct 30, 2017	39.50	39.50	36.23	36.93
985	NASDAQ	FMAO	Fri, Oct 27, 2017	39.83	40.73	39.02	40.48
984	NASDAQ	FMAO	Thu, Oct 26, 2017	41.13	41.13	39.57	39.62
983	NASDAQ	FMAO	Wed, Oct 25, 2017	41.53	41.53	40.12	40.94
982	NASDAQ	FMAO	Tue, Oct 24, 2017	39.64	41.57	39.64	41.07
981	NASDAQ	FMAO	Mon, Oct 23, 2017	39.37	40.09	39.20	39.74
980	NASDAQ	FMAO	Fri, Oct 20, 2017	39.39	40.26	39.09	40.18
979	NASDAQ	FMAO	Thu, Oct 19, 2017	39.17	39.70	37.90	39.13
978	NASDAQ	FMAO	Wed, Oct 18, 2017	41.82	41.82	38.21	39.23
977	NASDAQ	FMAO	Tue, Oct 17, 2017	35.90	42.45	35.90	40.87
976	NASDAQ	FMAO	Mon, Oct 16, 2017	42.00	43.06	41.39	42.38
975	NASDAQ	FMAO	Fri, Oct 13, 2017	40.75	41.69	40.26	41.57
974	NASDAQ	FMAO	Thu, Oct 12, 2017	40.88	41.86	40.74	41.17
973	NASDAQ	FMAO	Wed, Oct 11, 2017	41.11	41.95	40.40	40.51
972	NASDAQ	FMAO	Tue, Oct 10, 2017	38.25	41.40	38.25	41.31
971	NASDAQ	FMAO	Mon, Oct 9, 2017	37.44	38.99	37.44	38.84
970	NASDAQ	FMAO	Fri, Oct 6, 2017	37.72	37.98	37.27	37.87
969	NASDAQ	FMAO	Thu, Oct 5, 2017	37.12	38.06	36.99	37.76
968	NASDAQ	FMAO	Wed, Oct 4, 2017	37.83	38.04	36.72	37.38
967	NASDAQ	FMAO	Tue, Oct 3, 2017	38.99	38.99	36.68	38.16
966	NASDAQ	FMAO	Mon, Oct 2, 2017	36.54	38.25	36.54	38.24
965	NASDAQ	FMAO	Fri, Sep 29, 2017	35.85	36.77	35.85	36.45
964	NASDAQ	FMAO	Thu, Sep 28, 2017	36.58	36.58	35.84	36.40
963	NASDAQ	FMAO	Wed, Sep 27, 2017	36.10	37.49	35.19	35.95
962	NASDAQ	FMAO	Tue, Sep 26, 2017	35.04	37.91	34.73	35.96
961	NASDAQ	FMAO	Mon, Sep 25, 2017	35.55	35.55	34.36	35.40
960	NASDAQ	FMAO	Fri, Sep 22, 2017	34.73	35.63	34.73	35.54
959	NASDAQ	FMAO	Thu, Sep 21, 2017	35.46	36.00	34.01	35.35
958	NASDAQ	FMAO	Wed, Sep 20, 2017	33.76	35.00	33.76	34.89
957	NASDAQ	FMAO	Tue, Sep 19, 2017	33.67	34.99	32.89	34.28
956	NASDAQ	FMAO	Mon, Sep 18, 2017	37.01	37.01	33.30	33.56
955	NASDAQ	FMAO	Fri, Sep 15, 2017	40.50	40.50	37.11	37.63
954	NASDAQ	FMAO	Thu, Sep 14, 2017	43.03	43.03	40.58	40.58
953	NASDAQ	FMAO	Wed, Sep 13, 2017	42.22	43.90	42.22	43.34
952	NASDAQ	FMAO	Tue, Sep 12, 2017	41.29	43.73	41.29	43.50
951	NASDAQ	FMAO	Mon, Sep 11, 2017	41.27	41.81	40.58	41.75
950	NASDAQ	FMAO	Fri, Sep 8, 2017	39.26	41.00	39.26	40.99
949	NASDAQ	FMAO	Thu, Sep 7, 2017	40.50	41.71	38.99	41.03
948	NASDAQ	FMAO	Wed, Sep 6, 2017	38.81	41.00	37.50	40.28
947	NASDAQ	FMAO	Tue, Sep 5, 2017	34.00	38.44	33.98	37.50
946	NASDAQ	FMAO	Fri, Sep 1, 2017	33.00	34.00	33.00	34.00
945	NASDAQ	FMAO	Thu, Aug 31, 2017	32.55	33.50	32.38	33.48
944	NASDAQ	FMAO	Wed, Aug 30, 2017	31.00	33.00	31.00	33.00
943	NASDAQ	FMAO	Tue, Aug 29, 2017	30.93	31.00	30.75	31.00
942	NASDAQ	FMAO	Mon, Aug 28, 2017	30.90	31.00	30.38	31.00
941	NASDAQ	FMAO	Fri, Aug 25, 2017	31.00	31.21	30.47	30.90
940	NASDAQ	FMAO	Thu, Aug 24, 2017	30.00	30.70	29.87	30.70
939	NASDAQ	FMAO	Wed, Aug 23, 2017	29.38	29.40	28.65	29.40
938	NASDAQ	FMAO	Tue, Aug 22, 2017	28.18	28.50	28.09	28.35
937	NASDAQ	FMAO	Mon, Aug 21, 2017	27.63	27.83	27.24	27.82
936	NASDAQ	FMAO	Fri, Aug 18, 2017	27.05	28.27	27.05	27.63
935	NASDAQ	FMAO	Thu, Aug 17, 2017	27.79	27.79	27.79	27.79
934	NASDAQ	FMAO	Wed, Aug 16, 2017	27.88	27.88	27.88	27.88
933	NASDAQ	FMAO	Tue, Aug 15, 2017	28.18	28.26	27.29	27.77
932	NASDAQ	FMAO	Mon, Aug 14, 2017	28.31	28.48	28.22	28.28
931	NASDAQ	FMAO	Fri, Aug 11, 2017	28.13	28.66	28.05	28.07
930	NASDAQ	FMAO	Thu, Aug 10, 2017	28.60	28.65	28.00	28.12
929	NASDAQ	FMAO	Wed, Aug 9, 2017	29.33	29.50	29.26	29.26
928	NASDAQ	FMAO	Tue, Aug 8, 2017	30.13	30.13	29.58	29.69
927	NASDAQ	FMAO	Mon, Aug 7, 2017	29.58	30.24	29.58	30.24
926	NASDAQ	FMAO	Fri, Aug 4, 2017	30.00	30.15	29.82	30.15
925	NASDAQ	FMAO	Thu, Aug 3, 2017	29.98	30.00	29.75	30.00
924	NASDAQ	FMAO	Wed, Aug 2, 2017	29.78	30.25	29.73	29.99
923	NASDAQ	FMAO	Tue, Aug 1, 2017	29.93	30.27	29.93	30.27
922	NASDAQ	FMAO	Mon, Jul 31, 2017	29.33	29.83	29.33	29.83
921	NASDAQ	FMAO	Fri, Jul 28, 2017	30.16	30.16	29.45	29.45
920	NASDAQ	FMAO	Thu, Jul 27, 2017	30.20	30.20	29.31	29.31
919	NASDAQ	FMAO	Wed, Jul 26, 2017	30.17	30.17	29.76	29.76
918	NASDAQ	FMAO	Tue, Jul 25, 2017	29.66	30.23	29.62	30.23
917	NASDAQ	FMAO	Mon, Jul 24, 2017	28.79	29.65	28.78	29.19
916	NASDAQ	FMAO	Fri, Jul 21, 2017	29.68	29.68	28.93	28.93
915	NASDAQ	FMAO	Thu, Jul 20, 2017	29.36	29.67	29.36	29.61
914	NASDAQ	FMAO	Wed, Jul 19, 2017	29.85	30.35	29.50	29.63
913	NASDAQ	FMAO	Tue, Jul 18, 2017	29.86	30.15	29.80	29.80
912	NASDAQ	FMAO	Mon, Jul 17, 2017	30.65	30.65	30.26	30.45
911	NASDAQ	FMAO	Fri, Jul 14, 2017	30.64	31.00	30.50	31.00
910	NASDAQ	FMAO	Thu, Jul 13, 2017	30.63	30.85	30.53	30.85
909	NASDAQ	FMAO	Wed, Jul 12, 2017	30.34	31.06	30.34	31.05
908	NASDAQ	FMAO	Tue, Jul 11, 2017	30.32	30.89	30.30	30.89
907	NASDAQ	FMAO	Mon, Jul 10, 2017	31.50	31.78	30.71	30.71
906	NASDAQ	FMAO	Fri, Jul 7, 2017	32.37	32.37	31.29	31.89
905	NASDAQ	FMAO	Thu, Jul 6, 2017	32.14	32.37	31.92	31.97
904	NASDAQ	FMAO	Wed, Jul 5, 2017	31.52	32.37	31.52	32.18
903	NASDAQ	FMAO	Mon, Jul 3, 2017	30.85	31.75	30.45	31.49
902	NASDAQ	FMAO	Fri, Jun 30, 2017	32.25	32.25	29.48	31.00
901	NASDAQ	FMAO	Thu, Jun 29, 2017	31.48	31.95	30.38	31.27
900	NASDAQ	FMAO	Wed, Jun 28, 2017	29.66	31.00	29.29	31.00
899	NASDAQ	FMAO	Tue, Jun 27, 2017	28.95	29.63	28.90	29.50
898	NASDAQ	FMAO	Mon, Jun 26, 2017	26.89	28.75	26.89	28.75
897	NASDAQ	FMAO	Fri, Jun 23, 2017	26.00	27.99	24.58	27.99
896	NASDAQ	FMAO	Thu, Jun 22, 2017	24.76	26.00	24.76	25.36
895	NASDAQ	FMAO	Wed, Jun 21, 2017	24.60	27.00	24.45	25.25
894	NASDAQ	FMAO	Tue, Jun 20, 2017	25.60	25.60	24.44	24.83
893	NASDAQ	FMAO	Mon, Jun 19, 2017	26.60	27.00	25.29	25.60
892	NASDAQ	FMAO	Fri, Jun 16, 2017	26.00	27.97	25.27	27.40
891	NASDAQ	FMAO	Thu, Jun 15, 2017	25.95	26.00	25.25	25.97
890	NASDAQ	FMAO	Wed, Jun 14, 2017	24.51	26.00	24.50	25.60
889	NASDAQ	FMAO	Tue, Jun 13, 2017	25.86	26.00	25.00	25.93
888	NASDAQ	FMAO	Mon, Jun 12, 2017	28.12	28.12	25.10	25.30
887	NASDAQ	FMAO	Fri, Jun 9, 2017	25.50	26.05	25.50	25.82
886	NASDAQ	FMAO	Thu, Jun 8, 2017	26.04	26.50	25.95	25.95
885	NASDAQ	FMAO	Wed, Jun 7, 2017	26.24	26.50	26.00	26.25
884	NASDAQ	FMAO	Tue, Jun 6, 2017	27.11	28.00	25.70	26.86
883	NASDAQ	FMAO	Mon, Jun 5, 2017	28.50	28.50	27.50	28.03
882	NASDAQ	FMAO	Fri, Jun 2, 2017	27.38	28.75	26.71	28.50
881	NASDAQ	FMAO	Thu, Jun 1, 2017	27.35	27.50	26.89	27.16
880	NASDAQ	FMAO	Wed, May 31, 2017	28.00	28.00	28.00	28.00
879	NASDAQ	FMAO	Tue, May 30, 2017	28.50	29.00	27.65	28.00
878	NASDAQ	FMAO	Fri, May 26, 2017	28.63	28.63	27.73	28.11
877	NASDAQ	FMAO	Thu, May 25, 2017	28.50	28.75	28.48	28.63
876	NASDAQ	FMAO	Wed, May 24, 2017	28.75	29.00	27.64	28.41
875	NASDAQ	FMAO	Tue, May 23, 2017	29.00	29.00	27.71	28.62
874	NASDAQ	FMAO	Mon, May 22, 2017	29.00	29.00	27.68	29.00
873	NASDAQ	FMAO	Fri, May 19, 2017	28.38	29.31	27.98	28.87
872	NASDAQ	FMAO	Thu, May 18, 2017	29.38	30.00	27.15	28.38
871	NASDAQ	FMAO	Wed, May 17, 2017	26.13	28.26	26.13	27.75
870	NASDAQ	FMAO	Tue, May 16, 2017	25.02	27.00	25.02	26.55
869	NASDAQ	FMAO	Mon, May 15, 2017	25.01	25.01	25.01	25.01
868	NASDAQ	FMAO	Fri, May 12, 2017	25.50	25.50	25.00	25.50
867	NASDAQ	FMAO	Thu, May 11, 2017	24.33	25.00	24.33	25.00
866	NASDAQ	FMAO	Wed, May 10, 2017	24.00	24.30	24.00	24.10
865	NASDAQ	FMAO	Tue, May 9, 2017	23.50	23.50	23.45	23.50
864	NASDAQ	FMAO	Mon, May 8, 2017	23.00	23.50	23.00	23.45
863	NASDAQ	FMAO	Fri, May 5, 2017	22.00	23.13	22.00	23.13
862	NASDAQ	FMAO	Thu, May 4, 2017	21.50	21.50	21.50	21.50
861	NASDAQ	FMAO	Wed, May 3, 2017	21.50	21.50	21.50	21.50
860	NASDAQ	FMAO	Mon, May 1, 2017	21.63	21.63	21.35	21.35
859	NASDAQ	FMAO	Fri, Apr 28, 2017	22.02	22.39	21.60	21.60
858	NASDAQ	FMAO	Thu, Apr 27, 2017	22.01	22.25	22.25	22.25
857	NASDAQ	FMAO	Tue, Apr 25, 2017	22.25	22.25	22.25	22.25
856	NASDAQ	FMAO	Mon, Apr 24, 2017	21.95	22.25	22.00	22.25
855	NASDAQ	FMAO	Fri, Apr 21, 2017	21.87	22.00	21.88	21.88
854	NASDAQ	FMAO	Thu, Apr 20, 2017	21.88	21.87	21.87	21.87
853	NASDAQ	FMAO	Wed, Apr 19, 2017	22.00	22.00	21.45	21.50
852	NASDAQ	FMAO	Tue, Apr 18, 2017	21.43	21.88	21.43	21.88
851	NASDAQ	FMAO	Mon, Apr 17, 2017	21.63	21.75	21.63	21.75
850	NASDAQ	FMAO	Thu, Apr 13, 2017	21.50	21.50	21.50	21.50
849	NASDAQ	FMAO	Tue, Apr 11, 2017	21.26	21.26	21.26	21.26
848	NASDAQ	FMAO	Fri, Apr 7, 2017	21.10	21.10	21.10	21.10
847	NASDAQ	FMAO	Thu, Apr 6, 2017	21.13	21.13	21.05	21.05
846	NASDAQ	FMAO	Wed, Apr 5, 2017	21.10	21.10	21.10	21.10
845	NASDAQ	FMAO	Tue, Apr 4, 2017	21.00	21.01	21.00	21.01
844	NASDAQ	FMAO	Fri, Mar 31, 2017	21.05	21.05	21.05	21.05
843	NASDAQ	FMAO	Wed, Mar 29, 2017	21.10	21.10	21.10	21.10
842	NASDAQ	FMAO	Tue, Mar 28, 2017	21.00	21.00	21.00	21.00
841	NASDAQ	FMAO	Mon, Mar 27, 2017	20.70	20.70	20.70	20.70
840	NASDAQ	FMAO	Fri, Mar 24, 2017	21.50	21.50	21.50	21.50
839	NASDAQ	FMAO	Wed, Mar 22, 2017	21.54	21.54	21.50	21.50
838	NASDAQ	FMAO	Tue, Mar 21, 2017	21.53	21.53	21.50	21.53
837	NASDAQ	FMAO	Mon, Mar 20, 2017	21.50	21.53	21.45	21.50
836	NASDAQ	FMAO	Fri, Mar 17, 2017	21.50	21.75	21.50	21.53
835	NASDAQ	FMAO	Wed, Mar 15, 2017	22.00	22.00	21.50	21.50
834	NASDAQ	FMAO	Tue, Mar 14, 2017	22.09	22.09	21.50	21.50
833	NASDAQ	FMAO	Mon, Mar 13, 2017	22.25	22.25	22.25	22.25
832	NASDAQ	FMAO	Fri, Mar 10, 2017	22.21	22.21	22.09	22.09
831	NASDAQ	FMAO	Thu, Mar 9, 2017	22.21	22.22	22.21	22.22
830	NASDAQ	FMAO	Wed, Mar 8, 2017	22.88	22.88	22.88	22.88
829	NASDAQ	FMAO	Tue, Mar 7, 2017	21.75	22.88	21.73	22.88
828	NASDAQ	FMAO	Mon, Mar 6, 2017	20.98	20.98	20.95	20.98
827	NASDAQ	FMAO	Fri, Mar 3, 2017	20.98	20.98	20.98	20.98
826	NASDAQ	FMAO	Thu, Mar 2, 2017	20.13	20.13	20.13	20.13
825	NASDAQ	FMAO	Wed, Mar 1, 2017	20.44	20.44	20.00	20.00
824	NASDAQ	FMAO	Tue, Feb 28, 2017	19.66	19.66	19.66	19.66
823	NASDAQ	FMAO	Fri, Feb 24, 2017	20.50	20.50	20.00	20.00
822	NASDAQ	FMAO	Thu, Feb 23, 2017	20.13	20.98	20.13	20.98
821	NASDAQ	FMAO	Tue, Feb 21, 2017	19.63	21.00	19.63	19.66
820	NASDAQ	FMAO	Fri, Feb 17, 2017	19.64	19.64	19.64	19.64
819	NASDAQ	FMAO	Thu, Feb 16, 2017	20.00	20.00	20.00	20.00
818	NASDAQ	FMAO	Wed, Feb 15, 2017	21.25	21.25	20.00	20.00
817	NASDAQ	FMAO	Tue, Feb 14, 2017	20.00	22.00	20.00	21.25
816	NASDAQ	FMAO	Mon, Feb 13, 2017	19.75	20.09	19.63	19.63
815	NASDAQ	FMAO	Fri, Feb 10, 2017	19.13	19.13	19.13	19.13
814	NASDAQ	FMAO	Thu, Feb 9, 2017	19.03	19.03	19.03	19.03
813	NASDAQ	FMAO	Wed, Feb 8, 2017	18.00	18.50	18.00	18.40
812	NASDAQ	FMAO	Fri, Feb 3, 2017	17.75	17.88	17.68	17.88
811	NASDAQ	FMAO	Thu, Feb 2, 2017	17.63	17.63	17.63	17.63
810	NASDAQ	FMAO	Wed, Feb 1, 2017	18.00	18.00	17.38	17.63
809	NASDAQ	FMAO	Mon, Jan 30, 2017	17.99	18.00	17.98	18.00
808	NASDAQ	FMAO	Thu, Jan 26, 2017	17.99	17.99	17.75	17.75
807	NASDAQ	FMAO	Wed, Jan 25, 2017	17.75	17.75	17.75	17.75
806	NASDAQ	FMAO	Tue, Jan 24, 2017	17.75	17.75	17.75	17.75
805	NASDAQ	FMAO	Mon, Jan 23, 2017	18.00	18.00	18.00	18.00
804	NASDAQ	FMAO	Fri, Jan 20, 2017	18.30	18.30	18.30	18.30
803	NASDAQ	FMAO	Thu, Jan 19, 2017	18.49	18.49	17.56	17.56
802	NASDAQ	FMAO	Wed, Jan 18, 2017	17.52	18.00	17.52	18.00
801	NASDAQ	FMAO	Tue, Jan 17, 2017	17.73	17.73	17.73	17.73
800	NASDAQ	FMAO	Tue, Jan 10, 2017	17.56	17.56	17.56	17.56
799	NASDAQ	FMAO	Mon, Jan 9, 2017	18.00	18.00	17.51	17.51
798	NASDAQ	FMAO	Fri, Jan 6, 2017	17.39	18.50	17.39	18.50
797	NASDAQ	FMAO	Thu, Jan 5, 2017	19.50	19.50	19.50	19.50
796	NASDAQ	FMAO	Wed, Jan 4, 2017	19.50	24.50	19.50	19.50
795	NASDAQ	FMAO	Thu, Dec 29, 2016	17.50	17.50	17.50	17.50
794	NASDAQ	FMAO	Tue, Dec 27, 2016	20.00	20.00	19.63	19.63
793	NASDAQ	FMAO	Fri, Dec 23, 2016	20.00	25.00	20.00	20.00
792	NASDAQ	FMAO	Wed, Dec 21, 2016	17.38	17.40	17.36	17.40
791	NASDAQ	FMAO	Tue, Dec 20, 2016	17.31	17.31	17.31	17.31
790	NASDAQ	FMAO	Fri, Dec 16, 2016	17.20	17.50	17.20	17.28
789	NASDAQ	FMAO	Thu, Dec 15, 2016	17.25	17.25	17.20	17.20
788	NASDAQ	FMAO	Tue, Dec 13, 2016	17.53	17.58	17.53	17.58
787	NASDAQ	FMAO	Mon, Dec 12, 2016	17.50	17.50	17.50	17.50
786	NASDAQ	FMAO	Fri, Dec 9, 2016	17.50	17.50	17.15	17.50
785	NASDAQ	FMAO	Thu, Dec 8, 2016	17.01	17.50	17.01	17.50
784	NASDAQ	FMAO	Wed, Dec 7, 2016	16.50	17.13	16.50	17.13
783	NASDAQ	FMAO	Tue, Dec 6, 2016	17.50	17.50	17.50	17.50
782	NASDAQ	FMAO	Thu, Dec 1, 2016	16.88	16.90	16.88	16.90
781	NASDAQ	FMAO	Tue, Nov 29, 2016	16.63	16.63	16.63	16.63
780	NASDAQ	FMAO	Mon, Nov 28, 2016	17.00	17.00	17.00	17.00
779	NASDAQ	FMAO	Fri, Nov 25, 2016	16.50	17.00	16.50	17.00
778	NASDAQ	FMAO	Wed, Nov 23, 2016	17.25	17.45	17.25	17.25
777	NASDAQ	FMAO	Tue, Nov 22, 2016	17.45	17.45	17.25	17.25
776	NASDAQ	FMAO	Fri, Nov 18, 2016	17.28	17.28	17.28	17.28
775	NASDAQ	FMAO	Thu, Nov 17, 2016	17.48	17.48	17.25	17.25
774	NASDAQ	FMAO	Wed, Nov 16, 2016	17.25	17.28	17.25	17.28
773	NASDAQ	FMAO	Tue, Nov 15, 2016	17.25	17.25	17.25	17.25
772	NASDAQ	FMAO	Mon, Nov 14, 2016	16.40	16.40	16.40	16.40
771	NASDAQ	FMAO	Fri, Nov 11, 2016	16.40	16.40	16.40	16.40
770	NASDAQ	FMAO	Thu, Nov 10, 2016	16.55	17.00	16.55	17.00
769	NASDAQ	FMAO	Wed, Nov 9, 2016	16.75	17.50	16.75	17.00
768	NASDAQ	FMAO	Mon, Nov 7, 2016	16.58	16.58	16.58	16.58
767	NASDAQ	FMAO	Wed, Nov 2, 2016	16.55	16.55	16.55	16.55
766	NASDAQ	FMAO	Mon, Oct 24, 2016	16.50	16.75	16.50	16.50
765	NASDAQ	FMAO	Fri, Oct 21, 2016	16.53	16.53	16.50	16.50
764	NASDAQ	FMAO	Thu, Oct 20, 2016	16.50	16.50	16.50	16.50
763	NASDAQ	FMAO	Wed, Oct 19, 2016	16.50	16.50	16.50	16.50
762	NASDAQ	FMAO	Tue, Oct 18, 2016	16.00	16.38	16.00	16.25
761	NASDAQ	FMAO	Mon, Oct 17, 2016	15.85	15.88	15.85	15.88
760	NASDAQ	FMAO	Fri, Oct 14, 2016	16.03	16.03	16.02	16.03
759	NASDAQ	FMAO	Wed, Oct 12, 2016	16.00	16.00	16.00	16.00
758	NASDAQ	FMAO	Fri, Oct 7, 2016	16.16	16.17	16.16	16.17
757	NASDAQ	FMAO	Thu, Oct 6, 2016	15.76	15.76	15.76	15.76
756	NASDAQ	FMAO	Wed, Oct 5, 2016	16.00	16.13	15.70	16.00
755	NASDAQ	FMAO	Tue, Oct 4, 2016	15.66	15.66	15.66	15.66
754	NASDAQ	FMAO	Thu, Sep 29, 2016	15.41	15.41	15.41	15.41
753	NASDAQ	FMAO	Wed, Sep 28, 2016	15.50	15.50	15.50	15.50
752	NASDAQ	FMAO	Fri, Sep 23, 2016	15.75	15.75	15.45	15.65
751	NASDAQ	FMAO	Thu, Sep 22, 2016	15.58	15.58	15.53	15.53
750	NASDAQ	FMAO	Wed, Sep 21, 2016	15.50	15.50	15.50	15.50
749	NASDAQ	FMAO	Fri, Sep 16, 2016	15.25	15.25	15.25	15.25
748	NASDAQ	FMAO	Mon, Sep 12, 2016	15.00	15.13	15.00	15.13
747	NASDAQ	FMAO	Fri, Sep 9, 2016	15.00	15.00	15.00	15.00
746	NASDAQ	FMAO	Thu, Sep 8, 2016	15.13	15.13	14.76	14.76
745	NASDAQ	FMAO	Wed, Sep 7, 2016	15.13	15.13	15.13	15.13
744	NASDAQ	FMAO	Tue, Sep 6, 2016	15.25	15.25	15.25	15.25
743	NASDAQ	FMAO	Tue, Aug 30, 2016	15.13	15.13	15.13	15.13
742	NASDAQ	FMAO	Mon, Aug 29, 2016	15.13	15.13	15.13	15.13
741	NASDAQ	FMAO	Fri, Aug 26, 2016	15.13	15.13	15.13	15.13
740	NASDAQ	FMAO	Tue, Aug 23, 2016	15.50	15.50	15.13	15.13
739	NASDAQ	FMAO	Fri, Aug 19, 2016	16.00	16.00	15.55	15.55
738	NASDAQ	FMAO	Thu, Aug 18, 2016	15.78	16.03	15.50	16.00
737	NASDAQ	FMAO	Wed, Aug 17, 2016	15.78	15.78	15.78	15.78
736	NASDAQ	FMAO	Mon, Aug 8, 2016	16.10	16.10	16.10	16.10
735	NASDAQ	FMAO	Fri, Aug 5, 2016	16.26	16.26	16.25	16.25
734	NASDAQ	FMAO	Thu, Aug 4, 2016	16.25	16.25	16.25	16.25
733	NASDAQ	FMAO	Wed, Aug 3, 2016	16.00	16.00	16.00	16.00
732	NASDAQ	FMAO	Tue, Aug 2, 2016	15.88	15.88	15.88	15.88
731	NASDAQ	FMAO	Mon, Aug 1, 2016	15.88	15.88	15.88	15.88
730	NASDAQ	FMAO	Fri, Jul 29, 2016	15.88	15.88	15.88	15.88
729	NASDAQ	FMAO	Thu, Jul 28, 2016	16.25	16.25	15.88	15.88
728	NASDAQ	FMAO	Wed, Jul 27, 2016	15.80	16.00	15.65	16.00
727	NASDAQ	FMAO	Tue, Jul 26, 2016	15.50	15.50	15.50	15.50
726	NASDAQ	FMAO	Mon, Jul 25, 2016	15.50	15.50	15.50	15.50
725	NASDAQ	FMAO	Fri, Jul 22, 2016	16.00	16.00	16.00	16.00
724	NASDAQ	FMAO	Thu, Jul 21, 2016	15.88	15.88	15.08	15.08
723	NASDAQ	FMAO	Wed, Jul 20, 2016	15.88	16.00	14.83	15.88
722	NASDAQ	FMAO	Tue, Jul 19, 2016	15.75	15.75	15.75	15.75
721	NASDAQ	FMAO	Mon, Jul 18, 2016	14.75	15.50	14.75	15.50
720	NASDAQ	FMAO	Fri, Jul 15, 2016	14.65	14.65	14.65	14.65
719	NASDAQ	FMAO	Thu, Jul 14, 2016	14.50	14.65	14.50	14.65
718	NASDAQ	FMAO	Wed, Jul 13, 2016	14.38	14.38	14.38	14.38
717	NASDAQ	FMAO	Tue, Jul 12, 2016	14.10	14.50	14.10	14.50
716	NASDAQ	FMAO	Mon, Jul 11, 2016	14.10	14.10	14.10	14.10
715	NASDAQ	FMAO	Fri, Jul 8, 2016	14.10	14.10	14.10	14.10
714	NASDAQ	FMAO	Thu, Jul 7, 2016	14.10	14.10	14.10	14.10
713	NASDAQ	FMAO	Wed, Jul 6, 2016	14.10	14.10	14.10	14.10
712	NASDAQ	FMAO	Tue, Jul 5, 2016	14.38	14.38	14.10	14.10
711	NASDAQ	FMAO	Fri, Jun 24, 2016	14.23	14.23	14.23	14.23
710	NASDAQ	FMAO	Thu, Jun 23, 2016	14.23	14.23	14.23	14.23
709	NASDAQ	FMAO	Wed, Jun 22, 2016	14.38	14.38	14.23	14.23
708	NASDAQ	FMAO	Tue, Jun 21, 2016	14.25	14.37	14.25	14.37
707	NASDAQ	FMAO	Mon, Jun 20, 2016	14.37	14.37	14.37	14.37
706	NASDAQ	FMAO	Fri, Jun 17, 2016	0.00	0.00	0.00	14.25
705	NASDAQ	FMAO	Thu, Jun 16, 2016	14.25	14.25	14.25	14.25
704	NASDAQ	FMAO	Wed, Jun 15, 2016	14.23	14.33	14.23	14.25
703	NASDAQ	FMAO	Tue, Jun 14, 2016	14.23	14.23	14.23	14.23
702	NASDAQ	FMAO	Fri, Jun 10, 2016	14.25	14.25	14.25	14.25
701	NASDAQ	FMAO	Thu, Jun 9, 2016	14.23	14.23	14.23	14.23
700	NASDAQ	FMAO	Wed, Jun 8, 2016	14.24	14.24	14.24	14.24
699	NASDAQ	FMAO	Tue, Jun 7, 2016	14.24	14.24	14.24	14.24
698	NASDAQ	FMAO	Mon, Jun 6, 2016	0.00	0.00	0.00	14.25
697	NASDAQ	FMAO	Fri, Jun 3, 2016	14.20	14.25	14.03	14.25
696	NASDAQ	FMAO	Thu, Jun 2, 2016	14.37	14.37	14.37	14.37
695	NASDAQ	FMAO	Wed, Jun 1, 2016	14.37	14.37	14.37	14.37
694	NASDAQ	FMAO	Tue, May 31, 2016	14.37	14.37	14.37	14.37
693	NASDAQ	FMAO	Fri, May 27, 2016	14.37	14.37	14.37	14.37
692	NASDAQ	FMAO	Thu, May 26, 2016	14.30	14.30	14.30	14.30
691	NASDAQ	FMAO	Wed, May 25, 2016	14.29	14.29	14.29	14.29
690	NASDAQ	FMAO	Tue, May 24, 2016	14.29	14.29	14.28	14.28
689	NASDAQ	FMAO	Mon, May 23, 2016	14.24	14.28	14.24	14.28
688	NASDAQ	FMAO	Fri, May 20, 2016	14.19	14.19	14.19	14.19
687	NASDAQ	FMAO	Thu, May 19, 2016	14.19	14.19	14.19	14.19
686	NASDAQ	FMAO	Wed, May 18, 2016	14.24	14.30	14.24	14.30
685	NASDAQ	FMAO	Tue, May 17, 2016	14.25	14.25	14.18	14.18
684	NASDAQ	FMAO	Fri, May 13, 2016	14.30	14.30	14.18	14.18
683	NASDAQ	FMAO	Thu, May 12, 2016	14.30	14.30	14.30	14.30
682	NASDAQ	FMAO	Wed, May 11, 2016	14.30	14.30	14.30	14.30
681	NASDAQ	FMAO	Tue, May 10, 2016	14.08	14.30	14.08	14.25
680	NASDAQ	FMAO	Mon, May 9, 2016	14.30	14.30	14.30	14.30
679	NASDAQ	FMAO	Fri, May 6, 2016	14.08	14.08	14.08	14.08
678	NASDAQ	FMAO	Thu, May 5, 2016	14.08	14.08	14.08	14.08
677	NASDAQ	FMAO	Wed, May 4, 2016	14.08	14.08	14.08	14.08
676	NASDAQ	FMAO	Tue, May 3, 2016	14.32	14.32	14.32	14.32
675	NASDAQ	FMAO	Mon, May 2, 2016	14.00	14.00	14.00	14.00
674	NASDAQ	FMAO	Fri, Apr 29, 2016	14.00	14.00	14.00	14.00
673	NASDAQ	FMAO	Thu, Apr 28, 2016	14.00	14.00	14.00	14.00
672	NASDAQ	FMAO	Wed, Apr 27, 2016	14.00	14.00	14.00	14.00
671	NASDAQ	FMAO	Tue, Apr 26, 2016	13.90	14.00	13.90	14.00
670	NASDAQ	FMAO	Fri, Apr 22, 2016	13.90	13.90	13.90	13.90
669	NASDAQ	FMAO	Thu, Apr 21, 2016	13.90	13.90	13.90	13.90
668	NASDAQ	FMAO	Wed, Apr 20, 2016	14.25	14.48	14.25	14.48
667	NASDAQ	FMAO	Tue, Apr 19, 2016	14.00	14.25	13.90	14.25
666	NASDAQ	FMAO	Mon, Apr 18, 2016	14.00	14.00	14.00	14.00
665	NASDAQ	FMAO	Fri, Apr 15, 2016	14.00	14.00	14.00	14.00
664	NASDAQ	FMAO	Thu, Apr 14, 2016	13.88	14.00	13.88	14.00
663	NASDAQ	FMAO	Wed, Apr 13, 2016	13.88	13.88	13.88	13.88
662	NASDAQ	FMAO	Mon, Apr 11, 2016	13.88	13.88	13.88	13.88
661	NASDAQ	FMAO	Mon, Apr 4, 2016	13.75	13.75	13.65	13.65
660	NASDAQ	FMAO	Wed, Mar 30, 2016	0.00	0.00	0.00	13.65
659	NASDAQ	FMAO	Tue, Mar 29, 2016	13.78	13.78	13.65	13.65
658	NASDAQ	FMAO	Wed, Mar 23, 2016	0.00	0.00	0.00	13.78
657	NASDAQ	FMAO	Mon, Mar 21, 2016	13.78	13.79	13.78	13.78
656	NASDAQ	FMAO	Fri, Mar 18, 2016	13.79	14.00	13.79	14.00
655	NASDAQ	FMAO	Thu, Mar 17, 2016	13.79	13.79	13.79	13.79
654	NASDAQ	FMAO	Wed, Mar 16, 2016	13.88	13.88	13.88	13.88
653	NASDAQ	FMAO	Thu, Mar 10, 2016	13.88	13.88	13.87	13.87
652	NASDAQ	FMAO	Tue, Mar 8, 2016	13.80	13.80	13.78	13.78
651	NASDAQ	FMAO	Mon, Mar 7, 2016	0.00	0.00	0.00	13.78
650	NASDAQ	FMAO	Fri, Mar 4, 2016	13.80	13.80	13.78	13.78
649	NASDAQ	FMAO	Mon, Feb 29, 2016	13.76	13.76	13.76	13.76
648	NASDAQ	FMAO	Fri, Feb 26, 2016	13.75	13.75	13.75	13.75
647	NASDAQ	FMAO	Thu, Feb 18, 2016	13.75	13.75	13.75	13.75
646	NASDAQ	FMAO	Wed, Feb 17, 2016	13.88	13.88	13.88	13.88
645	NASDAQ	FMAO	Tue, Feb 16, 2016	13.87	13.87	13.76	13.76
644	NASDAQ	FMAO	Fri, Feb 12, 2016	13.68	13.68	13.60	13.63
643	NASDAQ	FMAO	Mon, Feb 8, 2016	13.63	13.63	13.63	13.63
642	NASDAQ	FMAO	Thu, Feb 4, 2016	13.50	13.63	13.50	13.63
641	NASDAQ	FMAO	Mon, Feb 1, 2016	13.31	13.31	13.31	13.31
640	NASDAQ	FMAO	Fri, Jan 29, 2016	13.31	13.31	13.31	13.31
639	NASDAQ	FMAO	Wed, Jan 27, 2016	13.50	13.63	13.50	13.63
638	NASDAQ	FMAO	Tue, Jan 26, 2016	13.31	13.38	13.31	13.38
637	NASDAQ	FMAO	Fri, Jan 22, 2016	13.63	13.63	13.55	13.55
636	NASDAQ	FMAO	Thu, Jan 21, 2016	13.69	13.88	13.69	13.88
635	NASDAQ	FMAO	Wed, Jan 20, 2016	13.38	13.68	13.38	13.68
634	NASDAQ	FMAO	Tue, Jan 19, 2016	12.94	13.38	12.94	13.28
633	NASDAQ	FMAO	Fri, Jan 15, 2016	13.13	13.13	13.00	13.00
632	NASDAQ	FMAO	Thu, Jan 14, 2016	13.20	13.20	13.13	13.13
631	NASDAQ	FMAO	Wed, Jan 13, 2016	13.26	13.26	13.25	13.25
630	NASDAQ	FMAO	Fri, Jan 8, 2016	13.26	13.26	13.26	13.26
629	NASDAQ	FMAO	Thu, Jan 7, 2016	13.25	13.25	13.25	13.25
628	NASDAQ	FMAO	Wed, Jan 6, 2016	13.18	13.18	13.18	13.18
627	NASDAQ	FMAO	Mon, Jan 4, 2016	13.04	13.04	13.04	13.04
626	NASDAQ	FMAO	Tue, Dec 29, 2015	13.25	13.45	13.25	13.45
625	NASDAQ	FMAO	Mon, Dec 28, 2015	13.03	13.25	13.03	13.25
624	NASDAQ	FMAO	Wed, Dec 23, 2015	13.03	13.10	13.03	13.10
623	NASDAQ	FMAO	Fri, Dec 18, 2015	13.00	13.10	13.00	13.10
622	NASDAQ	FMAO	Thu, Dec 17, 2015	12.81	12.81	12.81	12.81
621	NASDAQ	FMAO	Wed, Dec 16, 2015	13.10	13.10	13.10	13.10
620	NASDAQ	FMAO	Tue, Dec 15, 2015	13.10	13.10	12.98	13.00
619	NASDAQ	FMAO	Fri, Dec 11, 2015	13.30	13.30	13.25	13.25
618	NASDAQ	FMAO	Tue, Dec 8, 2015	13.25	13.25	13.25	13.25
617	NASDAQ	FMAO	Mon, Dec 7, 2015	13.13	13.13	13.00	13.10
616	NASDAQ	FMAO	Fri, Dec 4, 2015	12.90	12.90	12.90	12.90
615	NASDAQ	FMAO	Thu, Dec 3, 2015	13.00	13.00	13.00	13.00
614	NASDAQ	FMAO	Mon, Nov 30, 2015	13.50	13.50	13.00	13.25
613	NASDAQ	FMAO	Fri, Nov 27, 2015	13.50	13.50	13.50	13.50
612	NASDAQ	FMAO	Wed, Nov 25, 2015	13.25	13.25	13.25	13.25
611	NASDAQ	FMAO	Tue, Nov 24, 2015	13.25	13.25	13.25	13.25
610	NASDAQ	FMAO	Mon, Nov 23, 2015	13.00	13.25	13.00	13.25
609	NASDAQ	FMAO	Fri, Nov 20, 2015	13.00	13.25	13.00	13.25
608	NASDAQ	FMAO	Thu, Nov 19, 2015	12.98	13.00	12.96	12.96
607	NASDAQ	FMAO	Tue, Nov 17, 2015	12.80	12.80	12.80	12.80
606	NASDAQ	FMAO	Mon, Nov 16, 2015	12.93	13.00	12.85	12.85
605	NASDAQ	FMAO	Fri, Nov 13, 2015	13.00	13.00	13.00	13.00
604	NASDAQ	FMAO	Wed, Nov 11, 2015	13.00	13.00	13.00	13.00
603	NASDAQ	FMAO	Mon, Nov 9, 2015	12.98	12.98	12.78	12.78
602	NASDAQ	FMAO	Fri, Nov 6, 2015	13.10	13.10	13.10	13.10
601	NASDAQ	FMAO	Fri, Oct 30, 2015	13.05	13.13	13.00	13.08
600	NASDAQ	FMAO	Thu, Oct 29, 2015	13.13	13.13	12.95	13.00
599	NASDAQ	FMAO	Wed, Oct 28, 2015	13.00	13.43	13.00	13.43
598	NASDAQ	FMAO	Wed, Oct 21, 2015	13.15	13.15	13.00	13.00
597	NASDAQ	FMAO	Tue, Oct 20, 2015	13.13	13.15	13.13	13.15
596	NASDAQ	FMAO	Mon, Oct 19, 2015	12.98	13.00	12.98	13.00
595	NASDAQ	FMAO	Wed, Oct 14, 2015	12.80	12.80	12.80	12.80
594	NASDAQ	FMAO	Tue, Oct 13, 2015	12.80	12.90	12.80	12.90
593	NASDAQ	FMAO	Fri, Oct 9, 2015	12.88	12.88	12.75	12.80
592	NASDAQ	FMAO	Thu, Oct 8, 2015	12.88	12.88	12.88	12.88
591	NASDAQ	FMAO	Tue, Oct 6, 2015	12.88	12.88	12.88	12.88
590	NASDAQ	FMAO	Mon, Oct 5, 2015	12.89	13.00	12.89	13.00
589	NASDAQ	FMAO	Fri, Oct 2, 2015	12.88	12.88	12.88	12.88
588	NASDAQ	FMAO	Thu, Oct 1, 2015	12.75	12.75	12.75	12.75
587	NASDAQ	FMAO	Wed, Sep 30, 2015	12.88	12.88	12.88	12.88
586	NASDAQ	FMAO	Tue, Sep 29, 2015	13.00	13.00	13.00	13.00
585	NASDAQ	FMAO	Wed, Sep 23, 2015	13.00	13.00	13.00	13.00
584	NASDAQ	FMAO	Mon, Sep 21, 2015	13.00	13.00	12.98	12.98
583	NASDAQ	FMAO	Fri, Sep 18, 2015	12.83	13.10	12.83	13.00
582	NASDAQ	FMAO	Thu, Sep 17, 2015	12.80	12.80	12.80	12.80
581	NASDAQ	FMAO	Tue, Sep 15, 2015	12.90	12.90	12.79	12.80
580	NASDAQ	FMAO	Mon, Sep 14, 2015	12.94	12.94	12.94	12.94
579	NASDAQ	FMAO	Tue, Sep 8, 2015	12.96	12.96	12.96	12.96
578	NASDAQ	FMAO	Thu, Sep 3, 2015	13.01	13.04	13.00	13.00
577	NASDAQ	FMAO	Wed, Sep 2, 2015	13.10	13.10	13.04	13.04
576	NASDAQ	FMAO	Tue, Sep 1, 2015	13.15	13.15	13.15	13.15
575	NASDAQ	FMAO	Mon, Aug 31, 2015	13.13	13.15	13.13	13.15
574	NASDAQ	FMAO	Fri, Aug 28, 2015	13.15	13.15	13.15	13.15
573	NASDAQ	FMAO	Wed, Aug 26, 2015	13.13	13.13	13.13	13.13
572	NASDAQ	FMAO	Mon, Aug 24, 2015	13.13	13.13	13.13	13.13
571	NASDAQ	FMAO	Wed, Aug 19, 2015	13.20	13.20	13.18	13.18
570	NASDAQ	FMAO	Mon, Aug 17, 2015	13.15	13.17	13.15	13.17
569	NASDAQ	FMAO	Fri, Aug 14, 2015	13.17	13.19	13.15	13.19
568	NASDAQ	FMAO	Thu, Aug 13, 2015	13.20	13.20	13.15	13.15
567	NASDAQ	FMAO	Wed, Aug 12, 2015	13.23	13.23	13.14	13.14
566	NASDAQ	FMAO	Tue, Aug 11, 2015	13.25	13.25	13.25	13.25
565	NASDAQ	FMAO	Wed, Aug 5, 2015	13.25	13.25	13.16	13.17
564	NASDAQ	FMAO	Tue, Aug 4, 2015	13.38	13.38	12.88	13.17
563	NASDAQ	FMAO	Mon, Aug 3, 2015	13.53	13.53	13.53	13.53
562	NASDAQ	FMAO	Fri, Jul 31, 2015	13.63	13.63	13.63	13.63
561	NASDAQ	FMAO	Thu, Jul 30, 2015	13.38	13.38	13.38	13.38
560	NASDAQ	FMAO	Tue, Jul 28, 2015	13.55	13.55	13.38	13.55
559	NASDAQ	FMAO	Wed, Jul 22, 2015	14.00	14.00	13.88	13.88
558	NASDAQ	FMAO	Tue, Jul 21, 2015	13.50	14.13	13.50	14.13
557	NASDAQ	FMAO	Mon, Jul 20, 2015	13.38	13.50	13.38	13.50
556	NASDAQ	FMAO	Fri, Jul 17, 2015	13.40	13.40	13.40	13.40
555	NASDAQ	FMAO	Thu, Jul 16, 2015	13.13	13.13	13.13	13.13
554	NASDAQ	FMAO	Mon, Jul 13, 2015	13.17	13.17	13.17	13.17
553	NASDAQ	FMAO	Wed, Jul 8, 2015	13.18	13.18	13.17	13.17
552	NASDAQ	FMAO	Tue, Jul 7, 2015	13.21	13.25	13.17	13.18
551	NASDAQ	FMAO	Mon, Jul 6, 2015	13.25	13.25	13.25	13.25
550	NASDAQ	FMAO	Mon, Jun 29, 2015	13.60	13.60	13.60	13.60
549	NASDAQ	FMAO	Fri, Jun 26, 2015	13.63	13.63	13.63	13.63
548	NASDAQ	FMAO	Thu, Jun 25, 2015	13.63	13.65	13.63	13.65
547	NASDAQ	FMAO	Tue, Jun 23, 2015	13.63	13.63	13.63	13.63
546	NASDAQ	FMAO	Wed, Jun 17, 2015	13.40	13.40	13.25	13.25
545	NASDAQ	FMAO	Mon, Jun 15, 2015	13.75	13.75	13.75	13.75
544	NASDAQ	FMAO	Fri, Jun 12, 2015	13.50	13.50	13.40	13.40
543	NASDAQ	FMAO	Thu, Jun 11, 2015	13.40	13.40	13.29	13.29
542	NASDAQ	FMAO	Wed, Jun 10, 2015	13.50	13.50	13.50	13.50
541	NASDAQ	FMAO	Wed, Jun 3, 2015	13.50	13.50	13.50	13.50
540	NASDAQ	FMAO	Tue, Jun 2, 2015	13.28	13.40	13.28	13.40
539	NASDAQ	FMAO	Thu, May 28, 2015	13.40	13.40	13.40	13.40
538	NASDAQ	FMAO	Wed, May 27, 2015	13.50	13.50	13.40	13.40
537	NASDAQ	FMAO	Tue, May 26, 2015	13.75	13.75	13.75	13.75
536	NASDAQ	FMAO	Fri, May 22, 2015	13.88	13.88	13.88	13.88
535	NASDAQ	FMAO	Thu, May 14, 2015	13.13	13.13	13.13	13.13
534	NASDAQ	FMAO	Wed, May 13, 2015	13.50	13.50	13.25	13.25
533	NASDAQ	FMAO	Tue, May 12, 2015	13.01	13.13	13.01	13.13
532	NASDAQ	FMAO	Mon, May 11, 2015	13.90	13.90	13.90	13.90
531	NASDAQ	FMAO	Thu, May 7, 2015	12.90	13.50	12.90	12.90
530	NASDAQ	FMAO	Wed, Apr 29, 2015	12.92	13.00	12.92	13.00
529	NASDAQ	FMAO	Mon, Apr 27, 2015	12.98	12.98	12.98	12.98
528	NASDAQ	FMAO	Thu, Apr 23, 2015	13.00	13.00	12.88	12.88
527	NASDAQ	FMAO	Wed, Apr 22, 2015	12.91	12.91	12.91	12.91
526	NASDAQ	FMAO	Mon, Apr 20, 2015	13.42	13.50	13.42	13.50
525	NASDAQ	FMAO	Fri, Apr 17, 2015	13.25	13.25	13.00	13.25
524	NASDAQ	FMAO	Wed, Apr 15, 2015	12.79	12.79	12.79	12.79
523	NASDAQ	FMAO	Tue, Apr 14, 2015	12.88	13.00	12.88	13.00
522	NASDAQ	FMAO	Mon, Apr 13, 2015	12.88	12.88	12.88	12.88
521	NASDAQ	FMAO	Fri, Apr 10, 2015	12.90	12.90	12.90	12.90
520	NASDAQ	FMAO	Wed, Apr 8, 2015	12.98	12.98	12.88	12.88
519	NASDAQ	FMAO	Mon, Apr 6, 2015	13.01	13.01	13.00	13.00
518	NASDAQ	FMAO	Wed, Apr 1, 2015	13.00	13.00	13.00	13.00
517	NASDAQ	FMAO	Fri, Mar 27, 2015	13.13	13.13	13.00	13.00
516	NASDAQ	FMAO	Tue, Mar 24, 2015	12.90	13.00	12.90	13.00
515	NASDAQ	FMAO	Mon, Mar 23, 2015	13.00	13.00	13.00	13.00
514	NASDAQ	FMAO	Thu, Mar 19, 2015	13.13	13.13	13.13	13.13
513	NASDAQ	FMAO	Wed, Mar 18, 2015	13.13	13.13	13.13	13.13
512	NASDAQ	FMAO	Mon, Mar 16, 2015	13.38	13.38	12.75	13.25
511	NASDAQ	FMAO	Fri, Mar 13, 2015	0.00	0.00	0.00	12.75
510	NASDAQ	FMAO	Thu, Mar 12, 2015	12.75	12.75	12.75	12.75
509	NASDAQ	FMAO	Wed, Mar 11, 2015	12.85	12.85	12.85	12.85
508	NASDAQ	FMAO	Tue, Mar 10, 2015	13.00	13.13	13.00	13.13
507	NASDAQ	FMAO	Mon, Mar 9, 2015	12.75	12.75	12.75	12.75
506	NASDAQ	FMAO	Fri, Mar 6, 2015	12.85	13.00	12.85	12.85
505	NASDAQ	FMAO	Thu, Mar 5, 2015	12.75	12.75	12.75	12.75
504	NASDAQ	FMAO	Wed, Mar 4, 2015	12.75	12.75	12.75	12.75
503	NASDAQ	FMAO	Tue, Mar 3, 2015	12.75	12.80	12.75	12.80
502	NASDAQ	FMAO	Fri, Feb 27, 2015	12.75	12.75	12.75	12.75
501	NASDAQ	FMAO	Tue, Feb 24, 2015	12.68	12.68	12.68	12.68
500	NASDAQ	FMAO	Mon, Feb 23, 2015	12.75	12.75	12.75	12.75
499	NASDAQ	FMAO	Fri, Feb 20, 2015	12.68	12.68	12.68	12.68
498	NASDAQ	FMAO	Tue, Feb 17, 2015	13.00	13.00	13.00	13.00
497	NASDAQ	FMAO	Thu, Feb 12, 2015	12.68	12.68	12.68	12.68
496	NASDAQ	FMAO	Fri, Feb 6, 2015	12.75	12.75	12.75	12.75
495	NASDAQ	FMAO	Thu, Feb 5, 2015	12.75	12.75	12.75	12.75
494	NASDAQ	FMAO	Wed, Feb 4, 2015	12.63	12.75	12.63	12.75
493	NASDAQ	FMAO	Mon, Feb 2, 2015	12.75	12.88	12.63	12.63
492	NASDAQ	FMAO	Mon, Jan 26, 2015	12.78	12.80	12.75	12.75
491	NASDAQ	FMAO	Fri, Jan 23, 2015	12.91	12.91	12.88	12.88
490	NASDAQ	FMAO	Thu, Jan 22, 2015	12.90	12.95	12.90	12.95
489	NASDAQ	FMAO	Wed, Jan 21, 2015	13.00	13.13	12.90	12.90
488	NASDAQ	FMAO	Tue, Jan 20, 2015	13.49	13.63	13.49	13.63
487	NASDAQ	FMAO	Fri, Jan 16, 2015	13.08	13.08	13.08	13.08
486	NASDAQ	FMAO	Thu, Jan 15, 2015	12.88	12.88	12.88	12.88
485	NASDAQ	FMAO	Mon, Jan 12, 2015	13.05	13.05	13.05	13.05
484	NASDAQ	FMAO	Fri, Jan 9, 2015	13.00	13.05	13.00	13.00
483	NASDAQ	FMAO	Thu, Jan 8, 2015	13.00	13.00	13.00	13.00
482	NASDAQ	FMAO	Wed, Jan 7, 2015	12.88	12.88	12.68	12.68
481	NASDAQ	FMAO	Tue, Jan 6, 2015	13.03	13.03	13.03	13.03
480	NASDAQ	FMAO	Wed, Dec 31, 2014	13.40	13.40	13.37	13.37
479	NASDAQ	FMAO	Tue, Dec 30, 2014	12.78	13.13	12.78	13.13
478	NASDAQ	FMAO	Fri, Dec 26, 2014	13.00	13.00	13.00	13.00
477	NASDAQ	FMAO	Wed, Dec 24, 2014	13.00	13.00	12.88	12.88
476	NASDAQ	FMAO	Mon, Dec 22, 2014	12.78	12.78	12.66	12.66
475	NASDAQ	FMAO	Wed, Dec 17, 2014	12.78	12.78	12.78	12.78
474	NASDAQ	FMAO	Tue, Dec 16, 2014	13.00	13.00	12.78	13.00
473	NASDAQ	FMAO	Tue, Dec 2, 2014	12.78	12.78	12.78	12.78
472	NASDAQ	FMAO	Fri, Nov 28, 2014	12.76	12.76	12.76	12.76
471	NASDAQ	FMAO	Wed, Nov 26, 2014	12.88	12.88	12.88	12.88
470	NASDAQ	FMAO	Thu, Nov 20, 2014	13.00	13.00	13.00	13.00
469	NASDAQ	FMAO	Wed, Nov 19, 2014	13.50	13.50	13.50	13.50
468	NASDAQ	FMAO	Tue, Nov 18, 2014	13.38	13.38	13.38	13.38
467	NASDAQ	FMAO	Fri, Nov 14, 2014	12.76	12.76	12.76	12.76
466	NASDAQ	FMAO	Wed, Nov 12, 2014	12.76	12.76	12.76	12.76
465	NASDAQ	FMAO	Tue, Nov 11, 2014	13.00	13.00	12.76	12.76
464	NASDAQ	FMAO	Mon, Nov 10, 2014	13.25	13.50	13.25	13.50
463	NASDAQ	FMAO	Wed, Nov 5, 2014	13.00	13.00	13.00	13.00
462	NASDAQ	FMAO	Tue, Nov 4, 2014	13.10	13.10	13.00	13.00
461	NASDAQ	FMAO	Fri, Oct 31, 2014	13.10	13.50	13.10	13.50
460	NASDAQ	FMAO	Thu, Oct 30, 2014	13.00	13.05	13.00	13.01
459	NASDAQ	FMAO	Wed, Oct 29, 2014	12.97	13.00	12.97	13.00
458	NASDAQ	FMAO	Mon, Oct 27, 2014	12.63	12.65	12.63	12.65
457	NASDAQ	FMAO	Wed, Oct 22, 2014	12.61	12.63	12.61	12.63
456	NASDAQ	FMAO	Mon, Oct 20, 2014	13.00	13.00	13.00	13.00
455	NASDAQ	FMAO	Fri, Oct 17, 2014	12.98	12.98	12.98	12.98
454	NASDAQ	FMAO	Thu, Oct 16, 2014	12.53	12.53	12.53	12.53
453	NASDAQ	FMAO	Tue, Oct 14, 2014	13.00	13.00	13.00	13.00
452	NASDAQ	FMAO	Thu, Oct 9, 2014	13.00	13.00	13.00	13.00
451	NASDAQ	FMAO	Wed, Oct 8, 2014	12.50	12.75	12.50	12.75
450	NASDAQ	FMAO	Tue, Oct 7, 2014	12.50	12.50	12.50	12.50
449	NASDAQ	FMAO	Mon, Oct 6, 2014	12.50	12.50	12.50	12.50
448	NASDAQ	FMAO	Wed, Oct 1, 2014	12.63	12.63	12.63	12.63
447	NASDAQ	FMAO	Mon, Sep 29, 2014	12.75	12.75	12.75	12.75
446	NASDAQ	FMAO	Fri, Sep 26, 2014	12.75	12.75	12.75	12.75
445	NASDAQ	FMAO	Wed, Sep 24, 2014	12.75	12.75	12.75	12.75
444	NASDAQ	FMAO	Tue, Sep 23, 2014	12.88	12.88	12.88	12.88
443	NASDAQ	FMAO	Fri, Sep 19, 2014	12.55	12.55	12.55	12.55
442	NASDAQ	FMAO	Mon, Sep 15, 2014	12.55	12.55	12.55	12.55
441	NASDAQ	FMAO	Fri, Sep 12, 2014	12.50	12.50	12.35	12.35
440	NASDAQ	FMAO	Wed, Sep 3, 2014	12.63	12.63	12.63	12.63
439	NASDAQ	FMAO	Fri, Aug 29, 2014	12.63	12.63	12.63	12.63
438	NASDAQ	FMAO	Tue, Aug 26, 2014	12.88	12.88	12.88	12.88
437	NASDAQ	FMAO	Tue, Aug 19, 2014	12.76	12.88	12.75	12.88
436	NASDAQ	FMAO	Fri, Aug 15, 2014	12.76	12.76	12.76	12.76
435	NASDAQ	FMAO	Mon, Aug 4, 2014	13.13	13.13	12.75	12.75
434	NASDAQ	FMAO	Mon, Jul 28, 2014	12.62	13.13	12.62	13.13
433	NASDAQ	FMAO	Fri, Jul 25, 2014	12.50	12.55	12.50	12.55
432	NASDAQ	FMAO	Mon, Jul 21, 2014	12.48	12.50	12.48	12.50
431	NASDAQ	FMAO	Fri, Jul 18, 2014	12.50	12.50	12.50	12.50
430	NASDAQ	FMAO	Thu, Jul 10, 2014	12.25	12.25	12.25	12.25
429	NASDAQ	FMAO	Wed, Jul 2, 2014	12.25	12.38	12.25	12.38
428	NASDAQ	FMAO	Tue, Jul 1, 2014	12.50	12.50	12.50	12.50
427	NASDAQ	FMAO	Mon, Jun 30, 2014	12.25	12.25	12.25	12.25
426	NASDAQ	FMAO	Fri, Jun 27, 2014	12.15	12.15	12.15	12.15
425	NASDAQ	FMAO	Wed, Jun 25, 2014	12.15	12.15	12.15	12.15
424	NASDAQ	FMAO	Tue, Jun 24, 2014	12.38	12.48	12.15	12.15
423	NASDAQ	FMAO	Mon, Jun 23, 2014	12.40	12.45	12.40	12.45
422	NASDAQ	FMAO	Fri, Jun 20, 2014	12.40	12.40	12.40	12.40
421	NASDAQ	FMAO	Thu, Jun 19, 2014	12.37	12.40	12.30	12.40
420	NASDAQ	FMAO	Wed, Jun 18, 2014	12.15	12.15	12.15	12.15
419	NASDAQ	FMAO	Tue, Jun 17, 2014	12.15	12.15	12.15	12.15
418	NASDAQ	FMAO	Tue, Jun 10, 2014	12.37	12.40	12.33	12.33
417	NASDAQ	FMAO	Mon, Jun 9, 2014	12.15	12.15	12.15	12.15
416	NASDAQ	FMAO	Fri, Jun 6, 2014	12.38	12.38	12.38	12.38
415	NASDAQ	FMAO	Wed, Jun 4, 2014	12.38	12.38	12.38	12.38
414	NASDAQ	FMAO	Tue, Jun 3, 2014	12.13	12.38	12.13	12.38
413	NASDAQ	FMAO	Fri, May 30, 2014	12.25	12.25	12.25	12.25
412	NASDAQ	FMAO	Thu, May 29, 2014	12.13	12.18	12.13	12.18
411	NASDAQ	FMAO	Wed, May 28, 2014	12.00	12.10	12.00	12.10
410	NASDAQ	FMAO	Fri, May 23, 2014	12.00	12.00	11.98	11.98
409	NASDAQ	FMAO	Wed, May 21, 2014	11.75	12.00	11.75	12.00
408	NASDAQ	FMAO	Tue, May 20, 2014	11.60	11.60	11.60	11.60
407	NASDAQ	FMAO	Mon, May 19, 2014	11.75	11.75	11.75	11.75
406	NASDAQ	FMAO	Fri, May 16, 2014	11.75	11.75	11.65	11.65
405	NASDAQ	FMAO	Thu, May 15, 2014	12.00	12.00	11.75	11.75
404	NASDAQ	FMAO	Wed, May 14, 2014	12.00	12.00	12.00	12.00
403	NASDAQ	FMAO	Tue, May 13, 2014	12.13	12.13	12.13	12.13
402	NASDAQ	FMAO	Mon, May 12, 2014	12.13	12.13	12.13	12.13
401	NASDAQ	FMAO	Fri, May 9, 2014	12.40	12.40	12.40	12.40
400	NASDAQ	FMAO	Thu, May 8, 2014	12.50	12.50	12.50	12.50
399	NASDAQ	FMAO	Tue, May 6, 2014	12.35	12.35	12.10	12.13
398	NASDAQ	FMAO	Wed, Apr 30, 2014	12.90	12.90	12.35	12.35
397	NASDAQ	FMAO	Tue, Apr 29, 2014	13.00	13.00	13.00	13.00
396	NASDAQ	FMAO	Thu, Apr 24, 2014	13.00	13.00	13.00	13.00
395	NASDAQ	FMAO	Wed, Apr 23, 2014	12.83	13.00	12.83	13.00
394	NASDAQ	FMAO	Tue, Apr 22, 2014	12.63	13.00	12.58	13.00
393	NASDAQ	FMAO	Mon, Apr 21, 2014	12.38	12.58	12.38	12.58
392	NASDAQ	FMAO	Thu, Apr 17, 2014	12.63	12.63	12.63	12.63
391	NASDAQ	FMAO	Wed, Apr 16, 2014	12.50	12.50	12.50	12.50
390	NASDAQ	FMAO	Tue, Apr 15, 2014	12.38	12.48	12.38	12.48
389	NASDAQ	FMAO	Mon, Apr 14, 2014	12.28	12.38	12.28	12.38
388	NASDAQ	FMAO	Fri, Apr 11, 2014	12.28	12.28	12.28	12.28
387	NASDAQ	FMAO	Thu, Apr 10, 2014	12.28	12.28	12.28	12.28
386	NASDAQ	FMAO	Fri, Apr 4, 2014	12.25	12.25	12.25	12.25
385	NASDAQ	FMAO	Thu, Apr 3, 2014	12.00	12.25	12.00	12.25
384	NASDAQ	FMAO	Mon, Mar 31, 2014	12.00	12.13	12.00	12.13
383	NASDAQ	FMAO	Fri, Mar 28, 2014	12.00	12.00	12.00	12.00
382	NASDAQ	FMAO	Wed, Mar 26, 2014	11.98	11.98	11.98	11.98
381	NASDAQ	FMAO	Mon, Mar 24, 2014	11.63	11.63	11.63	11.63
380	NASDAQ	FMAO	Fri, Mar 21, 2014	12.00	12.13	11.61	11.61
379	NASDAQ	FMAO	Tue, Mar 18, 2014	12.10	12.10	12.10	12.10
378	NASDAQ	FMAO	Mon, Mar 17, 2014	11.57	11.57	11.57	11.57
377	NASDAQ	FMAO	Fri, Mar 14, 2014	12.05	12.05	11.57	11.57
376	NASDAQ	FMAO	Tue, Mar 11, 2014	11.89	12.10	11.89	12.08
375	NASDAQ	FMAO	Mon, Mar 10, 2014	11.69	11.69	11.69	11.69
374	NASDAQ	FMAO	Fri, Mar 7, 2014	11.50	11.51	11.50	11.51
373	NASDAQ	FMAO	Wed, Mar 5, 2014	11.52	11.52	11.52	11.52
372	NASDAQ	FMAO	Fri, Feb 28, 2014	11.51	11.51	11.51	11.51
371	NASDAQ	FMAO	Mon, Feb 24, 2014	11.36	11.85	11.36	11.85
370	NASDAQ	FMAO	Fri, Feb 21, 2014	11.36	11.36	11.36	11.36
369	NASDAQ	FMAO	Thu, Feb 20, 2014	11.50	11.50	11.50	11.50
368	NASDAQ	FMAO	Fri, Feb 14, 2014	11.50	11.50	11.50	11.50
367	NASDAQ	FMAO	Thu, Feb 13, 2014	11.43	11.43	11.23	11.23
366	NASDAQ	FMAO	Wed, Feb 12, 2014	11.50	11.50	11.50	11.50
365	NASDAQ	FMAO	Mon, Feb 10, 2014	11.51	11.98	11.08	11.98
364	NASDAQ	FMAO	Fri, Feb 7, 2014	12.63	12.93	12.00	12.00
363	NASDAQ	FMAO	Thu, Feb 6, 2014	12.63	12.70	12.63	12.70
362	NASDAQ	FMAO	Thu, Jan 30, 2014	12.03	12.03	12.03	12.03
361	NASDAQ	FMAO	Wed, Jan 29, 2014	12.00	12.75	12.00	12.71
360	NASDAQ	FMAO	Tue, Jan 28, 2014	12.50	12.50	12.50	12.50
359	NASDAQ	FMAO	Mon, Jan 27, 2014	11.94	12.00	11.94	12.00
358	NASDAQ	FMAO	Fri, Jan 24, 2014	11.94	11.94	11.94	11.94
357	NASDAQ	FMAO	Wed, Jan 22, 2014	11.33	11.97	11.33	11.97
356	NASDAQ	FMAO	Fri, Jan 17, 2014	11.36	11.37	11.36	11.37
355	NASDAQ	FMAO	Thu, Jan 16, 2014	11.28	11.35	11.28	11.35
354	NASDAQ	FMAO	Wed, Jan 15, 2014	11.28	11.28	11.28	11.28
353	NASDAQ	FMAO	Mon, Jan 13, 2014	11.28	11.38	11.28	11.38
352	NASDAQ	FMAO	Fri, Jan 10, 2014	11.43	11.43	11.28	11.28
351	NASDAQ	FMAO	Thu, Jan 9, 2014	11.35	11.38	11.35	11.38
350	NASDAQ	FMAO	Wed, Jan 8, 2014	11.38	11.38	11.33	11.35
349	NASDAQ	FMAO	Mon, Jan 6, 2014	11.50	11.50	11.43	11.43
348	NASDAQ	FMAO	Fri, Jan 3, 2014	11.49	11.50	11.49	11.50
347	NASDAQ	FMAO	Thu, Jan 2, 2014	11.08	11.08	11.05	11.05
346	NASDAQ	FMAO	Tue, Dec 31, 2013	11.48	11.48	11.03	11.03
345	NASDAQ	FMAO	Mon, Dec 30, 2013	11.23	11.25	11.23	11.25
344	NASDAQ	FMAO	Fri, Dec 27, 2013	11.50	11.50	11.00	11.13
343	NASDAQ	FMAO	Tue, Dec 24, 2013	11.23	11.38	11.23	11.38
342	NASDAQ	FMAO	Mon, Dec 23, 2013	11.00	11.00	10.88	10.88
341	NASDAQ	FMAO	Fri, Dec 20, 2013	10.88	11.00	10.88	11.00
340	NASDAQ	FMAO	Wed, Dec 18, 2013	10.70	10.75	10.70	10.75
339	NASDAQ	FMAO	Tue, Dec 17, 2013	10.68	10.80	10.68	10.80
338	NASDAQ	FMAO	Mon, Dec 16, 2013	10.68	10.68	10.68	10.68
337	NASDAQ	FMAO	Fri, Dec 13, 2013	10.40	10.40	10.40	10.40
336	NASDAQ	FMAO	Wed, Dec 11, 2013	10.33	10.33	10.33	10.33
335	NASDAQ	FMAO	Mon, Dec 9, 2013	10.68	10.75	10.68	10.75
334	NASDAQ	FMAO	Fri, Dec 6, 2013	10.33	10.33	10.33	10.33
333	NASDAQ	FMAO	Wed, Dec 4, 2013	10.43	10.43	10.33	10.33
332	NASDAQ	FMAO	Wed, Nov 27, 2013	10.33	10.33	10.33	10.33
331	NASDAQ	FMAO	Mon, Nov 25, 2013	11.50	11.50	10.75	10.75
330	NASDAQ	FMAO	Fri, Nov 22, 2013	10.63	10.63	10.63	10.63
329	NASDAQ	FMAO	Wed, Nov 20, 2013	10.51	10.73	10.38	10.73
328	NASDAQ	FMAO	Thu, Nov 14, 2013	10.50	10.50	10.50	10.50
327	NASDAQ	FMAO	Wed, Nov 13, 2013	10.63	10.63	10.63	10.63
326	NASDAQ	FMAO	Tue, Nov 5, 2013	11.00	11.00	11.00	11.00
325	NASDAQ	FMAO	Mon, Nov 4, 2013	10.63	10.88	10.63	10.88
324	NASDAQ	FMAO	Thu, Oct 31, 2013	10.50	10.71	10.50	10.63
323	NASDAQ	FMAO	Wed, Oct 30, 2013	10.50	10.50	10.50	10.50
322	NASDAQ	FMAO	Thu, Oct 24, 2013	10.73	10.85	10.73	10.85
321	NASDAQ	FMAO	Tue, Oct 22, 2013	10.63	10.63	10.50	10.50
320	NASDAQ	FMAO	Mon, Oct 21, 2013	10.48	10.85	10.48	10.50
319	NASDAQ	FMAO	Fri, Oct 18, 2013	10.00	10.50	10.00	10.50
318	NASDAQ	FMAO	Thu, Oct 17, 2013	10.03	10.03	10.00	10.00
317	NASDAQ	FMAO	Wed, Oct 16, 2013	10.00	10.00	10.00	10.00
316	NASDAQ	FMAO	Tue, Oct 15, 2013	10.13	10.13	9.95	10.00
315	NASDAQ	FMAO	Mon, Oct 14, 2013	10.30	10.30	10.20	10.20
314	NASDAQ	FMAO	Fri, Oct 11, 2013	10.55	10.55	10.25	10.25
313	NASDAQ	FMAO	Thu, Oct 10, 2013	10.55	10.55	10.50	10.50
312	NASDAQ	FMAO	Tue, Oct 8, 2013	10.63	10.63	10.63	10.63
311	NASDAQ	FMAO	Fri, Oct 4, 2013	10.56	10.70	10.55	10.70
310	NASDAQ	FMAO	Thu, Oct 3, 2013	10.69	10.69	10.59	10.59
309	NASDAQ	FMAO	Wed, Oct 2, 2013	10.69	10.69	10.69	10.69
308	NASDAQ	FMAO	Mon, Sep 30, 2013	11.00	11.00	10.80	11.00
307	NASDAQ	FMAO	Thu, Sep 26, 2013	11.00	11.00	11.00	11.00
306	NASDAQ	FMAO	Wed, Sep 25, 2013	10.87	10.88	10.87	10.88
305	NASDAQ	FMAO	Mon, Sep 23, 2013	10.93	10.93	10.93	10.93
304	NASDAQ	FMAO	Thu, Sep 19, 2013	11.00	11.00	10.93	10.93
303	NASDAQ	FMAO	Wed, Sep 18, 2013	10.63	10.63	10.63	10.63
302	NASDAQ	FMAO	Tue, Sep 17, 2013	10.75	10.75	10.63	10.63
301	NASDAQ	FMAO	Mon, Sep 16, 2013	10.63	10.63	10.63	10.63
300	NASDAQ	FMAO	Fri, Sep 13, 2013	10.63	10.63	10.63	10.63
299	NASDAQ	FMAO	Fri, Sep 6, 2013	10.65	10.75	10.65	10.75
298	NASDAQ	FMAO	Thu, Sep 5, 2013	10.75	10.75	10.75	10.75
297	NASDAQ	FMAO	Wed, Sep 4, 2013	10.63	10.63	10.63	10.63
296	NASDAQ	FMAO	Fri, Aug 30, 2013	10.63	10.63	10.63	10.63
295	NASDAQ	FMAO	Mon, Aug 26, 2013	10.63	10.63	10.63	10.63
294	NASDAQ	FMAO	Thu, Aug 22, 2013	10.63	10.63	10.63	10.63
293	NASDAQ	FMAO	Wed, Aug 21, 2013	10.63	10.63	10.63	10.63
292	NASDAQ	FMAO	Tue, Aug 20, 2013	10.78	10.78	10.63	10.63
291	NASDAQ	FMAO	Mon, Aug 19, 2013	10.88	10.88	10.78	10.78
290	NASDAQ	FMAO	Thu, Aug 15, 2013	11.20	11.20	10.83	10.83
289	NASDAQ	FMAO	Wed, Aug 7, 2013	11.00	11.00	11.00	11.00
288	NASDAQ	FMAO	Thu, Aug 1, 2013	11.05	11.05	11.05	11.05
287	NASDAQ	FMAO	Wed, Jul 31, 2013	10.88	10.88	10.88	10.88
286	NASDAQ	FMAO	Fri, Jul 26, 2013	11.00	11.00	11.00	11.00
285	NASDAQ	FMAO	Thu, Jul 25, 2013	11.13	11.24	11.13	11.24
284	NASDAQ	FMAO	Wed, Jul 24, 2013	10.75	11.00	10.75	11.00
283	NASDAQ	FMAO	Tue, Jul 23, 2013	11.00	11.00	10.99	11.00
282	NASDAQ	FMAO	Mon, Jul 22, 2013	10.95	10.95	10.95	10.95
281	NASDAQ	FMAO	Fri, Jul 19, 2013	10.88	10.95	10.88	10.95
280	NASDAQ	FMAO	Thu, Jul 18, 2013	10.73	10.95	10.73	10.95
279	NASDAQ	FMAO	Fri, Jul 12, 2013	10.64	10.64	10.64	10.64
278	NASDAQ	FMAO	Thu, Jul 11, 2013	10.90	10.90	10.90	10.90
277	NASDAQ	FMAO	Wed, Jul 10, 2013	10.75	10.75	10.75	10.75
276	NASDAQ	FMAO	Mon, Jul 8, 2013	10.74	10.74	10.74	10.74
275	NASDAQ	FMAO	Tue, Jun 25, 2013	10.73	10.73	10.73	10.73
274	NASDAQ	FMAO	Mon, Jun 24, 2013	10.63	10.63	10.63	10.63
273	NASDAQ	FMAO	Fri, Jun 21, 2013	10.99	10.99	10.80	10.80
272	NASDAQ	FMAO	Tue, Jun 18, 2013	10.65	10.65	10.65	10.65
271	NASDAQ	FMAO	Wed, Jun 12, 2013	10.58	10.58	10.58	10.58
270	NASDAQ	FMAO	Tue, Jun 11, 2013	10.63	10.63	10.63	10.63
269	NASDAQ	FMAO	Wed, Jun 5, 2013	10.63	10.63	10.50	10.50
268	NASDAQ	FMAO	Mon, Jun 3, 2013	10.63	10.63	10.63	10.63
267	NASDAQ	FMAO	Wed, May 29, 2013	10.80	10.80	10.80	10.80
266	NASDAQ	FMAO	Fri, May 24, 2013	10.80	10.80	10.80	10.80
265	NASDAQ	FMAO	Thu, May 23, 2013	10.83	10.83	10.83	10.83
264	NASDAQ	FMAO	Wed, May 22, 2013	10.75	10.75	10.75	10.75
263	NASDAQ	FMAO	Tue, May 21, 2013	10.75	10.75	10.75	10.75
262	NASDAQ	FMAO	Mon, May 20, 2013	10.75	10.75	10.75	10.75
261	NASDAQ	FMAO	Wed, May 15, 2013	10.95	10.95	10.95	10.95
260	NASDAQ	FMAO	Fri, May 10, 2013	10.95	10.95	10.95	10.95
259	NASDAQ	FMAO	Mon, May 6, 2013	10.95	10.95	10.95	10.95
258	NASDAQ	FMAO	Wed, May 1, 2013	10.75	10.75	10.75	10.75
257	NASDAQ	FMAO	Mon, Apr 29, 2013	10.64	10.88	10.64	10.88
256	NASDAQ	FMAO	Fri, Apr 26, 2013	10.78	10.78	10.78	10.78
255	NASDAQ	FMAO	Thu, Apr 25, 2013	11.13	11.13	11.13	11.13
254	NASDAQ	FMAO	Mon, Apr 22, 2013	10.88	11.13	10.88	11.13
253	NASDAQ	FMAO	Fri, Apr 19, 2013	10.88	10.88	10.88	10.88
252	NASDAQ	FMAO	Thu, Apr 18, 2013	10.78	10.78	10.78	10.78
251	NASDAQ	FMAO	Wed, Apr 17, 2013	10.80	10.80	10.75	10.75
250	NASDAQ	FMAO	Mon, Apr 15, 2013	10.73	10.75	10.73	10.75
249	NASDAQ	FMAO	Wed, Apr 10, 2013	10.75	10.75	10.55	10.55
248	NASDAQ	FMAO	Tue, Apr 9, 2013	10.88	10.88	10.88	10.88
247	NASDAQ	FMAO	Tue, Apr 2, 2013	11.00	11.00	10.88	10.88
246	NASDAQ	FMAO	Mon, Apr 1, 2013	10.70	10.88	10.70	10.88
245	NASDAQ	FMAO	Thu, Mar 28, 2013	11.00	11.00	11.00	11.00
244	NASDAQ	FMAO	Wed, Mar 27, 2013	10.75	10.75	10.75	10.75
243	NASDAQ	FMAO	Mon, Mar 25, 2013	10.98	11.00	10.98	11.00
242	NASDAQ	FMAO	Fri, Mar 22, 2013	10.98	10.98	10.98	10.98
241	NASDAQ	FMAO	Thu, Mar 21, 2013	10.75	10.98	10.75	10.88
240	NASDAQ	FMAO	Wed, Mar 20, 2013	10.75	10.75	10.75	10.75
239	NASDAQ	FMAO	Mon, Mar 18, 2013	10.69	10.69	10.69	10.69
238	NASDAQ	FMAO	Fri, Mar 15, 2013	10.63	10.75	10.63	10.75
237	NASDAQ	FMAO	Wed, Mar 13, 2013	10.63	10.63	10.63	10.63
236	NASDAQ	FMAO	Mon, Mar 11, 2013	10.85	10.85	10.85	10.85
235	NASDAQ	FMAO	Fri, Mar 8, 2013	10.63	10.85	10.63	10.85
234	NASDAQ	FMAO	Thu, Mar 7, 2013	10.63	10.88	10.63	10.88
233	NASDAQ	FMAO	Wed, Mar 6, 2013	10.73	10.85	10.63	10.63
232	NASDAQ	FMAO	Tue, Mar 5, 2013	10.53	11.25	10.53	11.25
231	NASDAQ	FMAO	Mon, Mar 4, 2013	10.83	10.85	10.83	10.85
230	NASDAQ	FMAO	Thu, Feb 28, 2013	10.68	10.68	10.68	10.68
229	NASDAQ	FMAO	Mon, Feb 25, 2013	10.70	10.70	10.50	10.50
228	NASDAQ	FMAO	Fri, Feb 8, 2013	10.65	10.75	10.65	10.75
227	NASDAQ	FMAO	Mon, Feb 4, 2013	10.75	10.75	10.75	10.75
226	NASDAQ	FMAO	Fri, Feb 1, 2013	10.58	10.75	10.58	10.75
225	NASDAQ	FMAO	Wed, Jan 30, 2013	10.75	10.75	10.73	10.75
224	NASDAQ	FMAO	Tue, Jan 29, 2013	10.50	10.75	10.38	10.75
223	NASDAQ	FMAO	Mon, Jan 28, 2013	10.98	11.25	10.70	10.75
222	NASDAQ	FMAO	Fri, Jan 25, 2013	10.75	10.75	10.75	10.75
221	NASDAQ	FMAO	Thu, Jan 24, 2013	10.17	10.38	10.17	10.38
220	NASDAQ	FMAO	Tue, Jan 22, 2013	10.38	10.38	10.38	10.38
219	NASDAQ	FMAO	Fri, Jan 18, 2013	10.13	10.13	10.06	10.13
218	NASDAQ	FMAO	Wed, Jan 16, 2013	10.03	10.13	9.85	10.13
217	NASDAQ	FMAO	Tue, Jan 15, 2013	10.50	10.75	10.50	10.50
216	NASDAQ	FMAO	Mon, Jan 14, 2013	10.12	10.38	10.12	10.38
215	NASDAQ	FMAO	Fri, Jan 11, 2013	10.00	10.00	10.00	10.00
214	NASDAQ	FMAO	Thu, Jan 10, 2013	9.90	10.00	9.90	10.00
213	NASDAQ	FMAO	Wed, Jan 9, 2013	9.91	10.10	9.91	10.10
212	NASDAQ	FMAO	Tue, Jan 8, 2013	10.00	10.00	9.95	9.95
211	NASDAQ	FMAO	Mon, Jan 7, 2013	10.03	10.03	10.00	10.00
210	NASDAQ	FMAO	Fri, Jan 4, 2013	10.00	10.00	10.00	10.00
209	NASDAQ	FMAO	Mon, Dec 31, 2012	10.00	10.13	10.00	10.00
208	NASDAQ	FMAO	Fri, Dec 28, 2012	9.93	10.13	9.93	10.00
207	NASDAQ	FMAO	Thu, Dec 27, 2012	9.90	10.00	9.90	9.95
206	NASDAQ	FMAO	Wed, Dec 19, 2012	9.95	9.95	9.90	9.90
205	NASDAQ	FMAO	Tue, Dec 18, 2012	10.08	10.08	10.08	10.08
204	NASDAQ	FMAO	Mon, Dec 17, 2012	10.00	10.08	10.00	10.08
203	NASDAQ	FMAO	Thu, Dec 13, 2012	10.08	10.08	10.08	10.08
202	NASDAQ	FMAO	Wed, Dec 12, 2012	10.08	10.08	10.08	10.08
201	NASDAQ	FMAO	Tue, Dec 11, 2012	10.08	10.08	10.08	10.08
200	NASDAQ	FMAO	Fri, Dec 7, 2012	9.93	10.05	9.93	10.05
199	NASDAQ	FMAO	Thu, Dec 6, 2012	9.90	10.09	9.90	10.00
198	NASDAQ	FMAO	Wed, Dec 5, 2012	10.05	10.05	10.00	10.00
197	NASDAQ	FMAO	Fri, Nov 30, 2012	10.05	10.05	10.05	10.05
196	NASDAQ	FMAO	Wed, Nov 28, 2012	10.22	10.22	10.22	10.22
195	NASDAQ	FMAO	Mon, Nov 26, 2012	10.07	10.11	10.07	10.07
194	NASDAQ	FMAO	Fri, Nov 23, 2012	10.07	10.07	10.07	10.07
193	NASDAQ	FMAO	Mon, Nov 19, 2012	10.09	10.09	10.09	10.09
192	NASDAQ	FMAO	Thu, Nov 15, 2012	10.09	10.09	10.09	10.09
191	NASDAQ	FMAO	Tue, Nov 13, 2012	10.45	10.45	10.09	10.09
190	NASDAQ	FMAO	Mon, Nov 12, 2012	10.16	10.16	10.16	10.16
189	NASDAQ	FMAO	Fri, Oct 26, 2012	10.49	10.50	10.49	10.50
188	NASDAQ	FMAO	Wed, Oct 24, 2012	10.13	10.13	10.13	10.13
187	NASDAQ	FMAO	Tue, Oct 23, 2012	10.50	10.50	10.50	10.50
186	NASDAQ	FMAO	Mon, Oct 22, 2012	10.15	10.15	10.15	10.15
185	NASDAQ	FMAO	Fri, Oct 19, 2012	10.25	10.38	10.10	10.38
184	NASDAQ	FMAO	Tue, Oct 16, 2012	10.25	10.25	10.05	10.05
183	NASDAQ	FMAO	Thu, Oct 11, 2012	10.20	10.25	10.20	10.25
182	NASDAQ	FMAO	Wed, Oct 10, 2012	10.05	10.05	10.05	10.05
181	NASDAQ	FMAO	Tue, Oct 9, 2012	10.13	10.13	10.05	10.05
180	NASDAQ	FMAO	Wed, Oct 3, 2012	10.13	10.13	10.13	10.13
179	NASDAQ	FMAO	Tue, Oct 2, 2012	10.26	10.26	10.26	10.26
178	NASDAQ	FMAO	Mon, Oct 1, 2012	10.25	10.25	10.25	10.25
177	NASDAQ	FMAO	Tue, Sep 25, 2012	10.25	10.25	10.25	10.25
176	NASDAQ	FMAO	Thu, Sep 20, 2012	10.25	10.25	10.25	10.25
175	NASDAQ	FMAO	Fri, Sep 14, 2012	10.50	10.50	10.13	10.13
174	NASDAQ	FMAO	Tue, Sep 11, 2012	10.13	10.13	10.13	10.13
173	NASDAQ	FMAO	Fri, Sep 7, 2012	10.13	10.13	10.13	10.13
172	NASDAQ	FMAO	Wed, Sep 5, 2012	10.49	10.49	10.48	10.48
171	NASDAQ	FMAO	Tue, Sep 4, 2012	10.15	10.15	10.15	10.15
170	NASDAQ	FMAO	Wed, Aug 29, 2012	10.10	10.10	10.10	10.10
169	NASDAQ	FMAO	Mon, Aug 27, 2012	10.00	10.38	10.00	10.06
168	NASDAQ	FMAO	Fri, Aug 24, 2012	9.95	9.95	9.95	9.95
167	NASDAQ	FMAO	Wed, Aug 22, 2012	10.13	10.13	10.13	10.13
166	NASDAQ	FMAO	Tue, Aug 21, 2012	10.24	10.24	10.09	10.09
165	NASDAQ	FMAO	Fri, Aug 17, 2012	9.98	9.98	9.98	9.98
164	NASDAQ	FMAO	Wed, Aug 15, 2012	9.98	9.98	9.98	9.98
163	NASDAQ	FMAO	Fri, Aug 10, 2012	10.00	10.00	9.90	9.90
162	NASDAQ	FMAO	Thu, Aug 9, 2012	10.38	10.38	10.38	10.38
161	NASDAQ	FMAO	Wed, Aug 8, 2012	10.00	10.00	10.00	10.00
160	NASDAQ	FMAO	Tue, Aug 7, 2012	10.38	10.63	10.38	10.60
159	NASDAQ	FMAO	Mon, Aug 6, 2012	10.38	10.38	10.38	10.38
158	NASDAQ	FMAO	Wed, Aug 1, 2012	9.98	9.98	9.95	9.95
157	NASDAQ	FMAO	Tue, Jul 31, 2012	10.33	10.33	10.18	10.18
156	NASDAQ	FMAO	Fri, Jul 27, 2012	10.25	10.25	10.25	10.25
155	NASDAQ	FMAO	Thu, Jul 26, 2012	10.24	10.38	10.20	10.38
154	NASDAQ	FMAO	Wed, Jul 25, 2012	10.26	10.26	10.20	10.20
153	NASDAQ	FMAO	Tue, Jul 24, 2012	10.50	10.50	10.50	10.50
152	NASDAQ	FMAO	Fri, Jul 20, 2012	10.75	10.75	10.75	10.75
151	NASDAQ	FMAO	Thu, Jul 19, 2012	10.75	10.75	10.45	10.45
150	NASDAQ	FMAO	Mon, Jul 16, 2012	10.38	10.38	10.38	10.38
149	NASDAQ	FMAO	Tue, Jul 10, 2012	10.63	10.63	10.63	10.63
148	NASDAQ	FMAO	Mon, Jul 9, 2012	10.63	10.63	10.63	10.63
147	NASDAQ	FMAO	Fri, Jul 6, 2012	10.50	10.50	10.50	10.50
146	NASDAQ	FMAO	Mon, Jun 25, 2012	10.63	10.63	10.63	10.63
145	NASDAQ	FMAO	Fri, Jun 22, 2012	10.75	10.95	10.75	10.92
144	NASDAQ	FMAO	Thu, Jun 21, 2012	10.71	10.95	10.71	10.75
143	NASDAQ	FMAO	Fri, Jun 15, 2012	10.20	10.63	10.20	10.63
142	NASDAQ	FMAO	Thu, Jun 14, 2012	10.20	10.20	10.20	10.20
141	NASDAQ	FMAO	Wed, Jun 13, 2012	10.25	10.25	10.20	10.20
140	NASDAQ	FMAO	Tue, Jun 12, 2012	10.65	10.65	10.65	10.65
139	NASDAQ	FMAO	Fri, Jun 8, 2012	10.62	10.62	10.62	10.62
138	NASDAQ	FMAO	Thu, Jun 7, 2012	10.23	10.23	10.23	10.23
137	NASDAQ	FMAO	Wed, Jun 6, 2012	10.28	10.28	10.28	10.28
136	NASDAQ	FMAO	Fri, Jun 1, 2012	10.38	10.38	10.38	10.38
135	NASDAQ	FMAO	Thu, May 31, 2012	10.62	10.62	10.62	10.62
134	NASDAQ	FMAO	Mon, May 21, 2012	10.50	10.55	10.50	10.55
133	NASDAQ	FMAO	Fri, May 18, 2012	10.50	10.50	10.50	10.50
132	NASDAQ	FMAO	Thu, May 17, 2012	10.93	10.95	10.93	10.95
131	NASDAQ	FMAO	Wed, May 16, 2012	10.95	10.95	10.95	10.95
130	NASDAQ	FMAO	Tue, May 15, 2012	10.95	10.95	10.95	10.95
129	NASDAQ	FMAO	Mon, May 14, 2012	10.65	10.95	10.65	10.95
128	NASDAQ	FMAO	Wed, May 9, 2012	10.83	10.83	10.58	10.58
127	NASDAQ	FMAO	Tue, May 8, 2012	10.98	10.98	10.98	10.98
126	NASDAQ	FMAO	Thu, May 3, 2012	10.53	10.98	10.53	10.98
125	NASDAQ	FMAO	Wed, May 2, 2012	10.53	10.98	10.53	10.98
124	NASDAQ	FMAO	Mon, Apr 30, 2012	10.53	10.53	10.53	10.53
123	NASDAQ	FMAO	Thu, Apr 26, 2012	10.98	10.98	10.98	10.98
122	NASDAQ	FMAO	Wed, Apr 25, 2012	10.63	10.70	10.63	10.70
121	NASDAQ	FMAO	Tue, Apr 24, 2012	10.73	10.73	10.73	10.73
120	NASDAQ	FMAO	Mon, Apr 23, 2012	10.50	10.50	10.40	10.40
119	NASDAQ	FMAO	Fri, Apr 20, 2012	10.48	11.00	10.48	11.00
118	NASDAQ	FMAO	Thu, Apr 19, 2012	10.25	10.33	10.25	10.33
117	NASDAQ	FMAO	Wed, Apr 18, 2012	10.02	10.02	10.02	10.02
116	NASDAQ	FMAO	Mon, Apr 16, 2012	10.02	10.02	10.02	10.02
115	NASDAQ	FMAO	Tue, Apr 10, 2012	10.25	10.25	10.01	10.25
114	NASDAQ	FMAO	Mon, Apr 9, 2012	10.25	10.49	10.13	10.25
113	NASDAQ	FMAO	Thu, Apr 5, 2012	9.88	10.49	9.88	10.38
112	NASDAQ	FMAO	Wed, Apr 4, 2012	9.88	10.25	9.75	10.25
111	NASDAQ	FMAO	Tue, Apr 3, 2012	9.88	10.25	9.88	10.25
110	NASDAQ	FMAO	Mon, Apr 2, 2012	9.75	9.75	9.75	9.75
109	NASDAQ	FMAO	Tue, Mar 27, 2012	10.00	10.00	9.88	9.88
108	NASDAQ	FMAO	Mon, Mar 26, 2012	10.00	10.25	10.00	10.25
107	NASDAQ	FMAO	Wed, Mar 21, 2012	9.75	9.75	9.75	9.75
106	NASDAQ	FMAO	Mon, Mar 19, 2012	10.00	10.00	9.75	9.75
105	NASDAQ	FMAO	Mon, Mar 12, 2012	10.25	10.25	10.25	10.25
104	NASDAQ	FMAO	Fri, Mar 9, 2012	10.25	10.25	10.25	10.25
103	NASDAQ	FMAO	Thu, Mar 8, 2012	10.25	10.25	10.25	10.25
102	NASDAQ	FMAO	Wed, Mar 7, 2012	10.38	10.38	10.38	10.38
101	NASDAQ	FMAO	Tue, Mar 6, 2012	10.33	10.33	10.33	10.33
100	NASDAQ	FMAO	Fri, Mar 2, 2012	10.13	10.50	9.88	10.50
99	NASDAQ	FMAO	Thu, Mar 1, 2012	9.50	10.50	9.35	10.50
98	NASDAQ	FMAO	Wed, Feb 29, 2012	10.09	10.50	9.50	10.50
97	NASDAQ	FMAO	Tue, Feb 28, 2012	9.50	10.13	9.50	10.13
96	NASDAQ	FMAO	Fri, Feb 24, 2012	9.41	9.41	9.41	9.41
95	NASDAQ	FMAO	Thu, Feb 23, 2012	9.41	9.41	9.41	9.41
94	NASDAQ	FMAO	Fri, Feb 17, 2012	9.30	9.50	9.30	9.50
93	NASDAQ	FMAO	Wed, Feb 15, 2012	9.04	9.50	9.04	9.38
92	NASDAQ	FMAO	Tue, Feb 14, 2012	9.01	9.01	9.01	9.01
91	NASDAQ	FMAO	Mon, Feb 13, 2012	9.01	9.01	9.00	9.00
90	NASDAQ	FMAO	Fri, Feb 10, 2012	9.00	9.00	9.00	9.00
89	NASDAQ	FMAO	Wed, Feb 1, 2012	9.00	9.00	9.00	9.00
88	NASDAQ	FMAO	Mon, Jan 30, 2012	9.00	9.00	9.00	9.00
87	NASDAQ	FMAO	Fri, Jan 27, 2012	9.00	9.00	9.00	9.00
86	NASDAQ	FMAO	Thu, Jan 26, 2012	9.13	9.13	9.11	9.12
85	NASDAQ	FMAO	Wed, Jan 25, 2012	9.13	9.14	9.13	9.14
84	NASDAQ	FMAO	Tue, Jan 24, 2012	9.14	9.14	9.14	9.14
83	NASDAQ	FMAO	Mon, Jan 23, 2012	9.15	9.25	9.15	9.25
82	NASDAQ	FMAO	Fri, Jan 20, 2012	9.35	9.35	9.35	9.35
81	NASDAQ	FMAO	Thu, Jan 19, 2012	9.23	9.28	9.23	9.28
80	NASDAQ	FMAO	Wed, Jan 18, 2012	9.13	9.13	9.10	9.13
79	NASDAQ	FMAO	Tue, Jan 17, 2012	9.13	9.13	9.13	9.13
78	NASDAQ	FMAO	Fri, Jan 13, 2012	9.10	9.10	9.10	9.10
77	NASDAQ	FMAO	Wed, Jan 11, 2012	9.33	9.33	9.33	9.33
76	NASDAQ	FMAO	Tue, Jan 10, 2012	9.00	9.38	9.00	9.38
75	NASDAQ	FMAO	Wed, Jan 4, 2012	9.00	9.00	9.00	9.00
74	NASDAQ	FMAO	Tue, Dec 27, 2011	8.78	8.78	8.78	8.78
73	NASDAQ	FMAO	Thu, Dec 22, 2011	8.88	8.88	8.88	8.88
72	NASDAQ	FMAO	Thu, Dec 15, 2011	8.75	8.75	8.75	8.75
71	NASDAQ	FMAO	Wed, Dec 14, 2011	8.75	8.75	8.75	8.75
70	NASDAQ	FMAO	Mon, Dec 12, 2011	8.88	8.88	8.75	8.75
69	NASDAQ	FMAO	Mon, Dec 5, 2011	8.88	8.88	8.88	8.88
68	NASDAQ	FMAO	Fri, Dec 2, 2011	8.95	8.95	8.95	8.95
67	NASDAQ	FMAO	Thu, Dec 1, 2011	8.95	8.95	8.95	8.95
66	NASDAQ	FMAO	Wed, Nov 30, 2011	8.88	8.88	8.80	8.80
65	NASDAQ	FMAO	Tue, Nov 29, 2011	8.98	8.98	8.98	8.98
64	NASDAQ	FMAO	Mon, Nov 28, 2011	8.88	8.93	8.88	8.93
63	NASDAQ	FMAO	Mon, Nov 21, 2011	8.78	8.88	8.78	8.88
62	NASDAQ	FMAO	Tue, Nov 15, 2011	8.79	8.95	8.79	8.95
61	NASDAQ	FMAO	Mon, Nov 14, 2011	8.68	8.68	8.68	8.68
60	NASDAQ	FMAO	Fri, Nov 11, 2011	8.75	8.75	8.75	8.75
59	NASDAQ	FMAO	Thu, Nov 10, 2011	8.85	8.85	8.85	8.85
58	NASDAQ	FMAO	Wed, Nov 9, 2011	8.75	8.75	8.75	8.75
57	NASDAQ	FMAO	Tue, Nov 1, 2011	8.83	8.83	8.83	8.83
56	NASDAQ	FMAO	Mon, Oct 31, 2011	8.75	8.75	8.65	8.65
55	NASDAQ	FMAO	Fri, Oct 28, 2011	8.75	8.75	8.56	8.56
54	NASDAQ	FMAO	Tue, Oct 25, 2011	8.88	8.98	8.88	8.98
53	NASDAQ	FMAO	Fri, Oct 21, 2011	8.88	8.88	8.88	8.88
52	NASDAQ	FMAO	Thu, Oct 20, 2011	8.88	8.88	8.88	8.88
51	NASDAQ	FMAO	Wed, Oct 19, 2011	8.94	8.94	8.75	8.75
50	NASDAQ	FMAO	Mon, Oct 17, 2011	8.75	8.94	8.75	8.94
49	NASDAQ	FMAO	Fri, Oct 7, 2011	8.70	8.95	8.70	8.90
48	NASDAQ	FMAO	Tue, Oct 4, 2011	8.90	8.90	8.90	8.90
47	NASDAQ	FMAO	Mon, Oct 3, 2011	8.94	8.95	8.94	8.95
46	NASDAQ	FMAO	Fri, Sep 30, 2011	8.89	8.89	8.65	8.65
45	NASDAQ	FMAO	Thu, Sep 29, 2011	8.65	8.65	8.65	8.65
44	NASDAQ	FMAO	Tue, Sep 27, 2011	8.70	8.95	8.70	8.95
43	NASDAQ	FMAO	Mon, Sep 26, 2011	8.65	8.68	8.65	8.68
42	NASDAQ	FMAO	Fri, Sep 23, 2011	8.65	8.65	8.65	8.65
41	NASDAQ	FMAO	Thu, Sep 22, 2011	8.78	8.78	8.63	8.63
40	NASDAQ	FMAO	Tue, Sep 20, 2011	8.93	8.93	8.88	8.88
39	NASDAQ	FMAO	Mon, Sep 19, 2011	8.93	8.93	8.93	8.93
38	NASDAQ	FMAO	Fri, Sep 16, 2011	8.95	8.95	8.95	8.95
37	NASDAQ	FMAO	Thu, Sep 15, 2011	8.95	8.98	8.95	8.95
36	NASDAQ	FMAO	Mon, Sep 12, 2011	9.00	9.00	9.00	9.00
35	NASDAQ	FMAO	Wed, Sep 7, 2011	9.13	9.13	9.13	9.13
34	NASDAQ	FMAO	Fri, Sep 2, 2011	9.00	9.00	9.00	9.00
33	NASDAQ	FMAO	Mon, Aug 29, 2011	8.95	8.95	8.95	8.95
32	NASDAQ	FMAO	Fri, Aug 19, 2011	9.19	9.19	8.95	8.95
31	NASDAQ	FMAO	Thu, Aug 18, 2011	8.95	8.95	8.95	8.95
30	NASDAQ	FMAO	Fri, Aug 12, 2011	9.02	9.02	9.00	9.00
29	NASDAQ	FMAO	Wed, Aug 10, 2011	9.02	9.02	9.02	9.02
28	NASDAQ	FMAO	Tue, Aug 9, 2011	9.13	9.37	9.13	9.37
27	NASDAQ	FMAO	Mon, Aug 8, 2011	9.13	9.13	8.93	8.93
26	NASDAQ	FMAO	Thu, Aug 4, 2011	8.93	8.93	8.93	8.93
25	NASDAQ	FMAO	Fri, Jul 29, 2011	9.13	9.13	9.13	9.13
24	NASDAQ	FMAO	Wed, Jul 27, 2011	9.00	9.15	9.00	9.15
23	NASDAQ	FMAO	Tue, Jul 26, 2011	9.19	9.19	9.19	9.19
22	NASDAQ	FMAO	Mon, Jul 25, 2011	9.19	9.19	9.19	9.19
21	NASDAQ	FMAO	Tue, Jul 19, 2011	9.15	9.20	9.00	9.20
20	NASDAQ	FMAO	Mon, Jul 18, 2011	9.20	9.20	9.20	9.20
19	NASDAQ	FMAO	Thu, Jul 14, 2011	9.00	9.00	9.00	9.00
18	NASDAQ	FMAO	Wed, Jul 13, 2011	9.25	9.25	9.25	9.25
17	NASDAQ	FMAO	Mon, Jul 11, 2011	9.25	9.25	9.25	9.25
16	NASDAQ	FMAO	Thu, Jun 30, 2011	8.88	8.88	8.88	8.88
15	NASDAQ	FMAO	Wed, Jun 29, 2011	8.88	8.88	8.88	8.88
14	NASDAQ	FMAO	Tue, Jun 28, 2011	8.75	9.35	8.75	9.35
13	NASDAQ	FMAO	Mon, Jun 20, 2011	9.13	9.20	9.13	9.20
12	NASDAQ	FMAO	Fri, Jun 17, 2011	8.73	8.88	8.73	8.88
11	NASDAQ	FMAO	Thu, Jun 16, 2011	8.85	8.85	8.85	8.85
10	NASDAQ	FMAO	Fri, Jun 10, 2011	8.75	8.88	8.75	8.88
9	NASDAQ	FMAO	Thu, Jun 9, 2011	8.70	8.73	8.65	8.73
8	NASDAQ	FMAO	Wed, Jun 8, 2011	8.70	8.73	8.70	8.73
7	NASDAQ	FMAO	Tue, Jun 7, 2011	8.70	8.75	8.70	8.75
6	NASDAQ	FMAO	Mon, Jun 6, 2011	8.88	8.88	8.75	8.88
5	NASDAQ	FMAO	Fri, Jun 3, 2011	9.00	9.00	9.00	9.00
4	NASDAQ	FMAO	Thu, Jun 2, 2011	8.88	8.88	8.88	8.88
3	NASDAQ	FMAO	Tue, May 31, 2011	9.25	9.25	9.25	9.25
2	NASDAQ	FMAO	Tue, May 24, 2011	8.88	8.88	8.88	8.88
1	NASDAQ	FMAO	Mon, May 23, 2011	8.93	8.93	8.88	8.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Farmers & Merchants Bancorp Inc NASDAQ:FMAO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024