First Mid Bancshares Inc NASDAQ:FMBH Historical Prices

Below are the 3593 trading days of historical prices for FMBH.

#	Exchange	Symbol	Date	Open	High	Low	Close
3593	NASDAQ	FMBH	Thu, Mar 21, 2024	31.24	31.87	31.00	31.68
3592	NASDAQ	FMBH	Wed, Mar 20, 2024	29.77	31.42	29.60	31.17
3591	NASDAQ	FMBH	Tue, Mar 19, 2024	29.52	30.19	29.52	29.96
3590	NASDAQ	FMBH	Mon, Mar 18, 2024	30.02	30.08	29.48	29.57
3589	NASDAQ	FMBH	Fri, Mar 15, 2024	29.57	30.60	29.57	30.04
3588	NASDAQ	FMBH	Thu, Mar 14, 2024	30.40	30.40	29.50	29.66
3587	NASDAQ	FMBH	Wed, Mar 13, 2024	30.51	31.12	30.41	30.55
3586	NASDAQ	FMBH	Tue, Mar 12, 2024	30.88	30.88	30.32	30.69
3585	NASDAQ	FMBH	Mon, Mar 11, 2024	30.73	30.93	30.54	30.77
3584	NASDAQ	FMBH	Fri, Mar 8, 2024	31.14	32.12	30.91	30.99
3583	NASDAQ	FMBH	Thu, Mar 7, 2024	30.99	31.33	30.56	30.71
3582	NASDAQ	FMBH	Wed, Mar 6, 2024	30.91	32.16	30.10	30.74
3581	NASDAQ	FMBH	Tue, Mar 5, 2024	30.33	31.18	30.33	30.89
3580	NASDAQ	FMBH	Mon, Mar 4, 2024	30.34	31.43	30.31	30.56
3579	NASDAQ	FMBH	Fri, Mar 1, 2024	30.27	30.35	29.56	30.11
3578	NASDAQ	FMBH	Thu, Feb 29, 2024	30.37	31.47	29.93	30.30
3577	NASDAQ	FMBH	Wed, Feb 28, 2024	29.73	30.09	29.73	29.84
3576	NASDAQ	FMBH	Tue, Feb 27, 2024	30.21	30.49	29.85	29.98
3575	NASDAQ	FMBH	Mon, Feb 26, 2024	30.15	30.37	29.66	30.00
3574	NASDAQ	FMBH	Fri, Feb 23, 2024	29.90	30.62	29.81	30.28
3573	NASDAQ	FMBH	Thu, Feb 22, 2024	30.30	31.62	29.92	30.04
3572	NASDAQ	FMBH	Wed, Feb 21, 2024	30.56	30.56	30.12	30.39
3571	NASDAQ	FMBH	Tue, Feb 20, 2024	30.64	31.28	30.36	30.75
3570	NASDAQ	FMBH	Fri, Feb 16, 2024	31.38	31.63	31.00	31.02
3569	NASDAQ	FMBH	Thu, Feb 15, 2024	30.85	31.83	30.71	31.58
3568	NASDAQ	FMBH	Wed, Feb 14, 2024	30.61	30.78	30.13	30.74
3567	NASDAQ	FMBH	Tue, Feb 13, 2024	31.26	31.26	29.91	30.20
3566	NASDAQ	FMBH	Mon, Feb 12, 2024	31.35	32.51	31.35	32.19
3565	NASDAQ	FMBH	Fri, Feb 9, 2024	30.88	31.42	30.48	31.35
3564	NASDAQ	FMBH	Thu, Feb 8, 2024	30.45	30.70	30.22	30.64
3563	NASDAQ	FMBH	Wed, Feb 7, 2024	30.83	30.83	29.60	30.40
3562	NASDAQ	FMBH	Tue, Feb 6, 2024	30.72	30.95	30.38	30.76
3561	NASDAQ	FMBH	Mon, Feb 5, 2024	30.48	30.85	30.20	30.71
3560	NASDAQ	FMBH	Fri, Feb 2, 2024	30.70	31.58	30.65	30.83
3559	NASDAQ	FMBH	Thu, Feb 1, 2024	31.74	32.56	30.16	31.20
3558	NASDAQ	FMBH	Wed, Jan 31, 2024	32.72	32.82	31.47	31.47
3557	NASDAQ	FMBH	Tue, Jan 30, 2024	33.21	33.38	32.91	33.12
3556	NASDAQ	FMBH	Mon, Jan 29, 2024	33.05	33.54	32.13	33.50
3555	NASDAQ	FMBH	Fri, Jan 26, 2024	33.94	34.00	32.54	33.06
3554	NASDAQ	FMBH	Thu, Jan 25, 2024	33.62	34.48	32.50	33.61
3553	NASDAQ	FMBH	Wed, Jan 24, 2024	33.35	33.41	32.96	33.24
3552	NASDAQ	FMBH	Tue, Jan 23, 2024	33.75	33.91	32.00	32.95
3551	NASDAQ	FMBH	Mon, Jan 22, 2024	32.76	33.56	32.66	33.47
3550	NASDAQ	FMBH	Fri, Jan 19, 2024	32.67	32.67	31.88	32.48
3549	NASDAQ	FMBH	Thu, Jan 18, 2024	32.18	32.45	32.05	32.44
3548	NASDAQ	FMBH	Wed, Jan 17, 2024	31.40	32.23	31.40	32.13
3547	NASDAQ	FMBH	Tue, Jan 16, 2024	32.20	32.38	31.62	31.87
3546	NASDAQ	FMBH	Fri, Jan 12, 2024	33.02	33.31	32.30	32.58
3545	NASDAQ	FMBH	Thu, Jan 11, 2024	32.92	33.38	32.36	32.85
3544	NASDAQ	FMBH	Wed, Jan 10, 2024	32.98	33.24	32.75	33.04
3543	NASDAQ	FMBH	Tue, Jan 9, 2024	33.33	33.33	32.88	33.11
3542	NASDAQ	FMBH	Mon, Jan 8, 2024	33.56	33.83	33.26	33.67
3541	NASDAQ	FMBH	Fri, Jan 5, 2024	33.50	34.26	33.50	33.76
3540	NASDAQ	FMBH	Thu, Jan 4, 2024	33.87	34.21	33.60	33.74
3539	NASDAQ	FMBH	Wed, Jan 3, 2024	34.43	34.79	33.72	33.81
3538	NASDAQ	FMBH	Tue, Jan 2, 2024	34.14	35.26	33.86	34.54
3537	NASDAQ	FMBH	Fri, Dec 29, 2023	35.32	35.32	34.58	34.66
3536	NASDAQ	FMBH	Thu, Dec 28, 2023	35.59	35.83	35.25	35.36
3535	NASDAQ	FMBH	Wed, Dec 27, 2023	35.47	35.75	35.03	35.73
3534	NASDAQ	FMBH	Tue, Dec 26, 2023	34.60	35.32	34.40	35.28
3533	NASDAQ	FMBH	Fri, Dec 22, 2023	34.46	34.99	30.74	34.60
3532	NASDAQ	FMBH	Thu, Dec 21, 2023	34.52	34.64	34.06	34.30
3531	NASDAQ	FMBH	Wed, Dec 20, 2023	35.00	35.58	34.38	34.44
3530	NASDAQ	FMBH	Tue, Dec 19, 2023	34.66	35.10	34.45	35.01
3529	NASDAQ	FMBH	Mon, Dec 18, 2023	34.71	34.80	34.27	34.42
3528	NASDAQ	FMBH	Fri, Dec 15, 2023	34.83	35.07	34.38	34.65
3527	NASDAQ	FMBH	Thu, Dec 14, 2023	34.82	35.72	34.37	34.71
3526	NASDAQ	FMBH	Wed, Dec 13, 2023	32.23	34.27	32.17	34.16
3525	NASDAQ	FMBH	Tue, Dec 12, 2023	32.45	32.45	32.15	32.30
3524	NASDAQ	FMBH	Mon, Dec 11, 2023	32.37	32.49	32.04	32.30
3523	NASDAQ	FMBH	Fri, Dec 8, 2023	32.20	32.53	32.20	32.32
3522	NASDAQ	FMBH	Thu, Dec 7, 2023	31.89	32.30	31.80	32.06
3521	NASDAQ	FMBH	Wed, Dec 6, 2023	32.23	32.92	31.85	31.93
3520	NASDAQ	FMBH	Tue, Dec 5, 2023	32.27	32.35	31.96	32.00
3519	NASDAQ	FMBH	Mon, Dec 4, 2023	31.68	32.39	31.68	32.27
3518	NASDAQ	FMBH	Fri, Dec 1, 2023	30.97	31.73	30.53	31.70
3517	NASDAQ	FMBH	Thu, Nov 30, 2023	31.24	31.54	30.93	30.99
3516	NASDAQ	FMBH	Wed, Nov 29, 2023	30.79	31.44	30.79	31.11
3515	NASDAQ	FMBH	Tue, Nov 28, 2023	31.02	31.06	30.48	30.50
3514	NASDAQ	FMBH	Mon, Nov 27, 2023	31.36	31.36	30.86	30.86
3513	NASDAQ	FMBH	Fri, Nov 24, 2023	30.72	31.46	30.72	31.24
3512	NASDAQ	FMBH	Wed, Nov 22, 2023	31.11	31.31	30.73	30.84
3511	NASDAQ	FMBH	Tue, Nov 21, 2023	31.40	31.57	30.94	31.02
3510	NASDAQ	FMBH	Mon, Nov 20, 2023	31.51	31.68	31.31	31.50
3509	NASDAQ	FMBH	Fri, Nov 17, 2023	31.33	31.68	31.22	31.39
3508	NASDAQ	FMBH	Thu, Nov 16, 2023	31.15	31.32	30.70	30.97
3507	NASDAQ	FMBH	Wed, Nov 15, 2023	31.07	31.35	30.98	31.22
3506	NASDAQ	FMBH	Tue, Nov 14, 2023	30.05	31.20	30.05	31.08
3505	NASDAQ	FMBH	Mon, Nov 13, 2023	29.37	29.57	29.22	29.49
3504	NASDAQ	FMBH	Fri, Nov 10, 2023	29.49	29.62	29.00	29.38
3503	NASDAQ	FMBH	Thu, Nov 9, 2023	29.79	29.84	29.29	29.42
3502	NASDAQ	FMBH	Wed, Nov 8, 2023	29.51	29.51	28.99	29.49
3501	NASDAQ	FMBH	Tue, Nov 7, 2023	29.65	29.96	29.36	29.60
3500	NASDAQ	FMBH	Mon, Nov 6, 2023	29.84	30.21	29.60	30.00
3499	NASDAQ	FMBH	Fri, Nov 3, 2023	29.66	30.11	28.97	29.86
3498	NASDAQ	FMBH	Thu, Nov 2, 2023	28.04	29.08	28.04	29.07
3497	NASDAQ	FMBH	Wed, Nov 1, 2023	27.39	27.92	27.13	27.75
3496	NASDAQ	FMBH	Tue, Oct 31, 2023	27.23	27.40	27.02	27.32
3495	NASDAQ	FMBH	Mon, Oct 30, 2023	26.96	27.25	26.85	27.20
3494	NASDAQ	FMBH	Fri, Oct 27, 2023	26.85	27.20	26.50	26.72
3493	NASDAQ	FMBH	Thu, Oct 26, 2023	26.38	27.35	26.20	27.04
3492	NASDAQ	FMBH	Wed, Oct 25, 2023	25.78	26.36	25.73	26.11
3491	NASDAQ	FMBH	Tue, Oct 24, 2023	26.46	26.46	25.78	26.04
3490	NASDAQ	FMBH	Mon, Oct 23, 2023	26.53	26.98	26.25	26.25
3489	NASDAQ	FMBH	Fri, Oct 20, 2023	27.16	27.16	26.49	26.57
3488	NASDAQ	FMBH	Thu, Oct 19, 2023	27.26	27.81	26.51	27.07
3487	NASDAQ	FMBH	Wed, Oct 18, 2023	27.59	27.59	27.21	27.30
3486	NASDAQ	FMBH	Tue, Oct 17, 2023	26.89	28.27	26.89	27.72
3485	NASDAQ	FMBH	Mon, Oct 16, 2023	27.04	27.41	26.99	27.09
3484	NASDAQ	FMBH	Fri, Oct 13, 2023	27.51	27.51	26.75	26.89
3483	NASDAQ	FMBH	Thu, Oct 12, 2023	27.14	27.50	26.65	27.35
3482	NASDAQ	FMBH	Wed, Oct 11, 2023	27.18	27.61	27.18	27.23
3481	NASDAQ	FMBH	Tue, Oct 10, 2023	27.20	27.57	27.04	27.23
3480	NASDAQ	FMBH	Mon, Oct 9, 2023	26.38	27.17	26.37	27.11
3479	NASDAQ	FMBH	Fri, Oct 6, 2023	26.82	27.27	26.64	26.91
3478	NASDAQ	FMBH	Thu, Oct 5, 2023	26.44	26.94	26.44	26.93
3477	NASDAQ	FMBH	Wed, Oct 4, 2023	25.97	26.66	25.84	26.34
3476	NASDAQ	FMBH	Tue, Oct 3, 2023	26.42	26.42	25.96	26.00
3475	NASDAQ	FMBH	Mon, Oct 2, 2023	26.43	27.05	26.10	26.53
3474	NASDAQ	FMBH	Fri, Sep 29, 2023	26.54	27.48	26.36	26.56
3473	NASDAQ	FMBH	Thu, Sep 28, 2023	26.28	26.81	26.16	26.40
3472	NASDAQ	FMBH	Wed, Sep 27, 2023	26.68	26.83	25.97	26.05
3471	NASDAQ	FMBH	Tue, Sep 26, 2023	26.44	26.86	26.27	26.37
3470	NASDAQ	FMBH	Mon, Sep 25, 2023	26.42	26.80	26.25	26.66
3469	NASDAQ	FMBH	Fri, Sep 22, 2023	26.39	26.42	26.14	26.18
3468	NASDAQ	FMBH	Thu, Sep 21, 2023	26.19	26.65	26.14	26.37
3467	NASDAQ	FMBH	Wed, Sep 20, 2023	26.86	26.86	26.35	26.38
3466	NASDAQ	FMBH	Tue, Sep 19, 2023	26.80	27.22	26.52	26.65
3465	NASDAQ	FMBH	Mon, Sep 18, 2023	27.10	27.72	26.80	26.84
3464	NASDAQ	FMBH	Fri, Sep 15, 2023	27.35	27.49	26.96	27.08
3463	NASDAQ	FMBH	Thu, Sep 14, 2023	27.16	27.58	27.16	27.35
3462	NASDAQ	FMBH	Wed, Sep 13, 2023	27.20	27.27	26.93	26.95
3461	NASDAQ	FMBH	Tue, Sep 12, 2023	27.22	27.54	27.12	27.25
3460	NASDAQ	FMBH	Mon, Sep 11, 2023	27.25	27.25	27.25	27.25
3459	NASDAQ	FMBH	Fri, Sep 8, 2023	27.44	27.57	27.01	27.45
3458	NASDAQ	FMBH	Thu, Sep 7, 2023	27.51	27.88	27.28	27.45
3457	NASDAQ	FMBH	Wed, Sep 6, 2023	28.41	28.41	27.68	27.70
3456	NASDAQ	FMBH	Tue, Sep 5, 2023	28.79	29.00	28.33	28.41
3455	NASDAQ	FMBH	Fri, Sep 1, 2023	28.25	29.15	28.25	28.91
3454	NASDAQ	FMBH	Thu, Aug 31, 2023	28.05	28.30	27.92	27.97
3453	NASDAQ	FMBH	Wed, Aug 30, 2023	28.01	28.28	27.78	27.99
3452	NASDAQ	FMBH	Tue, Aug 29, 2023	28.07	28.24	27.93	28.02
3451	NASDAQ	FMBH	Mon, Aug 28, 2023	27.98	28.57	27.73	27.88
3450	NASDAQ	FMBH	Fri, Aug 25, 2023	28.33	28.33	27.87	27.93
3449	NASDAQ	FMBH	Thu, Aug 24, 2023	28.57	28.57	27.91	28.16
3448	NASDAQ	FMBH	Wed, Aug 23, 2023	27.64	28.18	27.50	28.08
3447	NASDAQ	FMBH	Tue, Aug 22, 2023	28.04	28.19	27.52	27.53
3446	NASDAQ	FMBH	Mon, Aug 21, 2023	28.33	28.33	27.90	28.00
3445	NASDAQ	FMBH	Fri, Aug 18, 2023	28.29	28.84	28.18	28.32
3444	NASDAQ	FMBH	Thu, Aug 17, 2023	28.39	28.85	28.35	28.41
3443	NASDAQ	FMBH	Wed, Aug 16, 2023	28.58	28.98	28.27	28.31
3442	NASDAQ	FMBH	Tue, Aug 15, 2023	28.96	29.35	28.35	28.42
3441	NASDAQ	FMBH	Mon, Aug 14, 2023	29.34	29.47	29.03	29.27
3440	NASDAQ	FMBH	Fri, Aug 11, 2023	29.59	29.87	29.51	29.60
3439	NASDAQ	FMBH	Thu, Aug 10, 2023	30.14	30.35	29.75	29.90
3438	NASDAQ	FMBH	Wed, Aug 9, 2023	30.29	30.56	30.01	30.12
3437	NASDAQ	FMBH	Tue, Aug 8, 2023	30.17	30.51	29.81	30.49
3436	NASDAQ	FMBH	Mon, Aug 7, 2023	30.51	30.65	30.37	30.61
3435	NASDAQ	FMBH	Fri, Aug 4, 2023	30.74	31.10	30.44	30.58
3434	NASDAQ	FMBH	Thu, Aug 3, 2023	30.25	31.06	30.25	30.75
3433	NASDAQ	FMBH	Wed, Aug 2, 2023	30.56	31.08	30.28	30.41
3432	NASDAQ	FMBH	Tue, Aug 1, 2023	30.61	31.07	30.37	30.95
3431	NASDAQ	FMBH	Mon, Jul 31, 2023	30.54	31.05	30.39	30.61
3430	NASDAQ	FMBH	Fri, Jul 28, 2023	30.31	30.96	29.94	30.52
3429	NASDAQ	FMBH	Thu, Jul 27, 2023	30.37	30.79	29.91	30.10
3428	NASDAQ	FMBH	Wed, Jul 26, 2023	29.49	30.44	29.49	29.91
3427	NASDAQ	FMBH	Tue, Jul 25, 2023	29.32	29.56	29.13	29.24
3426	NASDAQ	FMBH	Mon, Jul 24, 2023	28.37	29.47	28.37	29.37
3425	NASDAQ	FMBH	Fri, Jul 21, 2023	28.57	28.69	28.28	28.60
3424	NASDAQ	FMBH	Thu, Jul 20, 2023	28.21	28.47	27.81	28.44
3423	NASDAQ	FMBH	Wed, Jul 19, 2023	27.50	28.53	27.44	28.32
3422	NASDAQ	FMBH	Tue, Jul 18, 2023	26.62	27.68	26.62	27.53
3421	NASDAQ	FMBH	Mon, Jul 17, 2023	26.21	27.10	26.21	26.82
3420	NASDAQ	FMBH	Fri, Jul 14, 2023	26.31	26.58	25.95	26.36
3419	NASDAQ	FMBH	Thu, Jul 13, 2023	25.41	26.06	25.37	26.01
3418	NASDAQ	FMBH	Wed, Jul 12, 2023	25.35	25.56	25.17	25.33
3417	NASDAQ	FMBH	Tue, Jul 11, 2023	24.99	25.15	24.72	24.89
3416	NASDAQ	FMBH	Mon, Jul 10, 2023	24.64	25.20	24.64	24.79
3415	NASDAQ	FMBH	Fri, Jul 7, 2023	24.03	24.91	24.03	24.79
3414	NASDAQ	FMBH	Thu, Jul 6, 2023	24.22	24.25	23.54	23.96
3413	NASDAQ	FMBH	Wed, Jul 5, 2023	24.48	24.69	24.14	24.41
3412	NASDAQ	FMBH	Mon, Jul 3, 2023	24.09	24.81	24.09	24.80
3411	NASDAQ	FMBH	Fri, Jun 30, 2023	24.85	24.85	24.11	24.14
3410	NASDAQ	FMBH	Thu, Jun 29, 2023	24.95	25.20	24.63	24.74
3409	NASDAQ	FMBH	Wed, Jun 28, 2023	24.98	24.98	24.46	24.75
3408	NASDAQ	FMBH	Tue, Jun 27, 2023	25.18	25.29	24.88	25.01
3407	NASDAQ	FMBH	Mon, Jun 26, 2023	25.23	25.55	24.98	25.10
3406	NASDAQ	FMBH	Fri, Jun 23, 2023	24.73	25.60	24.43	25.33
3405	NASDAQ	FMBH	Thu, Jun 22, 2023	25.08	25.08	24.53	25.03
3404	NASDAQ	FMBH	Wed, Jun 21, 2023	25.24	25.33	24.90	25.12
3403	NASDAQ	FMBH	Tue, Jun 20, 2023	25.39	25.43	24.80	25.25
3402	NASDAQ	FMBH	Fri, Jun 16, 2023	25.90	25.90	25.03	25.24
3401	NASDAQ	FMBH	Thu, Jun 15, 2023	25.67	25.78	25.39	25.62
3400	NASDAQ	FMBH	Wed, Jun 14, 2023	26.21	26.36	25.35	25.42
3399	NASDAQ	FMBH	Tue, Jun 13, 2023	25.63	26.34	25.62	26.25
3398	NASDAQ	FMBH	Mon, Jun 12, 2023	25.80	26.07	25.37	25.62
3397	NASDAQ	FMBH	Fri, Jun 9, 2023	25.80	26.17	25.55	25.64
3396	NASDAQ	FMBH	Thu, Jun 8, 2023	26.12	26.92	25.52	25.79
3395	NASDAQ	FMBH	Wed, Jun 7, 2023	25.66	26.39	25.34	26.12
3394	NASDAQ	FMBH	Tue, Jun 6, 2023	24.05	25.56	24.05	25.35
3393	NASDAQ	FMBH	Mon, Jun 5, 2023	24.82	25.08	23.93	24.02
3392	NASDAQ	FMBH	Fri, Jun 2, 2023	24.54	25.12	24.50	24.82
3391	NASDAQ	FMBH	Thu, Jun 1, 2023	24.19	24.71	23.96	24.19
3390	NASDAQ	FMBH	Wed, May 31, 2023	24.61	24.65	23.95	23.99
3389	NASDAQ	FMBH	Tue, May 30, 2023	24.76	24.88	24.44	24.63
3388	NASDAQ	FMBH	Fri, May 26, 2023	24.30	24.73	24.09	24.69
3387	NASDAQ	FMBH	Thu, May 25, 2023	24.56	24.56	23.96	24.33
3386	NASDAQ	FMBH	Wed, May 24, 2023	24.71	25.27	24.44	24.56
3385	NASDAQ	FMBH	Tue, May 23, 2023	24.34	25.31	24.34	24.76
3384	NASDAQ	FMBH	Mon, May 22, 2023	24.12	24.73	23.91	24.30
3383	NASDAQ	FMBH	Fri, May 19, 2023	24.48	24.68	23.63	23.94
3382	NASDAQ	FMBH	Thu, May 18, 2023	23.83	24.18	23.77	24.06
3381	NASDAQ	FMBH	Wed, May 17, 2023	23.46	24.14	23.41	23.87
3380	NASDAQ	FMBH	Tue, May 16, 2023	23.02	23.25	22.75	23.10
3379	NASDAQ	FMBH	Mon, May 15, 2023	22.77	23.49	22.77	23.15
3378	NASDAQ	FMBH	Fri, May 12, 2023	22.52	22.78	21.77	22.67
3377	NASDAQ	FMBH	Thu, May 11, 2023	22.18	23.01	22.06	22.31
3376	NASDAQ	FMBH	Wed, May 10, 2023	23.04	23.15	22.18	22.55
3375	NASDAQ	FMBH	Tue, May 9, 2023	23.09	25.38	22.25	22.66
3374	NASDAQ	FMBH	Mon, May 8, 2023	24.04	24.19	23.03	23.09
3373	NASDAQ	FMBH	Fri, May 5, 2023	23.64	24.24	23.41	23.83
3372	NASDAQ	FMBH	Thu, May 4, 2023	23.96	23.96	22.94	23.13
3371	NASDAQ	FMBH	Wed, May 3, 2023	24.50	25.22	24.19	24.21
3370	NASDAQ	FMBH	Tue, May 2, 2023	25.69	25.69	24.33	24.49
3369	NASDAQ	FMBH	Mon, May 1, 2023	26.25	26.25	24.82	25.73
3368	NASDAQ	FMBH	Fri, Apr 28, 2023	25.66	26.51	25.39	26.36
3367	NASDAQ	FMBH	Thu, Apr 27, 2023	24.56	25.97	23.99	25.50
3366	NASDAQ	FMBH	Wed, Apr 26, 2023	24.30	24.30	23.72	24.08
3365	NASDAQ	FMBH	Tue, Apr 25, 2023	24.99	25.18	24.02	24.11
3364	NASDAQ	FMBH	Mon, Apr 24, 2023	25.64	25.69	25.03	25.15
3363	NASDAQ	FMBH	Fri, Apr 21, 2023	25.49	25.49	25.02	25.32
3362	NASDAQ	FMBH	Thu, Apr 20, 2023	25.75	26.30	25.33	25.52
3361	NASDAQ	FMBH	Wed, Apr 19, 2023	25.30	26.05	25.30	25.95
3360	NASDAQ	FMBH	Tue, Apr 18, 2023	25.99	25.99	25.08	25.31
3359	NASDAQ	FMBH	Mon, Apr 17, 2023	25.63	25.94	25.29	25.94
3358	NASDAQ	FMBH	Fri, Apr 14, 2023	26.15	26.28	25.44	25.65
3357	NASDAQ	FMBH	Thu, Apr 13, 2023	26.17	26.53	26.06	26.17
3356	NASDAQ	FMBH	Wed, Apr 12, 2023	26.84	26.84	26.06	26.13
3355	NASDAQ	FMBH	Tue, Apr 11, 2023	27.10	27.27	26.57	26.73
3354	NASDAQ	FMBH	Mon, Apr 10, 2023	26.45	27.03	26.35	26.96
3353	NASDAQ	FMBH	Thu, Apr 6, 2023	26.82	26.89	26.42	26.52
3352	NASDAQ	FMBH	Wed, Apr 5, 2023	26.75	27.20	26.68	26.73
3351	NASDAQ	FMBH	Tue, Apr 4, 2023	27.46	27.46	26.32	27.10
3350	NASDAQ	FMBH	Mon, Apr 3, 2023	27.10	27.59	26.76	27.33
3349	NASDAQ	FMBH	Fri, Mar 31, 2023	26.58	27.26	26.18	27.22
3348	NASDAQ	FMBH	Thu, Mar 30, 2023	27.07	27.09	26.21	26.43
3347	NASDAQ	FMBH	Wed, Mar 29, 2023	27.33	27.33	26.43	26.89
3346	NASDAQ	FMBH	Tue, Mar 28, 2023	27.15	27.46	27.01	27.17
3345	NASDAQ	FMBH	Mon, Mar 27, 2023	27.27	27.49	26.96	27.26
3344	NASDAQ	FMBH	Fri, Mar 24, 2023	26.26	27.02	26.11	26.85
3343	NASDAQ	FMBH	Thu, Mar 23, 2023	26.98	26.98	26.03	26.46
3342	NASDAQ	FMBH	Wed, Mar 22, 2023	27.49	28.24	26.76	26.80
3341	NASDAQ	FMBH	Tue, Mar 21, 2023	27.63	28.10	26.39	27.64
3340	NASDAQ	FMBH	Mon, Mar 20, 2023	26.89	27.89	26.89	27.13
3339	NASDAQ	FMBH	Fri, Mar 17, 2023	27.64	27.64	25.95	26.68
3338	NASDAQ	FMBH	Thu, Mar 16, 2023	26.56	28.37	26.53	27.79
3337	NASDAQ	FMBH	Wed, Mar 15, 2023	26.78	27.06	26.42	26.95
3336	NASDAQ	FMBH	Tue, Mar 14, 2023	27.27	28.24	27.11	27.46
3335	NASDAQ	FMBH	Mon, Mar 13, 2023	26.32	26.38	24.91	26.04
3334	NASDAQ	FMBH	Fri, Mar 10, 2023	28.00	28.00	26.30	26.81
3333	NASDAQ	FMBH	Thu, Mar 9, 2023	29.34	29.34	27.89	28.09
3332	NASDAQ	FMBH	Wed, Mar 8, 2023	30.21	30.21	28.89	29.47
3331	NASDAQ	FMBH	Tue, Mar 7, 2023	30.71	31.07	30.38	30.44
3330	NASDAQ	FMBH	Mon, Mar 6, 2023	31.35	31.36	30.57	30.88
3329	NASDAQ	FMBH	Fri, Mar 3, 2023	31.39	31.40	30.72	31.22
3328	NASDAQ	FMBH	Thu, Mar 2, 2023	31.04	31.25	30.66	30.99
3327	NASDAQ	FMBH	Wed, Mar 1, 2023	30.97	31.27	30.78	31.07
3326	NASDAQ	FMBH	Tue, Feb 28, 2023	31.13	31.31	30.96	30.99
3325	NASDAQ	FMBH	Mon, Feb 27, 2023	31.09	31.18	30.83	31.04
3324	NASDAQ	FMBH	Fri, Feb 24, 2023	30.86	30.88	30.56	30.83
3323	NASDAQ	FMBH	Thu, Feb 23, 2023	31.50	31.50	30.93	31.10
3322	NASDAQ	FMBH	Wed, Feb 22, 2023	31.37	31.50	31.17	31.25
3321	NASDAQ	FMBH	Tue, Feb 21, 2023	31.93	32.03	31.35	31.45
3320	NASDAQ	FMBH	Fri, Feb 17, 2023	31.57	32.46	31.54	32.28
3319	NASDAQ	FMBH	Thu, Feb 16, 2023	31.35	31.62	31.08	31.45
3318	NASDAQ	FMBH	Wed, Feb 15, 2023	31.36	31.74	31.29	31.74
3317	NASDAQ	FMBH	Tue, Feb 14, 2023	31.55	31.74	31.29	31.36
3316	NASDAQ	FMBH	Mon, Feb 13, 2023	31.45	32.01	31.45	31.97
3315	NASDAQ	FMBH	Fri, Feb 10, 2023	31.64	31.69	31.24	31.63
3314	NASDAQ	FMBH	Thu, Feb 9, 2023	32.14	32.14	31.34	31.64
3313	NASDAQ	FMBH	Wed, Feb 8, 2023	32.52	32.52	31.55	32.13
3312	NASDAQ	FMBH	Tue, Feb 7, 2023	32.50	32.89	32.50	32.55
3311	NASDAQ	FMBH	Mon, Feb 6, 2023	33.50	33.53	32.87	33.09
3310	NASDAQ	FMBH	Fri, Feb 3, 2023	33.21	33.90	32.62	33.56
3309	NASDAQ	FMBH	Thu, Feb 2, 2023	32.72	33.47	32.58	33.47
3308	NASDAQ	FMBH	Wed, Feb 1, 2023	32.12	33.00	32.04	32.50
3307	NASDAQ	FMBH	Tue, Jan 31, 2023	32.14	32.19	31.35	32.13
3306	NASDAQ	FMBH	Mon, Jan 30, 2023	31.47	31.48	31.13	31.13
3305	NASDAQ	FMBH	Fri, Jan 27, 2023	32.13	32.13	31.38	31.47
3304	NASDAQ	FMBH	Thu, Jan 26, 2023	33.09	33.09	31.36	31.91
3303	NASDAQ	FMBH	Wed, Jan 25, 2023	31.81	32.00	31.44	31.98
3302	NASDAQ	FMBH	Tue, Jan 24, 2023	31.81	31.83	31.37	31.82
3301	NASDAQ	FMBH	Mon, Jan 23, 2023	31.89	32.23	31.83	32.04
3300	NASDAQ	FMBH	Fri, Jan 20, 2023	31.58	31.96	31.32	31.94
3299	NASDAQ	FMBH	Thu, Jan 19, 2023	31.35	31.50	31.05	31.33
3298	NASDAQ	FMBH	Wed, Jan 18, 2023	32.39	32.39	31.39	31.48
3297	NASDAQ	FMBH	Tue, Jan 17, 2023	32.93	34.18	32.55	32.60
3296	NASDAQ	FMBH	Fri, Jan 13, 2023	32.38	33.03	32.38	32.98
3295	NASDAQ	FMBH	Thu, Jan 12, 2023	32.29	32.87	32.29	32.68
3294	NASDAQ	FMBH	Wed, Jan 11, 2023	32.12	32.39	31.91	32.18
3293	NASDAQ	FMBH	Tue, Jan 10, 2023	31.83	32.24	31.60	32.05
3292	NASDAQ	FMBH	Mon, Jan 9, 2023	32.25	32.25	31.61	31.87
3291	NASDAQ	FMBH	Fri, Jan 6, 2023	31.70	32.42	31.62	32.35
3290	NASDAQ	FMBH	Thu, Jan 5, 2023	31.40	31.69	31.32	31.37
3289	NASDAQ	FMBH	Wed, Jan 4, 2023	32.12	32.42	31.89	31.95
3288	NASDAQ	FMBH	Tue, Jan 3, 2023	32.13	32.44	31.82	32.18
3287	NASDAQ	FMBH	Fri, Dec 30, 2022	32.25	32.35	32.02	32.08
3286	NASDAQ	FMBH	Thu, Dec 29, 2022	32.23	32.40	32.09	32.36
3285	NASDAQ	FMBH	Wed, Dec 28, 2022	32.00	32.20	31.78	31.78
3284	NASDAQ	FMBH	Tue, Dec 27, 2022	32.25	32.41	32.00	32.16
3283	NASDAQ	FMBH	Fri, Dec 23, 2022	32.08	32.31	32.06	32.17
3282	NASDAQ	FMBH	Thu, Dec 22, 2022	32.23	32.23	31.63	32.02
3281	NASDAQ	FMBH	Wed, Dec 21, 2022	32.13	32.52	32.11	32.30
3280	NASDAQ	FMBH	Tue, Dec 20, 2022	31.94	32.17	31.80	31.88
3279	NASDAQ	FMBH	Mon, Dec 19, 2022	32.25	32.70	31.96	32.10
3278	NASDAQ	FMBH	Fri, Dec 16, 2022	31.85	32.63	31.57	32.54
3277	NASDAQ	FMBH	Thu, Dec 15, 2022	32.68	32.68	31.61	31.75
3276	NASDAQ	FMBH	Wed, Dec 14, 2022	33.79	33.79	32.62	32.83
3275	NASDAQ	FMBH	Tue, Dec 13, 2022	34.03	34.13	33.27	33.63
3274	NASDAQ	FMBH	Mon, Dec 12, 2022	33.48	33.85	33.39	33.52
3273	NASDAQ	FMBH	Fri, Dec 9, 2022	33.67	33.75	33.19	33.55
3272	NASDAQ	FMBH	Thu, Dec 8, 2022	33.89	33.89	33.33	33.73
3271	NASDAQ	FMBH	Wed, Dec 7, 2022	33.88	33.88	33.38	33.49
3270	NASDAQ	FMBH	Tue, Dec 6, 2022	34.05	34.05	33.40	33.70
3269	NASDAQ	FMBH	Mon, Dec 5, 2022	34.32	34.32	33.37	33.86
3268	NASDAQ	FMBH	Fri, Dec 2, 2022	34.16	35.40	34.10	34.62
3267	NASDAQ	FMBH	Thu, Dec 1, 2022	34.89	34.97	34.04	34.39
3266	NASDAQ	FMBH	Wed, Nov 30, 2022	33.60	34.82	33.02	34.65
3265	NASDAQ	FMBH	Tue, Nov 29, 2022	33.87	34.24	33.58	33.66
3264	NASDAQ	FMBH	Mon, Nov 28, 2022	34.44	34.44	33.47	33.62
3263	NASDAQ	FMBH	Fri, Nov 25, 2022	33.51	34.46	33.51	34.43
3262	NASDAQ	FMBH	Wed, Nov 23, 2022	34.06	34.24	33.69	33.78
3261	NASDAQ	FMBH	Tue, Nov 22, 2022	34.40	34.69	34.15	34.17
3260	NASDAQ	FMBH	Mon, Nov 21, 2022	33.74	34.43	33.74	34.36
3259	NASDAQ	FMBH	Fri, Nov 18, 2022	34.26	34.36	32.74	34.02
3258	NASDAQ	FMBH	Thu, Nov 17, 2022	33.35	33.78	33.23	33.74
3257	NASDAQ	FMBH	Wed, Nov 16, 2022	33.70	33.70	33.03	33.61
3256	NASDAQ	FMBH	Tue, Nov 15, 2022	33.80	34.14	33.58	33.78
3255	NASDAQ	FMBH	Mon, Nov 14, 2022	33.76	34.08	33.50	33.63
3254	NASDAQ	FMBH	Fri, Nov 11, 2022	35.26	35.39	32.45	34.04
3253	NASDAQ	FMBH	Thu, Nov 10, 2022	35.31	36.00	34.81	35.39
3252	NASDAQ	FMBH	Wed, Nov 9, 2022	34.98	35.25	32.88	35.02
3251	NASDAQ	FMBH	Tue, Nov 8, 2022	35.62	35.63	34.95	35.05
3250	NASDAQ	FMBH	Mon, Nov 7, 2022	35.88	36.10	35.21	35.40
3249	NASDAQ	FMBH	Fri, Nov 4, 2022	33.30	35.49	33.30	35.39
3248	NASDAQ	FMBH	Thu, Nov 3, 2022	34.20	34.43	33.65	34.19
3247	NASDAQ	FMBH	Wed, Nov 2, 2022	35.02	35.69	34.53	34.67
3246	NASDAQ	FMBH	Tue, Nov 1, 2022	35.84	36.51	33.99	35.30
3245	NASDAQ	FMBH	Mon, Oct 31, 2022	35.69	37.22	35.41	35.81
3244	NASDAQ	FMBH	Fri, Oct 28, 2022	35.24	36.47	34.00	35.97
3243	NASDAQ	FMBH	Thu, Oct 27, 2022	35.16	36.48	35.10	35.12
3242	NASDAQ	FMBH	Wed, Oct 26, 2022	36.00	36.60	34.49	35.89
3241	NASDAQ	FMBH	Tue, Oct 25, 2022	35.38	36.05	35.01	35.80
3240	NASDAQ	FMBH	Mon, Oct 24, 2022	35.24	35.88	35.23	35.56
3239	NASDAQ	FMBH	Fri, Oct 21, 2022	34.56	35.29	34.48	34.98
3238	NASDAQ	FMBH	Thu, Oct 20, 2022	35.11	35.33	34.14	34.30
3237	NASDAQ	FMBH	Wed, Oct 19, 2022	34.79	35.13	34.55	35.01
3236	NASDAQ	FMBH	Tue, Oct 18, 2022	35.71	35.71	34.81	35.17
3235	NASDAQ	FMBH	Mon, Oct 17, 2022	35.04	35.18	34.23	35.06
3234	NASDAQ	FMBH	Fri, Oct 14, 2022	35.27	35.32	34.51	34.51
3233	NASDAQ	FMBH	Thu, Oct 13, 2022	32.83	35.10	32.83	35.09
3232	NASDAQ	FMBH	Wed, Oct 12, 2022	33.12	33.47	32.79	33.21
3231	NASDAQ	FMBH	Tue, Oct 11, 2022	32.71	33.34	32.71	33.21
3230	NASDAQ	FMBH	Mon, Oct 10, 2022	32.05	32.86	32.05	32.65
3229	NASDAQ	FMBH	Fri, Oct 7, 2022	32.30	32.30	31.61	31.98
3228	NASDAQ	FMBH	Thu, Oct 6, 2022	32.59	32.79	32.28	32.51
3227	NASDAQ	FMBH	Wed, Oct 5, 2022	33.24	33.38	32.69	32.98
3226	NASDAQ	FMBH	Tue, Oct 4, 2022	32.83	33.87	32.83	33.65
3225	NASDAQ	FMBH	Mon, Oct 3, 2022	32.05	32.63	32.05	32.63
3224	NASDAQ	FMBH	Fri, Sep 30, 2022	32.67	33.03	31.95	31.97
3223	NASDAQ	FMBH	Thu, Sep 29, 2022	33.16	33.17	32.59	32.73
3222	NASDAQ	FMBH	Wed, Sep 28, 2022	32.85	33.57	32.64	33.31
3221	NASDAQ	FMBH	Tue, Sep 27, 2022	33.96	33.96	32.67	32.69
3220	NASDAQ	FMBH	Mon, Sep 26, 2022	33.64	33.94	33.56	33.76
3219	NASDAQ	FMBH	Fri, Sep 23, 2022	33.69	33.69	33.18	33.57
3218	NASDAQ	FMBH	Thu, Sep 22, 2022	34.85	34.96	33.92	34.13
3217	NASDAQ	FMBH	Wed, Sep 21, 2022	35.25	35.57	34.37	34.89
3216	NASDAQ	FMBH	Tue, Sep 20, 2022	34.83	35.14	34.52	35.05
3215	NASDAQ	FMBH	Mon, Sep 19, 2022	34.26	35.25	34.26	35.12
3214	NASDAQ	FMBH	Fri, Sep 16, 2022	33.63	34.85	33.42	34.64
3213	NASDAQ	FMBH	Thu, Sep 15, 2022	34.04	34.40	33.78	33.99
3212	NASDAQ	FMBH	Wed, Sep 14, 2022	33.83	33.94	33.35	33.94
3211	NASDAQ	FMBH	Tue, Sep 13, 2022	34.44	34.49	33.45	33.67
3210	NASDAQ	FMBH	Mon, Sep 12, 2022	34.75	34.97	34.64	34.92
3209	NASDAQ	FMBH	Fri, Sep 9, 2022	34.72	34.79	34.07	34.46
3208	NASDAQ	FMBH	Thu, Sep 8, 2022	33.89	34.30	33.77	34.23
3207	NASDAQ	FMBH	Wed, Sep 7, 2022	33.56	34.25	33.50	34.17
3206	NASDAQ	FMBH	Tue, Sep 6, 2022	34.94	34.94	33.36	33.75
3205	NASDAQ	FMBH	Fri, Sep 2, 2022	35.20	36.06	34.62	34.94
3204	NASDAQ	FMBH	Thu, Sep 1, 2022	35.29	36.57	34.29	35.15
3203	NASDAQ	FMBH	Wed, Aug 31, 2022	35.61	35.61	35.24	35.35
3202	NASDAQ	FMBH	Tue, Aug 30, 2022	35.71	35.94	35.47	35.63
3201	NASDAQ	FMBH	Mon, Aug 29, 2022	36.16	36.16	35.61	35.74
3200	NASDAQ	FMBH	Fri, Aug 26, 2022	36.87	37.01	36.16	36.24
3199	NASDAQ	FMBH	Thu, Aug 25, 2022	36.73	37.23	36.73	37.22
3198	NASDAQ	FMBH	Wed, Aug 24, 2022	37.12	37.16	36.66	36.80
3197	NASDAQ	FMBH	Tue, Aug 23, 2022	37.48	37.61	37.35	37.37
3196	NASDAQ	FMBH	Mon, Aug 22, 2022	38.40	38.40	37.54	37.83
3195	NASDAQ	FMBH	Fri, Aug 19, 2022	39.04	39.04	38.57	38.66
3194	NASDAQ	FMBH	Thu, Aug 18, 2022	39.10	39.25	38.86	39.25
3193	NASDAQ	FMBH	Wed, Aug 17, 2022	39.15	39.15	38.76	39.04
3192	NASDAQ	FMBH	Tue, Aug 16, 2022	39.17	39.60	39.15	39.52
3191	NASDAQ	FMBH	Mon, Aug 15, 2022	38.75	39.15	38.60	39.06
3190	NASDAQ	FMBH	Fri, Aug 12, 2022	38.42	38.96	38.42	38.94
3189	NASDAQ	FMBH	Thu, Aug 11, 2022	38.23	38.45	38.08	38.38
3188	NASDAQ	FMBH	Wed, Aug 10, 2022	38.00	38.58	37.69	37.90
3187	NASDAQ	FMBH	Tue, Aug 9, 2022	37.55	37.72	37.31	37.61
3186	NASDAQ	FMBH	Mon, Aug 8, 2022	37.65	37.69	37.27	37.38
3185	NASDAQ	FMBH	Fri, Aug 5, 2022	36.67	37.43	36.67	37.38
3184	NASDAQ	FMBH	Thu, Aug 4, 2022	37.86	37.86	37.09	37.23
3183	NASDAQ	FMBH	Wed, Aug 3, 2022	37.38	37.73	36.99	37.58
3182	NASDAQ	FMBH	Tue, Aug 2, 2022	37.96	37.96	37.14	37.21
3181	NASDAQ	FMBH	Mon, Aug 1, 2022	37.58	38.32	37.42	38.17
3180	NASDAQ	FMBH	Fri, Jul 29, 2022	37.80	38.09	37.19	37.57
3179	NASDAQ	FMBH	Thu, Jul 28, 2022	38.49	38.49	37.84	38.03
3178	NASDAQ	FMBH	Wed, Jul 27, 2022	38.40	38.56	38.16	38.39
3177	NASDAQ	FMBH	Tue, Jul 26, 2022	37.52	38.22	37.36	38.08
3176	NASDAQ	FMBH	Mon, Jul 25, 2022	37.36	37.54	37.26	37.45
3175	NASDAQ	FMBH	Fri, Jul 22, 2022	37.41	37.50	36.42	37.16
3174	NASDAQ	FMBH	Thu, Jul 21, 2022	37.06	37.71	37.03	37.49
3173	NASDAQ	FMBH	Wed, Jul 20, 2022	36.91	37.34	36.87	37.24
3172	NASDAQ	FMBH	Tue, Jul 19, 2022	36.70	37.38	36.22	37.05
3171	NASDAQ	FMBH	Mon, Jul 18, 2022	36.38	36.66	36.19	36.36
3170	NASDAQ	FMBH	Fri, Jul 15, 2022	36.10	36.52	35.30	36.29
3169	NASDAQ	FMBH	Thu, Jul 14, 2022	35.48	35.48	35.08	35.41
3168	NASDAQ	FMBH	Wed, Jul 13, 2022	36.43	36.43	35.84	35.84
3167	NASDAQ	FMBH	Tue, Jul 12, 2022	36.63	36.78	36.46	36.56
3166	NASDAQ	FMBH	Mon, Jul 11, 2022	35.99	36.42	35.89	36.40
3165	NASDAQ	FMBH	Fri, Jul 8, 2022	36.21	36.24	35.92	36.13
3164	NASDAQ	FMBH	Thu, Jul 7, 2022	36.99	36.99	36.36	36.36
3163	NASDAQ	FMBH	Wed, Jul 6, 2022	36.17	36.30	36.00	36.22
3162	NASDAQ	FMBH	Tue, Jul 5, 2022	35.93	36.45	35.35	36.40
3161	NASDAQ	FMBH	Fri, Jul 1, 2022	35.49	36.32	35.49	36.27
3160	NASDAQ	FMBH	Thu, Jun 30, 2022	35.55	35.79	35.36	35.67
3159	NASDAQ	FMBH	Wed, Jun 29, 2022	36.26	36.26	35.79	35.94
3158	NASDAQ	FMBH	Tue, Jun 28, 2022	36.56	37.06	36.25	36.33
3157	NASDAQ	FMBH	Mon, Jun 27, 2022	36.00	36.54	35.68	36.48
3156	NASDAQ	FMBH	Fri, Jun 24, 2022	36.16	36.76	35.05	35.57
3155	NASDAQ	FMBH	Thu, Jun 23, 2022	36.67	36.73	35.99	36.15
3154	NASDAQ	FMBH	Wed, Jun 22, 2022	36.61	37.09	36.06	36.78
3153	NASDAQ	FMBH	Tue, Jun 21, 2022	36.92	37.99	36.57	37.09
3152	NASDAQ	FMBH	Fri, Jun 17, 2022	36.30	37.06	36.30	36.47
3151	NASDAQ	FMBH	Thu, Jun 16, 2022	36.70	36.70	35.55	36.00
3150	NASDAQ	FMBH	Wed, Jun 15, 2022	35.86	36.79	35.44	36.42
3149	NASDAQ	FMBH	Tue, Jun 14, 2022	35.45	35.95	35.21	35.45
3148	NASDAQ	FMBH	Mon, Jun 13, 2022	35.55	36.02	35.33	35.46
3147	NASDAQ	FMBH	Fri, Jun 10, 2022	36.06	36.84	35.73	36.07
3146	NASDAQ	FMBH	Thu, Jun 9, 2022	37.43	37.43	36.44	36.51
3145	NASDAQ	FMBH	Wed, Jun 8, 2022	37.76	37.85	37.09	37.50
3144	NASDAQ	FMBH	Tue, Jun 7, 2022	38.13	38.30	37.92	38.20
3143	NASDAQ	FMBH	Mon, Jun 6, 2022	38.36	38.62	38.14	38.26
3142	NASDAQ	FMBH	Fri, Jun 3, 2022	38.35	38.37	37.89	38.06
3141	NASDAQ	FMBH	Thu, Jun 2, 2022	37.78	38.52	37.73	38.47
3140	NASDAQ	FMBH	Wed, Jun 1, 2022	37.69	38.21	37.43	38.12
3139	NASDAQ	FMBH	Tue, May 31, 2022	36.84	37.95	36.70	37.65
3138	NASDAQ	FMBH	Fri, May 27, 2022	37.74	37.74	36.60	37.15
3137	NASDAQ	FMBH	Thu, May 26, 2022	37.66	37.94	36.95	37.46
3136	NASDAQ	FMBH	Wed, May 25, 2022	37.03	37.68	36.98	37.26
3135	NASDAQ	FMBH	Tue, May 24, 2022	36.28	37.17	35.99	37.09
3134	NASDAQ	FMBH	Mon, May 23, 2022	36.63	36.99	36.10	36.63
3133	NASDAQ	FMBH	Fri, May 20, 2022	35.89	36.24	35.45	36.17
3132	NASDAQ	FMBH	Thu, May 19, 2022	35.98	36.67	35.54	35.54
3131	NASDAQ	FMBH	Wed, May 18, 2022	36.50	37.25	35.86	36.19
3130	NASDAQ	FMBH	Tue, May 17, 2022	36.40	36.94	36.35	36.90
3129	NASDAQ	FMBH	Mon, May 16, 2022	36.35	36.90	35.98	36.06
3128	NASDAQ	FMBH	Fri, May 13, 2022	36.63	36.85	36.39	36.43
3127	NASDAQ	FMBH	Thu, May 12, 2022	36.27	36.53	35.83	36.41
3126	NASDAQ	FMBH	Wed, May 11, 2022	36.66	37.08	36.05	36.23
3125	NASDAQ	FMBH	Tue, May 10, 2022	36.75	37.20	35.97	36.55
3124	NASDAQ	FMBH	Mon, May 9, 2022	35.97	37.16	35.88	36.60
3123	NASDAQ	FMBH	Fri, May 6, 2022	36.09	37.32	35.67	36.09
3122	NASDAQ	FMBH	Thu, May 5, 2022	36.53	37.11	35.77	36.28
3121	NASDAQ	FMBH	Wed, May 4, 2022	36.36	36.96	36.16	36.91
3120	NASDAQ	FMBH	Tue, May 3, 2022	36.22	36.45	35.81	36.27
3119	NASDAQ	FMBH	Mon, May 2, 2022	36.17	36.57	35.65	36.15
3118	NASDAQ	FMBH	Fri, Apr 29, 2022	37.41	38.28	35.96	36.04
3117	NASDAQ	FMBH	Thu, Apr 28, 2022	37.20	37.85	36.53	37.67
3116	NASDAQ	FMBH	Wed, Apr 27, 2022	36.95	38.04	36.35	36.58
3115	NASDAQ	FMBH	Tue, Apr 26, 2022	37.33	37.70	36.84	36.86
3114	NASDAQ	FMBH	Mon, Apr 25, 2022	38.03	38.03	37.00	37.73
3113	NASDAQ	FMBH	Fri, Apr 22, 2022	38.55	39.16	37.96	38.00
3112	NASDAQ	FMBH	Thu, Apr 21, 2022	38.76	38.98	38.45	38.50
3111	NASDAQ	FMBH	Wed, Apr 20, 2022	38.43	39.05	38.05	38.66
3110	NASDAQ	FMBH	Tue, Apr 19, 2022	37.37	38.45	37.25	38.28
3109	NASDAQ	FMBH	Mon, Apr 18, 2022	37.03	37.69	37.03	37.45
3108	NASDAQ	FMBH	Thu, Apr 14, 2022	37.49	37.63	37.00	37.20
3107	NASDAQ	FMBH	Wed, Apr 13, 2022	37.31	37.46	36.84	37.35
3106	NASDAQ	FMBH	Tue, Apr 12, 2022	36.98	37.36	36.75	37.05
3105	NASDAQ	FMBH	Mon, Apr 11, 2022	36.55	37.33	36.55	36.90
3104	NASDAQ	FMBH	Fri, Apr 8, 2022	37.10	37.39	36.65	36.76
3103	NASDAQ	FMBH	Thu, Apr 7, 2022	37.70	37.70	37.00	37.30
3102	NASDAQ	FMBH	Wed, Apr 6, 2022	38.01	38.41	37.80	37.89
3101	NASDAQ	FMBH	Tue, Apr 5, 2022	38.59	38.69	38.00	38.10
3100	NASDAQ	FMBH	Mon, Apr 4, 2022	38.34	38.86	38.25	38.60
3099	NASDAQ	FMBH	Fri, Apr 1, 2022	38.53	38.75	38.19	38.61
3098	NASDAQ	FMBH	Thu, Mar 31, 2022	38.71	39.06	38.38	38.49
3097	NASDAQ	FMBH	Wed, Mar 30, 2022	40.07	40.07	38.75	38.87
3096	NASDAQ	FMBH	Tue, Mar 29, 2022	39.84	40.50	39.58	39.77
3095	NASDAQ	FMBH	Mon, Mar 28, 2022	39.86	40.11	39.25	39.81
3094	NASDAQ	FMBH	Fri, Mar 25, 2022	39.89	40.70	39.76	39.94
3093	NASDAQ	FMBH	Thu, Mar 24, 2022	39.71	40.17	39.50	39.95
3092	NASDAQ	FMBH	Wed, Mar 23, 2022	40.70	40.80	39.68	39.84
3091	NASDAQ	FMBH	Tue, Mar 22, 2022	40.92	41.36	40.73	41.15
3090	NASDAQ	FMBH	Mon, Mar 21, 2022	40.02	40.52	39.90	40.31
3089	NASDAQ	FMBH	Fri, Mar 18, 2022	40.73	40.73	39.51	40.20
3088	NASDAQ	FMBH	Thu, Mar 17, 2022	40.64	40.80	40.45	40.73
3087	NASDAQ	FMBH	Wed, Mar 16, 2022	40.74	41.12	40.58	41.06
3086	NASDAQ	FMBH	Tue, Mar 15, 2022	40.84	40.84	39.87	40.40
3085	NASDAQ	FMBH	Mon, Mar 14, 2022	40.55	41.27	40.28	40.55
3084	NASDAQ	FMBH	Fri, Mar 11, 2022	40.28	40.48	39.89	40.21
3083	NASDAQ	FMBH	Thu, Mar 10, 2022	39.31	40.14	39.16	39.64
3082	NASDAQ	FMBH	Wed, Mar 9, 2022	40.00	40.50	39.62	39.78
3081	NASDAQ	FMBH	Tue, Mar 8, 2022	40.13	40.20	39.25	39.25
3080	NASDAQ	FMBH	Mon, Mar 7, 2022	40.49	40.53	39.85	39.86
3079	NASDAQ	FMBH	Fri, Mar 4, 2022	40.56	40.81	39.98	40.54
3078	NASDAQ	FMBH	Thu, Mar 3, 2022	40.89	41.53	40.72	41.18
3077	NASDAQ	FMBH	Wed, Mar 2, 2022	39.38	40.85	39.38	40.66
3076	NASDAQ	FMBH	Tue, Mar 1, 2022	40.07	40.07	38.48	38.97
3075	NASDAQ	FMBH	Mon, Feb 28, 2022	39.91	40.25	39.91	40.07
3074	NASDAQ	FMBH	Fri, Feb 25, 2022	39.60	40.49	39.58	40.25
3073	NASDAQ	FMBH	Thu, Feb 24, 2022	39.32	39.45	38.30	39.36
3072	NASDAQ	FMBH	Wed, Feb 23, 2022	40.30	40.50	39.89	39.99
3071	NASDAQ	FMBH	Tue, Feb 22, 2022	40.58	40.98	40.04	40.17
3070	NASDAQ	FMBH	Fri, Feb 18, 2022	40.33	41.30	40.33	40.88
3069	NASDAQ	FMBH	Thu, Feb 17, 2022	40.80	41.17	40.20	40.41
3068	NASDAQ	FMBH	Wed, Feb 16, 2022	40.70	41.43	40.70	41.34
3067	NASDAQ	FMBH	Tue, Feb 15, 2022	40.46	40.96	40.19	40.48
3066	NASDAQ	FMBH	Mon, Feb 14, 2022	40.45	40.67	39.95	40.21
3065	NASDAQ	FMBH	Fri, Feb 11, 2022	40.77	40.97	40.17	40.41
3064	NASDAQ	FMBH	Thu, Feb 10, 2022	41.19	41.20	40.21	40.40
3063	NASDAQ	FMBH	Wed, Feb 9, 2022	42.26	42.26	40.80	41.05
3062	NASDAQ	FMBH	Tue, Feb 8, 2022	42.05	43.06	41.74	42.43
3061	NASDAQ	FMBH	Mon, Feb 7, 2022	41.04	41.77	41.04	41.62
3060	NASDAQ	FMBH	Fri, Feb 4, 2022	40.90	42.06	40.03	41.36
3059	NASDAQ	FMBH	Thu, Feb 3, 2022	40.17	40.91	39.72	40.10
3058	NASDAQ	FMBH	Wed, Feb 2, 2022	40.61	40.61	39.75	40.17
3057	NASDAQ	FMBH	Tue, Feb 1, 2022	40.85	41.19	40.38	40.70
3056	NASDAQ	FMBH	Mon, Jan 31, 2022	40.02	41.18	40.02	41.15
3055	NASDAQ	FMBH	Fri, Jan 28, 2022	40.50	40.63	38.98	40.31
3054	NASDAQ	FMBH	Thu, Jan 27, 2022	41.70	41.70	40.00	40.50
3053	NASDAQ	FMBH	Wed, Jan 26, 2022	42.43	43.04	40.64	41.50
3052	NASDAQ	FMBH	Tue, Jan 25, 2022	41.94	42.31	41.28	41.95
3051	NASDAQ	FMBH	Mon, Jan 24, 2022	41.24	42.56	40.93	42.46
3050	NASDAQ	FMBH	Fri, Jan 21, 2022	41.18	42.24	41.05	41.62
3049	NASDAQ	FMBH	Thu, Jan 20, 2022	42.56	43.00	41.34	41.58
3048	NASDAQ	FMBH	Wed, Jan 19, 2022	43.45	43.54	42.50	42.68
3047	NASDAQ	FMBH	Tue, Jan 18, 2022	44.17	44.17	43.04	43.14
3046	NASDAQ	FMBH	Fri, Jan 14, 2022	43.80	44.64	43.80	44.53
3045	NASDAQ	FMBH	Thu, Jan 13, 2022	42.81	44.53	42.81	44.22
3044	NASDAQ	FMBH	Wed, Jan 12, 2022	44.00	44.07	43.75	43.75
3043	NASDAQ	FMBH	Tue, Jan 11, 2022	44.56	44.56	43.69	44.06
3042	NASDAQ	FMBH	Mon, Jan 10, 2022	44.64	44.64	44.26	44.36
3041	NASDAQ	FMBH	Fri, Jan 7, 2022	44.68	45.00	44.54	44.75
3040	NASDAQ	FMBH	Thu, Jan 6, 2022	43.68	44.86	43.42	44.81
3039	NASDAQ	FMBH	Wed, Jan 5, 2022	43.72	44.29	43.46	43.53
3038	NASDAQ	FMBH	Tue, Jan 4, 2022	43.40	44.46	43.40	43.75
3037	NASDAQ	FMBH	Mon, Jan 3, 2022	43.09	43.31	42.85	43.19
3036	NASDAQ	FMBH	Fri, Dec 31, 2021	41.85	43.04	41.85	42.79
3035	NASDAQ	FMBH	Thu, Dec 30, 2021	42.79	42.80	42.51	42.65
3034	NASDAQ	FMBH	Wed, Dec 29, 2021	42.55	43.16	42.55	43.04
3033	NASDAQ	FMBH	Tue, Dec 28, 2021	41.58	43.43	41.58	42.81
3032	NASDAQ	FMBH	Mon, Dec 27, 2021	43.15	43.15	42.65	43.00
3031	NASDAQ	FMBH	Thu, Dec 23, 2021	41.49	42.79	41.49	42.59
3030	NASDAQ	FMBH	Wed, Dec 22, 2021	42.34	42.65	42.16	42.36
3029	NASDAQ	FMBH	Tue, Dec 21, 2021	41.87	42.35	41.39	42.25
3028	NASDAQ	FMBH	Mon, Dec 20, 2021	41.31	41.63	40.59	41.41
3027	NASDAQ	FMBH	Fri, Dec 17, 2021	42.26	42.26	41.25	41.88
3026	NASDAQ	FMBH	Thu, Dec 16, 2021	42.49	42.61	40.81	42.20
3025	NASDAQ	FMBH	Wed, Dec 15, 2021	42.17	42.55	41.33	42.00
3024	NASDAQ	FMBH	Tue, Dec 14, 2021	41.76	42.57	41.48	41.81
3023	NASDAQ	FMBH	Mon, Dec 13, 2021	42.07	42.37	41.56	41.69
3022	NASDAQ	FMBH	Fri, Dec 10, 2021	41.43	42.53	41.01	42.36
3021	NASDAQ	FMBH	Thu, Dec 9, 2021	42.33	42.77	41.75	42.27
3020	NASDAQ	FMBH	Wed, Dec 8, 2021	42.82	43.30	42.22	42.58
3019	NASDAQ	FMBH	Tue, Dec 7, 2021	43.08	43.11	42.64	42.86
3018	NASDAQ	FMBH	Mon, Dec 6, 2021	42.78	43.30	42.69	43.16
3017	NASDAQ	FMBH	Fri, Dec 3, 2021	41.93	42.49	41.30	42.26
3016	NASDAQ	FMBH	Thu, Dec 2, 2021	42.07	43.46	41.46	43.00
3015	NASDAQ	FMBH	Wed, Dec 1, 2021	42.83	43.13	41.90	41.90
3014	NASDAQ	FMBH	Tue, Nov 30, 2021	41.56	42.19	41.15	42.03
3013	NASDAQ	FMBH	Mon, Nov 29, 2021	42.66	42.71	41.75	42.00
3012	NASDAQ	FMBH	Fri, Nov 26, 2021	43.28	43.94	41.44	42.00
3011	NASDAQ	FMBH	Wed, Nov 24, 2021	44.03	44.22	43.83	43.99
3010	NASDAQ	FMBH	Tue, Nov 23, 2021	43.99	44.50	43.99	44.33
3009	NASDAQ	FMBH	Mon, Nov 22, 2021	43.74	44.72	43.74	43.94
3008	NASDAQ	FMBH	Fri, Nov 19, 2021	43.55	43.55	43.06	43.31
3007	NASDAQ	FMBH	Thu, Nov 18, 2021	43.33	44.10	43.04	44.00
3006	NASDAQ	FMBH	Wed, Nov 17, 2021	44.48	44.48	43.93	44.16
3005	NASDAQ	FMBH	Tue, Nov 16, 2021	44.56	44.91	44.25	44.76
3004	NASDAQ	FMBH	Mon, Nov 15, 2021	44.85	45.00	44.64	44.94
3003	NASDAQ	FMBH	Fri, Nov 12, 2021	45.12	45.12	44.64	44.85
3002	NASDAQ	FMBH	Thu, Nov 11, 2021	45.39	45.39	44.81	45.04
3001	NASDAQ	FMBH	Wed, Nov 10, 2021	44.88	45.25	44.60	45.08
3000	NASDAQ	FMBH	Tue, Nov 9, 2021	45.18	45.18	44.62	44.72
2999	NASDAQ	FMBH	Mon, Nov 8, 2021	45.12	45.40	45.00	45.30
2998	NASDAQ	FMBH	Fri, Nov 5, 2021	44.05	45.84	44.05	45.10
2997	NASDAQ	FMBH	Thu, Nov 4, 2021	44.87	44.87	43.75	44.21
2996	NASDAQ	FMBH	Wed, Nov 3, 2021	44.25	45.36	43.91	44.60
2995	NASDAQ	FMBH	Tue, Nov 2, 2021	44.50	44.51	43.56	43.98
2994	NASDAQ	FMBH	Mon, Nov 1, 2021	43.16	44.65	42.83	44.53
2993	NASDAQ	FMBH	Fri, Oct 29, 2021	42.50	43.11	42.50	43.08
2992	NASDAQ	FMBH	Thu, Oct 28, 2021	42.62	42.76	42.33	42.49
2991	NASDAQ	FMBH	Wed, Oct 27, 2021	42.62	42.90	42.01	42.09
2990	NASDAQ	FMBH	Tue, Oct 26, 2021	43.00	43.33	42.66	42.90
2989	NASDAQ	FMBH	Mon, Oct 25, 2021	42.55	43.00	42.55	42.96
2988	NASDAQ	FMBH	Fri, Oct 22, 2021	42.03	42.65	42.03	42.53
2987	NASDAQ	FMBH	Thu, Oct 21, 2021	42.38	42.40	42.07	42.23
2986	NASDAQ	FMBH	Wed, Oct 20, 2021	41.30	42.26	41.30	42.00
2985	NASDAQ	FMBH	Tue, Oct 19, 2021	41.53	41.53	41.33	41.45
2984	NASDAQ	FMBH	Mon, Oct 18, 2021	42.12	42.41	41.41	41.49
2983	NASDAQ	FMBH	Fri, Oct 15, 2021	42.57	42.71	42.00	42.15
2982	NASDAQ	FMBH	Thu, Oct 14, 2021	41.89	42.25	41.85	42.04
2981	NASDAQ	FMBH	Wed, Oct 13, 2021	41.00	41.58	41.00	41.58
2980	NASDAQ	FMBH	Tue, Oct 12, 2021	41.50	41.50	41.00	41.21
2979	NASDAQ	FMBH	Mon, Oct 11, 2021	41.85	42.13	41.15	41.31
2978	NASDAQ	FMBH	Fri, Oct 8, 2021	42.15	42.15	41.85	41.85
2977	NASDAQ	FMBH	Thu, Oct 7, 2021	41.55	42.17	41.53	42.17
2976	NASDAQ	FMBH	Wed, Oct 6, 2021	41.33	41.67	41.20	41.60
2975	NASDAQ	FMBH	Tue, Oct 5, 2021	41.42	41.73	41.00	41.53
2974	NASDAQ	FMBH	Mon, Oct 4, 2021	41.25	41.80	41.00	41.21
2973	NASDAQ	FMBH	Fri, Oct 1, 2021	41.19	41.70	41.19	41.40
2972	NASDAQ	FMBH	Thu, Sep 30, 2021	41.20	41.44	41.00	41.06
2971	NASDAQ	FMBH	Wed, Sep 29, 2021	40.72	41.32	40.72	41.07
2970	NASDAQ	FMBH	Tue, Sep 28, 2021	41.38	41.38	39.63	40.56
2969	NASDAQ	FMBH	Mon, Sep 27, 2021	40.33	41.58	40.33	41.26
2968	NASDAQ	FMBH	Fri, Sep 24, 2021	39.44	41.08	39.44	40.42
2967	NASDAQ	FMBH	Thu, Sep 23, 2021	38.34	39.64	38.34	39.37
2966	NASDAQ	FMBH	Wed, Sep 22, 2021	37.83	38.38	37.83	38.02
2965	NASDAQ	FMBH	Tue, Sep 21, 2021	38.78	38.78	37.57	37.81
2964	NASDAQ	FMBH	Mon, Sep 20, 2021	37.37	37.80	36.75	37.52
2963	NASDAQ	FMBH	Fri, Sep 17, 2021	38.34	38.34	36.48	38.10
2962	NASDAQ	FMBH	Thu, Sep 16, 2021	38.80	38.80	37.89	38.09
2961	NASDAQ	FMBH	Wed, Sep 15, 2021	39.08	39.61	38.20	38.61
2960	NASDAQ	FMBH	Tue, Sep 14, 2021	39.54	39.54	38.55	38.86
2959	NASDAQ	FMBH	Mon, Sep 13, 2021	40.09	40.20	39.52	39.67
2958	NASDAQ	FMBH	Fri, Sep 10, 2021	40.40	40.40	39.67	39.67
2957	NASDAQ	FMBH	Thu, Sep 9, 2021	40.64	40.73	40.06	40.06
2956	NASDAQ	FMBH	Wed, Sep 8, 2021	40.35	40.49	40.02	40.28
2955	NASDAQ	FMBH	Tue, Sep 7, 2021	40.47	40.99	40.45	40.48
2954	NASDAQ	FMBH	Fri, Sep 3, 2021	41.04	41.04	40.52	40.83
2953	NASDAQ	FMBH	Thu, Sep 2, 2021	41.36	41.54	41.05	41.05
2952	NASDAQ	FMBH	Wed, Sep 1, 2021	41.20	41.67	40.65	41.50
2951	NASDAQ	FMBH	Tue, Aug 31, 2021	40.35	41.24	40.35	40.90
2950	NASDAQ	FMBH	Mon, Aug 30, 2021	41.65	41.65	40.06	40.68
2949	NASDAQ	FMBH	Fri, Aug 27, 2021	40.20	41.51	39.40	41.50
2948	NASDAQ	FMBH	Thu, Aug 26, 2021	40.40	40.72	39.76	39.77
2947	NASDAQ	FMBH	Wed, Aug 25, 2021	40.79	41.09	40.46	40.46
2946	NASDAQ	FMBH	Tue, Aug 24, 2021	40.66	40.91	40.15	40.60
2945	NASDAQ	FMBH	Mon, Aug 23, 2021	41.19	41.19	40.66	40.82
2944	NASDAQ	FMBH	Fri, Aug 20, 2021	39.98	40.73	39.98	40.73
2943	NASDAQ	FMBH	Thu, Aug 19, 2021	40.20	40.40	39.89	40.24
2942	NASDAQ	FMBH	Wed, Aug 18, 2021	40.27	40.75	40.06	40.21
2941	NASDAQ	FMBH	Tue, Aug 17, 2021	40.31	40.50	39.81	40.14
2940	NASDAQ	FMBH	Mon, Aug 16, 2021	40.50	41.40	40.48	40.87
2939	NASDAQ	FMBH	Fri, Aug 13, 2021	41.19	41.19	40.90	40.90
2938	NASDAQ	FMBH	Thu, Aug 12, 2021	41.25	41.50	41.20	41.36
2937	NASDAQ	FMBH	Wed, Aug 11, 2021	41.60	41.73	41.38	41.73
2936	NASDAQ	FMBH	Tue, Aug 10, 2021	41.27	41.89	41.19	41.61
2935	NASDAQ	FMBH	Mon, Aug 9, 2021	41.73	41.86	40.90	41.42
2934	NASDAQ	FMBH	Fri, Aug 6, 2021	41.68	42.42	41.11	41.95
2933	NASDAQ	FMBH	Thu, Aug 5, 2021	41.14	41.50	41.14	41.29
2932	NASDAQ	FMBH	Wed, Aug 4, 2021	40.92	41.50	39.42	40.93
2931	NASDAQ	FMBH	Tue, Aug 3, 2021	41.35	41.70	41.14	41.55
2930	NASDAQ	FMBH	Mon, Aug 2, 2021	41.71	42.75	40.84	41.02
2929	NASDAQ	FMBH	Fri, Jul 30, 2021	40.81	41.42	40.15	40.69
2928	NASDAQ	FMBH	Thu, Jul 29, 2021	40.43	41.22	39.77	40.59
2927	NASDAQ	FMBH	Wed, Jul 28, 2021	39.56	40.06	39.09	39.90
2926	NASDAQ	FMBH	Tue, Jul 27, 2021	39.11	39.88	38.41	39.25
2925	NASDAQ	FMBH	Mon, Jul 26, 2021	38.69	40.80	38.13	39.36
2924	NASDAQ	FMBH	Fri, Jul 23, 2021	38.75	39.80	38.04	38.63
2923	NASDAQ	FMBH	Thu, Jul 22, 2021	39.31	39.33	38.21	38.43
2922	NASDAQ	FMBH	Wed, Jul 21, 2021	39.47	40.03	38.84	39.62
2921	NASDAQ	FMBH	Tue, Jul 20, 2021	38.30	41.41	38.12	38.88
2920	NASDAQ	FMBH	Mon, Jul 19, 2021	38.46	39.65	37.88	38.25
2919	NASDAQ	FMBH	Fri, Jul 16, 2021	40.32	41.27	39.06	39.35
2918	NASDAQ	FMBH	Thu, Jul 15, 2021	39.12	40.25	38.74	39.92
2917	NASDAQ	FMBH	Wed, Jul 14, 2021	39.79	39.84	39.43	39.64
2916	NASDAQ	FMBH	Tue, Jul 13, 2021	40.17	40.51	39.38	39.69
2915	NASDAQ	FMBH	Mon, Jul 12, 2021	39.68	40.84	39.42	40.34
2914	NASDAQ	FMBH	Fri, Jul 9, 2021	39.41	40.22	39.12	40.08
2913	NASDAQ	FMBH	Thu, Jul 8, 2021	38.65	39.50	38.04	38.86
2912	NASDAQ	FMBH	Wed, Jul 7, 2021	39.49	40.15	39.23	39.45
2911	NASDAQ	FMBH	Tue, Jul 6, 2021	40.53	41.61	39.30	39.75
2910	NASDAQ	FMBH	Fri, Jul 2, 2021	40.87	42.15	40.57	40.68
2909	NASDAQ	FMBH	Thu, Jul 1, 2021	40.84	41.41	40.70	41.13
2908	NASDAQ	FMBH	Wed, Jun 30, 2021	40.46	40.95	40.31	40.51
2907	NASDAQ	FMBH	Tue, Jun 29, 2021	40.92	41.21	40.59	40.70
2906	NASDAQ	FMBH	Mon, Jun 28, 2021	41.07	41.52	40.46	41.12
2905	NASDAQ	FMBH	Fri, Jun 25, 2021	42.80	43.23	40.81	40.96
2904	NASDAQ	FMBH	Thu, Jun 24, 2021	42.66	42.95	42.03	42.80
2903	NASDAQ	FMBH	Wed, Jun 23, 2021	40.69	43.17	40.69	42.09
2902	NASDAQ	FMBH	Tue, Jun 22, 2021	42.40	42.40	41.76	42.13
2901	NASDAQ	FMBH	Mon, Jun 21, 2021	41.08	42.77	41.08	42.49
2900	NASDAQ	FMBH	Fri, Jun 18, 2021	40.64	41.39	39.69	40.92
2899	NASDAQ	FMBH	Thu, Jun 17, 2021	43.17	43.25	41.41	41.44
2898	NASDAQ	FMBH	Wed, Jun 16, 2021	42.44	43.41	42.39	43.13
2897	NASDAQ	FMBH	Tue, Jun 15, 2021	41.93	43.11	41.93	42.86
2896	NASDAQ	FMBH	Mon, Jun 14, 2021	43.09	43.13	42.02	42.38
2895	NASDAQ	FMBH	Fri, Jun 11, 2021	42.97	43.37	42.78	42.86
2894	NASDAQ	FMBH	Thu, Jun 10, 2021	43.44	43.63	42.89	43.07
2893	NASDAQ	FMBH	Wed, Jun 9, 2021	44.12	44.26	43.27	43.54
2892	NASDAQ	FMBH	Tue, Jun 8, 2021	44.12	44.65	44.12	44.27
2891	NASDAQ	FMBH	Mon, Jun 7, 2021	43.68	44.45	43.68	44.29
2890	NASDAQ	FMBH	Fri, Jun 4, 2021	43.52	43.77	43.15	43.60
2889	NASDAQ	FMBH	Thu, Jun 3, 2021	43.40	43.85	43.40	43.74
2888	NASDAQ	FMBH	Wed, Jun 2, 2021	43.96	44.29	43.43	43.59
2887	NASDAQ	FMBH	Tue, Jun 1, 2021	44.00	44.35	40.87	44.17
2886	NASDAQ	FMBH	Fri, May 28, 2021	43.51	43.95	43.51	43.90
2885	NASDAQ	FMBH	Thu, May 27, 2021	43.95	44.00	43.51	43.75
2884	NASDAQ	FMBH	Wed, May 26, 2021	41.30	43.58	41.30	43.54
2883	NASDAQ	FMBH	Tue, May 25, 2021	43.88	43.88	42.70	42.70
2882	NASDAQ	FMBH	Mon, May 24, 2021	42.29	44.40	42.29	43.78
2881	NASDAQ	FMBH	Fri, May 21, 2021	43.30	44.30	43.15	44.01
2880	NASDAQ	FMBH	Thu, May 20, 2021	43.19	43.24	42.37	43.00
2879	NASDAQ	FMBH	Wed, May 19, 2021	42.59	43.19	41.65	42.96
2878	NASDAQ	FMBH	Tue, May 18, 2021	43.55	43.68	43.10	43.10
2877	NASDAQ	FMBH	Mon, May 17, 2021	43.37	43.67	42.99	43.53
2876	NASDAQ	FMBH	Fri, May 14, 2021	43.36	43.90	43.21	43.75
2875	NASDAQ	FMBH	Thu, May 13, 2021	41.95	43.56	41.76	43.39
2874	NASDAQ	FMBH	Wed, May 12, 2021	42.74	42.81	41.58	41.95
2873	NASDAQ	FMBH	Tue, May 11, 2021	42.36	43.31	41.50	42.69
2872	NASDAQ	FMBH	Mon, May 10, 2021	43.83	44.04	43.02	43.02
2871	NASDAQ	FMBH	Fri, May 7, 2021	43.65	44.08	43.30	43.89
2870	NASDAQ	FMBH	Thu, May 6, 2021	43.61	44.03	42.96	44.03
2869	NASDAQ	FMBH	Wed, May 5, 2021	43.83	44.47	43.52	43.72
2868	NASDAQ	FMBH	Tue, May 4, 2021	44.20	44.82	43.98	44.34
2867	NASDAQ	FMBH	Mon, May 3, 2021	44.00	44.39	43.58	44.34
2866	NASDAQ	FMBH	Fri, Apr 30, 2021	43.32	44.99	42.06	43.54
2865	NASDAQ	FMBH	Thu, Apr 29, 2021	45.00	45.00	43.00	43.87
2864	NASDAQ	FMBH	Wed, Apr 28, 2021	43.16	44.22	42.05	43.27
2863	NASDAQ	FMBH	Tue, Apr 27, 2021	43.15	44.94	41.67	43.28
2862	NASDAQ	FMBH	Mon, Apr 26, 2021	43.99	44.21	43.15	43.39
2861	NASDAQ	FMBH	Fri, Apr 23, 2021	43.29	44.19	43.10	43.59
2860	NASDAQ	FMBH	Thu, Apr 22, 2021	43.54	43.80	42.41	42.97
2859	NASDAQ	FMBH	Wed, Apr 21, 2021	42.58	43.56	41.90	43.45
2858	NASDAQ	FMBH	Tue, Apr 20, 2021	43.42	43.42	42.12	42.57
2857	NASDAQ	FMBH	Mon, Apr 19, 2021	42.94	44.59	41.10	43.53
2856	NASDAQ	FMBH	Fri, Apr 16, 2021	43.38	44.04	42.95	43.80
2855	NASDAQ	FMBH	Thu, Apr 15, 2021	43.32	43.32	42.07	43.09
2854	NASDAQ	FMBH	Wed, Apr 14, 2021	42.50	43.34	42.12	43.22
2853	NASDAQ	FMBH	Tue, Apr 13, 2021	43.46	43.53	42.69	42.69
2852	NASDAQ	FMBH	Mon, Apr 12, 2021	43.10	44.47	43.10	43.86
2851	NASDAQ	FMBH	Fri, Apr 9, 2021	44.51	44.61	43.61	44.15
2850	NASDAQ	FMBH	Thu, Apr 8, 2021	43.66	44.48	43.44	44.46
2849	NASDAQ	FMBH	Wed, Apr 7, 2021	44.74	44.74	43.35	43.76
2848	NASDAQ	FMBH	Tue, Apr 6, 2021	44.40	44.75	44.08	44.31
2847	NASDAQ	FMBH	Mon, Apr 5, 2021	44.00	44.62	43.46	44.53
2846	NASDAQ	FMBH	Thu, Apr 1, 2021	43.64	44.20	43.00	44.02
2845	NASDAQ	FMBH	Wed, Mar 31, 2021	43.01	44.18	43.01	43.93
2844	NASDAQ	FMBH	Tue, Mar 30, 2021	44.23	44.75	43.52	44.16
2843	NASDAQ	FMBH	Mon, Mar 29, 2021	44.19	44.19	43.32	44.04
2842	NASDAQ	FMBH	Fri, Mar 26, 2021	43.42	44.74	42.51	44.74
2841	NASDAQ	FMBH	Thu, Mar 25, 2021	42.07	43.51	40.92	43.00
2840	NASDAQ	FMBH	Wed, Mar 24, 2021	43.32	44.00	42.13	42.23
2839	NASDAQ	FMBH	Tue, Mar 23, 2021	42.86	43.65	41.75	42.78
2838	NASDAQ	FMBH	Mon, Mar 22, 2021	44.29	44.29	42.34	43.51
2837	NASDAQ	FMBH	Fri, Mar 19, 2021	42.94	44.72	42.27	44.50
2836	NASDAQ	FMBH	Thu, Mar 18, 2021	42.74	43.77	42.12	43.33
2835	NASDAQ	FMBH	Wed, Mar 17, 2021	41.32	42.56	41.30	42.56
2834	NASDAQ	FMBH	Tue, Mar 16, 2021	42.27	42.94	41.25	42.19
2833	NASDAQ	FMBH	Mon, Mar 15, 2021	43.36	43.40	40.57	42.60
2832	NASDAQ	FMBH	Fri, Mar 12, 2021	41.97	43.48	41.97	43.45
2831	NASDAQ	FMBH	Thu, Mar 11, 2021	41.05	41.85	41.05	41.85
2830	NASDAQ	FMBH	Wed, Mar 10, 2021	41.22	42.26	37.10	41.24
2829	NASDAQ	FMBH	Tue, Mar 9, 2021	40.55	41.96	40.55	41.11
2828	NASDAQ	FMBH	Mon, Mar 8, 2021	40.34	42.48	40.34	42.05
2827	NASDAQ	FMBH	Fri, Mar 5, 2021	39.43	40.18	38.92	40.00
2826	NASDAQ	FMBH	Thu, Mar 4, 2021	39.36	40.28	38.13	38.59
2825	NASDAQ	FMBH	Wed, Mar 3, 2021	37.53	39.82	37.53	39.06
2824	NASDAQ	FMBH	Tue, Mar 2, 2021	37.65	37.70	36.86	37.26
2823	NASDAQ	FMBH	Mon, Mar 1, 2021	37.16	37.87	36.79	37.82
2822	NASDAQ	FMBH	Fri, Feb 26, 2021	36.62	36.82	35.64	36.39
2821	NASDAQ	FMBH	Thu, Feb 25, 2021	37.39	37.50	36.40	36.40
2820	NASDAQ	FMBH	Wed, Feb 24, 2021	36.00	37.16	35.66	37.05
2819	NASDAQ	FMBH	Tue, Feb 23, 2021	35.94	36.00	35.59	35.92
2818	NASDAQ	FMBH	Mon, Feb 22, 2021	35.64	35.82	34.19	35.69
2817	NASDAQ	FMBH	Fri, Feb 19, 2021	34.31	35.07	34.03	35.03
2816	NASDAQ	FMBH	Thu, Feb 18, 2021	34.81	35.03	33.58	34.15
2815	NASDAQ	FMBH	Wed, Feb 17, 2021	35.11	35.65	35.02	35.02
2814	NASDAQ	FMBH	Tue, Feb 16, 2021	35.35	35.74	35.00	35.25
2813	NASDAQ	FMBH	Fri, Feb 12, 2021	34.85	35.40	34.50	34.98
2812	NASDAQ	FMBH	Thu, Feb 11, 2021	35.44	35.60	34.36	34.94
2811	NASDAQ	FMBH	Wed, Feb 10, 2021	35.90	36.00	35.24	35.24
2810	NASDAQ	FMBH	Tue, Feb 9, 2021	35.25	35.88	34.98	35.76
2809	NASDAQ	FMBH	Mon, Feb 8, 2021	34.95	35.39	34.81	35.35
2808	NASDAQ	FMBH	Fri, Feb 5, 2021	35.00	35.00	34.27	34.87
2807	NASDAQ	FMBH	Thu, Feb 4, 2021	34.16	35.00	34.00	35.00
2806	NASDAQ	FMBH	Wed, Feb 3, 2021	33.96	34.22	33.50	34.21
2805	NASDAQ	FMBH	Tue, Feb 2, 2021	34.42	34.42	33.32	34.30
2804	NASDAQ	FMBH	Mon, Feb 1, 2021	33.86	34.22	32.51	33.84
2803	NASDAQ	FMBH	Fri, Jan 29, 2021	34.13	34.46	33.43	33.87
2802	NASDAQ	FMBH	Thu, Jan 28, 2021	32.90	35.09	31.77	34.26
2801	NASDAQ	FMBH	Wed, Jan 27, 2021	33.32	33.42	31.88	32.82
2800	NASDAQ	FMBH	Tue, Jan 26, 2021	34.87	34.87	34.19	34.34
2799	NASDAQ	FMBH	Mon, Jan 25, 2021	35.42	35.97	34.17	34.64
2798	NASDAQ	FMBH	Fri, Jan 22, 2021	34.70	35.99	34.70	35.99
2797	NASDAQ	FMBH	Thu, Jan 21, 2021	35.22	35.40	34.90	34.90
2796	NASDAQ	FMBH	Wed, Jan 20, 2021	35.29	35.46	35.09	35.46
2795	NASDAQ	FMBH	Tue, Jan 19, 2021	35.69	35.85	35.15	35.37
2794	NASDAQ	FMBH	Fri, Jan 15, 2021	36.51	36.51	35.12	35.26
2793	NASDAQ	FMBH	Thu, Jan 14, 2021	35.18	36.03	35.18	35.93
2792	NASDAQ	FMBH	Wed, Jan 13, 2021	35.34	35.34	34.77	35.13
2791	NASDAQ	FMBH	Tue, Jan 12, 2021	35.25	35.98	34.88	35.58
2790	NASDAQ	FMBH	Mon, Jan 11, 2021	34.90	35.32	34.35	35.31
2789	NASDAQ	FMBH	Fri, Jan 8, 2021	36.51	36.51	34.49	35.18
2788	NASDAQ	FMBH	Thu, Jan 7, 2021	37.01	37.81	36.00	36.96
2787	NASDAQ	FMBH	Wed, Jan 6, 2021	34.69	36.98	34.69	36.72
2786	NASDAQ	FMBH	Tue, Jan 5, 2021	33.53	34.50	33.41	34.24
2785	NASDAQ	FMBH	Mon, Jan 4, 2021	33.70	34.15	33.50	33.85
2784	NASDAQ	FMBH	Thu, Dec 31, 2020	33.63	34.06	33.62	33.66
2783	NASDAQ	FMBH	Wed, Dec 30, 2020	33.45	33.83	33.45	33.62
2782	NASDAQ	FMBH	Tue, Dec 29, 2020	33.70	33.70	33.34	33.60
2781	NASDAQ	FMBH	Mon, Dec 28, 2020	33.80	33.90	33.31	33.66
2780	NASDAQ	FMBH	Thu, Dec 24, 2020	33.83	33.98	33.45	33.45
2779	NASDAQ	FMBH	Wed, Dec 23, 2020	33.60	34.40	33.59	34.05
2778	NASDAQ	FMBH	Tue, Dec 22, 2020	33.61	34.02	33.05	33.53
2777	NASDAQ	FMBH	Mon, Dec 21, 2020	33.75	34.02	33.30	33.67
2776	NASDAQ	FMBH	Fri, Dec 18, 2020	34.43	34.53	33.72	33.90
2775	NASDAQ	FMBH	Thu, Dec 17, 2020	33.92	34.62	33.85	34.36
2774	NASDAQ	FMBH	Wed, Dec 16, 2020	34.21	34.21	33.60	33.80
2773	NASDAQ	FMBH	Tue, Dec 15, 2020	34.37	34.76	33.58	33.92
2772	NASDAQ	FMBH	Mon, Dec 14, 2020	33.56	34.56	33.56	33.91
2771	NASDAQ	FMBH	Fri, Dec 11, 2020	33.50	34.01	33.06	33.40
2770	NASDAQ	FMBH	Thu, Dec 10, 2020	33.41	33.96	33.00	33.65
2769	NASDAQ	FMBH	Wed, Dec 9, 2020	33.85	34.06	32.97	33.80
2768	NASDAQ	FMBH	Tue, Dec 8, 2020	32.29	33.63	32.29	33.54
2767	NASDAQ	FMBH	Mon, Dec 7, 2020	32.71	33.09	31.96	32.57
2766	NASDAQ	FMBH	Fri, Dec 4, 2020	31.56	33.16	31.56	33.10
2765	NASDAQ	FMBH	Thu, Dec 3, 2020	31.25	31.49	30.98	31.30
2764	NASDAQ	FMBH	Wed, Dec 2, 2020	30.81	31.48	30.27	30.99
2763	NASDAQ	FMBH	Tue, Dec 1, 2020	30.53	31.27	30.46	30.93
2762	NASDAQ	FMBH	Mon, Nov 30, 2020	31.60	31.61	30.05	30.05
2761	NASDAQ	FMBH	Fri, Nov 27, 2020	31.89	32.09	31.10	31.84
2760	NASDAQ	FMBH	Wed, Nov 25, 2020	31.80	32.19	30.85	31.96
2759	NASDAQ	FMBH	Tue, Nov 24, 2020	30.86	32.44	30.27	32.30
2758	NASDAQ	FMBH	Mon, Nov 23, 2020	30.52	30.74	29.97	30.43
2757	NASDAQ	FMBH	Fri, Nov 20, 2020	29.76	30.72	29.69	30.44
2756	NASDAQ	FMBH	Thu, Nov 19, 2020	29.77	30.33	29.60	30.15
2755	NASDAQ	FMBH	Wed, Nov 18, 2020	30.70	30.70	29.79	30.00
2754	NASDAQ	FMBH	Tue, Nov 17, 2020	29.32	30.48	29.32	30.18
2753	NASDAQ	FMBH	Mon, Nov 16, 2020	29.94	30.67	29.55	30.25
2752	NASDAQ	FMBH	Fri, Nov 13, 2020	28.97	29.34	28.70	29.11
2751	NASDAQ	FMBH	Thu, Nov 12, 2020	30.07	30.07	28.40	28.54
2750	NASDAQ	FMBH	Wed, Nov 11, 2020	30.41	30.41	29.49	30.00
2749	NASDAQ	FMBH	Tue, Nov 10, 2020	29.88	30.75	27.80	29.99
2748	NASDAQ	FMBH	Mon, Nov 9, 2020	29.13	30.04	28.65	29.47
2747	NASDAQ	FMBH	Fri, Nov 6, 2020	28.71	28.71	27.16	27.21
2746	NASDAQ	FMBH	Thu, Nov 5, 2020	27.71	28.86	27.50	28.31
2745	NASDAQ	FMBH	Wed, Nov 4, 2020	28.66	28.66	27.31	27.90
2744	NASDAQ	FMBH	Tue, Nov 3, 2020	28.69	29.40	28.69	29.32
2743	NASDAQ	FMBH	Mon, Nov 2, 2020	28.26	28.48	27.85	28.25
2742	NASDAQ	FMBH	Fri, Oct 30, 2020	27.78	28.30	26.97	27.76
2741	NASDAQ	FMBH	Thu, Oct 29, 2020	26.73	28.35	26.73	27.98
2740	NASDAQ	FMBH	Wed, Oct 28, 2020	27.24	27.99	25.55	27.07
2739	NASDAQ	FMBH	Tue, Oct 27, 2020	28.78	28.80	27.37	27.76
2738	NASDAQ	FMBH	Mon, Oct 26, 2020	28.61	29.01	28.52	28.99
2737	NASDAQ	FMBH	Fri, Oct 23, 2020	29.01	29.50	28.83	29.25
2736	NASDAQ	FMBH	Thu, Oct 22, 2020	27.72	29.19	27.68	29.00
2735	NASDAQ	FMBH	Wed, Oct 21, 2020	26.31	27.40	26.31	27.35
2734	NASDAQ	FMBH	Tue, Oct 20, 2020	26.86	27.33	26.35	27.22
2733	NASDAQ	FMBH	Mon, Oct 19, 2020	26.90	26.90	26.38	26.53
2732	NASDAQ	FMBH	Fri, Oct 16, 2020	26.64	27.24	26.20	26.71
2731	NASDAQ	FMBH	Thu, Oct 15, 2020	26.74	27.17	25.99	26.85
2730	NASDAQ	FMBH	Wed, Oct 14, 2020	27.10	27.39	26.48	26.56
2729	NASDAQ	FMBH	Tue, Oct 13, 2020	28.00	28.21	26.66	26.90
2728	NASDAQ	FMBH	Mon, Oct 12, 2020	28.09	28.38	27.80	28.21
2727	NASDAQ	FMBH	Fri, Oct 9, 2020	28.39	28.45	26.77	28.23
2726	NASDAQ	FMBH	Thu, Oct 8, 2020	28.00	28.36	27.26	28.00
2725	NASDAQ	FMBH	Wed, Oct 7, 2020	27.26	28.41	27.10	27.93
2724	NASDAQ	FMBH	Tue, Oct 6, 2020	26.89	28.38	26.21	26.74
2723	NASDAQ	FMBH	Mon, Oct 5, 2020	25.79	26.67	25.79	26.47
2722	NASDAQ	FMBH	Fri, Oct 2, 2020	24.67	25.82	24.60	25.59
2721	NASDAQ	FMBH	Thu, Oct 1, 2020	24.91	25.36	24.43	25.09
2720	NASDAQ	FMBH	Wed, Sep 30, 2020	24.93	25.34	24.73	24.95
2719	NASDAQ	FMBH	Tue, Sep 29, 2020	24.18	25.07	24.17	24.93
2718	NASDAQ	FMBH	Mon, Sep 28, 2020	23.03	23.99	23.02	23.76
2717	NASDAQ	FMBH	Fri, Sep 25, 2020	22.56	22.93	22.43	22.50
2716	NASDAQ	FMBH	Thu, Sep 24, 2020	22.42	23.21	22.42	22.77
2715	NASDAQ	FMBH	Wed, Sep 23, 2020	23.05	23.61	22.24	22.39
2714	NASDAQ	FMBH	Tue, Sep 22, 2020	23.83	23.83	22.57	23.13
2713	NASDAQ	FMBH	Mon, Sep 21, 2020	24.85	24.98	23.07	23.66
2712	NASDAQ	FMBH	Fri, Sep 18, 2020	25.75	25.84	24.76	25.43
2711	NASDAQ	FMBH	Thu, Sep 17, 2020	25.76	25.88	25.38	25.47
2710	NASDAQ	FMBH	Wed, Sep 16, 2020	25.73	25.98	25.53	25.72
2709	NASDAQ	FMBH	Tue, Sep 15, 2020	25.93	26.52	25.44	25.52
2708	NASDAQ	FMBH	Mon, Sep 14, 2020	25.68	26.29	25.68	25.93
2707	NASDAQ	FMBH	Fri, Sep 11, 2020	25.75	26.33	25.60	25.66
2706	NASDAQ	FMBH	Thu, Sep 10, 2020	25.72	26.11	25.44	25.75
2705	NASDAQ	FMBH	Wed, Sep 9, 2020	26.00	26.39	25.80	25.86
2704	NASDAQ	FMBH	Tue, Sep 8, 2020	26.24	26.30	25.20	26.05
2703	NASDAQ	FMBH	Fri, Sep 4, 2020	26.37	26.66	25.99	26.38
2702	NASDAQ	FMBH	Thu, Sep 3, 2020	26.38	26.40	25.80	25.87
2701	NASDAQ	FMBH	Wed, Sep 2, 2020	26.06	26.85	25.91	26.38
2700	NASDAQ	FMBH	Tue, Sep 1, 2020	26.05	27.44	25.66	26.21
2699	NASDAQ	FMBH	Mon, Aug 31, 2020	26.45	26.52	26.04	26.04
2698	NASDAQ	FMBH	Fri, Aug 28, 2020	26.51	26.99	26.39	26.62
2697	NASDAQ	FMBH	Thu, Aug 27, 2020	26.27	26.88	26.27	26.46
2696	NASDAQ	FMBH	Wed, Aug 26, 2020	26.69	26.87	26.11	26.20
2695	NASDAQ	FMBH	Tue, Aug 25, 2020	27.06	27.06	26.39	26.59
2694	NASDAQ	FMBH	Mon, Aug 24, 2020	26.38	26.88	26.27	26.70
2693	NASDAQ	FMBH	Fri, Aug 21, 2020	26.28	26.28	25.70	26.00
2692	NASDAQ	FMBH	Thu, Aug 20, 2020	26.46	26.65	26.14	26.57
2691	NASDAQ	FMBH	Wed, Aug 19, 2020	27.97	27.97	26.56	26.83
2690	NASDAQ	FMBH	Tue, Aug 18, 2020	27.10	27.60	26.36	26.60
2689	NASDAQ	FMBH	Mon, Aug 17, 2020	27.14	27.14	26.54	26.94
2688	NASDAQ	FMBH	Fri, Aug 14, 2020	26.51	27.39	26.51	27.07
2687	NASDAQ	FMBH	Thu, Aug 13, 2020	27.05	27.05	26.62	26.75
2686	NASDAQ	FMBH	Wed, Aug 12, 2020	27.96	28.00	27.09	27.37
2685	NASDAQ	FMBH	Tue, Aug 11, 2020	27.37	27.92	27.26	27.40
2684	NASDAQ	FMBH	Mon, Aug 10, 2020	26.59	27.35	26.22	26.91
2683	NASDAQ	FMBH	Fri, Aug 7, 2020	24.75	26.50	24.75	26.32
2682	NASDAQ	FMBH	Thu, Aug 6, 2020	25.44	25.44	24.80	24.99
2681	NASDAQ	FMBH	Wed, Aug 5, 2020	24.91	25.39	24.65	25.39
2680	NASDAQ	FMBH	Tue, Aug 4, 2020	24.34	24.79	24.25	24.79
2679	NASDAQ	FMBH	Mon, Aug 3, 2020	24.49	25.21	24.31	24.53
2678	NASDAQ	FMBH	Fri, Jul 31, 2020	25.55	25.59	24.23	24.41
2677	NASDAQ	FMBH	Thu, Jul 30, 2020	25.85	26.18	25.07	25.80
2676	NASDAQ	FMBH	Wed, Jul 29, 2020	24.35	25.54	24.21	25.37
2675	NASDAQ	FMBH	Tue, Jul 28, 2020	24.14	24.62	24.14	24.43
2674	NASDAQ	FMBH	Mon, Jul 27, 2020	24.44	24.77	24.08	24.41
2673	NASDAQ	FMBH	Fri, Jul 24, 2020	25.06	25.06	24.53	24.58
2672	NASDAQ	FMBH	Thu, Jul 23, 2020	24.61	25.17	24.61	24.96
2671	NASDAQ	FMBH	Wed, Jul 22, 2020	25.13	25.49	24.50	24.81
2670	NASDAQ	FMBH	Tue, Jul 21, 2020	24.74	25.50	24.72	25.43
2669	NASDAQ	FMBH	Mon, Jul 20, 2020	24.45	24.50	23.99	24.36
2668	NASDAQ	FMBH	Fri, Jul 17, 2020	24.87	25.30	24.63	24.69
2667	NASDAQ	FMBH	Thu, Jul 16, 2020	24.80	25.41	24.70	24.98
2666	NASDAQ	FMBH	Wed, Jul 15, 2020	24.90	25.94	24.43	25.39
2665	NASDAQ	FMBH	Tue, Jul 14, 2020	24.34	24.59	23.66	24.25
2664	NASDAQ	FMBH	Mon, Jul 13, 2020	24.24	24.82	23.51	24.33
2663	NASDAQ	FMBH	Fri, Jul 10, 2020	22.85	23.91	22.82	23.85
2662	NASDAQ	FMBH	Thu, Jul 9, 2020	23.90	24.91	22.61	22.94
2661	NASDAQ	FMBH	Wed, Jul 8, 2020	23.82	24.93	23.40	24.13
2660	NASDAQ	FMBH	Tue, Jul 7, 2020	24.46	24.77	23.74	23.99
2659	NASDAQ	FMBH	Mon, Jul 6, 2020	25.47	25.47	24.68	24.86
2658	NASDAQ	FMBH	Thu, Jul 2, 2020	25.71	25.71	24.69	24.93
2657	NASDAQ	FMBH	Wed, Jul 1, 2020	26.34	26.40	24.84	24.95
2656	NASDAQ	FMBH	Tue, Jun 30, 2020	24.88	26.59	24.64	26.23
2655	NASDAQ	FMBH	Mon, Jun 29, 2020	24.81	25.23	24.57	25.11
2654	NASDAQ	FMBH	Fri, Jun 26, 2020	24.05	24.99	22.95	24.60
2653	NASDAQ	FMBH	Thu, Jun 25, 2020	23.98	24.60	23.53	24.49
2652	NASDAQ	FMBH	Wed, Jun 24, 2020	25.15	25.15	24.02	24.20
2651	NASDAQ	FMBH	Tue, Jun 23, 2020	26.26	26.26	25.55	25.61
2650	NASDAQ	FMBH	Mon, Jun 22, 2020	25.35	25.88	25.21	25.80
2649	NASDAQ	FMBH	Fri, Jun 19, 2020	26.14	26.14	24.95	25.87
2648	NASDAQ	FMBH	Thu, Jun 18, 2020	25.46	26.41	25.46	25.80
2647	NASDAQ	FMBH	Wed, Jun 17, 2020	26.27	26.32	25.52	25.78
2646	NASDAQ	FMBH	Tue, Jun 16, 2020	26.80	27.23	25.70	26.84
2645	NASDAQ	FMBH	Mon, Jun 15, 2020	25.04	25.83	24.58	25.68
2644	NASDAQ	FMBH	Fri, Jun 12, 2020	24.91	26.16	24.91	25.99
2643	NASDAQ	FMBH	Thu, Jun 11, 2020	25.33	25.84	24.17	24.41
2642	NASDAQ	FMBH	Wed, Jun 10, 2020	28.75	28.75	26.73	26.73
2641	NASDAQ	FMBH	Tue, Jun 9, 2020	28.48	28.91	27.62	28.41
2640	NASDAQ	FMBH	Mon, Jun 8, 2020	28.50	29.19	28.28	29.08
2639	NASDAQ	FMBH	Fri, Jun 5, 2020	28.54	28.76	26.96	28.18
2638	NASDAQ	FMBH	Thu, Jun 4, 2020	26.59	26.80	25.91	26.68
2637	NASDAQ	FMBH	Wed, Jun 3, 2020	25.83	27.34	25.55	26.77
2636	NASDAQ	FMBH	Tue, Jun 2, 2020	25.38	25.70	24.81	25.14
2635	NASDAQ	FMBH	Mon, Jun 1, 2020	25.58	25.70	25.01	25.01
2634	NASDAQ	FMBH	Fri, May 29, 2020	25.84	26.48	24.96	25.45
2633	NASDAQ	FMBH	Thu, May 28, 2020	28.47	28.78	26.36	26.55
2632	NASDAQ	FMBH	Wed, May 27, 2020	26.69	28.06	26.48	28.05
2631	NASDAQ	FMBH	Tue, May 26, 2020	25.34	26.00	25.01	25.71
2630	NASDAQ	FMBH	Fri, May 22, 2020	24.27	24.41	23.65	24.21
2629	NASDAQ	FMBH	Thu, May 21, 2020	24.63	24.75	24.00	24.23
2628	NASDAQ	FMBH	Wed, May 20, 2020	23.59	24.82	23.59	24.72
2627	NASDAQ	FMBH	Tue, May 19, 2020	24.52	24.73	22.79	23.01
2626	NASDAQ	FMBH	Mon, May 18, 2020	24.13	24.68	24.04	24.64
2625	NASDAQ	FMBH	Fri, May 15, 2020	22.75	23.18	22.21	23.17
2624	NASDAQ	FMBH	Thu, May 14, 2020	21.87	22.94	21.14	22.84
2623	NASDAQ	FMBH	Wed, May 13, 2020	22.95	22.95	21.61	22.57
2622	NASDAQ	FMBH	Tue, May 12, 2020	24.62	24.62	22.86	23.10
2621	NASDAQ	FMBH	Mon, May 11, 2020	25.11	26.14	24.50	24.50
2620	NASDAQ	FMBH	Fri, May 8, 2020	25.58	26.00	25.55	25.67
2619	NASDAQ	FMBH	Thu, May 7, 2020	25.36	25.69	24.58	24.93
2618	NASDAQ	FMBH	Wed, May 6, 2020	24.77	25.39	24.60	24.69
2617	NASDAQ	FMBH	Tue, May 5, 2020	26.11	26.25	24.75	24.75
2616	NASDAQ	FMBH	Mon, May 4, 2020	26.14	26.82	24.82	25.48
2615	NASDAQ	FMBH	Fri, May 1, 2020	25.82	26.58	25.14	26.50
2614	NASDAQ	FMBH	Thu, Apr 30, 2020	27.12	27.12	26.15	26.70
2613	NASDAQ	FMBH	Wed, Apr 29, 2020	27.37	28.39	27.15	28.17
2612	NASDAQ	FMBH	Tue, Apr 28, 2020	26.38	26.52	25.46	26.12
2611	NASDAQ	FMBH	Mon, Apr 27, 2020	24.38	25.86	24.38	25.60
2610	NASDAQ	FMBH	Fri, Apr 24, 2020	23.78	24.39	23.58	24.09
2609	NASDAQ	FMBH	Thu, Apr 23, 2020	23.69	24.42	23.45	23.86
2608	NASDAQ	FMBH	Wed, Apr 22, 2020	24.20	24.20	23.37	23.71
2607	NASDAQ	FMBH	Tue, Apr 21, 2020	22.63	23.77	22.62	23.36
2606	NASDAQ	FMBH	Mon, Apr 20, 2020	23.26	24.83	23.26	23.64
2605	NASDAQ	FMBH	Fri, Apr 17, 2020	23.33	24.46	23.33	23.91
2604	NASDAQ	FMBH	Thu, Apr 16, 2020	23.71	23.71	21.90	22.51
2603	NASDAQ	FMBH	Wed, Apr 15, 2020	24.14	24.44	23.76	23.80
2602	NASDAQ	FMBH	Tue, Apr 14, 2020	26.56	26.56	24.51	25.39
2601	NASDAQ	FMBH	Mon, Apr 13, 2020	27.02	27.15	25.04	25.39
2600	NASDAQ	FMBH	Thu, Apr 9, 2020	26.32	27.62	26.09	27.10
2599	NASDAQ	FMBH	Wed, Apr 8, 2020	25.42	27.96	24.78	25.65
2598	NASDAQ	FMBH	Tue, Apr 7, 2020	24.50	25.42	23.79	24.68
2597	NASDAQ	FMBH	Mon, Apr 6, 2020	22.86	23.80	22.74	23.42
2596	NASDAQ	FMBH	Fri, Apr 3, 2020	21.33	22.58	20.79	21.52
2595	NASDAQ	FMBH	Thu, Apr 2, 2020	21.11	22.02	20.50	21.75
2594	NASDAQ	FMBH	Wed, Apr 1, 2020	22.64	22.75	21.11	21.31
2593	NASDAQ	FMBH	Tue, Mar 31, 2020	23.44	24.17	22.35	23.74
2592	NASDAQ	FMBH	Mon, Mar 30, 2020	22.22	23.51	22.00	23.44
2591	NASDAQ	FMBH	Fri, Mar 27, 2020	23.05	23.16	22.11	22.20
2590	NASDAQ	FMBH	Thu, Mar 26, 2020	22.88	23.36	22.00	23.32
2589	NASDAQ	FMBH	Wed, Mar 25, 2020	22.02	23.50	21.63	22.11
2588	NASDAQ	FMBH	Tue, Mar 24, 2020	20.94	22.17	20.16	22.17
2587	NASDAQ	FMBH	Mon, Mar 23, 2020	20.06	20.66	18.60	19.93
2586	NASDAQ	FMBH	Fri, Mar 20, 2020	21.17	23.23	20.10	20.42
2585	NASDAQ	FMBH	Thu, Mar 19, 2020	20.00	22.12	20.00	21.32
2584	NASDAQ	FMBH	Wed, Mar 18, 2020	23.15	24.00	20.00	20.05
2583	NASDAQ	FMBH	Tue, Mar 17, 2020	21.45	24.12	20.75	24.12
2582	NASDAQ	FMBH	Mon, Mar 16, 2020	22.66	23.70	21.06	21.06
2581	NASDAQ	FMBH	Fri, Mar 13, 2020	22.74	23.64	21.73	23.03
2580	NASDAQ	FMBH	Thu, Mar 12, 2020	22.19	23.20	21.28	21.47
2579	NASDAQ	FMBH	Wed, Mar 11, 2020	24.66	25.53	23.40	23.50
2578	NASDAQ	FMBH	Tue, Mar 10, 2020	24.78	26.13	23.75	25.28
2577	NASDAQ	FMBH	Mon, Mar 9, 2020	26.25	26.33	24.12	24.52
2576	NASDAQ	FMBH	Fri, Mar 6, 2020	26.66	27.34	26.46	27.18
2575	NASDAQ	FMBH	Thu, Mar 5, 2020	28.04	28.32	27.08	27.54
2574	NASDAQ	FMBH	Wed, Mar 4, 2020	28.73	28.90	27.86	28.64
2573	NASDAQ	FMBH	Tue, Mar 3, 2020	29.45	29.45	28.20	28.57
2572	NASDAQ	FMBH	Mon, Mar 2, 2020	28.00	29.46	28.00	29.46
2571	NASDAQ	FMBH	Fri, Feb 28, 2020	29.43	29.43	26.88	28.17
2570	NASDAQ	FMBH	Thu, Feb 27, 2020	30.52	30.88	29.29	29.41
2569	NASDAQ	FMBH	Wed, Feb 26, 2020	31.00	31.40	30.57	30.94
2568	NASDAQ	FMBH	Tue, Feb 25, 2020	31.85	31.85	30.54	31.02
2567	NASDAQ	FMBH	Mon, Feb 24, 2020	32.16	32.16	31.62	31.90
2566	NASDAQ	FMBH	Fri, Feb 21, 2020	32.63	33.16	32.45	32.68
2565	NASDAQ	FMBH	Thu, Feb 20, 2020	32.41	32.75	32.35	32.57
2564	NASDAQ	FMBH	Wed, Feb 19, 2020	32.66	32.84	32.42	32.52
2563	NASDAQ	FMBH	Tue, Feb 18, 2020	32.70	32.89	32.53	32.60
2562	NASDAQ	FMBH	Fri, Feb 14, 2020	33.35	33.35	32.57	32.72
2561	NASDAQ	FMBH	Thu, Feb 13, 2020	32.92	33.33	32.87	33.33
2560	NASDAQ	FMBH	Wed, Feb 12, 2020	33.28	33.33	32.88	33.16
2559	NASDAQ	FMBH	Tue, Feb 11, 2020	33.25	33.50	32.85	33.04
2558	NASDAQ	FMBH	Mon, Feb 10, 2020	32.89	33.27	32.89	33.11
2557	NASDAQ	FMBH	Fri, Feb 7, 2020	33.45	33.70	33.22	33.27
2556	NASDAQ	FMBH	Thu, Feb 6, 2020	33.62	33.68	33.45	33.51
2555	NASDAQ	FMBH	Wed, Feb 5, 2020	33.34	33.72	33.21	33.47
2554	NASDAQ	FMBH	Tue, Feb 4, 2020	33.39	33.62	33.07	33.10
2553	NASDAQ	FMBH	Mon, Feb 3, 2020	32.84	33.19	32.82	33.11
2552	NASDAQ	FMBH	Fri, Jan 31, 2020	33.42	33.50	32.51	32.75
2551	NASDAQ	FMBH	Thu, Jan 30, 2020	33.24	33.68	32.90	33.67
2550	NASDAQ	FMBH	Wed, Jan 29, 2020	33.59	34.02	33.27	33.42
2549	NASDAQ	FMBH	Tue, Jan 28, 2020	33.72	33.93	33.24	33.58
2548	NASDAQ	FMBH	Mon, Jan 27, 2020	33.72	34.15	33.72	33.93
2547	NASDAQ	FMBH	Fri, Jan 24, 2020	34.32	34.70	34.01	34.01
2546	NASDAQ	FMBH	Thu, Jan 23, 2020	34.12	34.46	33.70	34.31
2545	NASDAQ	FMBH	Wed, Jan 22, 2020	34.30	34.48	34.30	34.46
2544	NASDAQ	FMBH	Tue, Jan 21, 2020	34.68	34.68	33.69	34.46
2543	NASDAQ	FMBH	Fri, Jan 17, 2020	35.28	35.31	34.62	34.86
2542	NASDAQ	FMBH	Thu, Jan 16, 2020	35.13	35.31	34.88	35.07
2541	NASDAQ	FMBH	Wed, Jan 15, 2020	34.68	35.00	34.61	34.99
2540	NASDAQ	FMBH	Tue, Jan 14, 2020	34.95	35.01	34.66	34.80
2539	NASDAQ	FMBH	Mon, Jan 13, 2020	34.70	35.00	34.55	35.00
2538	NASDAQ	FMBH	Fri, Jan 10, 2020	34.66	34.86	34.46	34.68
2537	NASDAQ	FMBH	Thu, Jan 9, 2020	34.66	34.82	34.55	34.66
2536	NASDAQ	FMBH	Wed, Jan 8, 2020	34.37	34.66	34.37	34.58
2535	NASDAQ	FMBH	Tue, Jan 7, 2020	34.58	34.70	34.12	34.52
2534	NASDAQ	FMBH	Mon, Jan 6, 2020	34.77	34.99	34.50	34.66
2533	NASDAQ	FMBH	Fri, Jan 3, 2020	34.71	35.00	34.48	34.88
2532	NASDAQ	FMBH	Thu, Jan 2, 2020	35.24	35.25	34.76	34.97
2531	NASDAQ	FMBH	Tue, Dec 31, 2019	34.73	35.85	34.52	35.25
2530	NASDAQ	FMBH	Mon, Dec 30, 2019	35.25	35.56	34.37	35.20
2529	NASDAQ	FMBH	Fri, Dec 27, 2019	35.22	35.48	35.14	35.26
2528	NASDAQ	FMBH	Thu, Dec 26, 2019	35.60	35.60	35.36	35.36
2527	NASDAQ	FMBH	Tue, Dec 24, 2019	35.67	35.67	35.32	35.50
2526	NASDAQ	FMBH	Mon, Dec 23, 2019	35.65	35.83	35.31	35.62
2525	NASDAQ	FMBH	Fri, Dec 20, 2019	35.84	35.88	35.55	35.79
2524	NASDAQ	FMBH	Thu, Dec 19, 2019	35.49	35.88	35.48	35.85
2523	NASDAQ	FMBH	Wed, Dec 18, 2019	35.78	35.99	35.62	35.81
2522	NASDAQ	FMBH	Tue, Dec 17, 2019	36.00	36.03	35.71	35.78
2521	NASDAQ	FMBH	Mon, Dec 16, 2019	35.70	36.20	35.65	35.99
2520	NASDAQ	FMBH	Fri, Dec 13, 2019	35.62	35.62	35.08	35.51
2519	NASDAQ	FMBH	Thu, Dec 12, 2019	34.94	35.61	34.94	35.61
2518	NASDAQ	FMBH	Wed, Dec 11, 2019	35.11	35.11	34.68	34.95
2517	NASDAQ	FMBH	Tue, Dec 10, 2019	34.80	35.08	34.75	34.90
2516	NASDAQ	FMBH	Mon, Dec 9, 2019	34.82	34.98	34.52	34.70
2515	NASDAQ	FMBH	Fri, Dec 6, 2019	34.88	35.08	34.71	34.96
2514	NASDAQ	FMBH	Thu, Dec 5, 2019	34.30	34.66	34.30	34.50
2513	NASDAQ	FMBH	Wed, Dec 4, 2019	34.54	34.85	34.48	34.60
2512	NASDAQ	FMBH	Tue, Dec 3, 2019	34.50	34.52	34.25	34.35
2511	NASDAQ	FMBH	Mon, Dec 2, 2019	34.97	34.97	34.26	34.59
2510	NASDAQ	FMBH	Fri, Nov 29, 2019	34.36	35.24	34.16	34.98
2509	NASDAQ	FMBH	Wed, Nov 27, 2019	35.04	35.04	33.59	34.79
2508	NASDAQ	FMBH	Tue, Nov 26, 2019	35.46	35.72	35.13	35.28
2507	NASDAQ	FMBH	Mon, Nov 25, 2019	35.43	35.69	35.21	35.51
2506	NASDAQ	FMBH	Fri, Nov 22, 2019	34.98	34.98	34.50	34.88
2505	NASDAQ	FMBH	Thu, Nov 21, 2019	35.17	35.17	34.56	34.84
2504	NASDAQ	FMBH	Wed, Nov 20, 2019	35.42	35.62	34.68	34.98
2503	NASDAQ	FMBH	Tue, Nov 19, 2019	35.10	35.69	34.92	35.52
2502	NASDAQ	FMBH	Mon, Nov 18, 2019	35.20	35.27	34.94	35.00
2501	NASDAQ	FMBH	Fri, Nov 15, 2019	35.33	35.48	35.05	35.28
2500	NASDAQ	FMBH	Thu, Nov 14, 2019	35.32	35.65	35.00	35.14
2499	NASDAQ	FMBH	Wed, Nov 13, 2019	35.29	35.65	35.17	35.53
2498	NASDAQ	FMBH	Tue, Nov 12, 2019	35.55	35.78	35.45	35.57
2497	NASDAQ	FMBH	Mon, Nov 11, 2019	35.74	35.87	35.53	35.55
2496	NASDAQ	FMBH	Fri, Nov 8, 2019	36.00	36.06	35.56	35.92
2495	NASDAQ	FMBH	Thu, Nov 7, 2019	36.00	36.25	35.01	36.08
2494	NASDAQ	FMBH	Wed, Nov 6, 2019	35.80	35.95	35.57	35.82
2493	NASDAQ	FMBH	Tue, Nov 5, 2019	35.50	35.93	35.44	35.78
2492	NASDAQ	FMBH	Mon, Nov 4, 2019	35.35	35.50	35.00	35.42
2491	NASDAQ	FMBH	Fri, Nov 1, 2019	35.00	35.43	34.71	35.27
2490	NASDAQ	FMBH	Thu, Oct 31, 2019	34.98	35.12	34.57	34.90
2489	NASDAQ	FMBH	Wed, Oct 30, 2019	34.92	35.45	34.26	35.01
2488	NASDAQ	FMBH	Tue, Oct 29, 2019	35.02	35.49	34.87	35.00
2487	NASDAQ	FMBH	Mon, Oct 28, 2019	34.96	35.49	34.96	35.06
2486	NASDAQ	FMBH	Fri, Oct 25, 2019	34.21	35.00	33.70	34.83
2485	NASDAQ	FMBH	Thu, Oct 24, 2019	34.74	34.88	34.06	34.43
2484	NASDAQ	FMBH	Wed, Oct 23, 2019	34.67	35.01	34.42	34.64
2483	NASDAQ	FMBH	Tue, Oct 22, 2019	34.72	34.95	34.66	34.69
2482	NASDAQ	FMBH	Mon, Oct 21, 2019	34.80	35.14	34.72	34.84
2481	NASDAQ	FMBH	Fri, Oct 18, 2019	34.32	34.71	34.32	34.54
2480	NASDAQ	FMBH	Thu, Oct 17, 2019	34.73	34.80	34.41	34.50
2479	NASDAQ	FMBH	Wed, Oct 16, 2019	34.35	34.62	34.24	34.46
2478	NASDAQ	FMBH	Tue, Oct 15, 2019	34.12	34.54	33.86	34.28
2477	NASDAQ	FMBH	Mon, Oct 14, 2019	34.03	34.24	34.00	34.15
2476	NASDAQ	FMBH	Fri, Oct 11, 2019	34.26	34.76	34.00	34.14
2475	NASDAQ	FMBH	Thu, Oct 10, 2019	33.76	34.30	33.76	33.95
2474	NASDAQ	FMBH	Wed, Oct 9, 2019	33.68	33.97	33.35	33.72
2473	NASDAQ	FMBH	Tue, Oct 8, 2019	33.43	33.75	33.40	33.67
2472	NASDAQ	FMBH	Mon, Oct 7, 2019	33.26	33.82	33.00	33.78
2471	NASDAQ	FMBH	Fri, Oct 4, 2019	33.37	33.59	33.02	33.53
2470	NASDAQ	FMBH	Thu, Oct 3, 2019	33.23	33.51	32.89	33.31
2469	NASDAQ	FMBH	Wed, Oct 2, 2019	33.48	33.65	33.15	33.49
2468	NASDAQ	FMBH	Tue, Oct 1, 2019	34.76	34.80	33.55	33.75
2467	NASDAQ	FMBH	Mon, Sep 30, 2019	34.73	35.30	34.32	34.62
2466	NASDAQ	FMBH	Fri, Sep 27, 2019	34.67	34.79	34.37	34.59
2465	NASDAQ	FMBH	Thu, Sep 26, 2019	34.81	35.16	34.47	34.58
2464	NASDAQ	FMBH	Wed, Sep 25, 2019	34.15	34.96	34.14	34.87
2463	NASDAQ	FMBH	Tue, Sep 24, 2019	34.76	34.76	34.15	34.36
2462	NASDAQ	FMBH	Mon, Sep 23, 2019	34.08	34.78	33.82	34.72
2461	NASDAQ	FMBH	Fri, Sep 20, 2019	34.64	35.24	34.39	34.51
2460	NASDAQ	FMBH	Thu, Sep 19, 2019	35.18	35.35	34.31	34.76
2459	NASDAQ	FMBH	Wed, Sep 18, 2019	35.32	35.35	35.14	35.20
2458	NASDAQ	FMBH	Tue, Sep 17, 2019	35.63	35.63	35.21	35.28
2457	NASDAQ	FMBH	Mon, Sep 16, 2019	35.15	36.00	35.15	35.72
2456	NASDAQ	FMBH	Fri, Sep 13, 2019	35.76	36.00	35.38	35.41
2455	NASDAQ	FMBH	Thu, Sep 12, 2019	34.79	35.79	34.55	35.46
2454	NASDAQ	FMBH	Wed, Sep 11, 2019	34.08	34.93	33.52	34.90
2453	NASDAQ	FMBH	Tue, Sep 10, 2019	33.78	34.22	33.50	34.08
2452	NASDAQ	FMBH	Mon, Sep 9, 2019	32.28	33.94	32.22	33.84
2451	NASDAQ	FMBH	Fri, Sep 6, 2019	32.99	32.99	32.03	32.07
2450	NASDAQ	FMBH	Thu, Sep 5, 2019	32.40	32.89	32.00	32.76
2449	NASDAQ	FMBH	Wed, Sep 4, 2019	31.93	32.13	31.81	32.05
2448	NASDAQ	FMBH	Tue, Sep 3, 2019	31.94	31.94	31.52	31.73
2447	NASDAQ	FMBH	Fri, Aug 30, 2019	32.29	32.29	31.90	32.09
2446	NASDAQ	FMBH	Thu, Aug 29, 2019	32.23	32.40	32.05	32.19
2445	NASDAQ	FMBH	Wed, Aug 28, 2019	31.31	32.18	31.31	31.90
2444	NASDAQ	FMBH	Tue, Aug 27, 2019	32.12	32.12	31.29	31.29
2443	NASDAQ	FMBH	Mon, Aug 26, 2019	31.26	32.01	31.26	32.01
2442	NASDAQ	FMBH	Fri, Aug 23, 2019	31.75	32.04	30.91	31.02
2441	NASDAQ	FMBH	Thu, Aug 22, 2019	32.28	32.29	32.00	32.00
2440	NASDAQ	FMBH	Wed, Aug 21, 2019	32.24	32.39	32.01	32.25
2439	NASDAQ	FMBH	Tue, Aug 20, 2019	32.29	32.36	32.00	32.04
2438	NASDAQ	FMBH	Mon, Aug 19, 2019	32.50	32.71	32.34	32.42
2437	NASDAQ	FMBH	Fri, Aug 16, 2019	31.75	32.30	31.70	32.27
2436	NASDAQ	FMBH	Thu, Aug 15, 2019	31.60	32.09	31.27	31.60
2435	NASDAQ	FMBH	Wed, Aug 14, 2019	31.83	32.43	31.06	31.50
2434	NASDAQ	FMBH	Tue, Aug 13, 2019	32.71	32.71	32.10	32.29
2433	NASDAQ	FMBH	Mon, Aug 12, 2019	31.79	32.24	31.79	32.19
2432	NASDAQ	FMBH	Fri, Aug 9, 2019	31.83	32.15	31.75	32.04
2431	NASDAQ	FMBH	Thu, Aug 8, 2019	31.30	32.31	31.30	31.91
2430	NASDAQ	FMBH	Wed, Aug 7, 2019	31.04	31.24	30.76	31.01
2429	NASDAQ	FMBH	Tue, Aug 6, 2019	31.37	31.73	30.62	31.44
2428	NASDAQ	FMBH	Mon, Aug 5, 2019	31.24	31.46	30.20	31.38
2427	NASDAQ	FMBH	Fri, Aug 2, 2019	32.30	32.39	31.40	31.71
2426	NASDAQ	FMBH	Thu, Aug 1, 2019	34.07	34.35	32.29	32.29
2425	NASDAQ	FMBH	Wed, Jul 31, 2019	33.40	34.40	33.12	34.08
2424	NASDAQ	FMBH	Tue, Jul 30, 2019	33.11	33.73	33.11	33.47
2423	NASDAQ	FMBH	Mon, Jul 29, 2019	33.51	33.72	33.25	33.34
2422	NASDAQ	FMBH	Fri, Jul 26, 2019	33.92	34.35	33.55	33.69
2421	NASDAQ	FMBH	Thu, Jul 25, 2019	33.62	34.18	33.62	33.90
2420	NASDAQ	FMBH	Wed, Jul 24, 2019	33.25	34.10	33.25	33.77
2419	NASDAQ	FMBH	Tue, Jul 23, 2019	33.32	33.54	32.36	33.47
2418	NASDAQ	FMBH	Mon, Jul 22, 2019	33.37	33.61	33.22	33.26
2417	NASDAQ	FMBH	Fri, Jul 19, 2019	33.30	33.76	33.14	33.39
2416	NASDAQ	FMBH	Thu, Jul 18, 2019	33.47	33.82	33.25	33.50
2415	NASDAQ	FMBH	Wed, Jul 17, 2019	33.89	34.22	33.26	33.35
2414	NASDAQ	FMBH	Tue, Jul 16, 2019	34.00	34.20	33.89	34.06
2413	NASDAQ	FMBH	Mon, Jul 15, 2019	34.60	34.60	33.69	33.97
2412	NASDAQ	FMBH	Fri, Jul 12, 2019	34.32	34.80	34.32	34.47
2411	NASDAQ	FMBH	Thu, Jul 11, 2019	33.83	34.19	33.83	34.19
2410	NASDAQ	FMBH	Wed, Jul 10, 2019	34.47	34.90	33.91	33.91
2409	NASDAQ	FMBH	Tue, Jul 9, 2019	34.47	34.89	34.24	34.59
2408	NASDAQ	FMBH	Mon, Jul 8, 2019	34.33	34.58	34.18	34.38
2407	NASDAQ	FMBH	Fri, Jul 5, 2019	34.14	34.41	34.06	34.34
2406	NASDAQ	FMBH	Wed, Jul 3, 2019	34.00	34.00	33.90	34.00
2405	NASDAQ	FMBH	Tue, Jul 2, 2019	34.73	34.73	33.86	34.01
2404	NASDAQ	FMBH	Mon, Jul 1, 2019	35.07	35.07	34.40	34.62
2403	NASDAQ	FMBH	Fri, Jun 28, 2019	34.47	35.12	34.24	34.92
2402	NASDAQ	FMBH	Thu, Jun 27, 2019	33.75	34.43	33.58	34.43
2401	NASDAQ	FMBH	Wed, Jun 26, 2019	33.94	34.24	33.73	33.73
2400	NASDAQ	FMBH	Tue, Jun 25, 2019	33.24	33.94	33.20	33.92
2399	NASDAQ	FMBH	Mon, Jun 24, 2019	34.18	34.38	33.35	33.44
2398	NASDAQ	FMBH	Fri, Jun 21, 2019	34.11	34.44	33.53	34.26
2397	NASDAQ	FMBH	Thu, Jun 20, 2019	34.05	34.67	33.80	34.35
2396	NASDAQ	FMBH	Wed, Jun 19, 2019	33.90	34.29	33.60	34.03
2395	NASDAQ	FMBH	Tue, Jun 18, 2019	33.82	34.09	33.62	34.08
2394	NASDAQ	FMBH	Mon, Jun 17, 2019	33.90	34.18	33.56	33.76
2393	NASDAQ	FMBH	Fri, Jun 14, 2019	33.67	34.04	33.65	33.99
2392	NASDAQ	FMBH	Thu, Jun 13, 2019	33.63	33.97	33.51	33.78
2391	NASDAQ	FMBH	Wed, Jun 12, 2019	33.50	33.76	33.30	33.46
2390	NASDAQ	FMBH	Tue, Jun 11, 2019	33.50	34.01	33.34	33.63
2389	NASDAQ	FMBH	Mon, Jun 10, 2019	33.63	33.82	33.28	33.62
2388	NASDAQ	FMBH	Fri, Jun 7, 2019	33.50	33.72	33.24	33.53
2387	NASDAQ	FMBH	Thu, Jun 6, 2019	33.63	33.69	32.81	33.59
2386	NASDAQ	FMBH	Wed, Jun 5, 2019	33.51	33.75	33.33	33.54
2385	NASDAQ	FMBH	Tue, Jun 4, 2019	33.18	33.75	33.18	33.70
2384	NASDAQ	FMBH	Mon, Jun 3, 2019	33.34	33.34	32.63	32.93
2383	NASDAQ	FMBH	Fri, May 31, 2019	33.51	34.03	33.33	33.42
2382	NASDAQ	FMBH	Thu, May 30, 2019	34.35	34.43	33.23	34.15
2381	NASDAQ	FMBH	Wed, May 29, 2019	34.27	34.38	32.69	33.95
2380	NASDAQ	FMBH	Tue, May 28, 2019	34.12	34.72	34.12	34.50
2379	NASDAQ	FMBH	Fri, May 24, 2019	34.13	34.33	33.94	34.20
2378	NASDAQ	FMBH	Thu, May 23, 2019	33.88	34.43	33.41	33.88
2377	NASDAQ	FMBH	Wed, May 22, 2019	34.71	35.26	33.89	34.19
2376	NASDAQ	FMBH	Tue, May 21, 2019	34.87	35.30	34.76	34.95
2375	NASDAQ	FMBH	Mon, May 20, 2019	34.53	35.08	34.53	34.71
2374	NASDAQ	FMBH	Fri, May 17, 2019	34.25	34.89	34.06	34.60
2373	NASDAQ	FMBH	Thu, May 16, 2019	34.26	34.50	34.26	34.50
2372	NASDAQ	FMBH	Wed, May 15, 2019	34.23	34.86	34.11	34.25
2371	NASDAQ	FMBH	Tue, May 14, 2019	33.21	34.75	33.21	34.52
2370	NASDAQ	FMBH	Mon, May 13, 2019	34.94	34.98	33.68	33.75
2369	NASDAQ	FMBH	Fri, May 10, 2019	35.25	35.69	34.84	35.39
2368	NASDAQ	FMBH	Thu, May 9, 2019	35.08	35.30	35.01	35.16
2367	NASDAQ	FMBH	Wed, May 8, 2019	35.00	35.62	35.00	35.26
2366	NASDAQ	FMBH	Tue, May 7, 2019	35.76	35.84	34.80	34.86
2365	NASDAQ	FMBH	Mon, May 6, 2019	35.35	36.45	35.35	35.95
2364	NASDAQ	FMBH	Fri, May 3, 2019	35.71	36.30	35.65	36.00
2363	NASDAQ	FMBH	Thu, May 2, 2019	34.94	35.50	34.84	35.49
2362	NASDAQ	FMBH	Wed, May 1, 2019	35.32	35.32	34.59	34.70
2361	NASDAQ	FMBH	Tue, Apr 30, 2019	35.46	35.49	34.38	34.49
2360	NASDAQ	FMBH	Mon, Apr 29, 2019	34.79	35.60	34.79	35.41
2359	NASDAQ	FMBH	Fri, Apr 26, 2019	34.21	35.00	31.76	34.82
2358	NASDAQ	FMBH	Thu, Apr 25, 2019	32.85	34.82	32.60	34.61
2357	NASDAQ	FMBH	Wed, Apr 24, 2019	33.26	33.26	32.40	32.60
2356	NASDAQ	FMBH	Tue, Apr 23, 2019	32.70	33.32	32.31	33.31
2355	NASDAQ	FMBH	Mon, Apr 22, 2019	33.38	33.50	32.18	32.50
2354	NASDAQ	FMBH	Thu, Apr 18, 2019	33.59	33.97	33.05	33.58
2353	NASDAQ	FMBH	Wed, Apr 17, 2019	33.59	33.97	33.37	33.86
2352	NASDAQ	FMBH	Tue, Apr 16, 2019	33.17	33.69	32.80	33.54
2351	NASDAQ	FMBH	Mon, Apr 15, 2019	33.80	33.80	32.99	33.09
2350	NASDAQ	FMBH	Fri, Apr 12, 2019	33.60	34.07	33.38	33.78
2349	NASDAQ	FMBH	Thu, Apr 11, 2019	33.64	33.64	33.25	33.39
2348	NASDAQ	FMBH	Wed, Apr 10, 2019	32.99	33.63	32.99	33.63
2347	NASDAQ	FMBH	Tue, Apr 9, 2019	33.50	33.68	32.83	32.84
2346	NASDAQ	FMBH	Mon, Apr 8, 2019	33.58	33.89	32.93	33.58
2345	NASDAQ	FMBH	Fri, Apr 5, 2019	33.14	33.84	31.71	33.60
2344	NASDAQ	FMBH	Thu, Apr 4, 2019	32.83	33.33	32.80	33.13
2343	NASDAQ	FMBH	Wed, Apr 3, 2019	33.21	33.21	32.56	32.82
2342	NASDAQ	FMBH	Tue, Apr 2, 2019	33.15	33.37	32.80	32.99
2341	NASDAQ	FMBH	Mon, Apr 1, 2019	33.31	33.74	33.30	33.30
2340	NASDAQ	FMBH	Fri, Mar 29, 2019	33.30	33.64	32.67	33.32
2339	NASDAQ	FMBH	Thu, Mar 28, 2019	33.99	34.36	33.07	33.51
2338	NASDAQ	FMBH	Wed, Mar 27, 2019	32.52	33.41	32.52	33.38
2337	NASDAQ	FMBH	Tue, Mar 26, 2019	32.61	33.20	32.61	33.14
2336	NASDAQ	FMBH	Mon, Mar 25, 2019	31.70	33.00	31.70	32.68
2335	NASDAQ	FMBH	Fri, Mar 22, 2019	32.64	32.64	31.26	31.65
2334	NASDAQ	FMBH	Thu, Mar 21, 2019	33.49	33.75	32.81	32.81
2333	NASDAQ	FMBH	Wed, Mar 20, 2019	34.00	34.30	33.43	33.44
2332	NASDAQ	FMBH	Tue, Mar 19, 2019	35.34	35.34	34.30	34.33
2331	NASDAQ	FMBH	Mon, Mar 18, 2019	35.55	35.72	34.82	35.24
2330	NASDAQ	FMBH	Fri, Mar 15, 2019	34.50	35.66	34.50	35.66
2329	NASDAQ	FMBH	Thu, Mar 14, 2019	34.47	34.58	34.29	34.50
2328	NASDAQ	FMBH	Wed, Mar 13, 2019	34.35	34.75	34.30	34.55
2327	NASDAQ	FMBH	Tue, Mar 12, 2019	34.77	34.77	34.15	34.29
2326	NASDAQ	FMBH	Mon, Mar 11, 2019	34.44	34.77	34.33	34.68
2325	NASDAQ	FMBH	Fri, Mar 8, 2019	33.51	34.16	33.26	33.87
2324	NASDAQ	FMBH	Thu, Mar 7, 2019	34.63	34.94	33.54	33.72
2323	NASDAQ	FMBH	Wed, Mar 6, 2019	35.15	35.44	34.70	34.70
2322	NASDAQ	FMBH	Tue, Mar 5, 2019	34.99	35.73	34.99	35.17
2321	NASDAQ	FMBH	Mon, Mar 4, 2019	35.78	35.78	35.07	35.21
2320	NASDAQ	FMBH	Fri, Mar 1, 2019	35.16	35.72	35.05	35.72
2319	NASDAQ	FMBH	Thu, Feb 28, 2019	35.35	35.45	34.91	34.91
2318	NASDAQ	FMBH	Wed, Feb 27, 2019	34.98	35.30	34.53	35.00
2317	NASDAQ	FMBH	Tue, Feb 26, 2019	35.12	35.30	34.71	34.77
2316	NASDAQ	FMBH	Mon, Feb 25, 2019	35.70	35.70	34.91	35.00
2315	NASDAQ	FMBH	Fri, Feb 22, 2019	35.68	35.74	35.16	35.69
2314	NASDAQ	FMBH	Thu, Feb 21, 2019	35.58	35.61	35.38	35.54
2313	NASDAQ	FMBH	Wed, Feb 20, 2019	35.43	35.99	35.30	35.67
2312	NASDAQ	FMBH	Tue, Feb 19, 2019	34.96	35.87	34.83	35.58
2311	NASDAQ	FMBH	Fri, Feb 15, 2019	33.99	35.25	33.84	34.94
2310	NASDAQ	FMBH	Thu, Feb 14, 2019	34.57	34.76	33.94	33.94
2309	NASDAQ	FMBH	Wed, Feb 13, 2019	34.30	34.80	34.30	34.75
2308	NASDAQ	FMBH	Tue, Feb 12, 2019	34.54	34.84	34.11	34.36
2307	NASDAQ	FMBH	Mon, Feb 11, 2019	34.30	34.51	34.12	34.44
2306	NASDAQ	FMBH	Fri, Feb 8, 2019	33.75	34.24	33.58	34.20
2305	NASDAQ	FMBH	Thu, Feb 7, 2019	34.01	34.15	33.50	33.85
2304	NASDAQ	FMBH	Wed, Feb 6, 2019	33.71	34.01	33.71	33.94
2303	NASDAQ	FMBH	Tue, Feb 5, 2019	33.79	34.09	33.50	33.82
2302	NASDAQ	FMBH	Mon, Feb 4, 2019	32.65	33.72	32.65	33.65
2301	NASDAQ	FMBH	Fri, Feb 1, 2019	32.96	33.47	32.52	32.64
2300	NASDAQ	FMBH	Thu, Jan 31, 2019	31.24	32.73	31.24	32.58
2299	NASDAQ	FMBH	Wed, Jan 30, 2019	32.82	32.94	32.15	32.52
2298	NASDAQ	FMBH	Tue, Jan 29, 2019	32.41	32.74	32.41	32.50
2297	NASDAQ	FMBH	Mon, Jan 28, 2019	32.79	32.81	32.29	32.47
2296	NASDAQ	FMBH	Fri, Jan 25, 2019	32.79	33.39	32.64	33.09
2295	NASDAQ	FMBH	Thu, Jan 24, 2019	33.04	33.58	30.76	32.69
2294	NASDAQ	FMBH	Wed, Jan 23, 2019	33.51	33.51	33.04	33.04
2293	NASDAQ	FMBH	Tue, Jan 22, 2019	33.60	33.95	33.02	33.31
2292	NASDAQ	FMBH	Fri, Jan 18, 2019	33.55	34.16	33.55	33.73
2291	NASDAQ	FMBH	Thu, Jan 17, 2019	33.31	33.85	33.23	33.62
2290	NASDAQ	FMBH	Wed, Jan 16, 2019	32.93	33.55	32.93	33.43
2289	NASDAQ	FMBH	Tue, Jan 15, 2019	32.68	32.93	32.68	32.84
2288	NASDAQ	FMBH	Mon, Jan 14, 2019	32.86	33.27	32.77	32.77
2287	NASDAQ	FMBH	Fri, Jan 11, 2019	33.20	33.33	33.02	33.10
2286	NASDAQ	FMBH	Thu, Jan 10, 2019	33.31	34.06	33.15	33.43
2285	NASDAQ	FMBH	Wed, Jan 9, 2019	33.60	33.72	33.09	33.58
2284	NASDAQ	FMBH	Tue, Jan 8, 2019	33.88	33.88	33.01	33.61
2283	NASDAQ	FMBH	Mon, Jan 7, 2019	33.33	33.67	32.15	33.57
2282	NASDAQ	FMBH	Fri, Jan 4, 2019	33.26	34.06	33.05	33.66
2281	NASDAQ	FMBH	Thu, Jan 3, 2019	32.68	33.24	32.54	32.89
2280	NASDAQ	FMBH	Wed, Jan 2, 2019	31.64	32.89	31.64	32.67
2279	NASDAQ	FMBH	Mon, Dec 31, 2018	31.20	31.97	31.20	31.92
2278	NASDAQ	FMBH	Fri, Dec 28, 2018	31.10	31.91	31.07	31.07
2277	NASDAQ	FMBH	Thu, Dec 27, 2018	31.10	31.59	30.49	31.06
2276	NASDAQ	FMBH	Wed, Dec 26, 2018	31.25	31.66	31.05	31.35
2275	NASDAQ	FMBH	Mon, Dec 24, 2018	31.23	31.62	31.00	31.12
2274	NASDAQ	FMBH	Fri, Dec 21, 2018	31.27	31.99	31.00	31.23
2273	NASDAQ	FMBH	Thu, Dec 20, 2018	30.95	31.80	30.72	31.21
2272	NASDAQ	FMBH	Wed, Dec 19, 2018	31.96	32.36	30.68	31.05
2271	NASDAQ	FMBH	Tue, Dec 18, 2018	32.67	33.61	32.38	32.50
2270	NASDAQ	FMBH	Mon, Dec 17, 2018	32.64	33.61	32.52	32.52
2269	NASDAQ	FMBH	Fri, Dec 14, 2018	34.10	34.10	32.00	32.68
2268	NASDAQ	FMBH	Thu, Dec 13, 2018	34.54	35.33	34.12	34.29
2267	NASDAQ	FMBH	Wed, Dec 12, 2018	33.73	35.05	33.73	34.62
2266	NASDAQ	FMBH	Tue, Dec 11, 2018	34.81	34.86	33.69	34.14
2265	NASDAQ	FMBH	Mon, Dec 10, 2018	34.71	34.72	33.85	34.48
2264	NASDAQ	FMBH	Fri, Dec 7, 2018	34.25	35.01	34.25	34.73
2263	NASDAQ	FMBH	Thu, Dec 6, 2018	35.04	35.35	33.46	34.19
2262	NASDAQ	FMBH	Tue, Dec 4, 2018	36.51	36.77	35.25	35.54
2261	NASDAQ	FMBH	Mon, Dec 3, 2018	37.42	37.42	36.52	36.68
2260	NASDAQ	FMBH	Fri, Nov 30, 2018	36.74	37.27	36.55	37.03
2259	NASDAQ	FMBH	Thu, Nov 29, 2018	36.81	36.85	36.36	36.81
2258	NASDAQ	FMBH	Wed, Nov 28, 2018	35.66	37.08	35.60	36.93
2257	NASDAQ	FMBH	Tue, Nov 27, 2018	35.69	36.42	35.44	35.45
2256	NASDAQ	FMBH	Mon, Nov 26, 2018	35.80	36.10	35.54	35.79
2255	NASDAQ	FMBH	Fri, Nov 23, 2018	35.22	35.75	35.19	35.75
2254	NASDAQ	FMBH	Wed, Nov 21, 2018	35.58	35.90	35.26	35.38
2253	NASDAQ	FMBH	Tue, Nov 20, 2018	35.63	36.02	35.35	35.50
2252	NASDAQ	FMBH	Mon, Nov 19, 2018	36.05	36.99	35.78	36.00
2251	NASDAQ	FMBH	Fri, Nov 16, 2018	36.06	37.14	35.89	36.06
2250	NASDAQ	FMBH	Thu, Nov 15, 2018	35.24	36.50	35.05	36.27
2249	NASDAQ	FMBH	Wed, Nov 14, 2018	37.00	37.30	35.47	35.48
2248	NASDAQ	FMBH	Tue, Nov 13, 2018	36.83	37.12	36.70	36.84
2247	NASDAQ	FMBH	Mon, Nov 12, 2018	37.00	37.48	36.82	36.82
2246	NASDAQ	FMBH	Fri, Nov 9, 2018	37.73	37.88	36.80	37.06
2245	NASDAQ	FMBH	Thu, Nov 8, 2018	37.30	37.99	37.30	37.78
2244	NASDAQ	FMBH	Wed, Nov 7, 2018	37.56	37.80	37.22	37.59
2243	NASDAQ	FMBH	Tue, Nov 6, 2018	37.13	37.63	37.06	37.47
2242	NASDAQ	FMBH	Mon, Nov 5, 2018	37.90	37.90	36.72	37.47
2241	NASDAQ	FMBH	Fri, Nov 2, 2018	37.88	38.79	37.74	37.94
2240	NASDAQ	FMBH	Thu, Nov 1, 2018	37.42	38.01	37.42	37.73
2239	NASDAQ	FMBH	Wed, Oct 31, 2018	37.08	37.55	36.65	37.28
2238	NASDAQ	FMBH	Tue, Oct 30, 2018	36.53	37.06	36.45	36.79
2237	NASDAQ	FMBH	Mon, Oct 29, 2018	36.00	37.08	36.00	36.54
2236	NASDAQ	FMBH	Fri, Oct 26, 2018	35.74	36.35	35.10	35.68
2235	NASDAQ	FMBH	Thu, Oct 25, 2018	33.85	36.60	33.85	36.11
2234	NASDAQ	FMBH	Wed, Oct 24, 2018	35.38	35.80	33.44	33.60
2233	NASDAQ	FMBH	Tue, Oct 23, 2018	35.14	36.84	34.74	35.45
2232	NASDAQ	FMBH	Mon, Oct 22, 2018	36.23	36.23	35.60	35.62
2231	NASDAQ	FMBH	Fri, Oct 19, 2018	36.68	36.90	35.69	36.15
2230	NASDAQ	FMBH	Thu, Oct 18, 2018	37.16	37.44	36.28	36.78
2229	NASDAQ	FMBH	Wed, Oct 17, 2018	37.01	37.70	36.97	37.31
2228	NASDAQ	FMBH	Tue, Oct 16, 2018	37.39	37.67	36.53	37.17
2227	NASDAQ	FMBH	Mon, Oct 15, 2018	37.07	37.76	36.71	37.31
2226	NASDAQ	FMBH	Fri, Oct 12, 2018	38.08	39.74	36.55	36.99
2225	NASDAQ	FMBH	Thu, Oct 11, 2018	38.36	39.82	36.69	37.75
2224	NASDAQ	FMBH	Wed, Oct 10, 2018	39.01	39.60	38.54	38.58
2223	NASDAQ	FMBH	Tue, Oct 9, 2018	38.65	39.97	38.17	39.02
2222	NASDAQ	FMBH	Mon, Oct 8, 2018	38.12	39.08	37.08	38.80
2221	NASDAQ	FMBH	Fri, Oct 5, 2018	39.47	39.47	38.00	38.36
2220	NASDAQ	FMBH	Thu, Oct 4, 2018	39.97	40.63	38.82	39.48
2219	NASDAQ	FMBH	Wed, Oct 3, 2018	39.52	40.30	39.40	39.97
2218	NASDAQ	FMBH	Tue, Oct 2, 2018	40.05	40.05	39.13	39.38
2217	NASDAQ	FMBH	Mon, Oct 1, 2018	40.38	41.70	40.04	40.16
2216	NASDAQ	FMBH	Fri, Sep 28, 2018	40.25	40.49	40.10	40.33
2215	NASDAQ	FMBH	Thu, Sep 27, 2018	40.55	40.65	40.20	40.20
2214	NASDAQ	FMBH	Wed, Sep 26, 2018	40.69	41.02	40.50	40.50
2213	NASDAQ	FMBH	Tue, Sep 25, 2018	40.63	40.95	40.51	40.70
2212	NASDAQ	FMBH	Mon, Sep 24, 2018	40.31	41.07	40.31	40.56
2211	NASDAQ	FMBH	Fri, Sep 21, 2018	41.14	41.54	40.24	40.34
2210	NASDAQ	FMBH	Thu, Sep 20, 2018	40.99	41.34	40.99	41.17
2209	NASDAQ	FMBH	Wed, Sep 19, 2018	41.05	41.37	40.91	40.91
2208	NASDAQ	FMBH	Tue, Sep 18, 2018	41.05	41.35	41.01	41.05
2207	NASDAQ	FMBH	Mon, Sep 17, 2018	41.00	41.37	41.00	41.06
2206	NASDAQ	FMBH	Fri, Sep 14, 2018	40.76	41.26	40.68	40.97
2205	NASDAQ	FMBH	Thu, Sep 13, 2018	41.00	41.16	40.55	40.70
2204	NASDAQ	FMBH	Wed, Sep 12, 2018	41.29	41.29	40.54	40.71
2203	NASDAQ	FMBH	Tue, Sep 11, 2018	41.09	41.63	40.97	41.25
2202	NASDAQ	FMBH	Mon, Sep 10, 2018	41.60	41.87	40.84	41.27
2201	NASDAQ	FMBH	Fri, Sep 7, 2018	41.01	41.59	40.86	41.59
2200	NASDAQ	FMBH	Thu, Sep 6, 2018	41.20	41.20	40.90	41.10
2199	NASDAQ	FMBH	Wed, Sep 5, 2018	41.04	41.20	40.83	41.20
2198	NASDAQ	FMBH	Tue, Sep 4, 2018	41.19	41.20	40.77	40.99
2197	NASDAQ	FMBH	Fri, Aug 31, 2018	41.01	41.20	41.01	41.09
2196	NASDAQ	FMBH	Thu, Aug 30, 2018	40.83	41.20	40.83	41.10
2195	NASDAQ	FMBH	Wed, Aug 29, 2018	41.00	41.00	40.70	40.82
2194	NASDAQ	FMBH	Tue, Aug 28, 2018	41.18	41.20	40.75	40.83
2193	NASDAQ	FMBH	Mon, Aug 27, 2018	41.19	41.65	40.96	41.09
2192	NASDAQ	FMBH	Fri, Aug 24, 2018	41.00	41.10	40.68	41.04
2191	NASDAQ	FMBH	Thu, Aug 23, 2018	41.71	41.71	40.66	40.95
2190	NASDAQ	FMBH	Wed, Aug 22, 2018	41.75	42.00	41.50	41.70
2189	NASDAQ	FMBH	Tue, Aug 21, 2018	41.14	41.97	41.00	41.78
2188	NASDAQ	FMBH	Mon, Aug 20, 2018	41.45	41.56	40.99	41.09
2187	NASDAQ	FMBH	Fri, Aug 17, 2018	41.38	41.73	41.02	41.45
2186	NASDAQ	FMBH	Thu, Aug 16, 2018	40.95	41.67	40.77	41.46
2185	NASDAQ	FMBH	Wed, Aug 15, 2018	41.19	41.25	40.58	40.82
2184	NASDAQ	FMBH	Tue, Aug 14, 2018	40.65	41.24	40.41	41.22
2183	NASDAQ	FMBH	Mon, Aug 13, 2018	40.74	41.02	40.40	40.52
2182	NASDAQ	FMBH	Fri, Aug 10, 2018	40.76	40.96	40.43	40.65
2181	NASDAQ	FMBH	Thu, Aug 9, 2018	40.92	41.19	40.58	40.88
2180	NASDAQ	FMBH	Wed, Aug 8, 2018	40.60	41.11	40.42	40.92
2179	NASDAQ	FMBH	Tue, Aug 7, 2018	40.49	40.74	40.32	40.60
2178	NASDAQ	FMBH	Mon, Aug 6, 2018	40.42	40.74	40.25	40.33
2177	NASDAQ	FMBH	Fri, Aug 3, 2018	40.98	41.46	40.31	40.41
2176	NASDAQ	FMBH	Thu, Aug 2, 2018	40.50	41.50	40.50	40.95
2175	NASDAQ	FMBH	Wed, Aug 1, 2018	40.52	41.00	40.30	40.60
2174	NASDAQ	FMBH	Tue, Jul 31, 2018	40.66	40.66	40.06	40.31
2173	NASDAQ	FMBH	Mon, Jul 30, 2018	40.73	40.99	40.10	40.34
2172	NASDAQ	FMBH	Fri, Jul 27, 2018	40.85	40.85	40.31	40.65
2171	NASDAQ	FMBH	Thu, Jul 26, 2018	40.39	40.95	40.36	40.75
2170	NASDAQ	FMBH	Wed, Jul 25, 2018	40.76	40.76	38.89	40.16
2169	NASDAQ	FMBH	Tue, Jul 24, 2018	41.06	41.06	40.51	40.77
2168	NASDAQ	FMBH	Mon, Jul 23, 2018	40.60	41.08	40.60	40.90
2167	NASDAQ	FMBH	Fri, Jul 20, 2018	40.91	41.10	40.46	40.62
2166	NASDAQ	FMBH	Thu, Jul 19, 2018	40.58	41.02	40.58	40.92
2165	NASDAQ	FMBH	Wed, Jul 18, 2018	39.80	40.82	39.80	40.69
2164	NASDAQ	FMBH	Tue, Jul 17, 2018	39.99	40.66	39.61	39.79
2163	NASDAQ	FMBH	Mon, Jul 16, 2018	39.58	40.35	39.50	39.90
2162	NASDAQ	FMBH	Fri, Jul 13, 2018	39.97	40.76	39.31	39.59
2161	NASDAQ	FMBH	Thu, Jul 12, 2018	40.98	40.98	39.75	39.96
2160	NASDAQ	FMBH	Wed, Jul 11, 2018	40.50	40.86	40.27	40.42
2159	NASDAQ	FMBH	Tue, Jul 10, 2018	41.27	41.53	40.48	40.51
2158	NASDAQ	FMBH	Mon, Jul 9, 2018	41.11	41.61	40.59	41.20
2157	NASDAQ	FMBH	Fri, Jul 6, 2018	41.12	41.62	39.49	41.00
2156	NASDAQ	FMBH	Thu, Jul 5, 2018	40.35	41.18	40.24	41.06
2155	NASDAQ	FMBH	Tue, Jul 3, 2018	40.24	40.97	40.07	40.22
2154	NASDAQ	FMBH	Mon, Jul 2, 2018	39.08	40.50	39.08	40.24
2153	NASDAQ	FMBH	Fri, Jun 29, 2018	40.04	40.04	39.20	39.30
2152	NASDAQ	FMBH	Thu, Jun 28, 2018	40.08	40.54	39.80	39.92
2151	NASDAQ	FMBH	Wed, Jun 27, 2018	40.75	40.94	40.06	40.09
2150	NASDAQ	FMBH	Tue, Jun 26, 2018	41.23	41.23	40.89	40.90
2149	NASDAQ	FMBH	Mon, Jun 25, 2018	40.87	41.30	40.71	40.90
2148	NASDAQ	FMBH	Fri, Jun 22, 2018	41.58	42.00	40.61	41.10
2147	NASDAQ	FMBH	Thu, Jun 21, 2018	42.13	42.35	41.31	41.36
2146	NASDAQ	FMBH	Wed, Jun 20, 2018	41.64	42.46	41.54	42.21
2145	NASDAQ	FMBH	Tue, Jun 19, 2018	40.68	41.73	40.68	41.61
2144	NASDAQ	FMBH	Mon, Jun 18, 2018	39.89	40.99	39.89	40.76
2143	NASDAQ	FMBH	Fri, Jun 15, 2018	39.26	40.14	39.25	39.92
2142	NASDAQ	FMBH	Thu, Jun 14, 2018	39.64	39.64	39.28	39.42
2141	NASDAQ	FMBH	Wed, Jun 13, 2018	39.68	40.31	39.05	39.36
2140	NASDAQ	FMBH	Tue, Jun 12, 2018	39.48	39.92	38.94	39.69
2139	NASDAQ	FMBH	Mon, Jun 11, 2018	40.07	40.30	39.23	39.37
2138	NASDAQ	FMBH	Fri, Jun 8, 2018	40.11	40.45	39.96	40.08
2137	NASDAQ	FMBH	Thu, Jun 7, 2018	40.50	40.65	39.94	40.10
2136	NASDAQ	FMBH	Wed, Jun 6, 2018	39.47	40.37	38.90	40.34
2135	NASDAQ	FMBH	Tue, Jun 5, 2018	39.99	39.99	39.05	39.37
2134	NASDAQ	FMBH	Mon, Jun 4, 2018	38.17	39.95	37.52	39.74
2133	NASDAQ	FMBH	Fri, Jun 1, 2018	37.67	38.35	37.51	37.95
2132	NASDAQ	FMBH	Thu, May 31, 2018	37.72	37.90	37.27	37.46
2131	NASDAQ	FMBH	Wed, May 30, 2018	37.20	38.12	37.20	37.76
2130	NASDAQ	FMBH	Tue, May 29, 2018	37.13	37.59	36.72	37.11
2129	NASDAQ	FMBH	Fri, May 25, 2018	37.01	37.53	36.98	37.33
2128	NASDAQ	FMBH	Thu, May 24, 2018	37.34	37.62	36.35	37.13
2127	NASDAQ	FMBH	Wed, May 23, 2018	37.05	37.63	37.05	37.47
2126	NASDAQ	FMBH	Tue, May 22, 2018	36.32	37.37	30.01	37.04
2125	NASDAQ	FMBH	Mon, May 21, 2018	37.23	37.23	36.14	36.21
2124	NASDAQ	FMBH	Fri, May 18, 2018	37.50	37.50	36.91	36.91
2123	NASDAQ	FMBH	Thu, May 17, 2018	37.27	37.50	37.27	37.36
2122	NASDAQ	FMBH	Wed, May 16, 2018	36.67	37.35	36.65	37.21
2121	NASDAQ	FMBH	Tue, May 15, 2018	36.51	37.44	36.51	36.94
2120	NASDAQ	FMBH	Mon, May 14, 2018	37.63	37.63	37.02	37.23
2119	NASDAQ	FMBH	Fri, May 11, 2018	37.50	37.98	37.31	37.49
2118	NASDAQ	FMBH	Thu, May 10, 2018	37.36	37.56	37.32	37.50
2117	NASDAQ	FMBH	Wed, May 9, 2018	37.52	37.90	37.43	37.47
2116	NASDAQ	FMBH	Tue, May 8, 2018	37.77	37.89	37.44	37.53
2115	NASDAQ	FMBH	Mon, May 7, 2018	38.00	38.00	37.42	37.65
2114	NASDAQ	FMBH	Fri, May 4, 2018	37.12	38.49	37.12	37.89
2113	NASDAQ	FMBH	Thu, May 3, 2018	37.38	37.64	36.83	37.15
2112	NASDAQ	FMBH	Wed, May 2, 2018	37.45	38.00	37.18	37.52
2111	NASDAQ	FMBH	Tue, May 1, 2018	36.83	37.50	36.75	37.32
2110	NASDAQ	FMBH	Mon, Apr 30, 2018	37.09	37.25	36.75	36.75
2109	NASDAQ	FMBH	Fri, Apr 27, 2018	37.07	37.46	36.78	36.85
2108	NASDAQ	FMBH	Thu, Apr 26, 2018	37.00	37.17	36.88	36.94
2107	NASDAQ	FMBH	Wed, Apr 25, 2018	36.83	36.94	36.56	36.70
2106	NASDAQ	FMBH	Tue, Apr 24, 2018	36.54	37.00	36.52	36.77
2105	NASDAQ	FMBH	Mon, Apr 23, 2018	36.05	36.64	36.04	36.48
2104	NASDAQ	FMBH	Fri, Apr 20, 2018	35.65	36.26	35.65	36.04
2103	NASDAQ	FMBH	Thu, Apr 19, 2018	35.68	36.28	35.68	35.95
2102	NASDAQ	FMBH	Wed, Apr 18, 2018	35.82	36.49	35.65	35.70
2101	NASDAQ	FMBH	Tue, Apr 17, 2018	36.10	36.10	35.74	35.80
2100	NASDAQ	FMBH	Mon, Apr 16, 2018	36.00	36.47	35.75	35.93
2099	NASDAQ	FMBH	Fri, Apr 13, 2018	36.74	36.74	35.65	35.83
2098	NASDAQ	FMBH	Thu, Apr 12, 2018	36.90	36.90	36.35	36.40
2097	NASDAQ	FMBH	Wed, Apr 11, 2018	36.53	36.79	36.02	36.20
2096	NASDAQ	FMBH	Tue, Apr 10, 2018	36.29	36.81	36.01	36.57
2095	NASDAQ	FMBH	Mon, Apr 9, 2018	36.49	36.74	35.88	36.02
2094	NASDAQ	FMBH	Fri, Apr 6, 2018	36.75	36.86	35.95	36.21
2093	NASDAQ	FMBH	Thu, Apr 5, 2018	36.82	37.00	36.48	36.82
2092	NASDAQ	FMBH	Wed, Apr 4, 2018	35.60	36.50	35.60	36.36
2091	NASDAQ	FMBH	Tue, Apr 3, 2018	35.29	36.68	35.29	36.04
2090	NASDAQ	FMBH	Mon, Apr 2, 2018	36.44	36.59	35.94	36.07
2089	NASDAQ	FMBH	Thu, Mar 29, 2018	36.57	36.75	36.22	36.45
2088	NASDAQ	FMBH	Wed, Mar 28, 2018	36.24	36.50	35.83	36.43
2087	NASDAQ	FMBH	Tue, Mar 27, 2018	36.86	36.86	35.90	36.25
2086	NASDAQ	FMBH	Mon, Mar 26, 2018	36.36	37.18	36.25	36.96
2085	NASDAQ	FMBH	Fri, Mar 23, 2018	37.01	37.22	35.79	35.89
2084	NASDAQ	FMBH	Thu, Mar 22, 2018	37.48	38.00	36.66	37.00
2083	NASDAQ	FMBH	Wed, Mar 21, 2018	37.51	37.90	37.31	37.68
2082	NASDAQ	FMBH	Tue, Mar 20, 2018	37.63	37.91	37.16	37.57
2081	NASDAQ	FMBH	Mon, Mar 19, 2018	37.57	38.00	36.99	37.66
2080	NASDAQ	FMBH	Fri, Mar 16, 2018	37.17	37.88	37.17	37.71
2079	NASDAQ	FMBH	Thu, Mar 15, 2018	37.04	37.33	36.52	37.16
2078	NASDAQ	FMBH	Wed, Mar 14, 2018	37.10	37.38	36.54	36.88
2077	NASDAQ	FMBH	Tue, Mar 13, 2018	37.21	37.75	36.37	37.00
2076	NASDAQ	FMBH	Mon, Mar 12, 2018	36.89	37.19	36.17	37.13
2075	NASDAQ	FMBH	Fri, Mar 9, 2018	35.98	36.93	35.95	36.83
2074	NASDAQ	FMBH	Thu, Mar 8, 2018	35.86	36.30	35.23	35.86
2073	NASDAQ	FMBH	Wed, Mar 7, 2018	34.92	35.99	34.92	35.86
2072	NASDAQ	FMBH	Tue, Mar 6, 2018	34.88	35.46	34.19	35.28
2071	NASDAQ	FMBH	Mon, Mar 5, 2018	35.24	35.24	34.29	34.76
2070	NASDAQ	FMBH	Fri, Mar 2, 2018	34.70	35.08	34.32	34.90
2069	NASDAQ	FMBH	Thu, Mar 1, 2018	34.24	34.90	34.24	34.90
2068	NASDAQ	FMBH	Wed, Feb 28, 2018	35.20	35.49	34.13	34.14
2067	NASDAQ	FMBH	Tue, Feb 27, 2018	35.70	35.99	34.72	35.10
2066	NASDAQ	FMBH	Mon, Feb 26, 2018	35.44	35.84	35.44	35.69
2065	NASDAQ	FMBH	Fri, Feb 23, 2018	35.08	35.51	34.95	35.41
2064	NASDAQ	FMBH	Thu, Feb 22, 2018	35.76	35.76	34.76	34.87
2063	NASDAQ	FMBH	Wed, Feb 21, 2018	35.19	36.02	35.19	35.76
2062	NASDAQ	FMBH	Tue, Feb 20, 2018	35.52	35.61	34.95	35.02
2061	NASDAQ	FMBH	Fri, Feb 16, 2018	35.27	35.92	35.27	35.72
2060	NASDAQ	FMBH	Thu, Feb 15, 2018	35.72	35.93	35.25	35.45
2059	NASDAQ	FMBH	Wed, Feb 14, 2018	34.99	35.82	34.99	35.42
2058	NASDAQ	FMBH	Tue, Feb 13, 2018	34.98	35.43	34.98	35.22
2057	NASDAQ	FMBH	Mon, Feb 12, 2018	35.70	35.70	34.87	35.08
2056	NASDAQ	FMBH	Fri, Feb 9, 2018	35.50	36.07	34.61	35.57
2055	NASDAQ	FMBH	Thu, Feb 8, 2018	35.31	35.93	34.34	34.35
2054	NASDAQ	FMBH	Wed, Feb 7, 2018	34.90	36.15	34.90	35.32
2053	NASDAQ	FMBH	Tue, Feb 6, 2018	35.80	36.88	34.27	34.90
2052	NASDAQ	FMBH	Mon, Feb 5, 2018	37.83	38.12	35.19	36.46
2051	NASDAQ	FMBH	Fri, Feb 2, 2018	38.23	38.94	38.11	38.12
2050	NASDAQ	FMBH	Thu, Feb 1, 2018	38.27	38.52	38.10	38.45
2049	NASDAQ	FMBH	Wed, Jan 31, 2018	38.15	38.65	38.02	38.50
2048	NASDAQ	FMBH	Tue, Jan 30, 2018	38.05	38.49	38.05	38.37
2047	NASDAQ	FMBH	Mon, Jan 29, 2018	38.37	38.78	38.15	38.40
2046	NASDAQ	FMBH	Fri, Jan 26, 2018	37.98	38.36	37.82	38.36
2045	NASDAQ	FMBH	Thu, Jan 25, 2018	38.65	39.23	37.80	37.99
2044	NASDAQ	FMBH	Wed, Jan 24, 2018	39.05	39.19	38.29	38.49
2043	NASDAQ	FMBH	Tue, Jan 23, 2018	39.10	39.21	38.59	38.92
2042	NASDAQ	FMBH	Mon, Jan 22, 2018	39.37	39.37	38.98	39.21
2041	NASDAQ	FMBH	Fri, Jan 19, 2018	38.76	39.76	38.64	39.54
2040	NASDAQ	FMBH	Thu, Jan 18, 2018	39.52	39.52	38.86	38.92
2039	NASDAQ	FMBH	Wed, Jan 17, 2018	39.00	39.95	39.00	39.65
2038	NASDAQ	FMBH	Tue, Jan 16, 2018	39.81	40.01	38.84	38.84
2037	NASDAQ	FMBH	Fri, Jan 12, 2018	39.36	40.08	39.35	39.67
2036	NASDAQ	FMBH	Thu, Jan 11, 2018	38.91	40.12	38.70	39.28
2035	NASDAQ	FMBH	Wed, Jan 10, 2018	38.99	39.80	38.58	38.89
2034	NASDAQ	FMBH	Tue, Jan 9, 2018	38.38	39.23	38.38	39.00
2033	NASDAQ	FMBH	Mon, Jan 8, 2018	38.49	38.49	38.11	38.40
2032	NASDAQ	FMBH	Fri, Jan 5, 2018	38.81	38.87	38.15	38.61
2031	NASDAQ	FMBH	Thu, Jan 4, 2018	38.50	39.00	38.20	38.73
2030	NASDAQ	FMBH	Wed, Jan 3, 2018	38.27	38.42	38.02	38.24
2029	NASDAQ	FMBH	Tue, Jan 2, 2018	39.20	39.20	38.10	38.26
2028	NASDAQ	FMBH	Fri, Dec 29, 2017	39.40	39.99	38.37	38.54
2027	NASDAQ	FMBH	Thu, Dec 28, 2017	38.75	39.16	38.54	39.05
2026	NASDAQ	FMBH	Wed, Dec 27, 2017	38.19	39.08	38.19	38.55
2025	NASDAQ	FMBH	Tue, Dec 26, 2017	38.80	39.00	37.65	38.15
2024	NASDAQ	FMBH	Fri, Dec 22, 2017	40.62	40.62	38.65	38.72
2023	NASDAQ	FMBH	Thu, Dec 21, 2017	40.10	40.90	40.10	40.69
2022	NASDAQ	FMBH	Wed, Dec 20, 2017	40.84	40.84	39.67	40.34
2021	NASDAQ	FMBH	Tue, Dec 19, 2017	39.53	40.96	39.48	40.57
2020	NASDAQ	FMBH	Mon, Dec 18, 2017	38.62	39.92	38.02	39.48
2019	NASDAQ	FMBH	Fri, Dec 15, 2017	37.79	39.06	37.79	38.45
2018	NASDAQ	FMBH	Thu, Dec 14, 2017	38.31	38.62	37.75	37.89
2017	NASDAQ	FMBH	Wed, Dec 13, 2017	38.04	38.65	37.91	38.17
2016	NASDAQ	FMBH	Tue, Dec 12, 2017	39.22	39.22	37.63	37.96
2015	NASDAQ	FMBH	Mon, Dec 11, 2017	38.68	39.86	38.68	39.09
2014	NASDAQ	FMBH	Fri, Dec 8, 2017	39.65	39.88	38.62	38.67
2013	NASDAQ	FMBH	Thu, Dec 7, 2017	39.63	40.20	39.40	39.43
2012	NASDAQ	FMBH	Wed, Dec 6, 2017	39.40	40.23	39.40	39.77
2011	NASDAQ	FMBH	Tue, Dec 5, 2017	40.18	40.20	39.42	39.51
2010	NASDAQ	FMBH	Mon, Dec 4, 2017	40.09	40.50	39.50	39.79
2009	NASDAQ	FMBH	Fri, Dec 1, 2017	40.27	41.98	39.04	39.69
2008	NASDAQ	FMBH	Thu, Nov 30, 2017	41.74	41.98	39.68	40.27
2007	NASDAQ	FMBH	Wed, Nov 29, 2017	39.40	41.96	39.30	41.82
2006	NASDAQ	FMBH	Tue, Nov 28, 2017	39.86	39.87	38.94	39.79
2005	NASDAQ	FMBH	Mon, Nov 27, 2017	37.75	39.49	37.75	39.03
2004	NASDAQ	FMBH	Fri, Nov 24, 2017	39.89	39.89	38.38	39.07
2003	NASDAQ	FMBH	Wed, Nov 22, 2017	39.55	40.00	39.47	39.79
2002	NASDAQ	FMBH	Tue, Nov 21, 2017	39.00	40.04	38.29	39.53
2001	NASDAQ	FMBH	Mon, Nov 20, 2017	38.09	38.94	37.92	38.93
2000	NASDAQ	FMBH	Fri, Nov 17, 2017	39.10	39.14	38.31	38.92
1999	NASDAQ	FMBH	Thu, Nov 16, 2017	39.13	40.53	39.13	39.45
1998	NASDAQ	FMBH	Wed, Nov 15, 2017	38.44	39.48	38.17	39.13
1997	NASDAQ	FMBH	Tue, Nov 14, 2017	35.82	38.98	35.30	38.80
1996	NASDAQ	FMBH	Mon, Nov 13, 2017	38.62	38.62	35.94	35.99
1995	NASDAQ	FMBH	Fri, Nov 10, 2017	36.54	36.76	36.30	36.41
1994	NASDAQ	FMBH	Thu, Nov 9, 2017	36.32	36.61	35.81	36.29
1993	NASDAQ	FMBH	Wed, Nov 8, 2017	37.33	37.33	36.50	36.50
1992	NASDAQ	FMBH	Tue, Nov 7, 2017	37.79	38.34	37.25	37.52
1991	NASDAQ	FMBH	Mon, Nov 6, 2017	38.19	38.49	37.91	38.37
1990	NASDAQ	FMBH	Fri, Nov 3, 2017	38.81	38.81	38.44	38.51
1989	NASDAQ	FMBH	Thu, Nov 2, 2017	38.24	39.04	38.24	38.93
1988	NASDAQ	FMBH	Wed, Nov 1, 2017	38.88	39.00	37.62	38.29
1987	NASDAQ	FMBH	Tue, Oct 31, 2017	38.46	39.18	38.45	38.60
1986	NASDAQ	FMBH	Mon, Oct 30, 2017	41.17	41.17	37.94	38.45
1985	NASDAQ	FMBH	Fri, Oct 27, 2017	41.78	41.78	41.11	41.34
1984	NASDAQ	FMBH	Thu, Oct 26, 2017	41.89	42.03	41.68	41.77
1983	NASDAQ	FMBH	Wed, Oct 25, 2017	41.10	41.80	40.55	41.67
1982	NASDAQ	FMBH	Tue, Oct 24, 2017	40.41	41.09	40.00	40.77
1981	NASDAQ	FMBH	Mon, Oct 23, 2017	41.14	41.35	40.16	40.67
1980	NASDAQ	FMBH	Fri, Oct 20, 2017	41.11	41.92	40.79	41.37
1979	NASDAQ	FMBH	Thu, Oct 19, 2017	39.98	40.71	39.90	40.71
1978	NASDAQ	FMBH	Wed, Oct 18, 2017	39.73	40.50	39.70	40.17
1977	NASDAQ	FMBH	Tue, Oct 17, 2017	39.10	39.92	39.10	39.63
1976	NASDAQ	FMBH	Mon, Oct 16, 2017	39.92	40.15	38.96	39.97
1975	NASDAQ	FMBH	Fri, Oct 13, 2017	40.14	40.15	39.15	39.91
1974	NASDAQ	FMBH	Thu, Oct 12, 2017	40.41	40.69	40.16	40.23
1973	NASDAQ	FMBH	Wed, Oct 11, 2017	39.90	41.15	39.90	40.28
1972	NASDAQ	FMBH	Tue, Oct 10, 2017	39.30	40.24	39.10	40.03
1971	NASDAQ	FMBH	Mon, Oct 9, 2017	38.97	39.19	38.10	39.07
1970	NASDAQ	FMBH	Fri, Oct 6, 2017	39.00	39.15	38.85	38.98
1969	NASDAQ	FMBH	Thu, Oct 5, 2017	38.79	39.04	38.62	39.00
1968	NASDAQ	FMBH	Wed, Oct 4, 2017	39.12	39.31	38.40	38.80
1967	NASDAQ	FMBH	Tue, Oct 3, 2017	38.44	39.10	38.42	39.07
1966	NASDAQ	FMBH	Mon, Oct 2, 2017	38.17	38.58	37.83	38.42
1965	NASDAQ	FMBH	Fri, Sep 29, 2017	37.76	38.76	37.76	38.40
1964	NASDAQ	FMBH	Thu, Sep 28, 2017	37.01	38.28	36.33	37.87
1963	NASDAQ	FMBH	Wed, Sep 27, 2017	36.48	37.21	36.47	37.02
1962	NASDAQ	FMBH	Tue, Sep 26, 2017	36.01	36.85	35.88	36.10
1961	NASDAQ	FMBH	Mon, Sep 25, 2017	35.00	36.15	35.00	35.76
1960	NASDAQ	FMBH	Fri, Sep 22, 2017	34.95	35.00	34.88	34.89
1959	NASDAQ	FMBH	Thu, Sep 21, 2017	34.94	35.18	34.92	34.99
1958	NASDAQ	FMBH	Wed, Sep 20, 2017	35.04	35.05	34.81	34.95
1957	NASDAQ	FMBH	Tue, Sep 19, 2017	35.01	35.05	34.56	34.96
1956	NASDAQ	FMBH	Mon, Sep 18, 2017	35.05	35.10	34.55	35.04
1955	NASDAQ	FMBH	Fri, Sep 15, 2017	35.05	35.25	34.82	35.05
1954	NASDAQ	FMBH	Thu, Sep 14, 2017	35.12	35.15	35.00	35.05
1953	NASDAQ	FMBH	Wed, Sep 13, 2017	34.99	35.23	34.99	35.09
1952	NASDAQ	FMBH	Tue, Sep 12, 2017	35.00	35.02	34.91	34.98
1951	NASDAQ	FMBH	Mon, Sep 11, 2017	35.00	35.05	34.63	34.95
1950	NASDAQ	FMBH	Fri, Sep 8, 2017	34.50	35.00	34.50	34.96
1949	NASDAQ	FMBH	Thu, Sep 7, 2017	34.94	34.99	34.06	34.38
1948	NASDAQ	FMBH	Wed, Sep 6, 2017	35.06	35.08	34.62	34.99
1947	NASDAQ	FMBH	Tue, Sep 5, 2017	34.62	35.00	34.62	34.94
1946	NASDAQ	FMBH	Fri, Sep 1, 2017	34.63	35.00	34.15	35.00
1945	NASDAQ	FMBH	Thu, Aug 31, 2017	34.40	34.75	31.40	34.68
1944	NASDAQ	FMBH	Wed, Aug 30, 2017	34.50	34.50	31.05	34.37
1943	NASDAQ	FMBH	Tue, Aug 29, 2017	34.67	34.99	34.34	34.47
1942	NASDAQ	FMBH	Mon, Aug 28, 2017	35.11	35.11	34.90	34.96
1941	NASDAQ	FMBH	Fri, Aug 25, 2017	34.42	35.00	34.42	34.92
1940	NASDAQ	FMBH	Thu, Aug 24, 2017	34.38	34.64	34.10	34.48
1939	NASDAQ	FMBH	Wed, Aug 23, 2017	34.50	34.51	34.31	34.34
1938	NASDAQ	FMBH	Tue, Aug 22, 2017	34.81	34.90	34.61	34.77
1937	NASDAQ	FMBH	Mon, Aug 21, 2017	34.15	34.50	34.15	34.33
1936	NASDAQ	FMBH	Fri, Aug 18, 2017	33.89	34.50	33.89	34.44
1935	NASDAQ	FMBH	Thu, Aug 17, 2017	34.51	34.86	34.09	34.19
1934	NASDAQ	FMBH	Wed, Aug 16, 2017	35.26	35.57	34.55	34.85
1933	NASDAQ	FMBH	Tue, Aug 15, 2017	35.73	35.73	35.06	35.18
1932	NASDAQ	FMBH	Mon, Aug 14, 2017	34.24	35.48	34.14	35.38
1931	NASDAQ	FMBH	Fri, Aug 11, 2017	35.25	35.37	33.84	34.11
1930	NASDAQ	FMBH	Thu, Aug 10, 2017	35.91	35.91	34.96	34.99
1929	NASDAQ	FMBH	Wed, Aug 9, 2017	35.26	36.08	35.26	35.88
1928	NASDAQ	FMBH	Tue, Aug 8, 2017	35.64	36.07	35.18	35.52
1927	NASDAQ	FMBH	Mon, Aug 7, 2017	35.34	35.99	34.76	35.40
1926	NASDAQ	FMBH	Fri, Aug 4, 2017	36.27	36.27	35.21	35.43
1925	NASDAQ	FMBH	Thu, Aug 3, 2017	36.45	36.45	35.48	35.57
1924	NASDAQ	FMBH	Wed, Aug 2, 2017	36.90	36.90	36.36	36.36
1923	NASDAQ	FMBH	Tue, Aug 1, 2017	36.12	36.95	36.12	36.89
1922	NASDAQ	FMBH	Mon, Jul 31, 2017	35.61	36.71	35.39	36.59
1921	NASDAQ	FMBH	Fri, Jul 28, 2017	34.79	35.68	34.79	35.45
1920	NASDAQ	FMBH	Thu, Jul 27, 2017	35.69	35.69	34.40	34.68
1919	NASDAQ	FMBH	Wed, Jul 26, 2017	35.57	35.88	34.85	35.56
1918	NASDAQ	FMBH	Tue, Jul 25, 2017	35.08	35.79	34.66	35.29
1917	NASDAQ	FMBH	Mon, Jul 24, 2017	34.59	35.40	34.03	34.80
1916	NASDAQ	FMBH	Fri, Jul 21, 2017	34.77	35.40	34.20	34.68
1915	NASDAQ	FMBH	Thu, Jul 20, 2017	35.21	35.21	34.50	34.64
1914	NASDAQ	FMBH	Wed, Jul 19, 2017	35.07	35.83	34.33	35.18
1913	NASDAQ	FMBH	Tue, Jul 18, 2017	34.31	35.27	34.31	35.08
1912	NASDAQ	FMBH	Mon, Jul 17, 2017	35.00	35.04	34.11	34.30
1911	NASDAQ	FMBH	Fri, Jul 14, 2017	35.00	35.59	34.86	35.01
1910	NASDAQ	FMBH	Thu, Jul 13, 2017	35.25	35.38	35.00	35.34
1909	NASDAQ	FMBH	Wed, Jul 12, 2017	35.13	35.78	35.02	35.26
1908	NASDAQ	FMBH	Tue, Jul 11, 2017	35.93	35.93	34.96	35.16
1907	NASDAQ	FMBH	Mon, Jul 10, 2017	35.30	36.00	35.25	35.83
1906	NASDAQ	FMBH	Fri, Jul 7, 2017	35.01	35.61	34.96	35.48
1905	NASDAQ	FMBH	Thu, Jul 6, 2017	35.36	35.73	34.64	35.22
1904	NASDAQ	FMBH	Wed, Jul 5, 2017	35.32	35.76	34.60	35.38
1903	NASDAQ	FMBH	Mon, Jul 3, 2017	34.58	35.73	33.98	35.44
1902	NASDAQ	FMBH	Fri, Jun 30, 2017	34.25	34.61	33.67	34.24
1901	NASDAQ	FMBH	Thu, Jun 29, 2017	34.37	34.52	33.95	34.10
1900	NASDAQ	FMBH	Wed, Jun 28, 2017	34.20	34.50	33.89	34.10
1899	NASDAQ	FMBH	Tue, Jun 27, 2017	34.12	34.79	33.04	34.09
1898	NASDAQ	FMBH	Mon, Jun 26, 2017	34.32	34.97	33.99	34.08
1897	NASDAQ	FMBH	Fri, Jun 23, 2017	34.00	34.44	33.66	34.32
1896	NASDAQ	FMBH	Thu, Jun 22, 2017	34.97	35.70	33.82	34.00
1895	NASDAQ	FMBH	Wed, Jun 21, 2017	36.14	36.39	34.79	34.96
1894	NASDAQ	FMBH	Tue, Jun 20, 2017	36.92	37.18	36.08	36.09
1893	NASDAQ	FMBH	Mon, Jun 19, 2017	37.26	37.78	36.83	36.99
1892	NASDAQ	FMBH	Fri, Jun 16, 2017	36.40	37.50	36.28	37.05
1891	NASDAQ	FMBH	Thu, Jun 15, 2017	36.52	37.09	35.99	37.01
1890	NASDAQ	FMBH	Wed, Jun 14, 2017	36.24	36.99	36.24	36.95
1889	NASDAQ	FMBH	Tue, Jun 13, 2017	37.00	37.19	36.23	36.50
1888	NASDAQ	FMBH	Mon, Jun 12, 2017	36.09	37.60	34.71	36.83
1887	NASDAQ	FMBH	Fri, Jun 9, 2017	35.06	36.45	35.06	36.22
1886	NASDAQ	FMBH	Thu, Jun 8, 2017	33.46	35.79	33.06	35.12
1885	NASDAQ	FMBH	Wed, Jun 7, 2017	32.92	33.52	32.92	33.42
1884	NASDAQ	FMBH	Tue, Jun 6, 2017	32.84	33.20	32.64	32.88
1883	NASDAQ	FMBH	Mon, Jun 5, 2017	33.26	33.35	32.88	32.90
1882	NASDAQ	FMBH	Fri, Jun 2, 2017	33.35	33.35	33.20	33.22
1881	NASDAQ	FMBH	Thu, Jun 1, 2017	33.15	33.30	33.01	33.19
1880	NASDAQ	FMBH	Wed, May 31, 2017	33.35	33.35	32.67	33.10
1879	NASDAQ	FMBH	Tue, May 30, 2017	33.06	33.44	32.67	33.44
1878	NASDAQ	FMBH	Fri, May 26, 2017	33.22	33.50	33.22	33.49
1877	NASDAQ	FMBH	Thu, May 25, 2017	33.51	33.53	33.20	33.22
1876	NASDAQ	FMBH	Wed, May 24, 2017	33.86	33.90	33.29	33.45
1875	NASDAQ	FMBH	Tue, May 23, 2017	33.29	33.93	33.20	33.60
1874	NASDAQ	FMBH	Mon, May 22, 2017	33.34	34.45	33.05	33.24
1873	NASDAQ	FMBH	Fri, May 19, 2017	33.09	33.70	33.06	33.30
1872	NASDAQ	FMBH	Thu, May 18, 2017	33.09	33.69	33.09	33.18
1871	NASDAQ	FMBH	Wed, May 17, 2017	34.19	34.85	33.00	33.03
1870	NASDAQ	FMBH	Tue, May 16, 2017	34.74	34.88	33.87	34.87
1869	NASDAQ	FMBH	Mon, May 15, 2017	34.30	34.74	33.75	34.72
1868	NASDAQ	FMBH	Fri, May 12, 2017	34.02	34.73	33.95	34.20
1867	NASDAQ	FMBH	Thu, May 11, 2017	34.46	34.46	33.80	34.22
1866	NASDAQ	FMBH	Wed, May 10, 2017	34.07	34.20	34.07	34.19
1865	NASDAQ	FMBH	Tue, May 9, 2017	34.60	34.70	34.25	34.28
1864	NASDAQ	FMBH	Mon, May 8, 2017	34.20	34.60	34.06	34.53
1863	NASDAQ	FMBH	Fri, May 5, 2017	34.03	34.20	34.01	34.08
1862	NASDAQ	FMBH	Thu, May 4, 2017	34.20	34.20	33.73	34.17
1861	NASDAQ	FMBH	Wed, May 3, 2017	33.32	34.19	33.16	34.17
1860	NASDAQ	FMBH	Tue, May 2, 2017	32.17	33.64	32.17	33.56
1859	NASDAQ	FMBH	Mon, May 1, 2017	32.94	33.90	32.86	33.17
1858	NASDAQ	FMBH	Fri, Apr 28, 2017	34.19	34.19	32.21	32.61
1857	NASDAQ	FMBH	Thu, Apr 27, 2017	34.00	34.00	32.80	33.22
1856	NASDAQ	FMBH	Wed, Apr 26, 2017	33.83	34.20	33.23	34.00
1855	NASDAQ	FMBH	Tue, Apr 25, 2017	33.68	34.00	33.68	33.99
1854	NASDAQ	FMBH	Mon, Apr 24, 2017	33.31	34.15	33.21	33.67
1853	NASDAQ	FMBH	Fri, Apr 21, 2017	32.98	33.02	32.27	32.87
1852	NASDAQ	FMBH	Thu, Apr 20, 2017	33.08	33.09	32.45	33.01
1851	NASDAQ	FMBH	Wed, Apr 19, 2017	33.37	33.45	31.88	32.54
1850	NASDAQ	FMBH	Tue, Apr 18, 2017	33.59	33.65	32.00	32.95
1849	NASDAQ	FMBH	Mon, Apr 17, 2017	32.19	32.60	31.77	32.43
1848	NASDAQ	FMBH	Thu, Apr 13, 2017	32.41	32.41	31.75	31.76
1847	NASDAQ	FMBH	Wed, Apr 12, 2017	32.61	33.21	32.37	32.41
1846	NASDAQ	FMBH	Tue, Apr 11, 2017	32.34	33.23	31.73	32.95
1845	NASDAQ	FMBH	Mon, Apr 10, 2017	32.53	32.53	32.23	32.26
1844	NASDAQ	FMBH	Fri, Apr 7, 2017	32.90	32.90	32.26	32.33
1843	NASDAQ	FMBH	Thu, Apr 6, 2017	32.15	33.80	32.15	32.85
1842	NASDAQ	FMBH	Wed, Apr 5, 2017	33.70	34.24	33.29	33.44
1841	NASDAQ	FMBH	Tue, Apr 4, 2017	32.56	33.76	32.56	33.69
1840	NASDAQ	FMBH	Mon, Apr 3, 2017	34.02	34.25	33.59	33.74
1839	NASDAQ	FMBH	Fri, Mar 31, 2017	34.00	34.10	33.53	33.84
1838	NASDAQ	FMBH	Thu, Mar 30, 2017	33.34	34.15	33.34	34.00
1837	NASDAQ	FMBH	Wed, Mar 29, 2017	32.74	33.50	32.74	33.42
1836	NASDAQ	FMBH	Tue, Mar 28, 2017	31.77	33.19	31.75	32.69
1835	NASDAQ	FMBH	Mon, Mar 27, 2017	31.67	32.15	31.13	32.00
1834	NASDAQ	FMBH	Fri, Mar 24, 2017	32.44	32.50	31.79	31.92
1833	NASDAQ	FMBH	Thu, Mar 23, 2017	31.49	31.76	31.23	31.56
1832	NASDAQ	FMBH	Wed, Mar 22, 2017	32.22	32.38	31.12	31.45
1831	NASDAQ	FMBH	Tue, Mar 21, 2017	33.10	33.10	32.02	32.05
1830	NASDAQ	FMBH	Mon, Mar 20, 2017	33.20	33.20	32.85	32.85
1829	NASDAQ	FMBH	Fri, Mar 17, 2017	32.84	33.18	32.77	32.85
1828	NASDAQ	FMBH	Thu, Mar 16, 2017	32.93	33.08	32.81	32.93
1827	NASDAQ	FMBH	Wed, Mar 15, 2017	33.14	33.23	32.77	32.84
1826	NASDAQ	FMBH	Tue, Mar 14, 2017	32.82	33.67	32.80	32.84
1825	NASDAQ	FMBH	Mon, Mar 13, 2017	33.71	33.86	33.69	33.72
1824	NASDAQ	FMBH	Fri, Mar 10, 2017	33.90	33.90	33.68	33.68
1823	NASDAQ	FMBH	Thu, Mar 9, 2017	33.90	33.90	33.70	33.86
1822	NASDAQ	FMBH	Wed, Mar 8, 2017	33.89	33.90	33.46	33.79
1821	NASDAQ	FMBH	Tue, Mar 7, 2017	33.88	33.90	33.62	33.81
1820	NASDAQ	FMBH	Mon, Mar 6, 2017	33.65	33.90	33.49	33.74
1819	NASDAQ	FMBH	Fri, Mar 3, 2017	33.70	33.96	33.29	33.78
1818	NASDAQ	FMBH	Thu, Mar 2, 2017	33.08	33.70	33.08	33.50
1817	NASDAQ	FMBH	Wed, Mar 1, 2017	33.51	33.86	32.89	32.99
1816	NASDAQ	FMBH	Tue, Feb 28, 2017	32.99	33.43	32.98	33.08
1815	NASDAQ	FMBH	Mon, Feb 27, 2017	33.46	33.49	33.00	33.16
1814	NASDAQ	FMBH	Fri, Feb 24, 2017	32.98	33.56	32.98	33.46
1813	NASDAQ	FMBH	Thu, Feb 23, 2017	32.74	33.99	32.74	33.21
1812	NASDAQ	FMBH	Wed, Feb 22, 2017	32.12	33.34	32.12	33.17
1811	NASDAQ	FMBH	Tue, Feb 21, 2017	33.06	33.39	32.97	33.20
1810	NASDAQ	FMBH	Fri, Feb 17, 2017	32.84	33.24	32.33	33.13
1809	NASDAQ	FMBH	Thu, Feb 16, 2017	32.53	33.24	32.53	32.77
1808	NASDAQ	FMBH	Wed, Feb 15, 2017	32.82	33.31	32.44	33.05
1807	NASDAQ	FMBH	Tue, Feb 14, 2017	32.99	33.00	31.82	32.92
1806	NASDAQ	FMBH	Mon, Feb 13, 2017	32.69	32.99	32.05	32.98
1805	NASDAQ	FMBH	Fri, Feb 10, 2017	31.86	32.85	31.81	32.38
1804	NASDAQ	FMBH	Thu, Feb 9, 2017	32.11	32.55	32.09	32.24
1803	NASDAQ	FMBH	Wed, Feb 8, 2017	32.50	32.99	31.75	31.98
1802	NASDAQ	FMBH	Tue, Feb 7, 2017	32.33	32.86	32.26	32.46
1801	NASDAQ	FMBH	Mon, Feb 6, 2017	32.04	32.85	32.04	32.51
1800	NASDAQ	FMBH	Fri, Feb 3, 2017	31.89	32.42	31.55	32.25
1799	NASDAQ	FMBH	Thu, Feb 2, 2017	31.59	31.59	31.12	31.20
1798	NASDAQ	FMBH	Wed, Feb 1, 2017	31.55	31.90	31.40	31.40
1797	NASDAQ	FMBH	Tue, Jan 31, 2017	31.29	31.86	31.29	31.51
1796	NASDAQ	FMBH	Mon, Jan 30, 2017	31.43	31.77	31.22	31.28
1795	NASDAQ	FMBH	Fri, Jan 27, 2017	31.54	32.60	31.32	31.43
1794	NASDAQ	FMBH	Thu, Jan 26, 2017	31.43	31.79	29.18	31.79
1793	NASDAQ	FMBH	Wed, Jan 25, 2017	31.06	31.45	28.37	31.43
1792	NASDAQ	FMBH	Tue, Jan 24, 2017	31.02	31.24	30.28	31.07
1791	NASDAQ	FMBH	Mon, Jan 23, 2017	31.12	31.23	30.60	31.01
1790	NASDAQ	FMBH	Fri, Jan 20, 2017	30.58	31.25	30.39	31.12
1789	NASDAQ	FMBH	Thu, Jan 19, 2017	31.30	31.44	30.46	30.71
1788	NASDAQ	FMBH	Wed, Jan 18, 2017	31.10	31.48	30.94	31.21
1787	NASDAQ	FMBH	Tue, Jan 17, 2017	32.12	32.12	31.07	31.31
1786	NASDAQ	FMBH	Fri, Jan 13, 2017	32.81	32.81	31.25	32.24
1785	NASDAQ	FMBH	Thu, Jan 12, 2017	32.50	33.00	31.60	32.34
1784	NASDAQ	FMBH	Wed, Jan 11, 2017	32.83	33.36	32.48	32.95
1783	NASDAQ	FMBH	Tue, Jan 10, 2017	32.91	32.96	32.00	32.69
1782	NASDAQ	FMBH	Mon, Jan 9, 2017	32.85	33.65	32.40	32.71
1781	NASDAQ	FMBH	Fri, Jan 6, 2017	32.99	33.23	32.51	32.99
1780	NASDAQ	FMBH	Thu, Jan 5, 2017	33.84	33.99	32.68	32.86
1779	NASDAQ	FMBH	Wed, Jan 4, 2017	33.34	33.99	33.00	33.72
1778	NASDAQ	FMBH	Tue, Jan 3, 2017	34.42	34.42	32.75	33.25
1777	NASDAQ	FMBH	Fri, Dec 30, 2016	35.17	35.17	33.64	34.00
1776	NASDAQ	FMBH	Thu, Dec 29, 2016	33.92	35.53	33.00	35.33
1775	NASDAQ	FMBH	Wed, Dec 28, 2016	34.69	34.75	33.52	33.83
1774	NASDAQ	FMBH	Tue, Dec 27, 2016	34.88	35.77	33.73	34.52
1773	NASDAQ	FMBH	Fri, Dec 23, 2016	35.38	35.68	33.97	34.98
1772	NASDAQ	FMBH	Thu, Dec 22, 2016	35.52	35.77	35.37	35.42
1771	NASDAQ	FMBH	Wed, Dec 21, 2016	35.51	35.85	35.25	35.64
1770	NASDAQ	FMBH	Tue, Dec 20, 2016	35.92	36.16	32.83	35.99
1769	NASDAQ	FMBH	Mon, Dec 19, 2016	34.10	36.80	34.10	35.46
1768	NASDAQ	FMBH	Fri, Dec 16, 2016	34.32	34.51	33.45	34.32
1767	NASDAQ	FMBH	Thu, Dec 15, 2016	33.86	34.59	33.86	34.05
1766	NASDAQ	FMBH	Wed, Dec 14, 2016	33.25	34.91	33.02	34.06
1765	NASDAQ	FMBH	Tue, Dec 13, 2016	33.18	33.86	32.80	33.56
1764	NASDAQ	FMBH	Mon, Dec 12, 2016	33.59	33.77	32.68	33.15
1763	NASDAQ	FMBH	Fri, Dec 9, 2016	33.61	33.85	33.00	33.71
1762	NASDAQ	FMBH	Thu, Dec 8, 2016	32.69	33.85	32.20	33.71
1761	NASDAQ	FMBH	Wed, Dec 7, 2016	32.10	32.85	31.80	32.58
1760	NASDAQ	FMBH	Tue, Dec 6, 2016	31.51	32.10	31.30	32.08
1759	NASDAQ	FMBH	Mon, Dec 5, 2016	30.70	31.60	30.03	31.60
1758	NASDAQ	FMBH	Fri, Dec 2, 2016	30.45	30.47	28.15	30.13
1757	NASDAQ	FMBH	Thu, Dec 1, 2016	30.88	30.88	30.24	30.51
1756	NASDAQ	FMBH	Wed, Nov 30, 2016	30.86	30.99	29.62	30.45
1755	NASDAQ	FMBH	Tue, Nov 29, 2016	30.97	31.08	30.38	30.41
1754	NASDAQ	FMBH	Mon, Nov 28, 2016	31.34	31.58	30.71	31.03
1753	NASDAQ	FMBH	Fri, Nov 25, 2016	31.45	32.00	31.22	31.83
1752	NASDAQ	FMBH	Wed, Nov 23, 2016	31.45	33.53	30.45	31.97
1751	NASDAQ	FMBH	Tue, Nov 22, 2016	31.15	31.70	30.88	31.66
1750	NASDAQ	FMBH	Mon, Nov 21, 2016	31.30	31.30	29.36	31.16
1749	NASDAQ	FMBH	Fri, Nov 18, 2016	30.49	31.45	29.88	31.10
1748	NASDAQ	FMBH	Thu, Nov 17, 2016	29.61	30.87	29.08	30.50
1747	NASDAQ	FMBH	Wed, Nov 16, 2016	30.38	30.62	27.86	29.78
1746	NASDAQ	FMBH	Tue, Nov 15, 2016	29.65	30.50	29.50	30.46
1745	NASDAQ	FMBH	Mon, Nov 14, 2016	29.50	29.75	28.91	29.75
1744	NASDAQ	FMBH	Fri, Nov 11, 2016	27.66	30.24	26.56	29.50
1743	NASDAQ	FMBH	Thu, Nov 10, 2016	27.25	27.75	26.48	27.75
1742	NASDAQ	FMBH	Wed, Nov 9, 2016	26.40	27.24	26.28	27.24
1741	NASDAQ	FMBH	Tue, Nov 8, 2016	27.00	27.00	26.43	26.52
1740	NASDAQ	FMBH	Mon, Nov 7, 2016	27.05	27.15	26.78	26.95
1739	NASDAQ	FMBH	Fri, Nov 4, 2016	26.91	27.15	26.80	26.93
1738	NASDAQ	FMBH	Thu, Nov 3, 2016	26.80	27.14	26.71	27.05
1737	NASDAQ	FMBH	Wed, Nov 2, 2016	26.79	27.00	26.59	26.80
1736	NASDAQ	FMBH	Tue, Nov 1, 2016	26.73	27.00	26.45	26.83
1735	NASDAQ	FMBH	Mon, Oct 31, 2016	25.91	26.51	25.84	26.49
1734	NASDAQ	FMBH	Fri, Oct 28, 2016	26.45	26.86	26.24	26.54
1733	NASDAQ	FMBH	Thu, Oct 27, 2016	26.11	26.93	25.95	26.72
1732	NASDAQ	FMBH	Wed, Oct 26, 2016	26.10	26.50	25.80	26.06
1731	NASDAQ	FMBH	Tue, Oct 25, 2016	26.08	26.29	26.05	26.11
1730	NASDAQ	FMBH	Mon, Oct 24, 2016	26.15	26.43	26.10	26.15
1729	NASDAQ	FMBH	Fri, Oct 21, 2016	26.77	26.91	26.08	26.26
1728	NASDAQ	FMBH	Thu, Oct 20, 2016	27.03	27.15	26.87	26.94
1727	NASDAQ	FMBH	Wed, Oct 19, 2016	26.69	27.14	26.45	26.94
1726	NASDAQ	FMBH	Tue, Oct 18, 2016	26.79	27.22	26.48	27.04
1725	NASDAQ	FMBH	Mon, Oct 17, 2016	26.56	26.90	26.30	26.73
1724	NASDAQ	FMBH	Fri, Oct 14, 2016	26.79	27.00	26.42	26.51
1723	NASDAQ	FMBH	Thu, Oct 13, 2016	26.69	26.92	26.34	26.70
1722	NASDAQ	FMBH	Wed, Oct 12, 2016	26.10	26.89	26.08	26.89
1721	NASDAQ	FMBH	Tue, Oct 11, 2016	26.54	26.55	25.88	26.41
1720	NASDAQ	FMBH	Mon, Oct 10, 2016	26.47	26.55	26.47	26.54
1719	NASDAQ	FMBH	Fri, Oct 7, 2016	26.26	26.48	26.26	26.36
1718	NASDAQ	FMBH	Thu, Oct 6, 2016	26.58	26.58	26.28	26.55
1717	NASDAQ	FMBH	Wed, Oct 5, 2016	26.50	26.99	26.30	26.57
1716	NASDAQ	FMBH	Tue, Oct 4, 2016	26.91	26.91	25.99	26.34
1715	NASDAQ	FMBH	Mon, Oct 3, 2016	27.08	27.15	26.07	26.91
1714	NASDAQ	FMBH	Fri, Sep 30, 2016	26.41	27.69	26.20	27.26
1713	NASDAQ	FMBH	Thu, Sep 29, 2016	26.21	26.50	25.87	26.45
1712	NASDAQ	FMBH	Wed, Sep 28, 2016	26.45	26.55	26.05	26.54
1711	NASDAQ	FMBH	Tue, Sep 27, 2016	26.20	26.58	26.05	26.40
1710	NASDAQ	FMBH	Mon, Sep 26, 2016	26.25	26.30	26.01	26.24
1709	NASDAQ	FMBH	Fri, Sep 23, 2016	26.20	26.25	26.06	26.25
1708	NASDAQ	FMBH	Thu, Sep 22, 2016	25.77	26.30	25.64	26.28
1707	NASDAQ	FMBH	Wed, Sep 21, 2016	25.70	25.85	25.61	25.83
1706	NASDAQ	FMBH	Tue, Sep 20, 2016	25.39	25.72	25.39	25.63
1705	NASDAQ	FMBH	Mon, Sep 19, 2016	25.35	25.78	25.28	25.54
1704	NASDAQ	FMBH	Fri, Sep 16, 2016	25.31	25.35	25.25	25.32
1703	NASDAQ	FMBH	Thu, Sep 15, 2016	25.27	25.31	25.25	25.27
1702	NASDAQ	FMBH	Wed, Sep 14, 2016	25.25	25.35	25.18	25.26
1701	NASDAQ	FMBH	Tue, Sep 13, 2016	25.09	25.40	25.09	25.32
1700	NASDAQ	FMBH	Mon, Sep 12, 2016	25.19	25.45	24.87	25.30
1699	NASDAQ	FMBH	Fri, Sep 9, 2016	25.23	25.40	25.08	25.11
1698	NASDAQ	FMBH	Thu, Sep 8, 2016	25.34	25.40	25.22	25.35
1697	NASDAQ	FMBH	Wed, Sep 7, 2016	25.33	25.38	25.20	25.24
1696	NASDAQ	FMBH	Tue, Sep 6, 2016	24.85	25.25	24.85	25.21
1695	NASDAQ	FMBH	Fri, Sep 2, 2016	25.30	25.30	24.91	25.17
1694	NASDAQ	FMBH	Thu, Sep 1, 2016	25.02	25.24	24.86	25.15
1693	NASDAQ	FMBH	Wed, Aug 31, 2016	24.51	25.00	24.51	24.97
1692	NASDAQ	FMBH	Tue, Aug 30, 2016	24.95	25.00	24.85	24.85
1691	NASDAQ	FMBH	Mon, Aug 29, 2016	24.32	24.80	24.32	24.75
1690	NASDAQ	FMBH	Fri, Aug 26, 2016	24.50	24.75	24.50	24.59
1689	NASDAQ	FMBH	Thu, Aug 25, 2016	24.80	24.80	24.75	24.79
1688	NASDAQ	FMBH	Wed, Aug 24, 2016	24.69	24.74	24.49	24.49
1687	NASDAQ	FMBH	Tue, Aug 23, 2016	24.84	24.90	24.73	24.75
1686	NASDAQ	FMBH	Mon, Aug 22, 2016	24.42	25.20	23.67	25.02
1685	NASDAQ	FMBH	Fri, Aug 19, 2016	25.27	25.27	24.95	24.97
1684	NASDAQ	FMBH	Thu, Aug 18, 2016	24.49	25.15	23.87	25.14
1683	NASDAQ	FMBH	Wed, Aug 17, 2016	24.71	24.74	24.30	24.30
1682	NASDAQ	FMBH	Tue, Aug 16, 2016	24.53	24.75	24.33	24.54
1681	NASDAQ	FMBH	Mon, Aug 15, 2016	25.08	25.09	23.63	24.73
1680	NASDAQ	FMBH	Fri, Aug 12, 2016	23.61	25.10	23.61	25.08
1679	NASDAQ	FMBH	Thu, Aug 11, 2016	23.89	24.12	23.75	24.12
1678	NASDAQ	FMBH	Wed, Aug 10, 2016	24.08	24.10	23.88	23.88
1677	NASDAQ	FMBH	Tue, Aug 9, 2016	23.64	24.40	23.64	24.33
1676	NASDAQ	FMBH	Mon, Aug 8, 2016	23.83	24.27	23.51	23.97
1675	NASDAQ	FMBH	Fri, Aug 5, 2016	24.25	24.25	23.50	23.80
1674	NASDAQ	FMBH	Thu, Aug 4, 2016	23.59	23.89	23.54	23.67
1673	NASDAQ	FMBH	Wed, Aug 3, 2016	23.15	23.69	23.15	23.66
1672	NASDAQ	FMBH	Tue, Aug 2, 2016	24.47	24.84	22.95	23.10
1671	NASDAQ	FMBH	Mon, Aug 1, 2016	25.02	25.13	24.06	24.22
1670	NASDAQ	FMBH	Fri, Jul 29, 2016	25.20	25.20	24.99	25.19
1669	NASDAQ	FMBH	Thu, Jul 28, 2016	25.49	25.49	25.19	25.48
1668	NASDAQ	FMBH	Wed, Jul 27, 2016	25.20	25.20	24.91	25.20
1667	NASDAQ	FMBH	Tue, Jul 26, 2016	25.20	25.20	25.02	25.20
1666	NASDAQ	FMBH	Mon, Jul 25, 2016	25.20	25.20	25.00	25.02
1665	NASDAQ	FMBH	Fri, Jul 22, 2016	25.49	25.49	25.34	25.34
1664	NASDAQ	FMBH	Thu, Jul 21, 2016	25.22	25.22	25.09	25.19
1663	NASDAQ	FMBH	Wed, Jul 20, 2016	25.20	25.25	25.07	25.24
1662	NASDAQ	FMBH	Tue, Jul 19, 2016	24.66	25.20	24.66	25.20
1661	NASDAQ	FMBH	Mon, Jul 18, 2016	24.60	25.20	24.60	25.19
1660	NASDAQ	FMBH	Fri, Jul 15, 2016	25.30	25.30	25.06	25.21
1659	NASDAQ	FMBH	Thu, Jul 14, 2016	25.20	25.25	25.07	25.23
1658	NASDAQ	FMBH	Wed, Jul 13, 2016	25.35	25.38	25.00	25.20
1657	NASDAQ	FMBH	Tue, Jul 12, 2016	25.49	25.50	24.87	25.48
1656	NASDAQ	FMBH	Mon, Jul 11, 2016	24.89	25.42	24.86	25.34
1655	NASDAQ	FMBH	Fri, Jul 8, 2016	25.14	25.25	24.88	25.00
1654	NASDAQ	FMBH	Thu, Jul 7, 2016	24.88	25.00	24.72	24.97
1653	NASDAQ	FMBH	Wed, Jul 6, 2016	25.08	25.23	24.70	24.95
1652	NASDAQ	FMBH	Tue, Jul 5, 2016	24.82	25.25	24.82	25.11
1651	NASDAQ	FMBH	Fri, Jul 1, 2016	25.24	25.25	24.79	24.91
1650	NASDAQ	FMBH	Thu, Jun 30, 2016	25.15	25.25	24.97	25.00
1649	NASDAQ	FMBH	Wed, Jun 29, 2016	24.70	25.08	24.24	25.08
1648	NASDAQ	FMBH	Tue, Jun 28, 2016	25.00	25.00	23.02	25.00
1647	NASDAQ	FMBH	Mon, Jun 27, 2016	25.20	25.20	24.25	24.33
1646	NASDAQ	FMBH	Fri, Jun 24, 2016	24.86	25.49	24.23	24.62
1645	NASDAQ	FMBH	Thu, Jun 23, 2016	25.40	25.49	24.88	25.33
1644	NASDAQ	FMBH	Wed, Jun 22, 2016	25.26	25.49	24.27	25.40
1643	NASDAQ	FMBH	Tue, Jun 21, 2016	25.15	25.50	24.78	25.50
1642	NASDAQ	FMBH	Mon, Jun 20, 2016	24.49	24.80	24.47	24.77
1641	NASDAQ	FMBH	Fri, Jun 17, 2016	24.53	25.18	24.23	24.67
1640	NASDAQ	FMBH	Thu, Jun 16, 2016	25.18	25.20	24.75	24.96
1639	NASDAQ	FMBH	Wed, Jun 15, 2016	25.25	25.25	25.02	25.18
1638	NASDAQ	FMBH	Tue, Jun 14, 2016	25.00	25.25	25.00	25.20
1637	NASDAQ	FMBH	Mon, Jun 13, 2016	25.26	25.50	25.02	25.25
1636	NASDAQ	FMBH	Fri, Jun 10, 2016	25.49	25.49	25.25	25.30
1635	NASDAQ	FMBH	Thu, Jun 9, 2016	25.49	25.50	25.26	25.26
1634	NASDAQ	FMBH	Wed, Jun 8, 2016	25.50	25.50	25.30	25.40
1633	NASDAQ	FMBH	Tue, Jun 7, 2016	25.93	25.93	25.47	25.47
1632	NASDAQ	FMBH	Mon, Jun 6, 2016	25.67	25.95	25.63	25.67
1631	NASDAQ	FMBH	Fri, Jun 3, 2016	25.57	25.99	25.57	25.62
1630	NASDAQ	FMBH	Thu, Jun 2, 2016	25.56	26.00	25.56	25.92
1629	NASDAQ	FMBH	Wed, Jun 1, 2016	25.21	25.69	25.18	25.44
1628	NASDAQ	FMBH	Tue, May 31, 2016	25.67	25.70	25.01	25.61
1627	NASDAQ	FMBH	Fri, May 27, 2016	25.63	25.78	25.31	25.78
1626	NASDAQ	FMBH	Thu, May 26, 2016	25.78	25.78	25.72	25.72
1625	NASDAQ	FMBH	Wed, May 25, 2016	25.72	25.88	25.72	25.78
1624	NASDAQ	FMBH	Tue, May 24, 2016	25.75	25.75	25.65	25.75
1623	NASDAQ	FMBH	Mon, May 23, 2016	25.70	25.75	25.35	25.75
1622	NASDAQ	FMBH	Fri, May 20, 2016	25.75	25.75	25.70	25.70
1621	NASDAQ	FMBH	Thu, May 19, 2016	24.60	25.66	24.60	25.65
1620	NASDAQ	FMBH	Wed, May 18, 2016	25.20	25.66	25.15	25.66
1619	NASDAQ	FMBH	Tue, May 17, 2016	25.17	25.35	25.17	25.30
1618	NASDAQ	FMBH	Mon, May 16, 2016	25.35	25.35	25.30	25.35
1617	NASDAQ	FMBH	Fri, May 13, 2016	25.25	25.25	25.02	25.06
1616	NASDAQ	FMBH	Thu, May 12, 2016	25.02	25.25	25.02	25.25
1615	NASDAQ	FMBH	Wed, May 11, 2016	25.23	25.30	24.81	25.30
1614	NASDAQ	FMBH	Tue, May 10, 2016	25.20	25.29	25.16	25.23
1613	NASDAQ	FMBH	Mon, May 9, 2016	25.30	25.50	24.90	25.13
1612	NASDAQ	FMBH	Fri, May 6, 2016	25.51	25.75	25.19	25.19
1611	NASDAQ	FMBH	Thu, May 5, 2016	25.14	25.75	25.14	25.75
1610	NASDAQ	FMBH	Wed, May 4, 2016	24.90	25.70	24.90	25.70
1609	NASDAQ	FMBH	Tue, May 3, 2016	24.45	24.92	24.45	24.90
1608	NASDAQ	FMBH	Mon, May 2, 2016	24.88	24.93	24.72	24.90
1607	NASDAQ	FMBH	Fri, Apr 29, 2016	24.95	24.95	24.30	24.88
1606	NASDAQ	FMBH	Thu, Apr 28, 2016	24.10	24.95	24.10	24.95
1605	NASDAQ	FMBH	Wed, Apr 27, 2016	25.21	25.45	24.59	25.24
1604	NASDAQ	FMBH	Tue, Apr 26, 2016	25.84	26.00	24.95	25.27
1603	NASDAQ	FMBH	Mon, Apr 25, 2016	25.75	25.75	25.00	25.75
1602	NASDAQ	FMBH	Fri, Apr 22, 2016	25.50	25.75	24.75	24.78
1601	NASDAQ	FMBH	Thu, Apr 21, 2016	25.43	25.43	24.81	25.37
1600	NASDAQ	FMBH	Wed, Apr 20, 2016	25.00	25.50	25.00	25.50
1599	NASDAQ	FMBH	Tue, Apr 19, 2016	25.00	25.00	25.00	25.00
1598	NASDAQ	FMBH	Mon, Apr 18, 2016	24.99	25.00	24.60	24.60
1597	NASDAQ	FMBH	Fri, Apr 15, 2016	24.96	25.00	24.72	25.00
1596	NASDAQ	FMBH	Thu, Apr 14, 2016	24.26	25.00	24.25	24.51
1595	NASDAQ	FMBH	Wed, Apr 13, 2016	24.85	25.10	24.15	24.96
1594	NASDAQ	FMBH	Tue, Apr 12, 2016	25.00	25.08	24.92	25.08
1593	NASDAQ	FMBH	Mon, Apr 11, 2016	25.02	25.10	24.90	25.10
1592	NASDAQ	FMBH	Fri, Apr 8, 2016	25.26	25.50	25.00	25.50
1591	NASDAQ	FMBH	Thu, Apr 7, 2016	25.25	25.50	25.25	25.50
1590	NASDAQ	FMBH	Wed, Apr 6, 2016	25.00	25.48	24.50	25.25
1589	NASDAQ	FMBH	Tue, Apr 5, 2016	25.21	25.21	25.21	25.00
1588	NASDAQ	FMBH	Mon, Apr 4, 2016	24.99	25.50	24.95	25.21
1587	NASDAQ	FMBH	Fri, Apr 1, 2016	24.99	25.25	24.99	25.21
1586	NASDAQ	FMBH	Thu, Mar 31, 2016	25.18	25.20	24.11	25.20
1585	NASDAQ	FMBH	Wed, Mar 30, 2016	24.99	25.00	24.75	24.75
1584	NASDAQ	FMBH	Tue, Mar 29, 2016	25.25	25.25	24.79	25.20
1583	NASDAQ	FMBH	Mon, Mar 28, 2016	25.05	25.90	25.05	25.90
1582	NASDAQ	FMBH	Thu, Mar 24, 2016	25.00	25.00	25.00	25.75
1581	NASDAQ	FMBH	Wed, Mar 23, 2016	24.95	25.00	24.95	25.00
1580	NASDAQ	FMBH	Tue, Mar 22, 2016	24.05	25.00	24.05	25.00
1579	NASDAQ	FMBH	Mon, Mar 21, 2016	24.95	25.00	24.95	25.00
1578	NASDAQ	FMBH	Fri, Mar 18, 2016	25.00	25.00	24.41	24.99
1577	NASDAQ	FMBH	Thu, Mar 17, 2016	24.95	25.00	24.95	24.99
1576	NASDAQ	FMBH	Wed, Mar 16, 2016	24.90	25.00	24.90	25.00
1575	NASDAQ	FMBH	Tue, Mar 15, 2016	25.00	25.00	25.00	25.00
1574	NASDAQ	FMBH	Mon, Mar 14, 2016	25.00	25.00	25.00	25.00
1573	NASDAQ	FMBH	Fri, Mar 11, 2016	25.48	25.48	25.48	25.50
1572	NASDAQ	FMBH	Thu, Mar 10, 2016	25.50	25.50	25.50	25.48
1571	NASDAQ	FMBH	Wed, Mar 9, 2016	25.13	25.90	25.13	24.50
1570	NASDAQ	FMBH	Tue, Mar 8, 2016	24.94	24.94	24.94	25.25
1569	NASDAQ	FMBH	Mon, Mar 7, 2016	24.63	25.33	23.75	25.25
1568	NASDAQ	FMBH	Fri, Mar 4, 2016	24.50	25.04	24.00	25.40
1567	NASDAQ	FMBH	Thu, Mar 3, 2016	25.00	25.00	25.00	24.93
1566	NASDAQ	FMBH	Wed, Mar 2, 2016	25.40	25.40	25.00	25.40
1565	NASDAQ	FMBH	Tue, Mar 1, 2016	25.40	25.40	25.40	25.40
1564	NASDAQ	FMBH	Mon, Feb 29, 2016	25.40	25.40	25.40	25.40
1563	NASDAQ	FMBH	Fri, Feb 26, 2016	25.35	25.35	25.35	25.45
1562	NASDAQ	FMBH	Thu, Feb 25, 2016	25.50	25.50	24.02	25.46
1561	NASDAQ	FMBH	Wed, Feb 24, 2016	24.50	25.50	24.50	25.50
1560	NASDAQ	FMBH	Tue, Feb 23, 2016	25.43	25.43	25.43	25.43
1559	NASDAQ	FMBH	Mon, Feb 22, 2016	24.57	25.43	23.32	25.43
1558	NASDAQ	FMBH	Fri, Feb 19, 2016	25.50	25.50	25.50	25.50
1557	NASDAQ	FMBH	Thu, Feb 18, 2016	26.00	26.00	26.00	26.00
1556	NASDAQ	FMBH	Wed, Feb 17, 2016	25.31	25.70	25.15	25.70
1555	NASDAQ	FMBH	Tue, Feb 16, 2016	25.00	26.00	24.37	24.92
1554	NASDAQ	FMBH	Fri, Feb 12, 2016	26.00	26.00	25.99	25.99
1553	NASDAQ	FMBH	Thu, Feb 11, 2016	25.99	26.00	25.99	26.00
1552	NASDAQ	FMBH	Wed, Feb 10, 2016	25.99	25.99	25.99	25.99
1551	NASDAQ	FMBH	Tue, Feb 9, 2016	25.99	25.99	25.99	25.99
1550	NASDAQ	FMBH	Mon, Feb 8, 2016	25.99	25.99	25.99	25.99
1549	NASDAQ	FMBH	Fri, Feb 5, 2016	25.70	26.00	25.69	25.99
1548	NASDAQ	FMBH	Thu, Feb 4, 2016	26.00	26.10	26.00	26.00
1547	NASDAQ	FMBH	Wed, Feb 3, 2016	26.00	26.10	26.00	26.10
1546	NASDAQ	FMBH	Tue, Feb 2, 2016	26.12	26.23	26.00	26.10
1545	NASDAQ	FMBH	Mon, Feb 1, 2016	26.11	26.25	26.11	26.25
1544	NASDAQ	FMBH	Fri, Jan 29, 2016	26.29	26.30	26.11	26.25
1543	NASDAQ	FMBH	Thu, Jan 28, 2016	26.40	26.40	26.40	26.40
1542	NASDAQ	FMBH	Wed, Jan 27, 2016	26.40	26.40	26.40	26.40
1541	NASDAQ	FMBH	Tue, Jan 26, 2016	26.39	26.40	26.39	26.40
1540	NASDAQ	FMBH	Mon, Jan 25, 2016	26.33	26.40	26.25	26.25
1539	NASDAQ	FMBH	Fri, Jan 22, 2016	26.40	26.40	26.33	26.40
1538	NASDAQ	FMBH	Thu, Jan 21, 2016	26.20	26.40	26.17	26.40
1537	NASDAQ	FMBH	Wed, Jan 20, 2016	26.20	26.25	26.20	26.25
1536	NASDAQ	FMBH	Tue, Jan 19, 2016	26.25	26.25	26.20	26.25
1535	NASDAQ	FMBH	Fri, Jan 15, 2016	26.16	26.25	26.16	26.25
1534	NASDAQ	FMBH	Thu, Jan 14, 2016	26.30	26.30	26.30	26.30
1533	NASDAQ	FMBH	Wed, Jan 13, 2016	26.30	26.30	26.30	26.30
1532	NASDAQ	FMBH	Tue, Jan 12, 2016	26.30	26.30	26.30	26.30
1531	NASDAQ	FMBH	Mon, Jan 11, 2016	26.30	26.30	26.30	26.30
1530	NASDAQ	FMBH	Fri, Jan 8, 2016	26.23	26.33	26.23	26.27
1529	NASDAQ	FMBH	Thu, Jan 7, 2016	25.50	26.10	25.50	26.07
1528	NASDAQ	FMBH	Wed, Jan 6, 2016	25.26	26.00	25.26	25.90
1527	NASDAQ	FMBH	Tue, Jan 5, 2016	25.35	26.00	25.00	26.00
1526	NASDAQ	FMBH	Mon, Jan 4, 2016	25.99	26.00	25.90	25.90
1525	NASDAQ	FMBH	Thu, Dec 31, 2015	26.05	26.05	26.00	26.00
1524	NASDAQ	FMBH	Wed, Dec 30, 2015	25.40	25.40	25.40	25.40
1523	NASDAQ	FMBH	Tue, Dec 29, 2015	25.40	25.40	25.40	25.40
1522	NASDAQ	FMBH	Mon, Dec 28, 2015	25.30	25.30	25.30	25.30
1521	NASDAQ	FMBH	Thu, Dec 24, 2015	26.05	26.05	26.05	26.05
1520	NASDAQ	FMBH	Wed, Dec 23, 2015	26.02	26.05	26.02	26.05
1519	NASDAQ	FMBH	Tue, Dec 22, 2015	26.00	26.05	25.24	26.00
1518	NASDAQ	FMBH	Mon, Dec 21, 2015	26.40	26.40	25.36	26.10
1517	NASDAQ	FMBH	Fri, Dec 18, 2015	26.37	26.45	25.73	26.39
1516	NASDAQ	FMBH	Thu, Dec 17, 2015	24.42	26.50	24.42	26.49
1515	NASDAQ	FMBH	Wed, Dec 16, 2015	26.35	26.50	23.77	26.44
1514	NASDAQ	FMBH	Mon, Dec 14, 2015	24.00	24.25	23.51	24.00
1513	NASDAQ	FMBH	Fri, Dec 11, 2015	24.00	24.00	24.00	24.00
1512	NASDAQ	FMBH	Thu, Dec 10, 2015	24.30	24.30	24.30	24.30
1511	NASDAQ	FMBH	Wed, Dec 9, 2015	24.01	24.20	24.01	24.20
1510	NASDAQ	FMBH	Tue, Dec 8, 2015	23.99	24.75	23.99	24.75
1509	NASDAQ	FMBH	Mon, Dec 7, 2015	24.00	24.00	24.00	24.00
1508	NASDAQ	FMBH	Fri, Dec 4, 2015	22.62	24.00	22.62	24.00
1507	NASDAQ	FMBH	Thu, Dec 3, 2015	23.50	23.50	23.50	23.50
1506	NASDAQ	FMBH	Tue, Dec 1, 2015	22.80	22.80	22.80	22.80
1505	NASDAQ	FMBH	Mon, Nov 30, 2015	22.56	22.56	22.56	22.56
1504	NASDAQ	FMBH	Fri, Nov 27, 2015	22.52	22.52	22.52	22.52
1503	NASDAQ	FMBH	Mon, Nov 23, 2015	22.56	22.56	22.52	22.52
1502	NASDAQ	FMBH	Thu, Nov 19, 2015	23.05	23.05	23.05	23.05
1501	NASDAQ	FMBH	Wed, Nov 18, 2015	22.52	22.52	22.52	22.52
1500	NASDAQ	FMBH	Mon, Nov 16, 2015	22.50	22.51	22.50	22.51
1499	NASDAQ	FMBH	Fri, Nov 13, 2015	22.35	23.00	22.35	22.50
1498	NASDAQ	FMBH	Thu, Nov 12, 2015	22.30	22.30	22.30	22.30
1497	NASDAQ	FMBH	Tue, Nov 10, 2015	22.10	22.90	22.03	22.03
1496	NASDAQ	FMBH	Mon, Nov 9, 2015	22.50	22.50	22.46	22.50
1495	NASDAQ	FMBH	Fri, Nov 6, 2015	21.56	22.00	21.50	22.00
1494	NASDAQ	FMBH	Tue, Nov 3, 2015	21.79	21.79	21.79	21.79
1493	NASDAQ	FMBH	Wed, Oct 28, 2015	22.13	22.13	21.35	21.75
1492	NASDAQ	FMBH	Mon, Oct 19, 2015	22.00	22.00	21.80	22.00
1491	NASDAQ	FMBH	Thu, Oct 15, 2015	22.00	22.00	21.97	22.00
1490	NASDAQ	FMBH	Wed, Oct 14, 2015	22.00	22.00	22.00	22.00
1489	NASDAQ	FMBH	Fri, Oct 9, 2015	22.02	22.02	21.97	22.00
1488	NASDAQ	FMBH	Thu, Oct 8, 2015	22.00	22.46	22.00	22.46
1487	NASDAQ	FMBH	Wed, Oct 7, 2015	21.14	21.99	21.05	21.99
1486	NASDAQ	FMBH	Tue, Oct 6, 2015	22.00	22.00	22.00	22.00
1485	NASDAQ	FMBH	Mon, Oct 5, 2015	22.15	22.15	22.15	22.15
1484	NASDAQ	FMBH	Fri, Oct 2, 2015	22.00	22.00	22.00	22.00
1483	NASDAQ	FMBH	Thu, Oct 1, 2015	22.02	22.02	22.00	22.00
1482	NASDAQ	FMBH	Wed, Sep 30, 2015	21.96	22.00	21.53	22.00
1481	NASDAQ	FMBH	Tue, Sep 29, 2015	22.50	22.50	21.09	21.22
1480	NASDAQ	FMBH	Wed, Sep 23, 2015	22.50	22.50	21.25	21.75
1479	NASDAQ	FMBH	Tue, Sep 22, 2015	22.50	22.50	21.00	21.10
1478	NASDAQ	FMBH	Mon, Sep 21, 2015	21.90	21.90	21.00	21.30
1477	NASDAQ	FMBH	Fri, Sep 18, 2015	21.50	21.50	21.50	21.50
1476	NASDAQ	FMBH	Thu, Sep 17, 2015	22.46	22.46	21.65	21.65
1475	NASDAQ	FMBH	Tue, Sep 15, 2015	22.25	22.25	22.25	22.25
1474	NASDAQ	FMBH	Wed, Sep 9, 2015	22.00	22.00	22.00	22.00
1473	NASDAQ	FMBH	Tue, Sep 8, 2015	22.24	22.24	22.24	22.24
1472	NASDAQ	FMBH	Fri, Sep 4, 2015	21.69	22.28	21.69	22.28
1471	NASDAQ	FMBH	Wed, Sep 2, 2015	22.35	22.35	22.35	22.35
1470	NASDAQ	FMBH	Wed, Aug 26, 2015	21.56	21.67	21.56	21.67
1469	NASDAQ	FMBH	Tue, Aug 25, 2015	22.02	22.02	22.00	22.00
1468	NASDAQ	FMBH	Mon, Aug 24, 2015	22.50	22.50	21.95	22.00
1467	NASDAQ	FMBH	Thu, Aug 20, 2015	22.35	22.35	22.35	22.35
1466	NASDAQ	FMBH	Wed, Aug 19, 2015	21.79	21.79	21.25	21.50
1465	NASDAQ	FMBH	Mon, Aug 17, 2015	21.83	21.86	21.83	21.86
1464	NASDAQ	FMBH	Fri, Aug 14, 2015	21.77	21.77	21.77	21.77
1463	NASDAQ	FMBH	Thu, Aug 13, 2015	21.81	21.81	21.77	21.77
1462	NASDAQ	FMBH	Tue, Aug 11, 2015	21.56	21.77	21.56	21.76
1461	NASDAQ	FMBH	Mon, Aug 10, 2015	21.75	21.85	21.55	21.55
1460	NASDAQ	FMBH	Fri, Aug 7, 2015	21.75	21.75	21.75	21.75
1459	NASDAQ	FMBH	Tue, Aug 4, 2015	21.52	21.52	21.51	21.51
1458	NASDAQ	FMBH	Mon, Aug 3, 2015	21.53	21.53	21.51	21.51
1457	NASDAQ	FMBH	Tue, Jul 28, 2015	22.00	22.00	22.00	22.00
1456	NASDAQ	FMBH	Fri, Jul 24, 2015	21.55	21.66	21.55	21.66
1455	NASDAQ	FMBH	Thu, Jul 23, 2015	22.50	22.40	21.50	21.88
1454	NASDAQ	FMBH	Wed, Jul 22, 2015	22.50	22.50	21.50	22.40
1453	NASDAQ	FMBH	Mon, Jul 20, 2015	22.50	22.50	22.50	22.50
1452	NASDAQ	FMBH	Thu, Jul 16, 2015	22.50	22.50	22.50	22.50
1451	NASDAQ	FMBH	Wed, Jul 15, 2015	21.50	22.01	21.50	22.01
1450	NASDAQ	FMBH	Tue, Jul 14, 2015	22.00	22.00	21.51	22.00
1449	NASDAQ	FMBH	Mon, Jul 13, 2015	21.96	21.96	21.96	21.96
1448	NASDAQ	FMBH	Mon, Jul 6, 2015	21.50	21.97	21.50	21.97
1447	NASDAQ	FMBH	Thu, Jul 2, 2015	21.52	22.00	21.50	21.95
1446	NASDAQ	FMBH	Fri, Jun 26, 2015	22.00	22.00	22.00	22.00
1445	NASDAQ	FMBH	Thu, Jun 25, 2015	21.90	21.95	21.28	21.95
1444	NASDAQ	FMBH	Wed, Jun 24, 2015	21.27	21.97	21.20	21.97
1443	NASDAQ	FMBH	Mon, Jun 22, 2015	21.00	21.50	21.00	21.50
1442	NASDAQ	FMBH	Fri, Jun 19, 2015	21.00	21.00	21.00	21.00
1441	NASDAQ	FMBH	Thu, Jun 18, 2015	20.01	21.00	20.00	21.00
1440	NASDAQ	FMBH	Mon, Jun 15, 2015	21.00	21.00	21.00	21.00
1439	NASDAQ	FMBH	Wed, Jun 10, 2015	20.13	20.15	19.46	20.04
1438	NASDAQ	FMBH	Thu, Jun 4, 2015	20.99	21.00	20.99	21.00
1437	NASDAQ	FMBH	Tue, Jun 2, 2015	20.30	20.34	20.30	20.34
1436	NASDAQ	FMBH	Mon, Jun 1, 2015	21.00	21.00	20.00	20.00
1435	NASDAQ	FMBH	Fri, May 29, 2015	19.35	21.00	19.35	21.00
1434	NASDAQ	FMBH	Tue, May 26, 2015	20.20	20.21	20.15	20.21
1433	NASDAQ	FMBH	Fri, May 22, 2015	20.24	20.25	20.24	20.25
1432	NASDAQ	FMBH	Thu, May 21, 2015	20.74	20.74	20.74	20.74
1431	NASDAQ	FMBH	Tue, May 19, 2015	20.15	20.25	20.22	20.24
1430	NASDAQ	FMBH	Fri, May 8, 2015	21.00	21.00	20.99	20.99
1429	NASDAQ	FMBH	Wed, May 6, 2015	20.28	21.00	20.28	21.00
1428	NASDAQ	FMBH	Tue, May 5, 2015	20.37	20.37	20.16	20.16
1427	NASDAQ	FMBH	Mon, May 4, 2015	20.19	20.19	20.19	20.19
1426	NASDAQ	FMBH	Fri, May 1, 2015	20.50	20.50	20.50	20.50
1425	NASDAQ	FMBH	Thu, Apr 30, 2015	20.13	20.50	20.13	20.50
1424	NASDAQ	FMBH	Wed, Apr 29, 2015	20.50	20.50	20.50	20.50
1423	NASDAQ	FMBH	Wed, Apr 22, 2015	20.00	20.00	20.00	20.00
1422	NASDAQ	FMBH	Wed, Apr 15, 2015	20.28	20.28	20.28	20.28
1421	NASDAQ	FMBH	Mon, Apr 13, 2015	20.00	20.00	20.00	20.00
1420	NASDAQ	FMBH	Thu, Apr 2, 2015	20.01	20.01	20.01	20.01
1419	NASDAQ	FMBH	Tue, Mar 31, 2015	19.05	20.00	20.00	20.00
1418	NASDAQ	FMBH	Mon, Mar 30, 2015	21.10	21.10	21.10	21.10
1417	NASDAQ	FMBH	Tue, Mar 24, 2015	19.99	21.10	19.99	21.10
1416	NASDAQ	FMBH	Tue, Mar 17, 2015	19.65	19.72	19.65	19.72
1415	NASDAQ	FMBH	Mon, Mar 16, 2015	19.72	19.72	19.71	19.71
1414	NASDAQ	FMBH	Fri, Mar 13, 2015	19.28	19.28	19.28	19.28
1413	NASDAQ	FMBH	Thu, Mar 12, 2015	0.00	0.00	0.00	19.25
1412	NASDAQ	FMBH	Wed, Mar 11, 2015	0.00	0.00	0.00	19.25
1411	NASDAQ	FMBH	Tue, Mar 10, 2015	19.25	19.25	19.05	19.25
1410	NASDAQ	FMBH	Mon, Mar 9, 2015	19.92	19.95	18.65	19.95
1409	NASDAQ	FMBH	Thu, Mar 5, 2015	19.92	19.92	19.50	19.50
1408	NASDAQ	FMBH	Tue, Mar 3, 2015	19.47	19.92	19.47	19.92
1407	NASDAQ	FMBH	Mon, Mar 2, 2015	19.99	19.75	19.75	19.75
1406	NASDAQ	FMBH	Thu, Feb 26, 2015	19.45	19.45	19.45	19.45
1405	NASDAQ	FMBH	Fri, Feb 13, 2015	20.00	20.00	18.88	19.96
1404	NASDAQ	FMBH	Thu, Feb 12, 2015	19.80	19.80	19.80	19.80
1403	NASDAQ	FMBH	Mon, Feb 9, 2015	19.50	19.50	19.50	19.50
1402	NASDAQ	FMBH	Fri, Feb 6, 2015	18.51	19.80	18.50	19.80
1401	NASDAQ	FMBH	Wed, Jan 28, 2015	19.77	19.77	19.77	19.77
1400	NASDAQ	FMBH	Mon, Jan 26, 2015	19.82	19.82	19.82	19.82
1399	NASDAQ	FMBH	Wed, Jan 21, 2015	18.35	18.56	18.35	18.55
1398	NASDAQ	FMBH	Tue, Jan 20, 2015	18.55	18.55	18.55	18.55
1397	NASDAQ	FMBH	Wed, Jan 14, 2015	18.47	18.47	18.25	18.25
1396	NASDAQ	FMBH	Tue, Jan 13, 2015	18.00	18.50	17.51	18.50
1395	NASDAQ	FMBH	Mon, Jan 12, 2015	18.63	18.63	18.20	18.20
1394	NASDAQ	FMBH	Fri, Jan 9, 2015	18.68	18.68	18.54	18.54
1393	NASDAQ	FMBH	Thu, Jan 8, 2015	18.69	18.69	18.69	18.69
1392	NASDAQ	FMBH	Wed, Jan 7, 2015	18.06	18.06	18.06	18.06
1391	NASDAQ	FMBH	Fri, Jan 2, 2015	17.75	17.75	17.75	17.75
1390	NASDAQ	FMBH	Wed, Dec 31, 2014	18.54	18.55	18.04	18.55
1389	NASDAQ	FMBH	Mon, Dec 29, 2014	18.60	18.60	18.60	18.60
1388	NASDAQ	FMBH	Fri, Dec 26, 2014	17.62	19.00	17.62	18.60
1387	NASDAQ	FMBH	Wed, Dec 24, 2014	18.60	18.60	18.60	18.60
1386	NASDAQ	FMBH	Tue, Dec 23, 2014	18.60	18.60	18.08	18.20
1385	NASDAQ	FMBH	Mon, Dec 22, 2014	19.52	19.57	18.11	18.57
1384	NASDAQ	FMBH	Fri, Dec 19, 2014	19.00	19.00	17.57	17.82
1383	NASDAQ	FMBH	Thu, Dec 18, 2014	17.70	17.70	17.70	17.70
1382	NASDAQ	FMBH	Wed, Dec 17, 2014	18.90	18.79	16.90	17.65
1381	NASDAQ	FMBH	Mon, Dec 15, 2014	19.43	19.43	18.79	18.79
1380	NASDAQ	FMBH	Wed, Dec 10, 2014	19.73	19.80	19.80	19.80
1379	NASDAQ	FMBH	Tue, Dec 9, 2014	19.63	19.64	19.63	19.64
1378	NASDAQ	FMBH	Mon, Dec 8, 2014	20.00	20.00	20.00	20.00
1377	NASDAQ	FMBH	Fri, Dec 5, 2014	19.53	20.00	19.50	20.00
1376	NASDAQ	FMBH	Wed, Dec 3, 2014	19.55	20.15	20.15	20.15
1375	NASDAQ	FMBH	Mon, Dec 1, 2014	19.56	19.56	19.50	19.50
1374	NASDAQ	FMBH	Fri, Nov 28, 2014	19.56	19.66	19.56	19.56
1373	NASDAQ	FMBH	Wed, Nov 26, 2014	20.00	20.00	19.90	19.90
1372	NASDAQ	FMBH	Fri, Nov 21, 2014	20.01	20.00	20.00	20.00
1371	NASDAQ	FMBH	Wed, Nov 19, 2014	20.75	21.10	20.75	21.00
1370	NASDAQ	FMBH	Tue, Nov 18, 2014	19.95	19.95	19.95	19.95
1369	NASDAQ	FMBH	Mon, Nov 17, 2014	19.91	19.91	19.81	19.81
1368	NASDAQ	FMBH	Fri, Nov 14, 2014	21.10	20.03	19.75	20.00
1367	NASDAQ	FMBH	Wed, Nov 12, 2014	19.26	20.08	19.26	20.08
1366	NASDAQ	FMBH	Tue, Nov 11, 2014	19.60	20.36	19.40	20.36
1365	NASDAQ	FMBH	Mon, Nov 10, 2014	20.46	20.46	18.56	20.36
1364	NASDAQ	FMBH	Fri, Nov 7, 2014	20.47	20.47	20.46	20.46
1363	NASDAQ	FMBH	Wed, Nov 5, 2014	20.85	20.50	20.50	20.50
1362	NASDAQ	FMBH	Mon, Nov 3, 2014	21.04	21.04	21.04	21.04
1361	NASDAQ	FMBH	Fri, Oct 31, 2014	21.06	21.06	21.04	21.04
1360	NASDAQ	FMBH	Thu, Oct 30, 2014	20.87	21.06	20.86	21.06
1359	NASDAQ	FMBH	Wed, Oct 29, 2014	20.88	21.08	20.86	21.08
1358	NASDAQ	FMBH	Mon, Oct 27, 2014	21.10	21.10	21.10	21.10
1357	NASDAQ	FMBH	Wed, Oct 22, 2014	21.10	21.10	21.10	21.10
1356	NASDAQ	FMBH	Fri, Oct 17, 2014	21.08	21.10	21.08	21.10
1355	NASDAQ	FMBH	Thu, Oct 16, 2014	21.10	21.10	21.10	21.10
1354	NASDAQ	FMBH	Wed, Oct 15, 2014	21.10	21.10	20.85	21.09
1353	NASDAQ	FMBH	Tue, Oct 14, 2014	21.50	21.50	21.09	21.10
1352	NASDAQ	FMBH	Fri, Oct 10, 2014	21.00	21.00	21.00	21.00
1351	NASDAQ	FMBH	Thu, Oct 9, 2014	21.05	21.05	21.00	21.05
1350	NASDAQ	FMBH	Tue, Oct 7, 2014	21.32	21.32	21.32	21.32
1349	NASDAQ	FMBH	Mon, Oct 6, 2014	21.30	22.00	21.30	21.32
1348	NASDAQ	FMBH	Fri, Oct 3, 2014	21.31	21.31	21.25	21.29
1347	NASDAQ	FMBH	Thu, Oct 2, 2014	21.00	21.00	21.00	21.00
1346	NASDAQ	FMBH	Tue, Sep 30, 2014	21.63	21.63	21.63	21.63
1345	NASDAQ	FMBH	Tue, Sep 23, 2014	21.35	21.35	21.27	21.27
1344	NASDAQ	FMBH	Mon, Sep 22, 2014	21.98	21.98	21.32	21.32
1343	NASDAQ	FMBH	Fri, Sep 19, 2014	21.35	21.35	21.27	21.27
1342	NASDAQ	FMBH	Thu, Sep 18, 2014	21.41	21.41	21.41	21.41
1341	NASDAQ	FMBH	Wed, Sep 17, 2014	21.34	21.74	21.34	21.35
1340	NASDAQ	FMBH	Mon, Sep 15, 2014	20.87	21.27	20.87	21.27
1339	NASDAQ	FMBH	Fri, Sep 12, 2014	20.86	20.86	20.86	20.86
1338	NASDAQ	FMBH	Tue, Sep 9, 2014	20.85	20.85	20.80	20.80
1337	NASDAQ	FMBH	Thu, Sep 4, 2014	20.80	20.81	20.80	20.81
1336	NASDAQ	FMBH	Wed, Sep 3, 2014	21.97	21.97	21.97	21.97
1335	NASDAQ	FMBH	Thu, Aug 28, 2014	21.89	21.89	21.89	21.89
1334	NASDAQ	FMBH	Wed, Aug 27, 2014	21.75	21.75	21.75	21.75
1333	NASDAQ	FMBH	Tue, Aug 26, 2014	22.00	22.00	22.00	22.00
1332	NASDAQ	FMBH	Fri, Aug 22, 2014	20.60	20.89	20.50	20.89
1331	NASDAQ	FMBH	Mon, Aug 18, 2014	20.50	20.51	20.50	20.51
1330	NASDAQ	FMBH	Thu, Aug 14, 2014	20.30	20.50	20.30	20.50
1329	NASDAQ	FMBH	Wed, Aug 13, 2014	20.50	20.50	20.50	20.50
1328	NASDAQ	FMBH	Tue, Aug 12, 2014	20.36	20.36	20.30	20.30
1327	NASDAQ	FMBH	Mon, Aug 11, 2014	20.25	20.25	20.25	20.25
1326	NASDAQ	FMBH	Fri, Aug 8, 2014	20.55	20.98	20.50	20.98
1325	NASDAQ	FMBH	Thu, Aug 7, 2014	20.56	20.56	20.50	20.50
1324	NASDAQ	FMBH	Wed, Aug 6, 2014	20.97	20.97	20.97	20.97
1323	NASDAQ	FMBH	Tue, Aug 5, 2014	20.50	20.50	20.50	20.50
1322	NASDAQ	FMBH	Thu, Jul 31, 2014	20.50	21.00	20.97	21.00
1321	NASDAQ	FMBH	Tue, Jul 29, 2014	20.50	20.50	20.50	20.50
1320	NASDAQ	FMBH	Mon, Jul 28, 2014	20.00	20.50	20.00	20.50
1319	NASDAQ	FMBH	Fri, Jul 25, 2014	20.50	20.50	20.50	20.50
1318	NASDAQ	FMBH	Thu, Jul 24, 2014	19.06	19.06	19.05	19.05
1317	NASDAQ	FMBH	Thu, Jul 17, 2014	19.50	19.50	19.50	19.50
1316	NASDAQ	FMBH	Wed, Jul 16, 2014	19.16	19.50	19.05	19.50
1315	NASDAQ	FMBH	Tue, Jul 15, 2014	20.70	19.51	19.51	19.51
1314	NASDAQ	FMBH	Fri, Jul 11, 2014	20.01	20.01	19.12	19.12
1313	NASDAQ	FMBH	Wed, Jul 9, 2014	20.05	20.45	19.39	20.45
1312	NASDAQ	FMBH	Mon, Jul 7, 2014	21.00	21.00	20.00	20.00
1311	NASDAQ	FMBH	Tue, Jul 1, 2014	21.94	21.94	20.80	20.80
1310	NASDAQ	FMBH	Mon, Jun 30, 2014	20.80	20.80	20.80	20.80
1309	NASDAQ	FMBH	Fri, Jun 27, 2014	22.23	21.50	20.01	20.38
1308	NASDAQ	FMBH	Thu, Jun 26, 2014	23.00	22.23	22.23	22.23
1307	NASDAQ	FMBH	Wed, Jun 25, 2014	19.05	19.25	19.05	19.25
1306	NASDAQ	FMBH	Tue, Jun 24, 2014	20.10	20.10	20.10	20.10
1305	NASDAQ	FMBH	Thu, Jun 12, 2014	20.12	20.12	20.10	20.10
1304	NASDAQ	FMBH	Tue, Jun 10, 2014	20.50	20.50	20.10	20.10
1303	NASDAQ	FMBH	Fri, Jun 6, 2014	20.49	20.50	20.50	20.50
1302	NASDAQ	FMBH	Thu, Jun 5, 2014	21.00	21.00	21.00	21.00
1301	NASDAQ	FMBH	Wed, Jun 4, 2014	20.85	20.85	20.08	20.08
1300	NASDAQ	FMBH	Tue, Jun 3, 2014	20.74	20.74	20.74	20.74
1299	NASDAQ	FMBH	Fri, May 30, 2014	20.76	20.76	20.74	20.74
1298	NASDAQ	FMBH	Tue, May 27, 2014	21.22	21.22	21.22	21.22
1297	NASDAQ	FMBH	Mon, May 19, 2014	23.80	23.80	21.00	21.00
1296	NASDAQ	FMBH	Fri, May 16, 2014	21.80	21.80	21.02	21.02
1295	NASDAQ	FMBH	Tue, May 13, 2014	21.20	23.00	21.20	23.00
1294	NASDAQ	FMBH	Fri, May 9, 2014	22.00	22.00	21.11	21.11
1293	NASDAQ	FMBH	Wed, May 7, 2014	22.00	22.00	22.00	22.00
1292	NASDAQ	FMBH	Tue, May 6, 2014	22.01	22.01	21.41	21.41
1291	NASDAQ	FMBH	Mon, May 5, 2014	22.04	22.15	22.00	22.15
1290	NASDAQ	FMBH	Thu, May 1, 2014	22.15	22.15	22.15	22.15
1289	NASDAQ	FMBH	Mon, Apr 28, 2014	21.74	22.00	21.74	22.00
1288	NASDAQ	FMBH	Fri, Apr 25, 2014	21.05	21.74	21.05	21.74
1287	NASDAQ	FMBH	Thu, Apr 24, 2014	21.40	21.40	21.40	21.40
1286	NASDAQ	FMBH	Wed, Apr 23, 2014	21.05	21.05	21.05	21.05
1285	NASDAQ	FMBH	Tue, Apr 22, 2014	21.05	21.05	21.05	21.05
1284	NASDAQ	FMBH	Mon, Apr 21, 2014	21.05	21.05	21.05	21.05
1283	NASDAQ	FMBH	Wed, Apr 16, 2014	21.50	21.50	21.00	21.50
1282	NASDAQ	FMBH	Tue, Apr 15, 2014	21.50	21.50	21.05	21.05
1281	NASDAQ	FMBH	Thu, Apr 10, 2014	21.05	21.05	21.05	21.05
1280	NASDAQ	FMBH	Thu, Apr 3, 2014	21.05	21.05	21.05	21.05
1279	NASDAQ	FMBH	Mon, Mar 24, 2014	21.05	21.05	21.05	21.05
1278	NASDAQ	FMBH	Fri, Mar 21, 2014	21.40	21.40	21.40	21.40
1277	NASDAQ	FMBH	Thu, Mar 20, 2014	22.00	22.00	22.00	22.00
1276	NASDAQ	FMBH	Wed, Mar 19, 2014	21.05	21.15	21.05	21.15
1275	NASDAQ	FMBH	Fri, Mar 7, 2014	21.30	21.60	21.00	21.60
1274	NASDAQ	FMBH	Tue, Mar 4, 2014	21.90	21.90	21.90	21.90
1273	NASDAQ	FMBH	Mon, Mar 3, 2014	21.85	21.85	21.25	21.25
1272	NASDAQ	FMBH	Fri, Feb 28, 2014	21.86	21.86	21.86	21.86
1271	NASDAQ	FMBH	Mon, Feb 24, 2014	21.80	22.25	21.80	22.25
1270	NASDAQ	FMBH	Fri, Feb 21, 2014	21.84	22.25	21.84	22.25
1269	NASDAQ	FMBH	Mon, Feb 10, 2014	22.00	22.00	21.75	21.75
1268	NASDAQ	FMBH	Wed, Feb 5, 2014	23.50	23.50	23.50	23.50
1267	NASDAQ	FMBH	Tue, Feb 4, 2014	23.00	23.00	23.00	23.00
1266	NASDAQ	FMBH	Mon, Feb 3, 2014	23.00	23.00	23.00	23.00
1265	NASDAQ	FMBH	Thu, Jan 30, 2014	22.00	22.00	22.00	22.00
1264	NASDAQ	FMBH	Fri, Jan 24, 2014	22.00	22.00	22.00	22.00
1263	NASDAQ	FMBH	Thu, Jan 23, 2014	23.00	23.00	23.00	23.00
1262	NASDAQ	FMBH	Mon, Jan 13, 2014	21.75	23.00	21.75	23.00
1261	NASDAQ	FMBH	Tue, Jan 7, 2014	21.90	22.00	21.90	22.00
1260	NASDAQ	FMBH	Thu, Jan 2, 2014	21.65	21.65	21.65	21.65
1259	NASDAQ	FMBH	Fri, Dec 27, 2013	22.00	22.00	22.00	22.00
1258	NASDAQ	FMBH	Thu, Dec 26, 2013	21.65	21.65	21.65	21.65
1257	NASDAQ	FMBH	Fri, Dec 20, 2013	21.65	21.65	21.65	21.65
1256	NASDAQ	FMBH	Thu, Dec 12, 2013	22.50	22.50	21.55	21.55
1255	NASDAQ	FMBH	Wed, Dec 11, 2013	22.50	22.50	21.55	21.55
1254	NASDAQ	FMBH	Fri, Dec 6, 2013	23.25	23.25	23.25	23.25
1253	NASDAQ	FMBH	Mon, Nov 25, 2013	22.50	22.50	22.50	22.50
1252	NASDAQ	FMBH	Tue, Nov 5, 2013	22.50	22.50	22.50	22.50
1251	NASDAQ	FMBH	Fri, Nov 1, 2013	22.50	22.50	22.50	22.50
1250	NASDAQ	FMBH	Wed, Oct 30, 2013	22.20	22.50	22.20	22.50
1249	NASDAQ	FMBH	Tue, Oct 29, 2013	22.20	22.20	22.20	22.20
1248	NASDAQ	FMBH	Mon, Oct 28, 2013	21.96	22.00	21.96	22.00
1247	NASDAQ	FMBH	Wed, Oct 16, 2013	21.81	21.81	21.81	21.81
1246	NASDAQ	FMBH	Wed, Oct 9, 2013	21.79	21.79	21.79	21.79
1245	NASDAQ	FMBH	Tue, Oct 8, 2013	22.32	22.32	21.75	21.75
1244	NASDAQ	FMBH	Thu, Sep 12, 2013	22.33	22.33	22.33	22.33
1243	NASDAQ	FMBH	Mon, Sep 9, 2013	23.00	23.05	23.00	23.00
1242	NASDAQ	FMBH	Thu, Sep 5, 2013	22.21	22.21	22.21	22.21
1241	NASDAQ	FMBH	Wed, Sep 4, 2013	22.25	22.25	22.10	22.10
1240	NASDAQ	FMBH	Thu, Aug 29, 2013	22.05	22.05	22.05	22.05
1239	NASDAQ	FMBH	Wed, Aug 28, 2013	22.15	22.15	22.05	22.05
1238	NASDAQ	FMBH	Tue, Aug 27, 2013	22.03	22.03	22.03	22.03
1237	NASDAQ	FMBH	Wed, Aug 21, 2013	22.25	22.25	22.25	22.25
1236	NASDAQ	FMBH	Fri, Aug 16, 2013	22.01	22.01	22.01	22.01
1235	NASDAQ	FMBH	Tue, Aug 6, 2013	22.01	22.01	22.01	22.01
1234	NASDAQ	FMBH	Mon, Aug 5, 2013	23.00	23.30	23.00	23.30
1233	NASDAQ	FMBH	Fri, Aug 2, 2013	22.50	23.00	22.50	23.00
1232	NASDAQ	FMBH	Mon, Jul 29, 2013	22.50	22.50	22.50	22.50
1231	NASDAQ	FMBH	Wed, Jul 24, 2013	21.05	22.50	21.00	22.50
1230	NASDAQ	FMBH	Tue, Jul 23, 2013	21.05	21.05	21.05	21.05
1229	NASDAQ	FMBH	Thu, Jul 18, 2013	22.00	22.00	21.00	21.00
1228	NASDAQ	FMBH	Tue, Jul 16, 2013	21.99	22.00	21.99	22.00
1227	NASDAQ	FMBH	Wed, Jul 10, 2013	21.80	21.99	21.00	21.99
1226	NASDAQ	FMBH	Tue, Jul 9, 2013	22.50	22.75	22.50	22.75
1225	NASDAQ	FMBH	Fri, Jul 5, 2013	22.28	22.28	22.00	22.00
1224	NASDAQ	FMBH	Wed, Jun 26, 2013	23.00	23.60	23.00	23.60
1223	NASDAQ	FMBH	Fri, Jun 21, 2013	22.29	23.00	22.29	23.00
1222	NASDAQ	FMBH	Fri, Jun 14, 2013	23.69	23.69	23.69	23.69
1221	NASDAQ	FMBH	Fri, Jun 7, 2013	23.69	23.69	23.69	23.69
1220	NASDAQ	FMBH	Tue, Jun 4, 2013	23.69	23.69	23.69	23.69
1219	NASDAQ	FMBH	Thu, May 23, 2013	22.56	22.56	22.56	22.56
1218	NASDAQ	FMBH	Tue, May 21, 2013	22.20	23.01	22.20	23.01
1217	NASDAQ	FMBH	Thu, May 16, 2013	22.90	22.90	22.90	22.90
1216	NASDAQ	FMBH	Fri, May 10, 2013	22.25	22.25	22.25	22.25
1215	NASDAQ	FMBH	Tue, May 7, 2013	23.00	23.00	23.00	23.00
1214	NASDAQ	FMBH	Fri, May 3, 2013	22.50	22.50	22.50	22.50
1213	NASDAQ	FMBH	Wed, Apr 24, 2013	23.70	23.70	22.11	22.11
1212	NASDAQ	FMBH	Thu, Apr 18, 2013	23.70	23.70	23.70	23.70
1211	NASDAQ	FMBH	Wed, Apr 3, 2013	23.75	23.75	23.75	23.75
1210	NASDAQ	FMBH	Thu, Mar 21, 2013	23.95	23.95	23.95	23.95
1209	NASDAQ	FMBH	Wed, Mar 20, 2013	23.11	24.25	23.11	24.25
1208	NASDAQ	FMBH	Wed, Mar 13, 2013	25.00	25.00	24.25	24.25
1207	NASDAQ	FMBH	Tue, Mar 12, 2013	23.06	23.06	23.06	23.06
1206	NASDAQ	FMBH	Tue, Mar 5, 2013	24.00	24.00	24.00	24.00
1205	NASDAQ	FMBH	Mon, Mar 4, 2013	24.25	24.50	24.00	24.50
1204	NASDAQ	FMBH	Fri, Mar 1, 2013	23.00	23.25	23.00	23.25
1203	NASDAQ	FMBH	Fri, Feb 22, 2013	24.05	24.05	23.00	23.00
1202	NASDAQ	FMBH	Fri, Feb 8, 2013	22.88	22.94	22.88	22.94
1201	NASDAQ	FMBH	Thu, Feb 7, 2013	22.88	22.88	22.88	22.88
1200	NASDAQ	FMBH	Mon, Feb 4, 2013	24.00	24.00	22.80	22.80
1199	NASDAQ	FMBH	Fri, Feb 1, 2013	24.00	24.00	24.00	24.00
1198	NASDAQ	FMBH	Wed, Jan 30, 2013	23.25	23.40	23.25	23.40
1197	NASDAQ	FMBH	Tue, Jan 29, 2013	23.25	23.25	23.25	23.25
1196	NASDAQ	FMBH	Mon, Jan 28, 2013	23.00	23.00	22.50	22.50
1195	NASDAQ	FMBH	Wed, Jan 23, 2013	22.75	22.75	22.75	22.75
1194	NASDAQ	FMBH	Fri, Jan 11, 2013	22.00	22.00	21.90	21.90
1193	NASDAQ	FMBH	Mon, Jan 7, 2013	22.00	22.00	22.00	22.00
1192	NASDAQ	FMBH	Fri, Jan 4, 2013	21.60	22.00	21.60	21.70
1191	NASDAQ	FMBH	Thu, Jan 3, 2013	22.06	22.06	21.60	21.60
1190	NASDAQ	FMBH	Wed, Jan 2, 2013	22.06	22.06	22.06	22.06
1189	NASDAQ	FMBH	Fri, Dec 28, 2012	22.00	22.75	22.00	22.75
1188	NASDAQ	FMBH	Thu, Dec 27, 2012	23.10	23.10	22.10	22.10
1187	NASDAQ	FMBH	Fri, Dec 21, 2012	24.00	24.00	24.00	24.00
1186	NASDAQ	FMBH	Tue, Dec 18, 2012	24.99	24.99	24.99	24.99
1185	NASDAQ	FMBH	Mon, Dec 17, 2012	23.10	23.10	23.10	23.10
1184	NASDAQ	FMBH	Fri, Dec 14, 2012	23.09	23.09	23.09	23.09
1183	NASDAQ	FMBH	Tue, Dec 4, 2012	23.75	23.75	23.75	23.75
1182	NASDAQ	FMBH	Wed, Nov 28, 2012	23.08	23.08	23.08	23.08
1181	NASDAQ	FMBH	Mon, Nov 19, 2012	23.08	23.08	23.08	23.08
1180	NASDAQ	FMBH	Tue, Nov 13, 2012	25.10	25.10	25.10	25.10
1179	NASDAQ	FMBH	Mon, Nov 12, 2012	25.00	25.00	25.00	25.00
1178	NASDAQ	FMBH	Fri, Nov 9, 2012	24.06	24.06	24.06	24.06
1177	NASDAQ	FMBH	Thu, Nov 8, 2012	24.05	24.05	24.00	24.00
1176	NASDAQ	FMBH	Wed, Oct 10, 2012	24.50	24.50	24.50	24.50
1175	NASDAQ	FMBH	Thu, Aug 23, 2012	25.00	25.50	25.00	25.50
1174	NASDAQ	FMBH	Wed, Aug 22, 2012	24.50	24.50	24.50	24.50
1173	NASDAQ	FMBH	Tue, Aug 21, 2012	25.00	25.00	24.99	25.00
1172	NASDAQ	FMBH	Thu, Aug 9, 2012	25.50	25.50	25.50	25.50
1171	NASDAQ	FMBH	Mon, Aug 6, 2012	24.50	24.50	24.00	24.00
1170	NASDAQ	FMBH	Wed, Aug 1, 2012	27.00	27.00	26.00	26.00
1169	NASDAQ	FMBH	Tue, Jul 31, 2012	25.00	25.00	25.00	25.00
1168	NASDAQ	FMBH	Mon, Jul 30, 2012	27.00	27.00	27.00	27.00
1167	NASDAQ	FMBH	Fri, Jul 27, 2012	24.00	24.00	24.00	24.00
1166	NASDAQ	FMBH	Tue, Jul 24, 2012	24.00	24.00	24.00	24.00
1165	NASDAQ	FMBH	Mon, Jul 16, 2012	22.27	22.27	22.27	22.27
1164	NASDAQ	FMBH	Thu, Jul 12, 2012	22.17	22.17	22.17	22.17
1163	NASDAQ	FMBH	Thu, Jul 5, 2012	25.99	26.00	25.99	26.00
1162	NASDAQ	FMBH	Fri, Jun 22, 2012	25.75	25.75	25.75	25.75
1161	NASDAQ	FMBH	Thu, Jun 21, 2012	23.34	23.49	23.34	23.49
1160	NASDAQ	FMBH	Thu, Jun 14, 2012	22.74	22.74	22.74	22.74
1159	NASDAQ	FMBH	Wed, Jun 13, 2012	22.25	22.25	22.25	22.25
1158	NASDAQ	FMBH	Thu, Jun 7, 2012	22.15	22.15	22.15	22.15
1157	NASDAQ	FMBH	Wed, Jun 6, 2012	24.00	24.00	24.00	24.00
1156	NASDAQ	FMBH	Wed, May 23, 2012	22.15	22.15	22.15	22.15
1155	NASDAQ	FMBH	Mon, May 21, 2012	25.50	25.50	25.50	25.50
1154	NASDAQ	FMBH	Thu, May 10, 2012	25.74	25.74	25.74	25.74
1153	NASDAQ	FMBH	Tue, May 8, 2012	22.50	23.00	22.50	23.00
1152	NASDAQ	FMBH	Thu, May 3, 2012	25.00	26.00	25.00	26.00
1151	NASDAQ	FMBH	Fri, Apr 27, 2012	22.75	22.75	22.75	22.75
1150	NASDAQ	FMBH	Fri, Apr 20, 2012	22.50	22.50	22.50	22.50
1149	NASDAQ	FMBH	Thu, Apr 19, 2012	21.60	21.60	21.60	21.60
1148	NASDAQ	FMBH	Mon, Apr 16, 2012	23.49	23.90	23.49	23.90
1147	NASDAQ	FMBH	Mon, Mar 12, 2012	22.00	23.00	22.00	23.00
1146	NASDAQ	FMBH	Fri, Mar 9, 2012	22.50	23.45	21.75	22.25
1145	NASDAQ	FMBH	Thu, Mar 8, 2012	21.50	22.50	21.50	22.50
1144	NASDAQ	FMBH	Wed, Mar 7, 2012	21.00	21.00	21.00	21.00
1143	NASDAQ	FMBH	Fri, Mar 2, 2012	21.00	21.00	21.00	21.00
1142	NASDAQ	FMBH	Thu, Feb 23, 2012	20.26	22.15	20.26	22.15
1141	NASDAQ	FMBH	Wed, Feb 22, 2012	21.00	21.00	21.00	21.00
1140	NASDAQ	FMBH	Tue, Feb 21, 2012	20.00	22.00	20.00	22.00
1139	NASDAQ	FMBH	Thu, Feb 2, 2012	19.70	19.70	19.70	19.70
1138	NASDAQ	FMBH	Fri, Jan 27, 2012	19.45	19.45	19.45	19.45
1137	NASDAQ	FMBH	Wed, Jan 25, 2012	19.72	19.72	19.72	19.72
1136	NASDAQ	FMBH	Fri, Jan 20, 2012	19.00	19.00	19.00	19.00
1135	NASDAQ	FMBH	Wed, Jan 18, 2012	19.06	19.06	19.06	19.06
1134	NASDAQ	FMBH	Fri, Jan 13, 2012	19.06	19.22	19.06	19.22
1133	NASDAQ	FMBH	Thu, Jan 12, 2012	19.00	19.00	19.00	19.00
1132	NASDAQ	FMBH	Thu, Jan 5, 2012	18.45	18.45	18.45	18.45
1131	NASDAQ	FMBH	Fri, Dec 30, 2011	18.45	18.45	18.45	18.45
1130	NASDAQ	FMBH	Thu, Dec 29, 2011	18.45	18.45	18.45	18.45
1129	NASDAQ	FMBH	Wed, Dec 21, 2011	18.10	20.00	18.10	20.00
1128	NASDAQ	FMBH	Tue, Dec 20, 2011	18.05	18.05	18.05	18.05
1127	NASDAQ	FMBH	Mon, Dec 12, 2011	19.00	19.00	19.00	19.00
1126	NASDAQ	FMBH	Thu, Dec 8, 2011	19.25	19.60	19.25	19.60
1125	NASDAQ	FMBH	Wed, Dec 7, 2011	18.40	19.40	18.40	19.40
1124	NASDAQ	FMBH	Fri, Dec 2, 2011	18.10	18.10	18.10	18.10
1123	NASDAQ	FMBH	Tue, Nov 22, 2011	18.50	18.90	18.50	18.90
1122	NASDAQ	FMBH	Mon, Nov 21, 2011	18.01	18.01	18.01	18.01
1121	NASDAQ	FMBH	Thu, Nov 17, 2011	18.05	18.05	18.05	18.05
1120	NASDAQ	FMBH	Wed, Nov 16, 2011	18.50	18.50	18.01	18.01
1119	NASDAQ	FMBH	Thu, Nov 10, 2011	18.00	18.00	18.00	18.00
1118	NASDAQ	FMBH	Mon, Nov 7, 2011	18.90	18.90	18.90	18.90
1117	NASDAQ	FMBH	Wed, Nov 2, 2011	18.68	18.80	18.68	18.80
1116	NASDAQ	FMBH	Tue, Nov 1, 2011	18.04	18.10	18.04	18.10
1115	NASDAQ	FMBH	Wed, Oct 19, 2011	18.01	18.01	18.01	18.01
1114	NASDAQ	FMBH	Tue, Oct 18, 2011	18.01	18.01	18.01	18.01
1113	NASDAQ	FMBH	Mon, Oct 17, 2011	18.01	18.01	18.01	18.01
1112	NASDAQ	FMBH	Fri, Oct 14, 2011	18.01	18.01	18.01	18.01
1111	NASDAQ	FMBH	Thu, Oct 13, 2011	18.01	18.01	18.01	18.01
1110	NASDAQ	FMBH	Fri, Oct 7, 2011	18.01	18.01	18.01	18.01
1109	NASDAQ	FMBH	Thu, Oct 6, 2011	18.68	18.68	18.68	18.68
1108	NASDAQ	FMBH	Tue, Aug 23, 2011	18.70	18.70	18.70	18.70
1107	NASDAQ	FMBH	Mon, Aug 22, 2011	18.50	18.60	18.50	18.60
1106	NASDAQ	FMBH	Wed, Aug 17, 2011	18.80	18.80	18.80	18.80
1105	NASDAQ	FMBH	Tue, Aug 16, 2011	18.38	18.38	18.38	18.38
1104	NASDAQ	FMBH	Fri, Aug 12, 2011	18.01	18.01	18.01	18.01
1103	NASDAQ	FMBH	Wed, Aug 10, 2011	18.01	18.01	18.01	18.01
1102	NASDAQ	FMBH	Tue, Aug 2, 2011	18.28	18.28	18.28	18.28
1101	NASDAQ	FMBH	Fri, Jul 29, 2011	18.08	18.08	18.08	18.08
1100	NASDAQ	FMBH	Thu, Jul 21, 2011	18.07	18.07	18.07	18.07
1099	NASDAQ	FMBH	Mon, Jul 18, 2011	18.95	18.95	18.95	18.95
1098	NASDAQ	FMBH	Thu, Jul 7, 2011	18.94	18.94	18.94	18.94
1097	NASDAQ	FMBH	Tue, Jul 5, 2011	18.95	18.95	18.95	18.95
1096	NASDAQ	FMBH	Wed, Jun 29, 2011	18.50	18.50	18.00	18.00
1095	NASDAQ	FMBH	Thu, Jun 23, 2011	18.95	18.95	18.60	18.60
1094	NASDAQ	FMBH	Wed, Jun 22, 2011	18.05	18.25	18.05	18.25
1093	NASDAQ	FMBH	Tue, Jun 21, 2011	18.05	18.05	18.05	18.05
1092	NASDAQ	FMBH	Mon, Jun 6, 2011	18.20	19.00	18.20	18.90
1091	NASDAQ	FMBH	Fri, Jun 3, 2011	18.00	18.00	18.00	18.00
1090	NASDAQ	FMBH	Thu, Jun 2, 2011	17.85	17.85	17.85	17.85
1089	NASDAQ	FMBH	Fri, May 27, 2011	18.50	18.50	18.50	18.50
1088	NASDAQ	FMBH	Thu, May 12, 2011	17.95	17.95	17.95	17.95
1087	NASDAQ	FMBH	Tue, May 10, 2011	17.90	17.90	17.90	17.90
1086	NASDAQ	FMBH	Wed, May 4, 2011	17.80	17.80	17.80	17.80
1085	NASDAQ	FMBH	Thu, Apr 21, 2011	17.95	18.50	17.95	18.50
1084	NASDAQ	FMBH	Thu, Apr 14, 2011	18.65	18.65	18.65	18.65
1083	NASDAQ	FMBH	Wed, Apr 13, 2011	17.90	17.90	17.90	17.90
1082	NASDAQ	FMBH	Mon, Mar 28, 2011	18.65	18.65	18.65	18.65
1081	NASDAQ	FMBH	Tue, Mar 15, 2011	18.50	19.00	18.50	18.65
1080	NASDAQ	FMBH	Wed, Mar 9, 2011	17.85	17.85	17.85	17.85
1079	NASDAQ	FMBH	Fri, Mar 4, 2011	18.35	18.35	18.35	18.35
1078	NASDAQ	FMBH	Mon, Feb 28, 2011	18.35	18.35	18.35	18.35
1077	NASDAQ	FMBH	Tue, Feb 22, 2011	18.35	18.35	18.35	18.35
1076	NASDAQ	FMBH	Wed, Feb 16, 2011	18.50	18.50	18.50	18.50
1075	NASDAQ	FMBH	Tue, Feb 15, 2011	18.50	18.50	18.50	18.50
1074	NASDAQ	FMBH	Mon, Feb 14, 2011	18.10	18.35	18.10	18.35
1073	NASDAQ	FMBH	Thu, Feb 10, 2011	18.25	18.25	18.25	18.25
1072	NASDAQ	FMBH	Wed, Feb 9, 2011	17.80	17.80	17.80	17.80
1071	NASDAQ	FMBH	Fri, Feb 4, 2011	18.00	18.00	18.00	18.00
1070	NASDAQ	FMBH	Mon, Jan 24, 2011	17.85	17.85	17.80	17.80
1069	NASDAQ	FMBH	Tue, Jan 18, 2011	17.50	17.50	17.50	17.50
1068	NASDAQ	FMBH	Thu, Jan 13, 2011	17.05	17.05	17.05	17.05
1067	NASDAQ	FMBH	Wed, Jan 12, 2011	17.50	17.50	17.50	17.50
1066	NASDAQ	FMBH	Tue, Jan 11, 2011	16.90	17.25	16.85	17.25
1065	NASDAQ	FMBH	Fri, Dec 31, 2010	17.25	17.25	17.25	17.25
1064	NASDAQ	FMBH	Thu, Dec 23, 2010	18.50	18.50	17.50	17.50
1063	NASDAQ	FMBH	Tue, Dec 21, 2010	18.45	18.50	18.45	18.50
1062	NASDAQ	FMBH	Mon, Dec 20, 2010	18.10	18.10	18.10	18.10
1061	NASDAQ	FMBH	Thu, Dec 16, 2010	18.49	18.50	18.48	18.48
1060	NASDAQ	FMBH	Wed, Dec 15, 2010	17.15	17.15	17.15	17.15
1059	NASDAQ	FMBH	Tue, Dec 7, 2010	17.95	17.95	17.95	17.95
1058	NASDAQ	FMBH	Tue, Nov 30, 2010	17.95	17.95	17.95	17.95
1057	NASDAQ	FMBH	Fri, Nov 26, 2010	17.05	17.05	17.05	17.05
1056	NASDAQ	FMBH	Wed, Nov 24, 2010	17.25	17.25	17.25	17.25
1055	NASDAQ	FMBH	Fri, Nov 5, 2010	18.50	18.50	18.50	18.50
1054	NASDAQ	FMBH	Tue, Nov 2, 2010	17.10	18.25	17.10	18.18
1053	NASDAQ	FMBH	Fri, Oct 29, 2010	18.00	18.00	18.00	18.00
1052	NASDAQ	FMBH	Fri, Oct 22, 2010	18.25	18.25	18.25	18.25
1051	NASDAQ	FMBH	Thu, Oct 21, 2010	16.85	16.85	16.85	16.85
1050	NASDAQ	FMBH	Wed, Oct 20, 2010	17.45	17.45	17.45	17.45
1049	NASDAQ	FMBH	Mon, Oct 18, 2010	17.25	17.25	17.25	17.25
1048	NASDAQ	FMBH	Tue, Oct 12, 2010	17.30	17.30	17.30	17.30
1047	NASDAQ	FMBH	Wed, Oct 6, 2010	17.30	17.30	17.30	17.30
1046	NASDAQ	FMBH	Tue, Oct 5, 2010	18.25	18.25	18.10	18.10
1045	NASDAQ	FMBH	Tue, Sep 28, 2010	18.10	18.10	18.10	18.10
1044	NASDAQ	FMBH	Tue, Sep 21, 2010	18.65	18.65	18.65	18.65
1043	NASDAQ	FMBH	Fri, Aug 27, 2010	18.50	18.50	18.50	18.50
1042	NASDAQ	FMBH	Wed, Aug 11, 2010	18.10	18.10	18.10	18.10
1041	NASDAQ	FMBH	Mon, Aug 9, 2010	19.00	19.00	19.00	19.00
1040	NASDAQ	FMBH	Fri, Aug 6, 2010	19.00	19.00	19.00	19.00
1039	NASDAQ	FMBH	Tue, Jul 27, 2010	18.25	18.25	18.10	18.10
1038	NASDAQ	FMBH	Thu, Jul 22, 2010	18.05	18.05	18.05	18.05
1037	NASDAQ	FMBH	Wed, Jul 21, 2010	19.00	19.00	17.50	17.50
1036	NASDAQ	FMBH	Mon, Jul 12, 2010	18.10	18.10	18.10	18.10
1035	NASDAQ	FMBH	Fri, Jul 9, 2010	18.10	18.10	18.10	18.10
1034	NASDAQ	FMBH	Thu, Jun 24, 2010	19.00	19.00	19.00	19.00
1033	NASDAQ	FMBH	Wed, Jun 23, 2010	18.10	18.99	18.10	18.99
1032	NASDAQ	FMBH	Thu, Jun 17, 2010	19.00	19.00	19.00	19.00
1031	NASDAQ	FMBH	Tue, Jun 8, 2010	19.90	19.90	19.90	19.90
1030	NASDAQ	FMBH	Wed, Jun 2, 2010	18.00	18.50	18.00	18.50
1029	NASDAQ	FMBH	Tue, Jun 1, 2010	18.00	18.00	18.00	18.00
1028	NASDAQ	FMBH	Fri, May 28, 2010	17.75	17.75	17.75	17.75
1027	NASDAQ	FMBH	Thu, May 27, 2010	17.75	17.75	17.75	17.75
1026	NASDAQ	FMBH	Thu, May 20, 2010	17.75	17.75	17.75	17.75
1025	NASDAQ	FMBH	Mon, May 17, 2010	18.10	18.10	18.10	18.10
1024	NASDAQ	FMBH	Thu, May 13, 2010	19.00	19.00	19.00	19.00
1023	NASDAQ	FMBH	Wed, May 12, 2010	19.00	19.00	19.00	19.00
1022	NASDAQ	FMBH	Tue, May 11, 2010	17.60	17.60	17.60	17.60
1021	NASDAQ	FMBH	Mon, May 10, 2010	17.60	17.60	17.60	17.60
1020	NASDAQ	FMBH	Wed, May 5, 2010	17.40	17.40	17.40	17.40
1019	NASDAQ	FMBH	Mon, May 3, 2010	18.00	18.00	18.00	18.00
1018	NASDAQ	FMBH	Fri, Apr 30, 2010	17.25	17.25	17.05	17.05
1017	NASDAQ	FMBH	Wed, Apr 28, 2010	16.55	16.55	16.55	16.55
1016	NASDAQ	FMBH	Thu, Apr 22, 2010	16.75	16.75	16.55	16.55
1015	NASDAQ	FMBH	Wed, Apr 14, 2010	16.50	16.50	16.50	16.50
1014	NASDAQ	FMBH	Mon, Apr 12, 2010	16.52	16.52	16.50	16.50
1013	NASDAQ	FMBH	Mon, Mar 29, 2010	16.50	16.50	16.50	16.50
1012	NASDAQ	FMBH	Fri, Mar 26, 2010	16.50	16.50	16.50	16.50
1011	NASDAQ	FMBH	Thu, Mar 25, 2010	16.75	16.75	16.75	16.75
1010	NASDAQ	FMBH	Tue, Mar 2, 2010	16.75	16.75	16.75	16.75
1009	NASDAQ	FMBH	Fri, Feb 26, 2010	17.49	17.50	17.49	17.50
1008	NASDAQ	FMBH	Wed, Feb 24, 2010	16.75	16.75	16.75	16.75
1007	NASDAQ	FMBH	Thu, Feb 18, 2010	17.15	17.15	17.15	17.15
1006	NASDAQ	FMBH	Fri, Feb 12, 2010	16.75	16.75	16.75	16.75
1005	NASDAQ	FMBH	Thu, Feb 11, 2010	16.60	16.60	16.60	16.60
1004	NASDAQ	FMBH	Wed, Feb 10, 2010	17.25	17.25	17.25	17.25
1003	NASDAQ	FMBH	Thu, Jan 21, 2010	16.60	16.60	16.60	16.60
1002	NASDAQ	FMBH	Wed, Jan 20, 2010	17.25	17.25	16.60	16.60
1001	NASDAQ	FMBH	Mon, Jan 11, 2010	17.30	17.30	17.30	17.30
1000	NASDAQ	FMBH	Fri, Jan 8, 2010	17.30	17.30	17.30	17.30
999	NASDAQ	FMBH	Thu, Jan 7, 2010	17.30	17.30	17.30	17.30
998	NASDAQ	FMBH	Wed, Jan 6, 2010	16.60	16.60	16.60	16.60
997	NASDAQ	FMBH	Mon, Jan 4, 2010	16.60	16.60	16.60	16.60
996	NASDAQ	FMBH	Wed, Dec 30, 2009	17.50	17.50	17.50	17.50
995	NASDAQ	FMBH	Thu, Dec 24, 2009	17.50	18.00	17.50	18.00
994	NASDAQ	FMBH	Wed, Dec 23, 2009	17.65	17.95	16.55	17.95
993	NASDAQ	FMBH	Mon, Dec 21, 2009	19.00	19.00	19.00	19.00
992	NASDAQ	FMBH	Wed, Dec 16, 2009	19.00	19.00	19.00	19.00
991	NASDAQ	FMBH	Wed, Dec 9, 2009	18.60	19.00	18.60	19.00
990	NASDAQ	FMBH	Fri, Dec 4, 2009	19.75	19.75	19.75	19.75
989	NASDAQ	FMBH	Thu, Dec 3, 2009	18.50	18.50	18.50	18.50
988	NASDAQ	FMBH	Wed, Dec 2, 2009	19.50	19.50	18.50	19.00
987	NASDAQ	FMBH	Fri, Nov 27, 2009	19.50	19.50	19.50	19.50
986	NASDAQ	FMBH	Wed, Nov 25, 2009	18.90	19.50	18.90	19.50
985	NASDAQ	FMBH	Tue, Nov 24, 2009	18.30	18.30	18.30	18.30
984	NASDAQ	FMBH	Mon, Nov 23, 2009	18.30	18.30	18.30	18.30
983	NASDAQ	FMBH	Tue, Nov 17, 2009	18.30	18.30	18.25	18.30
982	NASDAQ	FMBH	Mon, Nov 16, 2009	19.00	19.00	19.00	19.00
981	NASDAQ	FMBH	Wed, Nov 11, 2009	19.45	19.45	19.45	19.45
980	NASDAQ	FMBH	Fri, Nov 6, 2009	19.45	19.45	19.45	19.45
979	NASDAQ	FMBH	Thu, Nov 5, 2009	19.45	19.45	19.45	19.45
978	NASDAQ	FMBH	Wed, Nov 4, 2009	18.50	19.90	18.50	19.90
977	NASDAQ	FMBH	Tue, Oct 6, 2009	18.50	18.50	18.50	18.50
976	NASDAQ	FMBH	Mon, Sep 21, 2009	18.40	18.40	18.40	18.40
975	NASDAQ	FMBH	Fri, Aug 21, 2009	18.75	19.00	18.75	19.00
974	NASDAQ	FMBH	Thu, Aug 20, 2009	18.76	18.76	18.76	18.76
973	NASDAQ	FMBH	Tue, Aug 18, 2009	19.90	19.90	18.75	18.75
972	NASDAQ	FMBH	Tue, Aug 4, 2009	17.75	17.75	17.75	17.75
971	NASDAQ	FMBH	Tue, Jul 28, 2009	18.00	18.00	18.00	18.00
970	NASDAQ	FMBH	Fri, Jul 24, 2009	17.10	17.10	17.10	17.10
969	NASDAQ	FMBH	Thu, Jul 23, 2009	19.00	19.00	19.00	19.00
968	NASDAQ	FMBH	Fri, Jul 17, 2009	17.10	17.10	17.10	17.10
967	NASDAQ	FMBH	Wed, Jul 8, 2009	17.10	17.10	17.10	17.10
966	NASDAQ	FMBH	Mon, Jul 6, 2009	18.40	18.40	17.10	17.10
965	NASDAQ	FMBH	Thu, Jul 2, 2009	19.00	19.00	19.00	19.00
964	NASDAQ	FMBH	Wed, Jul 1, 2009	19.00	19.00	19.00	19.00
963	NASDAQ	FMBH	Mon, Jun 29, 2009	19.00	19.00	19.00	19.00
962	NASDAQ	FMBH	Fri, Jun 26, 2009	19.10	19.10	18.75	18.75
961	NASDAQ	FMBH	Wed, Jun 24, 2009	19.50	19.50	19.50	19.50
960	NASDAQ	FMBH	Tue, Jun 23, 2009	19.00	19.00	19.00	19.00
959	NASDAQ	FMBH	Fri, Jun 19, 2009	19.00	19.00	19.00	19.00
958	NASDAQ	FMBH	Tue, Jun 9, 2009	19.00	19.00	18.75	18.75
957	NASDAQ	FMBH	Mon, Jun 8, 2009	19.25	19.25	19.25	19.25
956	NASDAQ	FMBH	Fri, Jun 5, 2009	18.50	18.50	18.50	18.50
955	NASDAQ	FMBH	Thu, Jun 4, 2009	18.10	18.10	18.10	18.10
954	NASDAQ	FMBH	Tue, Jun 2, 2009	17.75	17.75	17.75	17.75
953	NASDAQ	FMBH	Mon, Jun 1, 2009	19.80	19.80	19.80	19.80
952	NASDAQ	FMBH	Wed, May 27, 2009	17.75	17.75	17.75	17.75
951	NASDAQ	FMBH	Mon, May 11, 2009	20.00	20.00	20.00	20.00
950	NASDAQ	FMBH	Fri, May 1, 2009	16.75	17.00	16.75	17.00
949	NASDAQ	FMBH	Wed, Apr 22, 2009	16.00	16.50	16.00	16.50
948	NASDAQ	FMBH	Tue, Apr 21, 2009	16.00	16.00	16.00	16.00
947	NASDAQ	FMBH	Fri, Apr 17, 2009	16.05	16.05	16.00	16.00
946	NASDAQ	FMBH	Wed, Apr 15, 2009	17.25	17.50	16.50	17.50
945	NASDAQ	FMBH	Tue, Apr 7, 2009	19.00	19.00	19.00	19.00
944	NASDAQ	FMBH	Wed, Apr 1, 2009	19.00	19.00	19.00	19.00
943	NASDAQ	FMBH	Thu, Mar 5, 2009	19.05	19.90	19.05	19.90
942	NASDAQ	FMBH	Thu, Feb 26, 2009	19.00	19.00	19.00	19.00
941	NASDAQ	FMBH	Mon, Feb 23, 2009	20.00	20.00	19.10	19.95
940	NASDAQ	FMBH	Fri, Feb 20, 2009	18.50	18.50	18.00	18.00
939	NASDAQ	FMBH	Wed, Feb 18, 2009	19.65	19.65	19.65	19.65
938	NASDAQ	FMBH	Thu, Feb 5, 2009	19.65	19.65	19.65	19.65
937	NASDAQ	FMBH	Tue, Feb 3, 2009	19.00	22.00	19.00	22.00
936	NASDAQ	FMBH	Wed, Jan 28, 2009	18.00	18.00	18.00	18.00
935	NASDAQ	FMBH	Mon, Jan 26, 2009	19.00	19.00	18.00	18.00
934	NASDAQ	FMBH	Fri, Jan 23, 2009	19.00	19.00	18.25	18.25
933	NASDAQ	FMBH	Thu, Jan 22, 2009	18.81	18.81	18.81	18.81
932	NASDAQ	FMBH	Wed, Jan 21, 2009	18.81	18.81	18.81	18.81
931	NASDAQ	FMBH	Tue, Jan 20, 2009	19.00	19.00	19.00	19.00
930	NASDAQ	FMBH	Fri, Jan 16, 2009	19.00	19.00	19.00	19.00
929	NASDAQ	FMBH	Thu, Jan 15, 2009	19.00	19.00	19.00	19.00
928	NASDAQ	FMBH	Wed, Jan 14, 2009	19.00	19.00	19.00	19.00
927	NASDAQ	FMBH	Tue, Jan 13, 2009	20.00	20.00	20.00	20.00
926	NASDAQ	FMBH	Wed, Jan 7, 2009	21.00	21.00	19.00	21.00
925	NASDAQ	FMBH	Tue, Jan 6, 2009	20.50	20.50	20.05	20.05
924	NASDAQ	FMBH	Fri, Dec 26, 2008	22.20	22.20	22.20	22.20
923	NASDAQ	FMBH	Fri, Dec 19, 2008	24.75	24.75	24.75	24.75
922	NASDAQ	FMBH	Thu, Dec 18, 2008	24.75	24.75	24.75	24.75
921	NASDAQ	FMBH	Wed, Dec 17, 2008	23.00	25.00	23.00	25.00
920	NASDAQ	FMBH	Tue, Dec 16, 2008	20.00	23.00	20.00	23.00
919	NASDAQ	FMBH	Mon, Dec 15, 2008	20.00	20.00	20.00	20.00
918	NASDAQ	FMBH	Fri, Dec 12, 2008	16.00	18.00	15.99	18.00
917	NASDAQ	FMBH	Thu, Dec 11, 2008	18.00	18.00	13.00	13.00
916	NASDAQ	FMBH	Wed, Dec 10, 2008	20.15	20.15	18.75	18.75
915	NASDAQ	FMBH	Thu, Dec 4, 2008	22.00	22.00	22.00	22.00
914	NASDAQ	FMBH	Tue, Dec 2, 2008	23.00	23.75	20.10	22.50
913	NASDAQ	FMBH	Wed, Nov 26, 2008	24.00	24.00	23.00	23.00
912	NASDAQ	FMBH	Tue, Nov 25, 2008	23.60	23.60	23.00	23.00
911	NASDAQ	FMBH	Mon, Nov 24, 2008	23.75	24.00	23.75	24.00
910	NASDAQ	FMBH	Fri, Nov 21, 2008	24.50	24.50	24.50	24.50
909	NASDAQ	FMBH	Thu, Nov 20, 2008	24.50	24.50	24.50	24.50
908	NASDAQ	FMBH	Wed, Nov 19, 2008	24.50	24.50	24.50	24.50
907	NASDAQ	FMBH	Tue, Nov 18, 2008	24.50	24.50	24.50	24.50
906	NASDAQ	FMBH	Mon, Nov 17, 2008	24.50	24.50	24.50	24.50
905	NASDAQ	FMBH	Thu, Nov 13, 2008	25.00	25.00	25.00	25.00
904	NASDAQ	FMBH	Wed, Nov 12, 2008	24.50	24.50	24.50	24.50
903	NASDAQ	FMBH	Tue, Nov 11, 2008	24.65	24.65	24.60	24.60
902	NASDAQ	FMBH	Mon, Nov 10, 2008	24.65	24.65	24.65	24.65
901	NASDAQ	FMBH	Thu, Nov 6, 2008	24.65	24.65	24.65	24.65
900	NASDAQ	FMBH	Tue, Nov 4, 2008	24.65	24.65	24.65	24.65
899	NASDAQ	FMBH	Mon, Nov 3, 2008	25.45	26.00	25.45	26.00
898	NASDAQ	FMBH	Fri, Oct 31, 2008	24.65	24.65	24.65	24.65
897	NASDAQ	FMBH	Wed, Oct 29, 2008	24.65	24.65	24.65	24.65
896	NASDAQ	FMBH	Fri, Oct 24, 2008	25.40	25.40	25.35	25.35
895	NASDAQ	FMBH	Thu, Oct 23, 2008	24.65	24.65	24.65	24.65
894	NASDAQ	FMBH	Tue, Oct 21, 2008	25.05	25.05	25.05	25.05
893	NASDAQ	FMBH	Fri, Oct 17, 2008	25.05	25.05	25.05	25.05
892	NASDAQ	FMBH	Thu, Oct 16, 2008	25.05	25.05	25.05	25.05
891	NASDAQ	FMBH	Tue, Oct 14, 2008	25.05	25.05	25.05	25.05
890	NASDAQ	FMBH	Mon, Oct 13, 2008	25.05	25.05	25.05	25.05
889	NASDAQ	FMBH	Wed, Oct 1, 2008	25.05	25.05	25.05	25.05
888	NASDAQ	FMBH	Tue, Sep 30, 2008	25.05	25.50	25.05	25.50
887	NASDAQ	FMBH	Mon, Sep 29, 2008	25.50	25.50	25.50	25.50
886	NASDAQ	FMBH	Fri, Sep 26, 2008	26.10	26.10	26.10	26.10
885	NASDAQ	FMBH	Fri, Sep 19, 2008	27.25	27.25	26.60	26.60
884	NASDAQ	FMBH	Thu, Sep 18, 2008	25.20	28.50	25.20	28.50
883	NASDAQ	FMBH	Wed, Sep 17, 2008	26.00	26.00	26.00	26.00
882	NASDAQ	FMBH	Tue, Sep 16, 2008	26.00	26.00	25.20	25.20
881	NASDAQ	FMBH	Thu, Sep 11, 2008	26.00	26.04	26.00	26.04
880	NASDAQ	FMBH	Tue, Sep 9, 2008	26.50	26.50	26.50	26.50
879	NASDAQ	FMBH	Mon, Sep 8, 2008	25.75	27.50	25.75	27.50
878	NASDAQ	FMBH	Fri, Sep 5, 2008	25.00	27.00	25.00	27.00
877	NASDAQ	FMBH	Thu, Aug 21, 2008	25.00	25.00	24.80	24.80
876	NASDAQ	FMBH	Mon, Aug 18, 2008	25.00	25.00	25.00	25.00
875	NASDAQ	FMBH	Fri, Aug 8, 2008	25.75	25.75	25.25	25.25
874	NASDAQ	FMBH	Mon, Aug 4, 2008	25.75	25.75	25.75	25.75
873	NASDAQ	FMBH	Tue, Jul 29, 2008	26.50	26.50	26.50	26.50
872	NASDAQ	FMBH	Mon, Jul 28, 2008	26.00	26.00	26.00	26.00
871	NASDAQ	FMBH	Fri, Jul 18, 2008	24.45	24.45	24.45	24.45
870	NASDAQ	FMBH	Mon, Jul 14, 2008	24.50	24.50	24.45	24.45
869	NASDAQ	FMBH	Thu, Jul 10, 2008	25.05	25.05	25.00	25.05
868	NASDAQ	FMBH	Tue, Jul 8, 2008	25.50	25.50	25.50	25.50
867	NASDAQ	FMBH	Thu, Jul 3, 2008	25.55	25.55	25.55	25.55
866	NASDAQ	FMBH	Fri, Jun 27, 2008	26.05	26.05	26.00	26.00
865	NASDAQ	FMBH	Thu, Jun 26, 2008	26.65	26.65	26.10	26.10
864	NASDAQ	FMBH	Wed, Jun 25, 2008	26.70	26.70	26.70	26.70
863	NASDAQ	FMBH	Fri, Jun 20, 2008	27.45	27.45	27.35	27.35
862	NASDAQ	FMBH	Thu, Jun 19, 2008	27.40	27.40	27.40	27.40
861	NASDAQ	FMBH	Tue, Jun 10, 2008	27.75	27.75	27.75	27.75
860	NASDAQ	FMBH	Fri, Jun 6, 2008	27.35	27.35	27.35	27.35
859	NASDAQ	FMBH	Thu, Jun 5, 2008	27.75	27.75	27.75	27.75
858	NASDAQ	FMBH	Wed, Jun 4, 2008	27.30	27.30	27.15	27.15
857	NASDAQ	FMBH	Tue, Jun 3, 2008	27.00	27.30	27.00	27.05
856	NASDAQ	FMBH	Thu, May 22, 2008	26.60	26.90	26.60	26.90
855	NASDAQ	FMBH	Mon, May 19, 2008	26.50	26.50	26.45	26.45
854	NASDAQ	FMBH	Wed, May 7, 2008	26.75	26.75	26.75	26.75
853	NASDAQ	FMBH	Tue, May 6, 2008	25.90	26.00	25.90	26.00
852	NASDAQ	FMBH	Mon, May 5, 2008	25.95	25.95	25.95	25.95
851	NASDAQ	FMBH	Fri, May 2, 2008	25.90	25.90	25.60	25.60
850	NASDAQ	FMBH	Wed, Apr 30, 2008	25.90	25.90	25.90	25.90
849	NASDAQ	FMBH	Tue, Apr 15, 2008	24.92	24.92	24.90	24.90
848	NASDAQ	FMBH	Tue, Apr 8, 2008	25.50	25.90	25.50	25.90
847	NASDAQ	FMBH	Tue, Apr 1, 2008	24.90	24.90	24.90	24.90
846	NASDAQ	FMBH	Mon, Mar 31, 2008	25.50	25.50	25.50	25.50
845	NASDAQ	FMBH	Fri, Mar 28, 2008	25.10	25.10	25.10	25.10
844	NASDAQ	FMBH	Mon, Mar 24, 2008	25.50	25.50	25.50	25.50
843	NASDAQ	FMBH	Mon, Mar 17, 2008	25.10	25.10	25.10	25.10
842	NASDAQ	FMBH	Wed, Mar 12, 2008	25.50	26.00	25.50	26.00
841	NASDAQ	FMBH	Tue, Mar 11, 2008	25.10	25.10	25.10	25.10
840	NASDAQ	FMBH	Fri, Mar 7, 2008	25.60	25.60	25.10	25.10
839	NASDAQ	FMBH	Wed, Mar 5, 2008	25.05	25.75	25.05	25.75
838	NASDAQ	FMBH	Wed, Feb 27, 2008	25.05	25.05	25.05	25.05
837	NASDAQ	FMBH	Tue, Feb 26, 2008	25.00	25.70	25.00	25.70
836	NASDAQ	FMBH	Fri, Feb 22, 2008	25.00	25.00	25.00	25.00
835	NASDAQ	FMBH	Thu, Feb 21, 2008	25.75	25.75	25.75	25.75
834	NASDAQ	FMBH	Wed, Feb 20, 2008	25.00	25.00	25.00	25.00
833	NASDAQ	FMBH	Tue, Feb 19, 2008	25.00	25.45	25.00	25.45
832	NASDAQ	FMBH	Fri, Feb 15, 2008	24.80	24.80	24.80	24.80
831	NASDAQ	FMBH	Wed, Feb 13, 2008	24.80	24.80	24.80	24.80
830	NASDAQ	FMBH	Fri, Feb 1, 2008	25.00	25.20	25.00	25.20
829	NASDAQ	FMBH	Wed, Jan 30, 2008	24.75	25.00	24.75	25.00
828	NASDAQ	FMBH	Mon, Jan 28, 2008	25.00	25.00	24.75	24.75
827	NASDAQ	FMBH	Wed, Jan 23, 2008	24.30	24.30	24.30	24.30
826	NASDAQ	FMBH	Wed, Jan 16, 2008	23.85	24.20	23.85	24.20
825	NASDAQ	FMBH	Tue, Jan 15, 2008	23.45	23.45	23.45	23.45
824	NASDAQ	FMBH	Fri, Jan 11, 2008	23.40	23.50	23.40	23.45
823	NASDAQ	FMBH	Thu, Jan 10, 2008	24.10	24.15	23.45	23.45
822	NASDAQ	FMBH	Wed, Jan 9, 2008	25.00	25.00	25.00	25.00
821	NASDAQ	FMBH	Tue, Jan 8, 2008	25.05	25.05	24.65	24.65
820	NASDAQ	FMBH	Fri, Jan 4, 2008	25.05	25.05	25.05	25.05
819	NASDAQ	FMBH	Thu, Jan 3, 2008	26.05	26.05	26.00	26.00
818	NASDAQ	FMBH	Wed, Jan 2, 2008	26.05	26.05	26.05	26.05
817	NASDAQ	FMBH	Mon, Dec 31, 2007	26.15	26.15	26.05	26.05
816	NASDAQ	FMBH	Wed, Dec 19, 2007	26.50	26.75	26.15	26.75
815	NASDAQ	FMBH	Thu, Dec 13, 2007	26.75	26.75	26.75	26.75
814	NASDAQ	FMBH	Wed, Dec 12, 2007	26.75	26.75	26.75	26.75
813	NASDAQ	FMBH	Mon, Dec 10, 2007	26.10	26.10	26.10	26.10
812	NASDAQ	FMBH	Wed, Dec 5, 2007	26.10	27.00	26.10	27.00
811	NASDAQ	FMBH	Mon, Dec 3, 2007	26.10	26.10	26.10	26.10
810	NASDAQ	FMBH	Fri, Nov 30, 2007	26.10	26.50	26.10	26.10
809	NASDAQ	FMBH	Fri, Nov 16, 2007	27.00	27.00	27.00	27.00
808	NASDAQ	FMBH	Thu, Nov 15, 2007	26.10	26.10	26.10	26.10
807	NASDAQ	FMBH	Thu, Nov 1, 2007	26.05	26.05	26.05	26.05
806	NASDAQ	FMBH	Wed, Oct 31, 2007	26.05	26.05	26.05	26.05
805	NASDAQ	FMBH	Tue, Oct 30, 2007	27.00	27.00	26.00	26.00
804	NASDAQ	FMBH	Mon, Oct 29, 2007	27.00	27.00	27.00	27.00
803	NASDAQ	FMBH	Fri, Oct 26, 2007	26.00	26.00	26.00	26.00
802	NASDAQ	FMBH	Thu, Oct 18, 2007	25.75	26.00	25.75	26.00
801	NASDAQ	FMBH	Wed, Oct 17, 2007	25.75	25.75	25.75	25.75
800	NASDAQ	FMBH	Tue, Oct 9, 2007	25.75	25.75	25.75	25.75
799	NASDAQ	FMBH	Fri, Sep 28, 2007	25.75	25.75	25.75	25.75
798	NASDAQ	FMBH	Thu, Sep 27, 2007	26.05	26.05	25.70	25.70
797	NASDAQ	FMBH	Wed, Sep 26, 2007	27.00	27.00	26.05	26.05
796	NASDAQ	FMBH	Mon, Sep 24, 2007	26.50	26.50	26.50	26.50
795	NASDAQ	FMBH	Fri, Sep 21, 2007	26.50	27.00	26.50	27.00
794	NASDAQ	FMBH	Tue, Sep 4, 2007	26.50	27.00	26.45	27.00
793	NASDAQ	FMBH	Fri, Aug 31, 2007	27.00	27.00	27.00	27.00
792	NASDAQ	FMBH	Mon, Aug 20, 2007	27.00	27.00	27.00	27.00
791	NASDAQ	FMBH	Wed, Aug 15, 2007	26.55	26.55	26.55	26.55
790	NASDAQ	FMBH	Mon, Aug 13, 2007	26.55	26.55	26.50	26.55
789	NASDAQ	FMBH	Wed, Aug 1, 2007	26.50	26.50	26.50	26.50
788	NASDAQ	FMBH	Tue, Jul 31, 2007	27.25	27.25	27.25	27.25
787	NASDAQ	FMBH	Fri, Jul 27, 2007	26.50	26.50	26.50	26.50
786	NASDAQ	FMBH	Thu, Jul 26, 2007	26.45	26.45	26.45	26.45
785	NASDAQ	FMBH	Wed, Jul 25, 2007	26.35	26.35	26.35	26.35
784	NASDAQ	FMBH	Fri, Jul 20, 2007	26.45	26.45	26.35	26.35
783	NASDAQ	FMBH	Thu, Jul 19, 2007	26.35	26.35	26.35	26.35
782	NASDAQ	FMBH	Tue, Jul 17, 2007	26.35	26.50	26.35	26.50
781	NASDAQ	FMBH	Fri, Jul 13, 2007	26.50	26.50	26.50	26.50
780	NASDAQ	FMBH	Thu, Jul 12, 2007	26.35	26.35	26.35	26.35
779	NASDAQ	FMBH	Wed, Jul 11, 2007	26.75	26.75	26.35	26.35
778	NASDAQ	FMBH	Tue, Jul 10, 2007	26.45	26.45	26.45	26.45
777	NASDAQ	FMBH	Mon, Jul 9, 2007	26.75	26.75	26.45	26.45
776	NASDAQ	FMBH	Fri, Jul 6, 2007	26.55	26.55	26.55	26.55
775	NASDAQ	FMBH	Fri, Jun 29, 2007	39.50	39.50	39.50	39.50
774	NASDAQ	FMBH	Thu, Jun 28, 2007	39.50	39.50	39.50	39.50
773	NASDAQ	FMBH	Wed, Jun 27, 2007	39.40	39.40	38.90	39.25
772	NASDAQ	FMBH	Tue, Jun 26, 2007	40.00	40.00	39.50	39.50
771	NASDAQ	FMBH	Mon, Jun 25, 2007	41.10	41.10	40.00	40.00
770	NASDAQ	FMBH	Thu, May 31, 2007	41.70	41.70	41.70	41.70
769	NASDAQ	FMBH	Fri, May 18, 2007	40.85	41.00	40.85	40.90
768	NASDAQ	FMBH	Thu, May 17, 2007	40.85	41.70	40.85	40.96
767	NASDAQ	FMBH	Mon, May 14, 2007	40.85	40.85	40.85	40.85
766	NASDAQ	FMBH	Fri, May 11, 2007	40.85	40.85	40.85	40.85
765	NASDAQ	FMBH	Thu, May 10, 2007	41.35	41.35	41.35	41.35
764	NASDAQ	FMBH	Fri, May 4, 2007	40.85	41.35	40.85	41.35
763	NASDAQ	FMBH	Wed, May 2, 2007	41.35	41.35	40.80	40.80
762	NASDAQ	FMBH	Mon, Apr 30, 2007	40.80	40.80	40.80	40.80
761	NASDAQ	FMBH	Wed, Apr 25, 2007	40.80	40.80	40.80	40.80
760	NASDAQ	FMBH	Thu, Apr 19, 2007	40.75	40.75	40.75	40.75
759	NASDAQ	FMBH	Tue, Apr 17, 2007	41.45	41.45	41.45	41.45
758	NASDAQ	FMBH	Thu, Apr 12, 2007	41.45	41.45	40.75	40.75
757	NASDAQ	FMBH	Tue, Apr 10, 2007	40.90	40.90	40.90	40.90
756	NASDAQ	FMBH	Mon, Apr 9, 2007	41.36	41.36	41.05	41.05
755	NASDAQ	FMBH	Fri, Mar 30, 2007	41.45	41.45	41.45	41.45
754	NASDAQ	FMBH	Thu, Mar 29, 2007	41.45	41.45	41.45	41.45
753	NASDAQ	FMBH	Wed, Mar 28, 2007	41.55	41.55	41.45	41.45
752	NASDAQ	FMBH	Thu, Mar 22, 2007	41.90	41.90	41.90	41.90
751	NASDAQ	FMBH	Wed, Mar 21, 2007	41.50	41.50	41.50	41.50
750	NASDAQ	FMBH	Fri, Mar 16, 2007	41.90	41.90	41.90	41.90
749	NASDAQ	FMBH	Fri, Mar 9, 2007	41.51	41.51	41.51	41.51
748	NASDAQ	FMBH	Thu, Mar 8, 2007	41.50	41.50	41.50	41.50
747	NASDAQ	FMBH	Wed, Mar 7, 2007	41.90	41.90	41.90	41.90
746	NASDAQ	FMBH	Tue, Mar 6, 2007	41.50	41.50	41.50	41.50
745	NASDAQ	FMBH	Thu, Mar 1, 2007	41.50	41.50	41.50	41.50
744	NASDAQ	FMBH	Wed, Feb 28, 2007	41.60	41.60	41.50	41.50
743	NASDAQ	FMBH	Tue, Feb 27, 2007	41.45	41.45	41.45	41.45
742	NASDAQ	FMBH	Mon, Feb 26, 2007	41.80	41.80	41.80	41.80
741	NASDAQ	FMBH	Wed, Feb 21, 2007	41.45	41.90	41.45	41.90
740	NASDAQ	FMBH	Tue, Feb 20, 2007	41.45	41.45	41.45	41.45
739	NASDAQ	FMBH	Fri, Feb 16, 2007	41.45	41.45	41.45	41.45
738	NASDAQ	FMBH	Wed, Feb 14, 2007	41.40	41.40	41.40	41.40
737	NASDAQ	FMBH	Fri, Feb 9, 2007	41.35	41.35	41.35	41.35
736	NASDAQ	FMBH	Thu, Feb 8, 2007	41.35	41.35	41.35	41.35
735	NASDAQ	FMBH	Mon, Feb 5, 2007	41.50	41.93	41.50	41.93
734	NASDAQ	FMBH	Fri, Feb 2, 2007	41.43	41.43	41.43	41.43
733	NASDAQ	FMBH	Thu, Feb 1, 2007	41.43	41.43	41.00	41.25
732	NASDAQ	FMBH	Fri, Jan 19, 2007	40.75	40.75	40.75	40.75
731	NASDAQ	FMBH	Thu, Jan 18, 2007	40.75	40.75	40.75	40.75
730	NASDAQ	FMBH	Wed, Jan 17, 2007	40.75	40.75	40.75	40.75
729	NASDAQ	FMBH	Tue, Jan 16, 2007	40.75	40.75	40.75	40.75
728	NASDAQ	FMBH	Fri, Jan 12, 2007	40.75	40.75	40.75	40.75
727	NASDAQ	FMBH	Thu, Jan 11, 2007	40.75	40.75	40.75	40.75
726	NASDAQ	FMBH	Wed, Jan 10, 2007	40.75	40.75	40.75	40.75
725	NASDAQ	FMBH	Tue, Jan 9, 2007	40.90	40.90	40.80	40.80
724	NASDAQ	FMBH	Fri, Jan 5, 2007	40.90	40.90	40.90	40.90
723	NASDAQ	FMBH	Thu, Jan 4, 2007	40.80	40.80	40.80	40.80
722	NASDAQ	FMBH	Wed, Jan 3, 2007	40.80	40.80	40.80	40.80
721	NASDAQ	FMBH	Fri, Dec 29, 2006	40.80	40.80	40.80	40.80
720	NASDAQ	FMBH	Thu, Dec 28, 2006	41.00	41.00	41.00	41.00
719	NASDAQ	FMBH	Wed, Dec 27, 2006	41.00	41.00	41.00	41.00
718	NASDAQ	FMBH	Tue, Dec 26, 2006	41.00	41.00	41.00	41.00
717	NASDAQ	FMBH	Fri, Dec 22, 2006	41.05	41.05	41.05	41.05
716	NASDAQ	FMBH	Thu, Dec 21, 2006	41.60	41.69	41.60	41.69
715	NASDAQ	FMBH	Wed, Dec 20, 2006	41.60	41.69	41.60	41.69
714	NASDAQ	FMBH	Tue, Dec 19, 2006	41.50	41.50	41.50	41.50
713	NASDAQ	FMBH	Mon, Dec 18, 2006	41.50	41.50	41.50	41.50
712	NASDAQ	FMBH	Thu, Dec 14, 2006	41.65	41.65	41.65	41.65
711	NASDAQ	FMBH	Wed, Dec 13, 2006	41.65	41.65	41.65	41.65
710	NASDAQ	FMBH	Tue, Dec 12, 2006	41.50	41.50	41.50	41.50
709	NASDAQ	FMBH	Thu, Nov 30, 2006	41.70	41.70	41.70	41.70
708	NASDAQ	FMBH	Mon, Nov 27, 2006	41.50	41.50	41.50	41.50
707	NASDAQ	FMBH	Wed, Nov 22, 2006	41.50	41.50	41.50	41.50
706	NASDAQ	FMBH	Thu, Nov 16, 2006	41.50	41.65	41.50	41.65
705	NASDAQ	FMBH	Fri, Nov 3, 2006	41.50	41.50	41.50	41.50
704	NASDAQ	FMBH	Tue, Oct 24, 2006	41.50	41.50	41.50	41.50
703	NASDAQ	FMBH	Fri, Oct 20, 2006	42.00	42.00	42.00	42.00
702	NASDAQ	FMBH	Fri, Oct 13, 2006	41.60	41.60	41.60	41.60
701	NASDAQ	FMBH	Tue, Oct 10, 2006	41.50	41.50	41.50	41.50
700	NASDAQ	FMBH	Fri, Sep 22, 2006	41.50	41.50	41.50	41.50
699	NASDAQ	FMBH	Thu, Sep 21, 2006	41.75	41.75	41.75	41.75
698	NASDAQ	FMBH	Wed, Sep 20, 2006	41.35	41.75	41.35	41.75
697	NASDAQ	FMBH	Tue, Sep 19, 2006	41.60	41.60	41.60	41.60
696	NASDAQ	FMBH	Mon, Sep 18, 2006	41.60	41.60	41.60	41.60
695	NASDAQ	FMBH	Fri, Sep 15, 2006	41.60	41.60	41.60	41.60
694	NASDAQ	FMBH	Thu, Sep 14, 2006	41.60	41.60	41.60	41.60
693	NASDAQ	FMBH	Wed, Sep 13, 2006	42.00	42.00	42.00	42.00
692	NASDAQ	FMBH	Wed, Sep 6, 2006	42.00	42.00	42.00	42.00
691	NASDAQ	FMBH	Tue, Sep 5, 2006	41.60	41.60	41.60	41.60
690	NASDAQ	FMBH	Fri, Sep 1, 2006	42.00	42.00	42.00	42.00
689	NASDAQ	FMBH	Thu, Aug 31, 2006	41.75	42.00	41.75	42.00
688	NASDAQ	FMBH	Wed, Aug 30, 2006	41.75	41.75	41.60	41.60
687	NASDAQ	FMBH	Tue, Aug 29, 2006	41.80	41.80	41.80	41.80
686	NASDAQ	FMBH	Thu, Aug 24, 2006	41.75	41.75	41.75	41.75
685	NASDAQ	FMBH	Wed, Aug 23, 2006	41.60	41.60	41.60	41.60
684	NASDAQ	FMBH	Tue, Aug 22, 2006	42.00	42.00	42.00	42.00
683	NASDAQ	FMBH	Fri, Aug 18, 2006	41.50	41.50	41.50	41.50
682	NASDAQ	FMBH	Wed, Aug 9, 2006	41.60	41.60	41.60	41.60
681	NASDAQ	FMBH	Tue, Aug 8, 2006	41.25	41.25	41.25	41.25
680	NASDAQ	FMBH	Fri, Aug 4, 2006	41.25	41.25	41.25	41.25
679	NASDAQ	FMBH	Mon, Jul 31, 2006	41.25	41.25	41.25	41.25
678	NASDAQ	FMBH	Fri, Jul 28, 2006	41.25	41.25	41.25	41.25
677	NASDAQ	FMBH	Tue, Jul 25, 2006	41.25	41.25	41.25	41.25
676	NASDAQ	FMBH	Wed, Jul 12, 2006	41.25	41.25	41.25	41.25
675	NASDAQ	FMBH	Fri, Jul 7, 2006	41.25	41.25	41.25	41.25
674	NASDAQ	FMBH	Wed, Jun 28, 2006	41.25	41.25	41.25	41.25
673	NASDAQ	FMBH	Tue, Jun 27, 2006	41.75	41.75	41.75	41.75
672	NASDAQ	FMBH	Fri, Jun 23, 2006	41.25	41.25	41.25	41.25
671	NASDAQ	FMBH	Wed, Jun 21, 2006	41.25	41.25	41.25	41.25
670	NASDAQ	FMBH	Tue, Jun 20, 2006	41.25	41.25	41.25	41.25
669	NASDAQ	FMBH	Tue, Jun 13, 2006	41.25	41.25	41.25	41.25
668	NASDAQ	FMBH	Fri, Jun 9, 2006	41.00	41.00	41.00	41.00
667	NASDAQ	FMBH	Thu, Jun 8, 2006	41.00	41.00	41.00	41.00
666	NASDAQ	FMBH	Fri, May 26, 2006	40.25	40.25	40.25	40.25
665	NASDAQ	FMBH	Thu, May 18, 2006	41.00	41.00	41.00	41.00
664	NASDAQ	FMBH	Mon, May 15, 2006	40.00	40.00	40.00	40.00
663	NASDAQ	FMBH	Mon, May 8, 2006	40.05	40.05	40.00	40.00
662	NASDAQ	FMBH	Tue, May 2, 2006	40.10	40.10	40.00	40.00
661	NASDAQ	FMBH	Mon, Apr 24, 2006	40.10	40.10	40.10	40.10
660	NASDAQ	FMBH	Thu, Apr 13, 2006	40.00	40.00	40.00	40.00
659	NASDAQ	FMBH	Tue, Apr 11, 2006	40.00	40.00	40.00	40.00
658	NASDAQ	FMBH	Fri, Apr 7, 2006	40.00	40.00	40.00	40.00
657	NASDAQ	FMBH	Wed, Mar 29, 2006	40.00	40.00	40.00	40.00
656	NASDAQ	FMBH	Tue, Mar 28, 2006	41.30	41.30	40.00	40.00
655	NASDAQ	FMBH	Fri, Mar 24, 2006	41.75	41.75	41.30	41.30
654	NASDAQ	FMBH	Thu, Mar 16, 2006	42.00	42.00	42.00	42.00
653	NASDAQ	FMBH	Wed, Mar 15, 2006	42.00	42.00	42.00	42.00
652	NASDAQ	FMBH	Tue, Mar 14, 2006	41.75	41.75	41.75	41.75
651	NASDAQ	FMBH	Mon, Mar 13, 2006	41.50	41.75	41.50	41.75
650	NASDAQ	FMBH	Thu, Mar 9, 2006	41.00	41.25	41.00	41.00
649	NASDAQ	FMBH	Wed, Mar 8, 2006	40.25	41.00	40.25	41.00
648	NASDAQ	FMBH	Tue, Mar 7, 2006	40.05	40.05	40.00	40.00
647	NASDAQ	FMBH	Wed, Mar 1, 2006	41.00	41.00	41.00	41.00
646	NASDAQ	FMBH	Tue, Feb 28, 2006	41.25	41.50	41.25	41.50
645	NASDAQ	FMBH	Fri, Feb 24, 2006	41.00	41.00	41.00	41.00
644	NASDAQ	FMBH	Wed, Feb 22, 2006	41.30	41.30	41.30	41.30
643	NASDAQ	FMBH	Tue, Feb 14, 2006	41.00	41.00	41.00	41.00
642	NASDAQ	FMBH	Mon, Feb 13, 2006	41.00	41.00	41.00	41.00
641	NASDAQ	FMBH	Wed, Feb 8, 2006	41.00	41.00	41.00	41.00
640	NASDAQ	FMBH	Tue, Feb 7, 2006	40.50	40.50	40.50	40.50
639	NASDAQ	FMBH	Mon, Feb 6, 2006	41.00	41.00	41.00	41.00
638	NASDAQ	FMBH	Thu, Feb 2, 2006	40.40	40.40	40.40	40.40
637	NASDAQ	FMBH	Tue, Jan 31, 2006	40.40	40.40	40.40	40.40
636	NASDAQ	FMBH	Mon, Jan 30, 2006	40.40	40.40	40.40	40.40
635	NASDAQ	FMBH	Thu, Jan 26, 2006	40.40	40.40	40.40	40.40
634	NASDAQ	FMBH	Wed, Jan 25, 2006	40.50	40.50	40.50	40.50
633	NASDAQ	FMBH	Tue, Jan 24, 2006	40.50	40.50	40.50	40.50
632	NASDAQ	FMBH	Fri, Jan 20, 2006	40.50	40.50	40.50	40.50
631	NASDAQ	FMBH	Thu, Jan 19, 2006	40.50	40.50	40.50	40.50
630	NASDAQ	FMBH	Wed, Jan 4, 2006	41.00	42.00	41.00	41.50
629	NASDAQ	FMBH	Tue, Jan 3, 2006	41.00	41.00	41.00	41.00
628	NASDAQ	FMBH	Thu, Dec 29, 2005	40.60	40.60	40.50	40.55
627	NASDAQ	FMBH	Wed, Dec 28, 2005	40.60	40.60	40.60	40.60
626	NASDAQ	FMBH	Fri, Dec 23, 2005	40.50	40.99	40.50	40.99
625	NASDAQ	FMBH	Wed, Dec 14, 2005	41.50	41.50	41.50	41.50
624	NASDAQ	FMBH	Fri, Dec 9, 2005	41.00	41.00	40.25	41.00
623	NASDAQ	FMBH	Wed, Dec 7, 2005	41.50	41.50	41.50	41.50
622	NASDAQ	FMBH	Tue, Dec 6, 2005	41.00	41.50	41.00	41.50
621	NASDAQ	FMBH	Mon, Dec 5, 2005	40.50	40.50	40.50	40.50
620	NASDAQ	FMBH	Fri, Dec 2, 2005	40.50	40.50	40.50	40.50
619	NASDAQ	FMBH	Mon, Nov 21, 2005	40.75	40.75	40.75	40.75
618	NASDAQ	FMBH	Fri, Nov 18, 2005	41.00	41.00	41.00	41.00
617	NASDAQ	FMBH	Wed, Nov 16, 2005	40.50	40.70	40.50	40.70
616	NASDAQ	FMBH	Mon, Nov 14, 2005	40.50	40.50	40.50	40.50
615	NASDAQ	FMBH	Wed, Nov 2, 2005	40.26	40.26	40.25	40.25
614	NASDAQ	FMBH	Tue, Nov 1, 2005	40.25	40.25	40.25	40.25
613	NASDAQ	FMBH	Tue, Oct 18, 2005	40.25	40.25	40.25	40.25
612	NASDAQ	FMBH	Fri, Oct 14, 2005	40.25	40.25	40.25	40.25
611	NASDAQ	FMBH	Mon, Oct 10, 2005	40.25	40.25	40.25	40.25
610	NASDAQ	FMBH	Fri, Sep 30, 2005	40.30	41.00	40.30	41.00
609	NASDAQ	FMBH	Mon, Sep 26, 2005	41.00	41.00	41.00	41.00
608	NASDAQ	FMBH	Thu, Sep 22, 2005	42.00	42.00	42.00	42.00
607	NASDAQ	FMBH	Wed, Sep 21, 2005	41.00	41.00	41.00	41.00
606	NASDAQ	FMBH	Thu, Sep 15, 2005	40.25	40.25	40.25	40.25
605	NASDAQ	FMBH	Wed, Sep 14, 2005	41.25	41.25	41.10	41.10
604	NASDAQ	FMBH	Mon, Aug 29, 2005	41.75	41.75	41.50	41.75
603	NASDAQ	FMBH	Fri, Aug 26, 2005	41.10	41.75	41.10	41.50
602	NASDAQ	FMBH	Thu, Aug 25, 2005	40.75	41.00	40.75	41.00
601	NASDAQ	FMBH	Wed, Aug 17, 2005	40.75	40.75	40.75	40.75
600	NASDAQ	FMBH	Tue, Aug 16, 2005	40.75	40.75	40.50	40.50
599	NASDAQ	FMBH	Mon, Aug 15, 2005	40.50	40.75	40.50	40.75
598	NASDAQ	FMBH	Fri, Aug 12, 2005	40.25	40.60	40.25	40.60
597	NASDAQ	FMBH	Thu, Aug 11, 2005	40.15	40.15	40.15	40.15
596	NASDAQ	FMBH	Tue, Aug 9, 2005	40.15	40.15	40.10	40.10
595	NASDAQ	FMBH	Fri, Aug 5, 2005	40.15	40.15	40.15	40.15
594	NASDAQ	FMBH	Thu, Aug 4, 2005	40.10	40.10	40.10	40.10
593	NASDAQ	FMBH	Wed, Jul 20, 2005	40.25	40.25	40.25	40.25
592	NASDAQ	FMBH	Tue, Jul 19, 2005	40.10	40.25	40.10	40.25
591	NASDAQ	FMBH	Wed, Jul 13, 2005	40.10	40.10	40.10	40.10
590	NASDAQ	FMBH	Tue, Jul 12, 2005	40.10	40.10	40.10	40.10
589	NASDAQ	FMBH	Fri, Jul 8, 2005	40.60	40.60	40.60	40.60
588	NASDAQ	FMBH	Wed, Jul 6, 2005	40.15	40.15	40.15	40.15
587	NASDAQ	FMBH	Fri, Jul 1, 2005	40.15	40.15	40.15	40.15
586	NASDAQ	FMBH	Tue, Jun 28, 2005	40.60	40.60	40.50	40.50
585	NASDAQ	FMBH	Mon, Jun 27, 2005	40.65	40.75	40.65	40.75
584	NASDAQ	FMBH	Fri, Jun 24, 2005	40.60	40.60	40.60	40.60
583	NASDAQ	FMBH	Wed, Jun 22, 2005	40.65	40.65	40.65	40.65
582	NASDAQ	FMBH	Tue, Jun 21, 2005	40.75	40.75	40.75	40.75
581	NASDAQ	FMBH	Tue, Jun 14, 2005	40.75	40.75	40.75	40.75
580	NASDAQ	FMBH	Fri, Jun 3, 2005	40.75	40.75	40.75	40.75
579	NASDAQ	FMBH	Thu, May 26, 2005	40.60	40.60	40.60	40.60
578	NASDAQ	FMBH	Wed, May 25, 2005	40.75	40.75	40.75	40.75
577	NASDAQ	FMBH	Fri, May 20, 2005	40.75	40.75	40.60	40.60
576	NASDAQ	FMBH	Wed, May 18, 2005	40.90	40.90	40.90	40.90
575	NASDAQ	FMBH	Tue, May 17, 2005	40.50	40.50	40.50	40.50
574	NASDAQ	FMBH	Mon, May 16, 2005	40.50	40.90	40.50	40.90
573	NASDAQ	FMBH	Thu, May 12, 2005	40.25	40.25	40.25	40.25
572	NASDAQ	FMBH	Wed, May 11, 2005	40.25	40.25	40.25	40.25
571	NASDAQ	FMBH	Wed, May 4, 2005	40.25	40.25	40.25	40.25
570	NASDAQ	FMBH	Tue, Apr 26, 2005	40.20	40.90	40.20	40.90
569	NASDAQ	FMBH	Thu, Apr 21, 2005	40.20	40.20	40.20	40.20
568	NASDAQ	FMBH	Mon, Apr 18, 2005	40.15	40.15	40.15	40.15
567	NASDAQ	FMBH	Fri, Apr 15, 2005	40.25	40.25	40.25	40.25
566	NASDAQ	FMBH	Tue, Apr 12, 2005	40.30	40.30	40.10	40.10
565	NASDAQ	FMBH	Fri, Apr 8, 2005	40.00	40.00	40.00	40.00
564	NASDAQ	FMBH	Thu, Apr 7, 2005	40.15	40.15	40.15	40.15
563	NASDAQ	FMBH	Wed, Apr 6, 2005	40.15	40.15	40.15	40.15
562	NASDAQ	FMBH	Tue, Apr 5, 2005	40.15	40.15	40.15	40.15
561	NASDAQ	FMBH	Thu, Mar 31, 2005	40.15	40.15	40.15	40.15
560	NASDAQ	FMBH	Tue, Mar 29, 2005	40.15	40.15	40.15	40.15
559	NASDAQ	FMBH	Wed, Mar 23, 2005	40.60	40.60	40.15	40.15
558	NASDAQ	FMBH	Tue, Mar 22, 2005	40.60	40.60	40.60	40.60
557	NASDAQ	FMBH	Mon, Mar 21, 2005	40.95	41.00	40.95	41.00
556	NASDAQ	FMBH	Fri, Mar 18, 2005	40.80	40.80	40.80	40.80
555	NASDAQ	FMBH	Wed, Mar 16, 2005	40.70	40.70	40.60	40.60
554	NASDAQ	FMBH	Fri, Mar 11, 2005	41.00	41.00	41.00	41.00
553	NASDAQ	FMBH	Mon, Feb 28, 2005	40.50	40.50	40.25	40.25
552	NASDAQ	FMBH	Thu, Feb 24, 2005	40.75	40.75	40.75	40.75
551	NASDAQ	FMBH	Fri, Feb 18, 2005	40.00	40.00	39.30	40.00
550	NASDAQ	FMBH	Wed, Feb 16, 2005	40.00	40.00	40.00	40.00
549	NASDAQ	FMBH	Tue, Feb 15, 2005	40.00	40.00	40.00	40.00
548	NASDAQ	FMBH	Fri, Feb 11, 2005	41.00	41.00	41.00	41.00
547	NASDAQ	FMBH	Mon, Feb 7, 2005	40.50	40.95	40.00	40.00
546	NASDAQ	FMBH	Fri, Feb 4, 2005	39.50	40.00	39.50	39.75
545	NASDAQ	FMBH	Tue, Feb 1, 2005	39.50	39.50	39.50	39.50
544	NASDAQ	FMBH	Mon, Jan 31, 2005	39.50	39.50	39.50	39.50
543	NASDAQ	FMBH	Fri, Jan 28, 2005	39.50	39.50	39.50	39.50
542	NASDAQ	FMBH	Thu, Jan 27, 2005	40.00	40.00	40.00	40.00
541	NASDAQ	FMBH	Wed, Jan 26, 2005	40.40	41.00	39.50	39.50
540	NASDAQ	FMBH	Tue, Jan 25, 2005	40.00	40.00	40.00	40.00
539	NASDAQ	FMBH	Thu, Jan 20, 2005	39.50	39.75	39.50	39.75
538	NASDAQ	FMBH	Tue, Jan 18, 2005	38.75	38.75	38.75	38.75
537	NASDAQ	FMBH	Fri, Jan 14, 2005	38.00	38.00	38.00	38.00
536	NASDAQ	FMBH	Wed, Jan 12, 2005	38.00	38.00	38.00	38.00
535	NASDAQ	FMBH	Thu, Jan 6, 2005	38.60	38.60	38.60	38.60
534	NASDAQ	FMBH	Wed, Jan 5, 2005	37.75	38.30	37.75	38.30
533	NASDAQ	FMBH	Tue, Jan 4, 2005	37.75	37.75	37.75	37.75
532	NASDAQ	FMBH	Mon, Jan 3, 2005	37.75	37.75	37.75	37.75
531	NASDAQ	FMBH	Thu, Dec 30, 2004	38.50	38.50	37.75	38.00
530	NASDAQ	FMBH	Mon, Dec 27, 2004	38.25	38.25	38.25	38.25
529	NASDAQ	FMBH	Tue, Dec 21, 2004	38.30	38.30	38.30	38.30
528	NASDAQ	FMBH	Fri, Dec 17, 2004	39.00	40.00	39.00	40.00
527	NASDAQ	FMBH	Tue, Dec 7, 2004	41.00	41.00	41.00	41.00
526	NASDAQ	FMBH	Fri, Dec 3, 2004	37.75	37.75	37.75	37.75
525	NASDAQ	FMBH	Wed, Nov 24, 2004	39.00	41.00	39.00	41.00
524	NASDAQ	FMBH	Tue, Nov 23, 2004	38.50	38.50	38.50	38.50
523	NASDAQ	FMBH	Thu, Nov 18, 2004	37.75	37.75	37.75	37.75
522	NASDAQ	FMBH	Tue, Nov 16, 2004	38.00	38.00	38.00	38.00
521	NASDAQ	FMBH	Mon, Nov 15, 2004	37.50	37.50	37.50	37.50
520	NASDAQ	FMBH	Fri, Nov 12, 2004	39.00	39.00	38.25	38.25
519	NASDAQ	FMBH	Wed, Nov 3, 2004	37.25	37.25	37.25	37.25
518	NASDAQ	FMBH	Tue, Nov 2, 2004	36.75	37.00	36.75	37.00
517	NASDAQ	FMBH	Tue, Oct 26, 2004	36.75	36.75	36.75	36.75
516	NASDAQ	FMBH	Mon, Oct 25, 2004	36.75	37.00	36.75	37.00
515	NASDAQ	FMBH	Mon, Oct 18, 2004	38.00	38.00	38.00	38.00
514	NASDAQ	FMBH	Fri, Oct 15, 2004	36.75	36.75	36.75	36.75
513	NASDAQ	FMBH	Fri, Oct 1, 2004	37.00	37.00	36.75	36.75
512	NASDAQ	FMBH	Wed, Sep 29, 2004	36.50	36.50	36.50	36.50
511	NASDAQ	FMBH	Thu, Sep 23, 2004	37.00	37.00	37.00	37.00
510	NASDAQ	FMBH	Wed, Sep 22, 2004	37.00	37.00	37.00	37.00
509	NASDAQ	FMBH	Wed, Sep 15, 2004	36.00	36.00	36.00	36.00
508	NASDAQ	FMBH	Tue, Sep 14, 2004	36.45	36.45	36.45	36.45
507	NASDAQ	FMBH	Mon, Sep 13, 2004	35.50	36.50	35.50	36.50
506	NASDAQ	FMBH	Wed, Sep 8, 2004	36.50	36.50	36.50	36.50
505	NASDAQ	FMBH	Mon, Aug 30, 2004	36.50	36.50	36.50	36.50
504	NASDAQ	FMBH	Fri, Aug 27, 2004	36.00	36.00	36.00	36.00
503	NASDAQ	FMBH	Thu, Aug 26, 2004	36.50	36.50	36.00	36.00
502	NASDAQ	FMBH	Wed, Aug 25, 2004	35.75	35.75	35.75	35.75
501	NASDAQ	FMBH	Tue, Aug 24, 2004	35.75	35.75	35.75	35.75
500	NASDAQ	FMBH	Mon, Aug 23, 2004	35.50	35.80	35.50	35.80
499	NASDAQ	FMBH	Thu, Aug 19, 2004	35.00	35.50	35.00	35.50
498	NASDAQ	FMBH	Thu, Aug 12, 2004	35.00	35.50	35.00	35.00
497	NASDAQ	FMBH	Wed, Aug 11, 2004	35.00	35.00	35.00	35.00
496	NASDAQ	FMBH	Tue, Aug 10, 2004	34.25	35.00	34.25	35.00
495	NASDAQ	FMBH	Mon, Aug 9, 2004	33.50	33.50	33.50	33.50
494	NASDAQ	FMBH	Fri, Aug 6, 2004	34.00	34.25	34.00	34.25
493	NASDAQ	FMBH	Wed, Aug 4, 2004	34.25	34.25	34.25	34.25
492	NASDAQ	FMBH	Tue, Aug 3, 2004	34.25	34.25	34.00	34.00
491	NASDAQ	FMBH	Mon, Aug 2, 2004	33.75	33.75	33.75	33.75
490	NASDAQ	FMBH	Tue, Jul 20, 2004	33.25	33.25	33.25	33.25
489	NASDAQ	FMBH	Thu, Jul 15, 2004	33.34	34.00	33.34	34.00
488	NASDAQ	FMBH	Fri, Jul 2, 2004	32.83	32.83	32.83	32.83
487	NASDAQ	FMBH	Wed, Jun 30, 2004	33.34	33.34	33.34	33.34
486	NASDAQ	FMBH	Mon, Jun 28, 2004	33.34	33.34	32.83	32.83
485	NASDAQ	FMBH	Wed, Jun 23, 2004	33.10	33.10	33.10	33.10
484	NASDAQ	FMBH	Tue, Jun 22, 2004	32.83	32.83	32.83	32.83
483	NASDAQ	FMBH	Fri, Jun 18, 2004	32.50	32.50	32.50	32.50
482	NASDAQ	FMBH	Wed, Jun 16, 2004	32.83	32.83	32.83	32.83
481	NASDAQ	FMBH	Tue, Jun 15, 2004	32.33	32.33	32.33	32.33
480	NASDAQ	FMBH	Mon, Jun 14, 2004	32.33	32.33	32.33	32.33
479	NASDAQ	FMBH	Mon, Jun 7, 2004	32.33	32.33	32.33	32.33
478	NASDAQ	FMBH	Wed, Jun 2, 2004	32.34	32.83	32.34	32.83
477	NASDAQ	FMBH	Mon, May 24, 2004	33.34	33.67	32.67	32.67
476	NASDAQ	FMBH	Thu, May 20, 2004	32.67	32.67	32.67	32.67
475	NASDAQ	FMBH	Mon, May 17, 2004	32.33	32.33	32.33	32.33
474	NASDAQ	FMBH	Thu, May 13, 2004	32.67	32.67	32.67	32.67
473	NASDAQ	FMBH	Wed, May 12, 2004	32.33	32.33	32.33	32.33
472	NASDAQ	FMBH	Mon, May 10, 2004	32.17	32.17	32.00	32.00
471	NASDAQ	FMBH	Fri, May 7, 2004	32.00	32.00	32.00	32.00
470	NASDAQ	FMBH	Thu, May 6, 2004	32.00	32.67	32.00	32.67
469	NASDAQ	FMBH	Tue, May 4, 2004	32.00	32.00	32.00	32.00
468	NASDAQ	FMBH	Mon, May 3, 2004	32.00	32.00	32.00	32.00
467	NASDAQ	FMBH	Thu, Apr 29, 2004	32.00	32.00	32.00	32.00
466	NASDAQ	FMBH	Tue, Apr 27, 2004	32.01	32.01	32.00	32.00
465	NASDAQ	FMBH	Fri, Apr 23, 2004	32.33	32.33	32.33	32.33
464	NASDAQ	FMBH	Thu, Apr 15, 2004	32.33	32.33	32.33	32.33
463	NASDAQ	FMBH	Wed, Apr 14, 2004	32.00	32.00	32.00	32.00
462	NASDAQ	FMBH	Thu, Apr 8, 2004	32.00	32.00	32.00	32.00
461	NASDAQ	FMBH	Tue, Apr 6, 2004	32.00	32.00	32.00	32.00
460	NASDAQ	FMBH	Fri, Apr 2, 2004	32.00	32.00	32.00	32.00
459	NASDAQ	FMBH	Tue, Mar 30, 2004	32.00	32.00	32.00	32.00
458	NASDAQ	FMBH	Mon, Mar 29, 2004	32.00	32.00	32.00	32.00
457	NASDAQ	FMBH	Fri, Mar 26, 2004	32.00	32.00	32.00	32.00
456	NASDAQ	FMBH	Wed, Mar 24, 2004	32.33	32.33	32.33	32.33
455	NASDAQ	FMBH	Tue, Mar 23, 2004	32.00	32.00	32.00	32.00
454	NASDAQ	FMBH	Fri, Mar 19, 2004	32.50	32.50	32.50	32.50
453	NASDAQ	FMBH	Thu, Mar 18, 2004	32.33	32.50	32.33	32.50
452	NASDAQ	FMBH	Wed, Mar 17, 2004	32.33	32.33	32.33	32.33
451	NASDAQ	FMBH	Tue, Mar 16, 2004	32.00	32.00	32.00	32.00
450	NASDAQ	FMBH	Fri, Mar 12, 2004	32.00	32.00	32.00	32.00
449	NASDAQ	FMBH	Fri, Mar 5, 2004	32.00	32.00	32.00	32.00
448	NASDAQ	FMBH	Thu, Mar 4, 2004	31.50	32.33	31.50	32.00
447	NASDAQ	FMBH	Fri, Feb 27, 2004	31.77	33.46	31.77	33.46
446	NASDAQ	FMBH	Thu, Feb 26, 2004	31.33	31.33	31.33	31.33
445	NASDAQ	FMBH	Fri, Feb 20, 2004	31.33	31.33	31.33	31.33
444	NASDAQ	FMBH	Wed, Feb 18, 2004	31.50	31.50	31.50	31.50
443	NASDAQ	FMBH	Mon, Feb 9, 2004	31.80	31.80	31.80	31.80
442	NASDAQ	FMBH	Fri, Feb 6, 2004	31.67	31.67	31.67	31.67
441	NASDAQ	FMBH	Mon, Feb 2, 2004	31.17	31.17	31.17	31.17
440	NASDAQ	FMBH	Thu, Jan 22, 2004	31.04	31.04	31.03	31.03
439	NASDAQ	FMBH	Mon, Jan 12, 2004	31.03	31.03	31.03	31.03
438	NASDAQ	FMBH	Fri, Jan 9, 2004	31.03	31.03	31.03	31.03
437	NASDAQ	FMBH	Thu, Jan 8, 2004	31.03	31.03	31.03	31.03
436	NASDAQ	FMBH	Wed, Jan 7, 2004	31.04	31.04	31.03	31.03
435	NASDAQ	FMBH	Mon, Jan 5, 2004	31.03	31.03	31.03	31.03
434	NASDAQ	FMBH	Fri, Jan 2, 2004	31.33	31.33	31.03	31.07
433	NASDAQ	FMBH	Tue, Dec 30, 2003	31.03	31.03	31.03	31.03
432	NASDAQ	FMBH	Wed, Dec 17, 2003	31.00	31.17	31.00	31.17
431	NASDAQ	FMBH	Tue, Dec 16, 2003	31.00	31.00	31.00	31.00
430	NASDAQ	FMBH	Fri, Dec 12, 2003	30.90	30.90	30.90	30.90
429	NASDAQ	FMBH	Mon, Dec 8, 2003	30.67	30.67	30.67	30.67
428	NASDAQ	FMBH	Thu, Dec 4, 2003	30.77	30.83	30.77	30.83
427	NASDAQ	FMBH	Wed, Dec 3, 2003	30.60	30.60	30.60	30.60
426	NASDAQ	FMBH	Tue, Nov 25, 2003	30.80	30.80	30.80	30.80
425	NASDAQ	FMBH	Fri, Nov 21, 2003	30.60	30.60	30.60	30.60
424	NASDAQ	FMBH	Mon, Nov 17, 2003	30.57	30.67	30.57	30.67
423	NASDAQ	FMBH	Wed, Nov 12, 2003	30.33	30.33	30.33	30.33
422	NASDAQ	FMBH	Tue, Nov 11, 2003	30.20	30.20	30.20	30.20
421	NASDAQ	FMBH	Mon, Nov 10, 2003	30.20	30.20	30.20	30.20
420	NASDAQ	FMBH	Thu, Nov 6, 2003	30.37	30.50	30.37	30.50
419	NASDAQ	FMBH	Tue, Nov 4, 2003	30.67	30.67	30.17	30.17
418	NASDAQ	FMBH	Fri, Oct 31, 2003	29.83	29.83	29.83	29.83
417	NASDAQ	FMBH	Wed, Oct 29, 2003	29.83	30.00	29.83	30.00
416	NASDAQ	FMBH	Wed, Oct 15, 2003	29.83	29.83	29.83	29.83
415	NASDAQ	FMBH	Tue, Oct 14, 2003	30.00	30.00	30.00	30.00
414	NASDAQ	FMBH	Mon, Oct 13, 2003	30.00	30.00	30.00	30.00
413	NASDAQ	FMBH	Fri, Oct 3, 2003	30.00	30.10	30.00	30.10
412	NASDAQ	FMBH	Wed, Oct 1, 2003	31.00	31.00	30.67	30.73
411	NASDAQ	FMBH	Fri, Sep 26, 2003	31.50	31.50	31.50	31.50
410	NASDAQ	FMBH	Thu, Sep 25, 2003	31.50	31.50	31.33	31.50
409	NASDAQ	FMBH	Wed, Sep 24, 2003	31.33	31.33	31.33	31.33
408	NASDAQ	FMBH	Tue, Sep 23, 2003	31.33	31.33	31.33	31.33
407	NASDAQ	FMBH	Mon, Sep 22, 2003	31.67	31.67	31.67	31.67
406	NASDAQ	FMBH	Fri, Sep 19, 2003	31.83	31.83	31.83	31.83
405	NASDAQ	FMBH	Thu, Sep 18, 2003	31.37	31.37	31.33	31.33
404	NASDAQ	FMBH	Wed, Sep 17, 2003	31.83	31.83	31.83	31.83
403	NASDAQ	FMBH	Tue, Sep 16, 2003	31.33	31.83	31.33	31.83
402	NASDAQ	FMBH	Mon, Sep 15, 2003	31.33	31.33	31.33	31.33
401	NASDAQ	FMBH	Thu, Sep 11, 2003	31.33	32.00	31.33	31.33
400	NASDAQ	FMBH	Wed, Sep 10, 2003	32.00	32.00	32.00	32.00
399	NASDAQ	FMBH	Tue, Sep 9, 2003	31.33	31.33	30.67	31.33
398	NASDAQ	FMBH	Mon, Sep 8, 2003	31.33	31.33	30.67	30.67
397	NASDAQ	FMBH	Fri, Sep 5, 2003	29.87	31.39	29.87	31.39
396	NASDAQ	FMBH	Thu, Sep 4, 2003	29.50	30.17	29.50	30.17
395	NASDAQ	FMBH	Thu, Aug 28, 2003	29.50	29.50	29.50	29.50
394	NASDAQ	FMBH	Wed, Aug 27, 2003	29.50	29.50	29.50	29.50
393	NASDAQ	FMBH	Tue, Aug 26, 2003	29.33	29.83	29.33	29.83
392	NASDAQ	FMBH	Mon, Aug 25, 2003	29.45	29.45	29.45	29.45
391	NASDAQ	FMBH	Fri, Aug 22, 2003	29.83	29.83	29.83	29.83
390	NASDAQ	FMBH	Thu, Aug 21, 2003	29.83	29.83	29.83	29.83
389	NASDAQ	FMBH	Wed, Aug 20, 2003	28.50	29.67	28.50	28.83
388	NASDAQ	FMBH	Tue, Aug 19, 2003	28.67	28.67	28.20	28.27
387	NASDAQ	FMBH	Mon, Aug 18, 2003	28.17	28.17	28.17	28.17
386	NASDAQ	FMBH	Fri, Aug 15, 2003	28.73	28.73	28.73	28.73
385	NASDAQ	FMBH	Thu, Aug 14, 2003	29.50	29.67	29.50	29.67
384	NASDAQ	FMBH	Wed, Aug 13, 2003	29.17	29.17	29.17	29.17
383	NASDAQ	FMBH	Tue, Aug 12, 2003	28.67	28.67	28.67	28.67
382	NASDAQ	FMBH	Mon, Aug 11, 2003	28.33	29.00	28.33	28.67
381	NASDAQ	FMBH	Fri, Aug 8, 2003	28.00	28.00	28.00	28.00
380	NASDAQ	FMBH	Thu, Aug 7, 2003	28.00	28.67	27.63	27.67
379	NASDAQ	FMBH	Wed, Aug 6, 2003	26.83	27.83	26.83	27.63
378	NASDAQ	FMBH	Tue, Aug 5, 2003	27.33	27.33	26.50	27.00
377	NASDAQ	FMBH	Mon, Aug 4, 2003	26.33	26.33	26.33	26.33
376	NASDAQ	FMBH	Fri, Aug 1, 2003	25.63	25.73	25.63	25.67
375	NASDAQ	FMBH	Thu, Jul 31, 2003	25.67	25.67	25.30	25.67
374	NASDAQ	FMBH	Wed, Jul 30, 2003	24.83	25.33	24.50	25.33
373	NASDAQ	FMBH	Mon, Jul 28, 2003	22.67	24.67	22.67	24.67
372	NASDAQ	FMBH	Thu, Jul 24, 2003	21.70	21.70	21.70	21.70
371	NASDAQ	FMBH	Wed, Jul 23, 2003	22.33	22.33	22.33	22.33
370	NASDAQ	FMBH	Tue, Jul 22, 2003	21.70	21.70	21.70	21.70
369	NASDAQ	FMBH	Wed, Jul 16, 2003	22.00	22.00	22.00	22.00
368	NASDAQ	FMBH	Tue, Jul 15, 2003	22.00	22.00	22.00	22.00
367	NASDAQ	FMBH	Thu, Jul 10, 2003	21.93	21.93	21.93	21.93
366	NASDAQ	FMBH	Wed, Jul 9, 2003	21.93	21.93	21.93	21.93
365	NASDAQ	FMBH	Fri, Jun 27, 2003	22.00	22.00	22.00	22.00
364	NASDAQ	FMBH	Tue, Jun 24, 2003	22.67	22.67	22.33	22.33
363	NASDAQ	FMBH	Mon, Jun 16, 2003	22.67	22.67	22.67	22.67
362	NASDAQ	FMBH	Mon, Jun 9, 2003	21.83	21.83	21.83	21.83
361	NASDAQ	FMBH	Thu, Jun 5, 2003	21.50	21.83	21.50	21.83
360	NASDAQ	FMBH	Mon, Jun 2, 2003	21.00	21.00	21.00	21.00
359	NASDAQ	FMBH	Thu, May 29, 2003	20.83	21.00	20.83	20.97
358	NASDAQ	FMBH	Fri, May 23, 2003	20.83	20.83	20.83	20.83
357	NASDAQ	FMBH	Thu, May 22, 2003	20.40	20.50	20.40	20.50
356	NASDAQ	FMBH	Mon, May 19, 2003	21.00	21.00	21.00	21.00
355	NASDAQ	FMBH	Fri, May 16, 2003	21.00	21.00	21.00	21.00
354	NASDAQ	FMBH	Thu, May 15, 2003	20.67	20.67	20.67	20.67
353	NASDAQ	FMBH	Wed, May 14, 2003	21.00	21.00	21.00	21.00
352	NASDAQ	FMBH	Tue, May 6, 2003	20.67	20.67	20.50	20.50
351	NASDAQ	FMBH	Mon, May 5, 2003	19.67	20.67	19.67	20.67
350	NASDAQ	FMBH	Fri, May 2, 2003	20.00	20.00	19.93	19.93
349	NASDAQ	FMBH	Thu, May 1, 2003	20.00	20.00	20.00	20.00
348	NASDAQ	FMBH	Wed, Apr 30, 2003	20.00	20.00	20.00	20.00
347	NASDAQ	FMBH	Tue, Apr 29, 2003	19.83	19.83	19.50	19.50
346	NASDAQ	FMBH	Mon, Apr 28, 2003	19.50	19.50	19.50	19.50
345	NASDAQ	FMBH	Mon, Apr 21, 2003	19.50	19.50	19.50	19.50
344	NASDAQ	FMBH	Thu, Apr 17, 2003	19.33	19.33	19.33	19.33
343	NASDAQ	FMBH	Wed, Apr 9, 2003	19.33	19.33	19.33	19.33
342	NASDAQ	FMBH	Fri, Apr 4, 2003	19.33	19.33	19.33	19.33
341	NASDAQ	FMBH	Thu, Apr 3, 2003	19.33	19.33	19.33	19.33
340	NASDAQ	FMBH	Mon, Mar 31, 2003	19.27	19.27	19.27	19.27
339	NASDAQ	FMBH	Fri, Mar 21, 2003	19.47	19.47	19.47	19.47
338	NASDAQ	FMBH	Thu, Mar 20, 2003	19.27	19.27	19.27	19.27
337	NASDAQ	FMBH	Tue, Mar 18, 2003	19.27	19.27	19.27	19.27
336	NASDAQ	FMBH	Mon, Mar 17, 2003	19.27	19.27	19.27	19.27
335	NASDAQ	FMBH	Thu, Mar 13, 2003	19.27	19.27	19.27	19.27
334	NASDAQ	FMBH	Wed, Mar 12, 2003	19.27	19.27	19.27	19.27
333	NASDAQ	FMBH	Tue, Mar 11, 2003	19.33	19.33	19.33	19.33
332	NASDAQ	FMBH	Mon, Mar 10, 2003	19.47	19.47	19.27	19.33
331	NASDAQ	FMBH	Wed, Feb 26, 2003	19.50	19.50	19.47	19.47
330	NASDAQ	FMBH	Tue, Feb 25, 2003	19.27	19.27	19.27	19.27
329	NASDAQ	FMBH	Thu, Feb 20, 2003	19.33	19.33	19.33	19.33
328	NASDAQ	FMBH	Thu, Feb 13, 2003	19.17	19.33	19.17	19.33
327	NASDAQ	FMBH	Tue, Feb 11, 2003	19.47	19.47	19.47	19.47
326	NASDAQ	FMBH	Fri, Feb 7, 2003	19.23	19.23	19.23	19.23
325	NASDAQ	FMBH	Thu, Feb 6, 2003	19.50	19.50	19.33	19.50
324	NASDAQ	FMBH	Wed, Feb 5, 2003	19.17	19.50	19.17	19.33
323	NASDAQ	FMBH	Mon, Feb 3, 2003	19.40	19.40	19.40	19.40
322	NASDAQ	FMBH	Thu, Jan 30, 2003	19.17	19.17	19.17	19.17
321	NASDAQ	FMBH	Wed, Jan 29, 2003	19.17	19.23	19.17	19.23
320	NASDAQ	FMBH	Tue, Jan 28, 2003	19.50	19.50	19.33	19.33
319	NASDAQ	FMBH	Mon, Jan 27, 2003	19.00	19.00	19.00	19.00
318	NASDAQ	FMBH	Fri, Jan 24, 2003	19.07	19.50	19.07	19.33
317	NASDAQ	FMBH	Wed, Jan 22, 2003	18.67	18.67	18.67	18.67
316	NASDAQ	FMBH	Tue, Jan 21, 2003	18.20	18.20	18.20	18.20
315	NASDAQ	FMBH	Wed, Jan 15, 2003	18.83	19.00	18.83	18.83
314	NASDAQ	FMBH	Tue, Jan 14, 2003	18.73	18.73	18.73	18.73
313	NASDAQ	FMBH	Fri, Jan 10, 2003	18.67	19.00	18.50	18.50
312	NASDAQ	FMBH	Thu, Jan 9, 2003	18.33	18.67	18.33	18.67
311	NASDAQ	FMBH	Fri, Jan 3, 2003	18.07	18.07	18.07	18.07
310	NASDAQ	FMBH	Thu, Jan 2, 2003	18.27	18.27	18.07	18.07
309	NASDAQ	FMBH	Tue, Dec 31, 2002	18.00	18.00	18.00	18.00
308	NASDAQ	FMBH	Mon, Dec 30, 2002	17.90	18.33	17.90	18.33
307	NASDAQ	FMBH	Thu, Dec 26, 2002	18.00	18.00	18.00	18.00
306	NASDAQ	FMBH	Tue, Dec 24, 2002	19.00	19.00	19.00	19.00
305	NASDAQ	FMBH	Fri, Dec 20, 2002	18.00	19.00	17.99	18.67
304	NASDAQ	FMBH	Wed, Dec 18, 2002	17.90	17.90	17.90	17.90
303	NASDAQ	FMBH	Tue, Dec 17, 2002	17.90	17.90	17.90	17.90
302	NASDAQ	FMBH	Wed, Dec 11, 2002	17.90	17.90	17.90	17.90
301	NASDAQ	FMBH	Mon, Dec 9, 2002	18.00	18.00	18.00	18.00
300	NASDAQ	FMBH	Fri, Dec 6, 2002	18.00	18.00	18.00	18.00
299	NASDAQ	FMBH	Tue, Dec 3, 2002	17.87	17.87	17.87	17.87
298	NASDAQ	FMBH	Mon, Dec 2, 2002	18.00	18.00	18.00	18.00
297	NASDAQ	FMBH	Fri, Nov 29, 2002	18.00	18.00	18.00	18.00
296	NASDAQ	FMBH	Wed, Nov 27, 2002	17.84	17.84	17.84	17.84
295	NASDAQ	FMBH	Wed, Nov 20, 2002	17.70	18.00	17.70	18.00
294	NASDAQ	FMBH	Tue, Nov 19, 2002	17.70	17.70	17.70	17.70
293	NASDAQ	FMBH	Fri, Nov 15, 2002	17.67	17.67	17.67	17.67
292	NASDAQ	FMBH	Wed, Nov 13, 2002	17.67	17.67	17.67	17.67
291	NASDAQ	FMBH	Tue, Nov 12, 2002	17.83	17.83	17.83	17.83
290	NASDAQ	FMBH	Fri, Nov 8, 2002	17.83	17.83	17.83	17.83
289	NASDAQ	FMBH	Fri, Nov 1, 2002	17.67	17.71	17.67	17.67
288	NASDAQ	FMBH	Thu, Oct 31, 2002	17.83	17.83	17.83	17.83
287	NASDAQ	FMBH	Wed, Oct 30, 2002	17.68	17.68	17.67	17.67
286	NASDAQ	FMBH	Thu, Oct 24, 2002	17.83	17.83	17.83	17.83
285	NASDAQ	FMBH	Wed, Oct 16, 2002	17.67	17.67	17.67	17.67
284	NASDAQ	FMBH	Tue, Oct 15, 2002	17.67	17.73	17.67	17.73
283	NASDAQ	FMBH	Fri, Oct 11, 2002	17.67	17.67	17.67	17.67
282	NASDAQ	FMBH	Thu, Oct 10, 2002	17.67	17.67	17.67	17.67
281	NASDAQ	FMBH	Wed, Oct 9, 2002	17.67	17.67	17.67	17.67
280	NASDAQ	FMBH	Wed, Oct 2, 2002	17.67	17.67	17.67	17.67
279	NASDAQ	FMBH	Tue, Oct 1, 2002	17.67	17.67	17.67	17.67
278	NASDAQ	FMBH	Thu, Sep 26, 2002	17.67	17.67	17.67	17.67
277	NASDAQ	FMBH	Thu, Sep 12, 2002	18.33	18.33	17.67	18.17
276	NASDAQ	FMBH	Wed, Sep 11, 2002	17.67	17.67	17.67	17.67
275	NASDAQ	FMBH	Tue, Sep 10, 2002	17.67	17.67	17.67	17.67
274	NASDAQ	FMBH	Fri, Sep 6, 2002	18.00	18.00	18.00	18.00
273	NASDAQ	FMBH	Thu, Sep 5, 2002	18.00	18.00	18.00	18.00
272	NASDAQ	FMBH	Wed, Sep 4, 2002	17.67	17.67	17.67	17.67
271	NASDAQ	FMBH	Tue, Aug 27, 2002	18.17	18.17	18.17	18.17
270	NASDAQ	FMBH	Mon, Aug 26, 2002	18.00	18.00	18.00	18.00
269	NASDAQ	FMBH	Mon, Aug 19, 2002	17.67	18.17	17.67	18.17
268	NASDAQ	FMBH	Wed, Aug 7, 2002	17.53	17.55	17.53	17.55
267	NASDAQ	FMBH	Mon, Aug 5, 2002	18.00	18.00	18.00	18.00
266	NASDAQ	FMBH	Thu, Aug 1, 2002	17.87	18.33	17.87	18.00
265	NASDAQ	FMBH	Tue, Jul 30, 2002	17.97	17.97	17.97	17.97
264	NASDAQ	FMBH	Fri, Jul 26, 2002	17.67	17.67	17.67	17.67
263	NASDAQ	FMBH	Wed, Jul 24, 2002	17.53	17.53	17.53	17.53
262	NASDAQ	FMBH	Tue, Jul 23, 2002	17.53	17.53	17.53	17.53
261	NASDAQ	FMBH	Mon, Jul 22, 2002	17.53	17.53	17.53	17.53
260	NASDAQ	FMBH	Mon, Jul 8, 2002	17.57	17.57	17.57	17.57
259	NASDAQ	FMBH	Mon, Jul 1, 2002	17.80	17.80	17.80	17.80
258	NASDAQ	FMBH	Fri, Jun 21, 2002	17.53	17.53	17.53	17.53
257	NASDAQ	FMBH	Mon, Jun 17, 2002	17.67	17.67	17.67	17.67
256	NASDAQ	FMBH	Fri, Jun 14, 2002	17.80	17.80	17.80	17.80
255	NASDAQ	FMBH	Thu, Jun 6, 2002	17.80	17.80	17.80	17.80
254	NASDAQ	FMBH	Wed, Jun 5, 2002	17.80	17.80	17.53	17.53
253	NASDAQ	FMBH	Tue, Jun 4, 2002	18.00	18.00	18.00	18.00
252	NASDAQ	FMBH	Fri, May 24, 2002	18.00	18.00	18.00	18.00
251	NASDAQ	FMBH	Tue, May 21, 2002	17.99	17.99	17.99	17.99
250	NASDAQ	FMBH	Thu, May 2, 2002	17.99	17.99	17.99	17.99
249	NASDAQ	FMBH	Wed, May 1, 2002	17.33	17.83	17.33	17.83
248	NASDAQ	FMBH	Mon, Apr 22, 2002	17.17	17.17	17.17	17.17
247	NASDAQ	FMBH	Wed, Apr 17, 2002	16.97	16.98	16.97	16.97
246	NASDAQ	FMBH	Mon, Apr 15, 2002	16.97	16.97	16.97	16.97
245	NASDAQ	FMBH	Tue, Apr 2, 2002	17.67	17.67	17.67	17.67
244	NASDAQ	FMBH	Thu, Mar 28, 2002	16.87	16.87	16.87	16.87
243	NASDAQ	FMBH	Tue, Mar 26, 2002	16.83	16.90	16.83	16.90
242	NASDAQ	FMBH	Tue, Mar 19, 2002	16.83	16.83	16.83	16.83
241	NASDAQ	FMBH	Thu, Mar 14, 2002	16.53	16.67	16.50	16.67
240	NASDAQ	FMBH	Wed, Mar 13, 2002	16.53	16.53	16.53	16.53
239	NASDAQ	FMBH	Tue, Mar 12, 2002	16.53	16.53	16.53	16.53
238	NASDAQ	FMBH	Mon, Mar 11, 2002	16.50	16.50	16.50	16.50
237	NASDAQ	FMBH	Wed, Mar 6, 2002	16.40	16.40	16.40	16.40
236	NASDAQ	FMBH	Fri, Feb 22, 2002	16.40	16.43	16.40	16.43
235	NASDAQ	FMBH	Thu, Feb 21, 2002	16.53	16.53	16.53	16.53
234	NASDAQ	FMBH	Wed, Feb 20, 2002	16.40	16.50	16.40	16.50
233	NASDAQ	FMBH	Tue, Feb 19, 2002	16.53	16.53	16.53	16.53
232	NASDAQ	FMBH	Fri, Feb 15, 2002	16.27	16.27	16.27	16.27
231	NASDAQ	FMBH	Wed, Feb 13, 2002	16.27	16.27	16.27	16.27
230	NASDAQ	FMBH	Tue, Feb 5, 2002	16.33	16.33	16.33	16.33
229	NASDAQ	FMBH	Mon, Feb 4, 2002	16.53	16.53	16.43	16.53
228	NASDAQ	FMBH	Fri, Feb 1, 2002	16.53	16.53	16.33	16.53
227	NASDAQ	FMBH	Thu, Jan 31, 2002	16.46	16.46	16.17	16.17
226	NASDAQ	FMBH	Wed, Jan 30, 2002	16.20	16.20	16.20	16.20
225	NASDAQ	FMBH	Tue, Jan 29, 2002	16.17	16.20	16.17	16.17
224	NASDAQ	FMBH	Thu, Jan 24, 2002	16.10	16.13	16.10	16.13
223	NASDAQ	FMBH	Tue, Jan 22, 2002	15.87	16.13	15.87	16.13
222	NASDAQ	FMBH	Tue, Jan 15, 2002	15.87	15.87	15.87	15.87
221	NASDAQ	FMBH	Mon, Jan 14, 2002	16.00	16.00	16.00	16.00
220	NASDAQ	FMBH	Thu, Jan 10, 2002	16.37	16.37	16.17	16.17
219	NASDAQ	FMBH	Wed, Jan 9, 2002	16.07	16.07	16.07	16.07
218	NASDAQ	FMBH	Thu, Jan 3, 2002	16.43	16.43	16.43	16.43
217	NASDAQ	FMBH	Wed, Dec 26, 2001	15.83	15.90	15.83	15.90
216	NASDAQ	FMBH	Thu, Dec 20, 2001	16.17	16.17	16.17	16.17
215	NASDAQ	FMBH	Tue, Dec 18, 2001	15.83	15.83	15.83	15.83
214	NASDAQ	FMBH	Fri, Dec 7, 2001	15.80	15.80	15.80	15.80
213	NASDAQ	FMBH	Thu, Dec 6, 2001	16.33	16.33	16.33	16.33
212	NASDAQ	FMBH	Fri, Nov 30, 2001	15.73	15.73	15.73	15.73
211	NASDAQ	FMBH	Wed, Nov 28, 2001	15.67	15.67	15.67	15.67
210	NASDAQ	FMBH	Wed, Nov 7, 2001	16.45	16.45	16.00	16.33
209	NASDAQ	FMBH	Tue, Nov 6, 2001	15.67	15.67	15.67	15.67
208	NASDAQ	FMBH	Mon, Nov 5, 2001	15.67	15.68	15.67	15.68
207	NASDAQ	FMBH	Fri, Nov 2, 2001	15.67	15.67	15.67	15.67
206	NASDAQ	FMBH	Wed, Oct 24, 2001	15.60	15.60	15.60	15.60
205	NASDAQ	FMBH	Tue, Oct 23, 2001	15.58	15.58	15.58	15.58
204	NASDAQ	FMBH	Mon, Oct 15, 2001	16.00	16.22	16.00	16.00
203	NASDAQ	FMBH	Tue, Oct 2, 2001	16.00	16.00	16.00	16.00
202	NASDAQ	FMBH	Mon, Oct 1, 2001	15.11	15.11	15.11	15.11
201	NASDAQ	FMBH	Fri, Sep 28, 2001	15.07	15.11	15.07	15.11
200	NASDAQ	FMBH	Mon, Sep 24, 2001	15.56	16.00	15.56	16.00
199	NASDAQ	FMBH	Fri, Sep 21, 2001	15.07	15.07	15.07	15.07
198	NASDAQ	FMBH	Thu, Sep 20, 2001	15.51	15.67	15.07	15.56
197	NASDAQ	FMBH	Mon, Sep 10, 2001	15.07	15.11	15.07	15.11
196	NASDAQ	FMBH	Fri, Sep 7, 2001	15.07	15.11	15.07	15.11
195	NASDAQ	FMBH	Wed, Sep 5, 2001	15.11	15.11	15.11	15.11
194	NASDAQ	FMBH	Wed, Aug 29, 2001	15.45	15.56	15.45	15.56
193	NASDAQ	FMBH	Thu, Aug 23, 2001	14.47	15.11	14.47	15.11
192	NASDAQ	FMBH	Wed, Aug 15, 2001	14.45	15.11	14.45	15.11
191	NASDAQ	FMBH	Tue, Aug 14, 2001	14.45	14.45	14.45	14.45
190	NASDAQ	FMBH	Fri, Aug 3, 2001	15.53	15.53	15.45	15.45
189	NASDAQ	FMBH	Fri, Jul 27, 2001	15.56	15.56	15.56	15.56
188	NASDAQ	FMBH	Wed, Jul 25, 2001	15.22	15.22	15.22	15.22
187	NASDAQ	FMBH	Tue, Jul 24, 2001	14.67	15.56	14.67	15.56
186	NASDAQ	FMBH	Mon, Jul 23, 2001	14.67	14.67	14.67	14.67
185	NASDAQ	FMBH	Fri, Jul 20, 2001	14.67	15.56	14.33	15.45
184	NASDAQ	FMBH	Thu, Jul 19, 2001	14.25	14.33	14.25	14.33
183	NASDAQ	FMBH	Fri, Jul 6, 2001	14.11	14.11	14.11	14.11
182	NASDAQ	FMBH	Wed, Jun 27, 2001	14.05	14.05	14.00	14.00
181	NASDAQ	FMBH	Tue, Jun 19, 2001	13.98	13.98	13.98	13.98
180	NASDAQ	FMBH	Thu, Jun 14, 2001	15.33	15.56	15.33	15.56
179	NASDAQ	FMBH	Tue, May 29, 2001	13.82	13.82	13.82	13.82
178	NASDAQ	FMBH	Wed, May 23, 2001	13.85	14.22	13.85	14.22
177	NASDAQ	FMBH	Tue, May 22, 2001	13.80	14.22	13.80	13.80
176	NASDAQ	FMBH	Mon, May 21, 2001	13.78	13.82	13.78	13.82
175	NASDAQ	FMBH	Fri, May 18, 2001	13.78	13.78	13.78	13.78
174	NASDAQ	FMBH	Tue, May 15, 2001	13.78	14.22	13.78	14.22
173	NASDAQ	FMBH	Mon, May 14, 2001	13.78	13.80	13.78	13.80
172	NASDAQ	FMBH	Fri, May 11, 2001	13.85	13.85	13.85	13.85
171	NASDAQ	FMBH	Thu, May 10, 2001	13.78	13.78	13.78	13.78
170	NASDAQ	FMBH	Mon, May 7, 2001	14.33	14.33	14.22	14.22
169	NASDAQ	FMBH	Thu, May 3, 2001	13.78	13.89	13.78	13.89
168	NASDAQ	FMBH	Tue, Apr 3, 2001	15.11	15.56	13.78	13.78
167	NASDAQ	FMBH	Thu, Mar 29, 2001	13.56	13.78	13.56	13.78
166	NASDAQ	FMBH	Wed, Mar 28, 2001	14.17	14.17	14.17	14.17
165	NASDAQ	FMBH	Fri, Mar 23, 2001	13.56	13.56	13.56	13.56
164	NASDAQ	FMBH	Tue, Mar 20, 2001	14.17	14.17	14.17	14.17
163	NASDAQ	FMBH	Mon, Mar 19, 2001	13.56	13.56	13.56	13.56
162	NASDAQ	FMBH	Thu, Mar 8, 2001	13.95	13.95	13.95	13.95
161	NASDAQ	FMBH	Tue, Feb 27, 2001	14.17	14.17	14.17	14.17
160	NASDAQ	FMBH	Mon, Feb 26, 2001	13.50	13.50	13.50	13.50
159	NASDAQ	FMBH	Fri, Feb 9, 2001	13.50	14.33	13.50	14.33
158	NASDAQ	FMBH	Wed, Jan 24, 2001	14.45	14.45	14.45	14.45
157	NASDAQ	FMBH	Tue, Jan 16, 2001	13.78	14.00	13.78	14.00
156	NASDAQ	FMBH	Thu, Jan 11, 2001	13.83	13.83	13.83	13.83
155	NASDAQ	FMBH	Wed, Jan 10, 2001	13.33	13.67	13.33	13.67
154	NASDAQ	FMBH	Tue, Jan 9, 2001	13.33	13.33	13.33	13.33
153	NASDAQ	FMBH	Mon, Jan 8, 2001	13.22	13.22	13.22	13.22
152	NASDAQ	FMBH	Fri, Jan 5, 2001	12.89	13.00	12.89	13.00
151	NASDAQ	FMBH	Thu, Jan 4, 2001	12.89	12.89	12.89	12.89
150	NASDAQ	FMBH	Wed, Jan 3, 2001	12.61	12.61	12.61	12.61
149	NASDAQ	FMBH	Thu, Dec 28, 2000	12.56	12.56	12.56	12.56
148	NASDAQ	FMBH	Tue, Dec 19, 2000	12.56	12.56	12.56	12.56
147	NASDAQ	FMBH	Mon, Dec 18, 2000	12.56	12.56	12.56	12.56
146	NASDAQ	FMBH	Tue, Dec 5, 2000	12.56	12.56	12.56	12.56
145	NASDAQ	FMBH	Thu, Nov 30, 2000	12.78	12.78	12.78	12.78
144	NASDAQ	FMBH	Wed, Nov 29, 2000	12.56	12.56	12.56	12.56
143	NASDAQ	FMBH	Mon, Nov 20, 2000	12.47	13.00	12.47	13.00
142	NASDAQ	FMBH	Fri, Nov 17, 2000	12.45	12.45	12.45	12.45
141	NASDAQ	FMBH	Thu, Nov 16, 2000	12.45	12.95	12.45	12.95
140	NASDAQ	FMBH	Tue, Nov 14, 2000	12.89	12.95	12.89	12.95
139	NASDAQ	FMBH	Mon, Nov 13, 2000	12.89	12.89	12.89	12.89
138	NASDAQ	FMBH	Thu, Nov 9, 2000	12.89	12.89	12.89	12.89
137	NASDAQ	FMBH	Tue, Nov 7, 2000	12.89	12.95	12.89	12.95
136	NASDAQ	FMBH	Thu, Nov 2, 2000	12.89	13.17	12.89	13.17
135	NASDAQ	FMBH	Tue, Oct 31, 2000	12.89	13.28	12.89	13.28
134	NASDAQ	FMBH	Fri, Oct 27, 2000	13.11	13.22	13.11	13.22
133	NASDAQ	FMBH	Wed, Oct 25, 2000	13.00	13.00	13.00	13.00
132	NASDAQ	FMBH	Tue, Oct 24, 2000	12.89	12.95	12.89	12.95
131	NASDAQ	FMBH	Mon, Oct 23, 2000	12.95	12.95	12.95	12.95
130	NASDAQ	FMBH	Thu, Oct 19, 2000	12.89	12.89	12.89	12.89
129	NASDAQ	FMBH	Tue, Oct 17, 2000	12.89	12.95	12.89	12.95
128	NASDAQ	FMBH	Fri, Oct 6, 2000	12.89	12.89	12.89	12.89
127	NASDAQ	FMBH	Thu, Oct 5, 2000	12.89	12.89	12.89	12.89
126	NASDAQ	FMBH	Wed, Sep 20, 2000	12.78	13.11	12.33	12.67
125	NASDAQ	FMBH	Tue, Sep 12, 2000	12.45	12.56	12.45	12.56
124	NASDAQ	FMBH	Mon, Sep 11, 2000	12.50	12.50	12.50	12.50
123	NASDAQ	FMBH	Wed, Aug 30, 2000	12.45	12.45	12.45	12.45
122	NASDAQ	FMBH	Thu, Aug 24, 2000	12.45	12.45	12.45	12.45
121	NASDAQ	FMBH	Wed, Aug 23, 2000	12.56	12.56	12.39	12.39
120	NASDAQ	FMBH	Tue, Aug 22, 2000	12.45	12.45	12.45	12.45
119	NASDAQ	FMBH	Wed, Aug 16, 2000	12.56	12.56	12.56	12.56
118	NASDAQ	FMBH	Mon, Aug 7, 2000	12.22	12.22	12.22	12.22
117	NASDAQ	FMBH	Wed, Aug 2, 2000	12.56	12.56	12.56	12.56
116	NASDAQ	FMBH	Mon, Jul 31, 2000	12.22	12.45	12.22	12.45
115	NASDAQ	FMBH	Wed, Jul 19, 2000	12.45	12.61	12.45	12.61
114	NASDAQ	FMBH	Mon, Jul 17, 2000	12.45	12.45	12.45	12.45
113	NASDAQ	FMBH	Wed, Jul 12, 2000	12.67	12.67	12.45	12.45
112	NASDAQ	FMBH	Fri, Jun 30, 2000	12.89	12.89	12.89	12.89
111	NASDAQ	FMBH	Thu, Jun 29, 2000	12.45	12.45	12.45	12.45
110	NASDAQ	FMBH	Wed, Jun 28, 2000	12.56	12.56	12.50	12.50
109	NASDAQ	FMBH	Mon, Jun 26, 2000	12.56	12.56	12.56	12.56
108	NASDAQ	FMBH	Thu, Jun 15, 2000	12.89	13.11	12.78	12.89
107	NASDAQ	FMBH	Wed, Jun 14, 2000	12.89	12.89	12.89	12.89
106	NASDAQ	FMBH	Mon, Jun 12, 2000	13.22	13.33	12.89	13.33
105	NASDAQ	FMBH	Fri, Jun 9, 2000	13.22	13.22	13.22	13.22
104	NASDAQ	FMBH	Thu, Jun 8, 2000	13.67	13.67	13.67	13.67
103	NASDAQ	FMBH	Wed, Jun 7, 2000	13.22	13.22	13.22	13.22
102	NASDAQ	FMBH	Tue, Jun 6, 2000	13.78	13.78	13.78	13.78
101	NASDAQ	FMBH	Fri, Jun 2, 2000	13.33	13.33	13.33	13.33
100	NASDAQ	FMBH	Thu, Jun 1, 2000	13.22	13.78	13.22	13.78
99	NASDAQ	FMBH	Wed, May 31, 2000	13.22	13.22	13.22	13.22
98	NASDAQ	FMBH	Thu, May 25, 2000	13.33	13.33	13.33	13.33
97	NASDAQ	FMBH	Wed, May 24, 2000	14.45	14.45	13.56	13.56
96	NASDAQ	FMBH	Tue, May 23, 2000	14.33	14.45	14.33	14.39
95	NASDAQ	FMBH	Mon, May 22, 2000	14.45	14.45	14.45	14.45
94	NASDAQ	FMBH	Fri, May 19, 2000	14.22	14.22	14.22	14.22
93	NASDAQ	FMBH	Fri, May 12, 2000	14.45	14.45	14.22	14.22
92	NASDAQ	FMBH	Fri, May 5, 2000	14.22	14.22	14.22	14.22
91	NASDAQ	FMBH	Thu, May 4, 2000	14.45	14.45	14.45	14.45
90	NASDAQ	FMBH	Wed, May 3, 2000	14.45	14.45	14.39	14.39
89	NASDAQ	FMBH	Mon, May 1, 2000	14.67	14.67	14.61	14.61
88	NASDAQ	FMBH	Wed, Apr 26, 2000	14.33	14.45	14.33	14.45
87	NASDAQ	FMBH	Thu, Apr 20, 2000	14.33	14.33	14.33	14.33
86	NASDAQ	FMBH	Tue, Apr 18, 2000	14.22	14.22	14.22	14.22
85	NASDAQ	FMBH	Mon, Apr 17, 2000	14.22	14.22	14.22	14.22
84	NASDAQ	FMBH	Fri, Apr 14, 2000	14.22	14.22	14.22	14.22
83	NASDAQ	FMBH	Thu, Apr 13, 2000	14.22	14.22	14.22	14.22
82	NASDAQ	FMBH	Thu, Apr 6, 2000	14.22	14.39	14.22	14.39
81	NASDAQ	FMBH	Wed, Apr 5, 2000	14.39	14.39	14.39	14.39
80	NASDAQ	FMBH	Tue, Apr 4, 2000	14.22	14.22	14.22	14.22
79	NASDAQ	FMBH	Mon, Apr 3, 2000	14.45	14.45	14.22	14.22
78	NASDAQ	FMBH	Mon, Mar 27, 2000	14.33	14.33	14.33	14.33
77	NASDAQ	FMBH	Thu, Mar 23, 2000	14.33	14.33	14.33	14.33
76	NASDAQ	FMBH	Mon, Mar 20, 2000	14.56	14.67	14.56	14.67
75	NASDAQ	FMBH	Tue, Mar 14, 2000	14.67	14.67	14.33	14.33
74	NASDAQ	FMBH	Thu, Feb 24, 2000	14.22	14.22	14.22	14.22
73	NASDAQ	FMBH	Fri, Feb 11, 2000	14.45	14.67	14.45	14.67
72	NASDAQ	FMBH	Tue, Feb 8, 2000	14.89	14.89	14.61	14.61
71	NASDAQ	FMBH	Wed, Feb 2, 2000	14.45	14.45	14.45	14.45
70	NASDAQ	FMBH	Fri, Jan 28, 2000	15.11	15.17	15.11	15.17
69	NASDAQ	FMBH	Wed, Jan 26, 2000	15.17	15.17	15.17	15.17
68	NASDAQ	FMBH	Tue, Jan 25, 2000	14.39	14.78	14.39	14.78
67	NASDAQ	FMBH	Thu, Jan 13, 2000	14.56	14.56	14.56	14.56
66	NASDAQ	FMBH	Mon, Jan 3, 2000	15.17	15.17	15.17	15.17
65	NASDAQ	FMBH	Fri, Dec 31, 1999	15.11	15.11	15.11	15.11
64	NASDAQ	FMBH	Tue, Dec 21, 1999	15.33	15.56	15.33	15.56
63	NASDAQ	FMBH	Mon, Dec 20, 1999	14.67	14.89	14.33	14.89
62	NASDAQ	FMBH	Fri, Dec 17, 1999	14.97	15.06	14.67	14.89
61	NASDAQ	FMBH	Mon, Dec 13, 1999	15.33	15.33	15.33	15.33
60	NASDAQ	FMBH	Wed, Dec 8, 1999	15.33	15.33	15.33	15.33
59	NASDAQ	FMBH	Mon, Nov 29, 1999	15.56	15.56	15.56	15.56
58	NASDAQ	FMBH	Tue, Nov 23, 1999	15.56	15.56	15.56	15.56
57	NASDAQ	FMBH	Wed, Nov 17, 1999	15.78	15.78	15.78	15.78
56	NASDAQ	FMBH	Fri, Nov 12, 1999	15.78	15.78	15.78	15.78
55	NASDAQ	FMBH	Wed, Nov 10, 1999	15.78	15.78	15.78	15.78
54	NASDAQ	FMBH	Mon, Nov 1, 1999	15.56	15.56	15.56	15.56
53	NASDAQ	FMBH	Thu, Oct 28, 1999	16.11	16.11	16.11	16.11
52	NASDAQ	FMBH	Thu, Oct 21, 1999	15.89	15.89	15.89	15.89
51	NASDAQ	FMBH	Wed, Oct 20, 1999	14.67	15.56	14.67	15.56
50	NASDAQ	FMBH	Wed, Oct 6, 1999	16.00	16.00	16.00	16.00
49	NASDAQ	FMBH	Thu, Sep 23, 1999	15.67	15.67	15.67	15.67
48	NASDAQ	FMBH	Tue, Sep 14, 1999	15.67	15.72	15.67	15.72
47	NASDAQ	FMBH	Fri, Sep 3, 1999	15.78	15.78	15.78	15.78
46	NASDAQ	FMBH	Thu, Sep 2, 1999	15.78	15.78	15.67	15.67
45	NASDAQ	FMBH	Thu, Aug 19, 1999	15.67	15.67	15.67	15.67
44	NASDAQ	FMBH	Wed, Aug 11, 1999	15.89	15.89	15.89	15.89
43	NASDAQ	FMBH	Tue, Aug 10, 1999	15.67	15.67	15.67	15.67
42	NASDAQ	FMBH	Fri, Aug 6, 1999	15.67	15.67	15.67	15.67
41	NASDAQ	FMBH	Thu, Aug 5, 1999	16.00	16.00	15.89	15.89
40	NASDAQ	FMBH	Wed, Aug 4, 1999	15.89	15.89	15.89	15.89
39	NASDAQ	FMBH	Tue, Aug 3, 1999	16.00	16.00	16.00	16.00
38	NASDAQ	FMBH	Tue, Jul 13, 1999	16.00	16.00	16.00	16.00
37	NASDAQ	FMBH	Tue, Jul 6, 1999	16.00	16.00	16.00	16.00
36	NASDAQ	FMBH	Fri, Jul 2, 1999	15.78	15.89	15.78	15.89
35	NASDAQ	FMBH	Tue, Jun 29, 1999	16.00	16.00	16.00	16.00
34	NASDAQ	FMBH	Fri, Jun 25, 1999	15.89	15.89	15.89	15.89
33	NASDAQ	FMBH	Thu, Jun 24, 1999	15.89	15.89	15.89	15.89
32	NASDAQ	FMBH	Tue, Jun 22, 1999	16.00	16.00	16.00	16.00
31	NASDAQ	FMBH	Mon, Jun 21, 1999	16.89	16.89	15.78	15.78
30	NASDAQ	FMBH	Fri, Jun 18, 1999	16.89	16.89	16.89	16.89
29	NASDAQ	FMBH	Wed, Jun 16, 1999	17.34	17.45	17.34	17.45
28	NASDAQ	FMBH	Tue, Jun 15, 1999	17.45	17.45	17.45	17.45
27	NASDAQ	FMBH	Mon, Jun 14, 1999	17.56	17.56	17.56	17.56
26	NASDAQ	FMBH	Mon, Jun 7, 1999	16.45	16.45	16.45	16.45
25	NASDAQ	FMBH	Thu, Jun 3, 1999	17.56	17.56	17.56	17.56
24	NASDAQ	FMBH	Tue, Jun 1, 1999	17.34	17.56	16.45	16.45
23	NASDAQ	FMBH	Fri, May 28, 1999	16.67	16.89	16.67	16.89
22	NASDAQ	FMBH	Thu, May 27, 1999	16.67	16.67	16.67	16.67
21	NASDAQ	FMBH	Wed, May 26, 1999	16.11	16.22	15.89	16.22
20	NASDAQ	FMBH	Tue, May 25, 1999	16.22	16.22	16.22	16.22
19	NASDAQ	FMBH	Mon, May 24, 1999	16.06	16.22	16.06	16.11
18	NASDAQ	FMBH	Tue, May 18, 1999	15.89	15.89	15.89	15.89
17	NASDAQ	FMBH	Thu, May 13, 1999	16.22	16.22	16.22	16.22
16	NASDAQ	FMBH	Wed, May 12, 1999	16.00	16.22	16.00	16.22
15	NASDAQ	FMBH	Tue, May 11, 1999	16.22	16.22	16.11	16.11
14	NASDAQ	FMBH	Mon, May 10, 1999	15.89	16.00	15.89	16.00
13	NASDAQ	FMBH	Fri, May 7, 1999	15.89	15.89	15.89	15.89
12	NASDAQ	FMBH	Thu, May 6, 1999	16.22	16.22	16.22	16.22
11	NASDAQ	FMBH	Wed, May 5, 1999	16.00	16.00	15.89	15.89
10	NASDAQ	FMBH	Tue, Apr 27, 1999	16.00	16.00	15.89	15.89
9	NASDAQ	FMBH	Mon, Apr 26, 1999	16.50	16.50	16.00	16.00
8	NASDAQ	FMBH	Mon, Apr 19, 1999	16.00	16.17	16.00	16.17
7	NASDAQ	FMBH	Mon, Apr 12, 1999	16.56	16.56	15.89	15.89
6	NASDAQ	FMBH	Wed, Apr 7, 1999	16.33	16.33	16.33	16.33
5	NASDAQ	FMBH	Wed, Mar 31, 1999	16.33	16.33	16.33	16.33
4	NASDAQ	FMBH	Tue, Mar 30, 1999	16.33	16.33	16.00	16.33
3	NASDAQ	FMBH	Mon, Mar 29, 1999	16.11	16.22	16.11	16.22
2	NASDAQ	FMBH	Fri, Mar 26, 1999	15.89	15.97	15.89	15.97
1	NASDAQ	FMBH	Tue, Mar 16, 1999	16.00	16.00	16.00	16.00
#	Exchange	Symbol	Date	Open	High	Low	Close

First Mid Bancshares Inc NASDAQ:FMBH 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