First Trust Mortgage Income Fund NYSE:FMY Historical Prices

Below are the 4739 trading days of historical prices for FMY.

#	Exchange	Symbol	Date	Open	High	Low	Close
4739	NYSE	FMY	Fri, Apr 19, 2024	11.57	11.65	11.57	11.65
4738	NYSE	FMY	Thu, Apr 18, 2024	11.68	11.70	11.68	11.69
4737	NYSE	FMY	Wed, Apr 17, 2024	11.56	11.70	11.56	11.69
4736	NYSE	FMY	Tue, Apr 16, 2024	11.61	11.63	11.48	11.62
4735	NYSE	FMY	Mon, Apr 15, 2024	11.71	11.71	11.60	11.62
4734	NYSE	FMY	Fri, Apr 12, 2024	11.86	11.86	11.70	11.72
4733	NYSE	FMY	Thu, Apr 11, 2024	12.02	12.02	11.74	11.77
4732	NYSE	FMY	Wed, Apr 10, 2024	11.93	12.10	11.89	12.02
4731	NYSE	FMY	Tue, Apr 9, 2024	12.06	12.16	12.02	12.02
4730	NYSE	FMY	Mon, Apr 8, 2024	11.99	12.05	11.89	12.00
4729	NYSE	FMY	Fri, Apr 5, 2024	12.00	12.16	12.00	12.01
4728	NYSE	FMY	Thu, Apr 4, 2024	12.05	12.05	11.98	12.04
4727	NYSE	FMY	Wed, Apr 3, 2024	11.96	12.07	11.92	12.04
4726	NYSE	FMY	Tue, Apr 2, 2024	12.08	12.09	12.00	12.01
4725	NYSE	FMY	Mon, Apr 1, 2024	12.10	12.14	11.99	12.12
4724	NYSE	FMY	Thu, Mar 28, 2024	12.05	12.18	12.05	12.09
4723	NYSE	FMY	Wed, Mar 27, 2024	11.97	12.10	11.92	12.10
4722	NYSE	FMY	Tue, Mar 26, 2024	11.99	11.99	11.89	11.98
4721	NYSE	FMY	Mon, Mar 25, 2024	11.86	12.02	11.86	11.93
4720	NYSE	FMY	Fri, Mar 22, 2024	11.83	11.88	11.82	11.86
4719	NYSE	FMY	Thu, Mar 21, 2024	12.02	12.02	11.72	11.82
4718	NYSE	FMY	Wed, Mar 20, 2024	11.98	12.12	11.91	12.12
4717	NYSE	FMY	Tue, Mar 19, 2024	11.92	12.00	11.92	11.98
4716	NYSE	FMY	Mon, Mar 18, 2024	11.96	11.98	11.93	11.96
4715	NYSE	FMY	Fri, Mar 15, 2024	12.00	12.00	11.90	11.97
4714	NYSE	FMY	Thu, Mar 14, 2024	12.00	12.09	12.00	12.00
4713	NYSE	FMY	Wed, Mar 13, 2024	11.92	11.99	11.92	11.99
4712	NYSE	FMY	Tue, Mar 12, 2024	11.90	11.93	11.81	11.93
4711	NYSE	FMY	Mon, Mar 11, 2024	11.95	11.95	11.85	11.92
4710	NYSE	FMY	Fri, Mar 8, 2024	11.89	11.98	11.89	11.92
4709	NYSE	FMY	Thu, Mar 7, 2024	11.95	11.99	11.82	11.84
4708	NYSE	FMY	Wed, Mar 6, 2024	11.66	11.91	11.66	11.87
4707	NYSE	FMY	Tue, Mar 5, 2024	11.65	11.72	11.59	11.64
4706	NYSE	FMY	Mon, Mar 4, 2024	11.61	11.75	11.58	11.62
4705	NYSE	FMY	Fri, Mar 1, 2024	11.99	11.99	11.55	11.60
4704	NYSE	FMY	Thu, Feb 29, 2024	11.88	12.15	11.82	11.93
4703	NYSE	FMY	Wed, Feb 28, 2024	11.78	11.90	11.78	11.89
4702	NYSE	FMY	Tue, Feb 27, 2024	11.76	11.89	11.76	11.84
4701	NYSE	FMY	Mon, Feb 26, 2024	11.76	11.92	11.76	11.77
4700	NYSE	FMY	Fri, Feb 23, 2024	11.60	11.82	11.60	11.70
4699	NYSE	FMY	Thu, Feb 22, 2024	11.76	11.79	11.52	11.59
4698	NYSE	FMY	Wed, Feb 21, 2024	11.74	11.82	11.69	11.80
4697	NYSE	FMY	Tue, Feb 20, 2024	11.80	11.80	11.74	11.75
4696	NYSE	FMY	Fri, Feb 16, 2024	11.79	11.80	11.75	11.79
4695	NYSE	FMY	Thu, Feb 15, 2024	11.80	11.80	11.70	11.80
4694	NYSE	FMY	Wed, Feb 14, 2024	11.72	11.80	11.66	11.76
4693	NYSE	FMY	Tue, Feb 13, 2024	11.95	11.95	11.82	11.82
4692	NYSE	FMY	Mon, Feb 12, 2024	11.91	11.93	11.91	11.91
4691	NYSE	FMY	Fri, Feb 9, 2024	11.90	11.94	11.90	11.93
4690	NYSE	FMY	Thu, Feb 8, 2024	11.93	11.97	11.92	11.95
4689	NYSE	FMY	Wed, Feb 7, 2024	11.96	12.00	11.90	11.94
4688	NYSE	FMY	Tue, Feb 6, 2024	11.90	12.10	11.90	12.00
4687	NYSE	FMY	Mon, Feb 5, 2024	11.98	12.00	11.90	11.90
4686	NYSE	FMY	Fri, Feb 2, 2024	12.04	12.05	12.04	12.05
4685	NYSE	FMY	Thu, Feb 1, 2024	12.00	12.06	11.88	12.01
4684	NYSE	FMY	Wed, Jan 31, 2024	11.97	12.08	11.95	11.93
4683	NYSE	FMY	Tue, Jan 30, 2024	11.92	11.92	11.91	11.92
4682	NYSE	FMY	Mon, Jan 29, 2024	11.92	11.92	11.88	11.92
4681	NYSE	FMY	Fri, Jan 26, 2024	11.88	11.91	11.87	11.87
4680	NYSE	FMY	Thu, Jan 25, 2024	11.86	11.91	11.86	11.89
4679	NYSE	FMY	Wed, Jan 24, 2024	11.87	11.94	11.87	11.92
4678	NYSE	FMY	Tue, Jan 23, 2024	11.92	11.97	11.92	11.93
4677	NYSE	FMY	Mon, Jan 22, 2024	11.85	11.93	11.85	11.93
4676	NYSE	FMY	Fri, Jan 19, 2024	11.92	11.92	11.84	11.87
4675	NYSE	FMY	Thu, Jan 18, 2024	11.90	11.99	11.86	11.99
4674	NYSE	FMY	Wed, Jan 17, 2024	11.86	11.90	11.86	11.89
4673	NYSE	FMY	Tue, Jan 16, 2024	11.95	11.95	11.86	11.90
4672	NYSE	FMY	Fri, Jan 12, 2024	12.09	12.09	11.89	11.98
4671	NYSE	FMY	Thu, Jan 11, 2024	11.96	11.96	11.86	11.89
4670	NYSE	FMY	Wed, Jan 10, 2024	11.94	11.94	11.88	11.88
4669	NYSE	FMY	Tue, Jan 9, 2024	11.89	11.97	11.82	11.88
4668	NYSE	FMY	Mon, Jan 8, 2024	11.90	11.94	11.82	11.94
4667	NYSE	FMY	Fri, Jan 5, 2024	11.81	11.87	11.80	11.87
4666	NYSE	FMY	Thu, Jan 4, 2024	12.00	12.00	11.88	11.88
4665	NYSE	FMY	Wed, Jan 3, 2024	11.99	12.00	11.99	12.00
4664	NYSE	FMY	Tue, Jan 2, 2024	11.98	12.02	11.98	12.02
4663	NYSE	FMY	Fri, Dec 29, 2023	12.13	12.13	12.00	12.12
4662	NYSE	FMY	Thu, Dec 28, 2023	12.17	12.17	12.03	12.13
4661	NYSE	FMY	Wed, Dec 27, 2023	12.00	12.17	12.00	12.07
4660	NYSE	FMY	Tue, Dec 26, 2023	11.89	12.00	11.89	12.00
4659	NYSE	FMY	Fri, Dec 22, 2023	11.95	12.00	11.88	11.88
4658	NYSE	FMY	Thu, Dec 21, 2023	11.99	12.00	11.90	12.00
4657	NYSE	FMY	Wed, Dec 20, 2023	11.90	11.95	11.80	11.95
4656	NYSE	FMY	Tue, Dec 19, 2023	11.88	11.95	11.77	11.84
4655	NYSE	FMY	Mon, Dec 18, 2023	11.65	11.89	11.65	11.89
4654	NYSE	FMY	Fri, Dec 15, 2023	11.65	11.65	11.51	11.65
4653	NYSE	FMY	Thu, Dec 14, 2023	11.66	11.66	11.47	11.56
4652	NYSE	FMY	Wed, Dec 13, 2023	11.56	11.76	11.49	11.74
4651	NYSE	FMY	Tue, Dec 12, 2023	11.46	11.65	11.46	11.65
4650	NYSE	FMY	Mon, Dec 11, 2023	11.68	11.74	11.60	11.65
4649	NYSE	FMY	Fri, Dec 8, 2023	11.77	11.79	11.61	11.76
4648	NYSE	FMY	Thu, Dec 7, 2023	11.55	11.83	11.51	11.83
4647	NYSE	FMY	Wed, Dec 6, 2023	11.59	11.59	11.43	11.59
4646	NYSE	FMY	Tue, Dec 5, 2023	11.29	11.59	11.29	11.58
4645	NYSE	FMY	Mon, Dec 4, 2023	11.37	11.37	11.19	11.20
4644	NYSE	FMY	Fri, Dec 1, 2023	11.13	11.40	11.13	11.23
4643	NYSE	FMY	Thu, Nov 30, 2023	11.43	11.43	11.25	11.19
4642	NYSE	FMY	Wed, Nov 29, 2023	11.24	11.43	11.24	11.34
4641	NYSE	FMY	Tue, Nov 28, 2023	11.34	11.36	11.16	11.16
4640	NYSE	FMY	Mon, Nov 27, 2023	11.35	11.41	11.22	11.32
4639	NYSE	FMY	Wed, Nov 22, 2023	11.27	11.36	11.27	11.36
4638	NYSE	FMY	Tue, Nov 21, 2023	11.30	11.35	11.30	11.35
4637	NYSE	FMY	Mon, Nov 20, 2023	11.20	11.25	11.20	11.21
4636	NYSE	FMY	Fri, Nov 17, 2023	11.25	11.26	11.25	11.25
4635	NYSE	FMY	Thu, Nov 16, 2023	11.28	11.28	11.23	11.23
4634	NYSE	FMY	Wed, Nov 15, 2023	11.33	11.33	11.27	11.31
4633	NYSE	FMY	Tue, Nov 14, 2023	11.14	11.33	11.13	11.31
4632	NYSE	FMY	Mon, Nov 13, 2023	11.28	11.28	10.91	11.06
4631	NYSE	FMY	Fri, Nov 10, 2023	11.33	11.34	11.33	11.33
4630	NYSE	FMY	Thu, Nov 9, 2023	11.27	11.37	11.26	11.37
4629	NYSE	FMY	Wed, Nov 8, 2023	11.30	11.33	11.09	11.33
4628	NYSE	FMY	Tue, Nov 7, 2023	11.00	11.40	11.00	11.40
4627	NYSE	FMY	Mon, Nov 6, 2023	10.89	11.09	10.86	11.09
4626	NYSE	FMY	Fri, Nov 3, 2023	10.89	10.89	10.89	10.89
4625	NYSE	FMY	Thu, Nov 2, 2023	11.03	11.09	10.87	11.07
4624	NYSE	FMY	Wed, Nov 1, 2023	10.84	10.84	10.84	10.84
4623	NYSE	FMY	Tue, Oct 31, 2023	11.07	11.07	10.88	10.81
4622	NYSE	FMY	Mon, Oct 30, 2023	10.89	10.98	10.85	10.89
4621	NYSE	FMY	Fri, Oct 27, 2023	10.98	10.98	10.87	10.88
4620	NYSE	FMY	Thu, Oct 26, 2023	10.99	10.99	10.99	10.99
4619	NYSE	FMY	Wed, Oct 25, 2023	10.99	10.99	10.99	10.99
4618	NYSE	FMY	Tue, Oct 24, 2023	10.88	11.13	10.88	11.10
4617	NYSE	FMY	Mon, Oct 23, 2023	10.86	10.90	10.85	10.85
4616	NYSE	FMY	Fri, Oct 20, 2023	10.94	10.94	10.94	10.94
4615	NYSE	FMY	Thu, Oct 19, 2023	10.90	10.90	10.85	10.86
4614	NYSE	FMY	Wed, Oct 18, 2023	10.91	10.99	10.91	10.99
4613	NYSE	FMY	Tue, Oct 17, 2023	11.05	11.19	10.92	10.98
4612	NYSE	FMY	Mon, Oct 16, 2023	11.11	11.20	10.93	11.14
4611	NYSE	FMY	Fri, Oct 13, 2023	11.10	11.11	10.97	10.99
4610	NYSE	FMY	Thu, Oct 12, 2023	11.12	11.23	11.12	11.21
4609	NYSE	FMY	Tue, Oct 10, 2023	11.06	11.08	11.06	11.08
4608	NYSE	FMY	Mon, Oct 9, 2023	10.98	11.06	10.92	11.06
4607	NYSE	FMY	Thu, Oct 5, 2023	10.91	11.05	10.88	11.05
4606	NYSE	FMY	Wed, Oct 4, 2023	10.96	10.96	10.96	10.96
4605	NYSE	FMY	Tue, Oct 3, 2023	10.77	10.87	10.71	10.85
4604	NYSE	FMY	Mon, Oct 2, 2023	11.03	11.03	11.00	11.03
4603	NYSE	FMY	Fri, Sep 29, 2023	11.12	11.16	11.12	11.10
4602	NYSE	FMY	Thu, Sep 28, 2023	11.09	11.18	11.06	11.18
4601	NYSE	FMY	Wed, Sep 27, 2023	11.11	11.24	11.05	11.10
4600	NYSE	FMY	Tue, Sep 26, 2023	11.21	11.24	11.15	11.16
4599	NYSE	FMY	Mon, Sep 25, 2023	11.20	11.30	11.20	11.30
4598	NYSE	FMY	Fri, Sep 22, 2023	11.20	11.20	11.20	11.20
4597	NYSE	FMY	Thu, Sep 21, 2023	11.17	11.20	11.17	11.17
4596	NYSE	FMY	Wed, Sep 20, 2023	11.18	11.18	11.18	11.18
4595	NYSE	FMY	Tue, Sep 19, 2023	11.22	11.25	11.20	11.20
4594	NYSE	FMY	Mon, Sep 18, 2023	11.19	11.26	11.19	11.25
4593	NYSE	FMY	Fri, Sep 15, 2023	11.32	11.32	11.18	11.27
4592	NYSE	FMY	Thu, Sep 14, 2023	11.17	11.17	11.17	11.17
4591	NYSE	FMY	Wed, Sep 13, 2023	11.31	11.35	11.31	11.33
4590	NYSE	FMY	Tue, Sep 12, 2023	11.29	11.30	11.23	11.23
4589	NYSE	FMY	Mon, Sep 11, 2023	11.24	11.30	11.17	11.20
4588	NYSE	FMY	Fri, Sep 8, 2023	11.19	11.19	11.19	11.19
4587	NYSE	FMY	Thu, Sep 7, 2023	11.22	11.22	11.22	11.22
4586	NYSE	FMY	Wed, Sep 6, 2023	11.23	11.28	11.18	11.18
4585	NYSE	FMY	Tue, Sep 5, 2023	11.28	11.29	11.23	11.23
4584	NYSE	FMY	Fri, Sep 1, 2023	11.25	11.43	11.22	11.35
4583	NYSE	FMY	Thu, Aug 31, 2023	11.34	11.44	11.34	11.29
4582	NYSE	FMY	Wed, Aug 30, 2023	11.29	11.36	11.24	11.36
4581	NYSE	FMY	Tue, Aug 29, 2023	11.28	11.30	11.25	11.26
4580	NYSE	FMY	Mon, Aug 28, 2023	11.30	11.31	11.27	11.29
4579	NYSE	FMY	Thu, Aug 24, 2023	11.31	11.35	11.31	11.35
4578	NYSE	FMY	Wed, Aug 23, 2023	11.40	11.40	11.34	11.34
4577	NYSE	FMY	Tue, Aug 22, 2023	11.43	11.44	11.40	11.41
4576	NYSE	FMY	Mon, Aug 21, 2023	11.34	11.44	11.34	11.44
4575	NYSE	FMY	Fri, Aug 18, 2023	11.36	11.45	11.32	11.32
4574	NYSE	FMY	Thu, Aug 17, 2023	11.37	11.37	11.37	11.37
4573	NYSE	FMY	Wed, Aug 16, 2023	11.41	11.41	11.39	11.39
4572	NYSE	FMY	Tue, Aug 15, 2023	11.44	11.44	11.38	11.40
4571	NYSE	FMY	Mon, Aug 14, 2023	11.35	11.45	11.26	11.42
4570	NYSE	FMY	Fri, Aug 11, 2023	11.43	11.43	11.35	11.37
4569	NYSE	FMY	Thu, Aug 10, 2023	11.28	11.36	11.28	11.28
4568	NYSE	FMY	Wed, Aug 9, 2023	11.34	11.34	11.34	11.34
4567	NYSE	FMY	Tue, Aug 8, 2023	11.30	11.36	11.26	11.26
4566	NYSE	FMY	Mon, Aug 7, 2023	11.25	11.27	11.25	11.26
4565	NYSE	FMY	Fri, Aug 4, 2023	11.31	11.31	11.31	11.31
4564	NYSE	FMY	Thu, Aug 3, 2023	11.39	11.40	11.33	11.33
4563	NYSE	FMY	Wed, Aug 2, 2023	11.41	11.45	11.30	11.35
4562	NYSE	FMY	Tue, Aug 1, 2023	11.49	11.49	11.40	11.41
4561	NYSE	FMY	Mon, Jul 31, 2023	11.27	11.78	11.27	11.43
4560	NYSE	FMY	Fri, Jul 28, 2023	11.12	11.23	11.07	11.21
4559	NYSE	FMY	Thu, Jul 27, 2023	11.13	11.13	11.06	11.06
4558	NYSE	FMY	Wed, Jul 26, 2023	11.10	11.22	11.08	11.10
4557	NYSE	FMY	Tue, Jul 25, 2023	11.13	11.19	11.08	11.09
4556	NYSE	FMY	Mon, Jul 24, 2023	11.24	11.24	11.06	11.11
4555	NYSE	FMY	Fri, Jul 21, 2023	11.24	11.24	11.18	11.18
4554	NYSE	FMY	Thu, Jul 20, 2023	11.26	11.26	11.22	11.22
4553	NYSE	FMY	Wed, Jul 19, 2023	11.28	11.35	11.16	11.22
4552	NYSE	FMY	Tue, Jul 18, 2023	11.26	11.37	11.26	11.34
4551	NYSE	FMY	Mon, Jul 17, 2023	11.21	11.37	11.17	11.27
4550	NYSE	FMY	Fri, Jul 14, 2023	11.15	11.19	11.15	11.19
4549	NYSE	FMY	Thu, Jul 13, 2023	11.26	11.36	11.22	11.22
4548	NYSE	FMY	Wed, Jul 12, 2023	11.20	11.32	11.20	11.23
4547	NYSE	FMY	Tue, Jul 11, 2023	11.12	11.18	11.09	11.16
4546	NYSE	FMY	Mon, Jul 10, 2023	11.18	11.19	11.07	11.17
4545	NYSE	FMY	Fri, Jul 7, 2023	11.19	11.25	11.19	11.25
4544	NYSE	FMY	Thu, Jul 6, 2023	11.20	11.23	11.20	11.23
4543	NYSE	FMY	Wed, Jul 5, 2023	11.23	11.27	11.22	11.22
4542	NYSE	FMY	Mon, Jul 3, 2023	11.15	11.15	11.15	11.15
4541	NYSE	FMY	Fri, Jun 30, 2023	11.16	11.16	11.14	11.10
4540	NYSE	FMY	Thu, Jun 29, 2023	11.22	11.30	11.13	11.21
4539	NYSE	FMY	Wed, Jun 28, 2023	11.21	11.27	11.21	11.27
4538	NYSE	FMY	Tue, Jun 27, 2023	11.16	11.25	11.14	11.14
4537	NYSE	FMY	Mon, Jun 26, 2023	11.20	11.21	11.20	11.21
4536	NYSE	FMY	Fri, Jun 23, 2023	11.05	11.20	11.01	11.08
4535	NYSE	FMY	Thu, Jun 22, 2023	11.32	11.32	11.13	11.17
4534	NYSE	FMY	Wed, Jun 21, 2023	11.24	11.36	11.15	11.33
4533	NYSE	FMY	Tue, Jun 20, 2023	11.23	11.36	11.23	11.36
4532	NYSE	FMY	Fri, Jun 16, 2023	11.29	11.33	11.29	11.30
4531	NYSE	FMY	Thu, Jun 15, 2023	11.24	11.31	11.21	11.25
4530	NYSE	FMY	Wed, Jun 14, 2023	11.14	11.33	11.14	11.32
4529	NYSE	FMY	Tue, Jun 13, 2023	11.27	11.32	11.20	11.22
4528	NYSE	FMY	Mon, Jun 12, 2023	11.27	11.27	11.25	11.25
4527	NYSE	FMY	Fri, Jun 9, 2023	11.24	11.24	11.24	11.24
4526	NYSE	FMY	Thu, Jun 8, 2023	11.26	11.27	11.23	11.25
4525	NYSE	FMY	Wed, Jun 7, 2023	11.20	11.26	11.20	11.26
4524	NYSE	FMY	Tue, Jun 6, 2023	11.23	11.23	11.23	11.23
4523	NYSE	FMY	Mon, Jun 5, 2023	11.24	11.26	11.21	11.20
4522	NYSE	FMY	Fri, Jun 2, 2023	11.14	11.26	11.14	11.20
4521	NYSE	FMY	Thu, Jun 1, 2023	11.23	11.35	11.17	11.17
4520	NYSE	FMY	Wed, May 31, 2023	11.31	11.31	11.20	11.22
4519	NYSE	FMY	Tue, May 30, 2023	11.27	11.27	11.27	11.27
4518	NYSE	FMY	Fri, May 26, 2023	11.16	11.16	11.16	11.16
4517	NYSE	FMY	Thu, May 25, 2023	11.23	11.30	11.17	11.17
4516	NYSE	FMY	Wed, May 24, 2023	11.34	11.36	11.12	11.12
4515	NYSE	FMY	Tue, May 23, 2023	11.18	11.33	11.18	11.33
4514	NYSE	FMY	Mon, May 22, 2023	11.19	11.30	11.19	11.24
4513	NYSE	FMY	Fri, May 19, 2023	11.26	11.26	11.26	11.26
4512	NYSE	FMY	Thu, May 18, 2023	11.29	11.29	11.19	11.19
4511	NYSE	FMY	Wed, May 17, 2023	11.30	11.30	11.30	11.30
4510	NYSE	FMY	Tue, May 16, 2023	11.41	11.42	11.30	11.31
4509	NYSE	FMY	Mon, May 15, 2023	11.35	11.35	11.35	11.35
4508	NYSE	FMY	Fri, May 12, 2023	11.46	11.46	11.33	11.33
4507	NYSE	FMY	Thu, May 11, 2023	11.39	11.42	11.36	11.36
4506	NYSE	FMY	Wed, May 10, 2023	11.44	11.44	11.31	11.31
4505	NYSE	FMY	Tue, May 9, 2023	11.36	11.36	11.22	11.23
4504	NYSE	FMY	Mon, May 8, 2023	11.36	11.36	11.35	11.36
4503	NYSE	FMY	Fri, May 5, 2023	11.31	11.42	11.31	11.35
4502	NYSE	FMY	Thu, May 4, 2023	11.29	11.29	11.24	11.26
4501	NYSE	FMY	Wed, May 3, 2023	11.18	11.34	11.12	11.17
4500	NYSE	FMY	Tue, May 2, 2023	11.31	11.31	10.96	11.09
4499	NYSE	FMY	Mon, May 1, 2023	11.36	11.72	11.28	11.39
4498	NYSE	FMY	Fri, Apr 28, 2023	11.82	11.82	11.50	11.44
4497	NYSE	FMY	Thu, Apr 27, 2023	11.50	11.60	11.50	11.60
4496	NYSE	FMY	Wed, Apr 26, 2023	11.50	11.50	11.39	11.40
4495	NYSE	FMY	Tue, Apr 25, 2023	11.32	11.32	11.32	11.32
4494	NYSE	FMY	Mon, Apr 24, 2023	11.47	11.47	11.45	11.45
4493	NYSE	FMY	Fri, Apr 21, 2023	11.64	11.68	11.45	11.45
4492	NYSE	FMY	Thu, Apr 20, 2023	11.70	11.70	11.47	11.60
4491	NYSE	FMY	Wed, Apr 19, 2023	11.47	11.78	11.46	11.65
4490	NYSE	FMY	Tue, Apr 18, 2023	11.60	11.60	11.32	11.51
4489	NYSE	FMY	Mon, Apr 17, 2023	11.29	11.62	11.29	11.62
4488	NYSE	FMY	Fri, Apr 14, 2023	11.37	11.50	11.24	11.38
4487	NYSE	FMY	Thu, Apr 13, 2023	11.27	11.32	11.27	11.32
4486	NYSE	FMY	Wed, Apr 12, 2023	11.27	11.30	11.24	11.24
4485	NYSE	FMY	Tue, Apr 11, 2023	11.34	11.36	11.33	11.34
4484	NYSE	FMY	Mon, Apr 10, 2023	11.29	11.34	11.29	11.34
4483	NYSE	FMY	Thu, Apr 6, 2023	11.34	11.40	11.29	11.29
4482	NYSE	FMY	Wed, Apr 5, 2023	11.40	11.45	11.38	11.40
4481	NYSE	FMY	Tue, Apr 4, 2023	11.40	11.49	11.22	11.37
4480	NYSE	FMY	Mon, Apr 3, 2023	11.30	11.34	11.12	11.17
4479	NYSE	FMY	Fri, Mar 31, 2023	11.24	11.50	11.24	11.30
4478	NYSE	FMY	Thu, Mar 30, 2023	11.41	11.41	11.21	11.41
4477	NYSE	FMY	Wed, Mar 29, 2023	11.39	11.49	11.34	11.49
4476	NYSE	FMY	Mon, Mar 27, 2023	11.34	11.49	11.28	11.35
4475	NYSE	FMY	Thu, Mar 23, 2023	11.47	11.47	11.30	11.35
4474	NYSE	FMY	Wed, Mar 22, 2023	11.33	11.61	11.28	11.32
4473	NYSE	FMY	Tue, Mar 21, 2023	11.43	11.43	11.28	11.39
4472	NYSE	FMY	Fri, Mar 17, 2023	11.40	11.47	11.30	11.31
4471	NYSE	FMY	Thu, Mar 16, 2023	11.54	11.54	11.30	11.41
4470	NYSE	FMY	Wed, Mar 15, 2023	11.44	11.54	11.37	11.37
4469	NYSE	FMY	Tue, Mar 14, 2023	11.28	11.38	11.28	11.34
4468	NYSE	FMY	Mon, Mar 13, 2023	11.28	11.43	11.28	11.38
4467	NYSE	FMY	Fri, Mar 10, 2023	11.33	11.33	11.33	11.33
4466	NYSE	FMY	Thu, Mar 9, 2023	11.33	11.39	11.33	11.34
4465	NYSE	FMY	Wed, Mar 8, 2023	11.37	11.38	11.31	11.31
4464	NYSE	FMY	Tue, Mar 7, 2023	11.51	11.52	11.47	11.47
4463	NYSE	FMY	Mon, Mar 6, 2023	11.44	11.58	11.38	11.54
4462	NYSE	FMY	Fri, Mar 3, 2023	11.44	11.45	11.44	11.44
4461	NYSE	FMY	Thu, Mar 2, 2023	11.44	11.45	11.44	11.45
4460	NYSE	FMY	Wed, Mar 1, 2023	11.55	11.58	11.50	11.46
4459	NYSE	FMY	Tue, Feb 28, 2023	11.65	11.65	11.63	11.65
4458	NYSE	FMY	Mon, Feb 27, 2023	11.63	11.63	11.63	11.63
4457	NYSE	FMY	Fri, Feb 24, 2023	11.61	11.63	11.56	11.63
4456	NYSE	FMY	Thu, Feb 23, 2023	11.65	11.65	11.54	11.64
4455	NYSE	FMY	Wed, Feb 22, 2023	11.61	11.65	11.54	11.63
4454	NYSE	FMY	Tue, Feb 21, 2023	11.60	11.61	11.60	11.61
4453	NYSE	FMY	Fri, Feb 17, 2023	11.61	11.65	11.61	11.62
4452	NYSE	FMY	Thu, Feb 16, 2023	11.59	11.65	11.59	11.64
4451	NYSE	FMY	Wed, Feb 15, 2023	11.59	11.65	11.58	11.59
4450	NYSE	FMY	Tue, Feb 14, 2023	11.59	11.62	11.59	11.62
4449	NYSE	FMY	Mon, Feb 13, 2023	11.59	11.65	11.52	11.58
4448	NYSE	FMY	Fri, Feb 10, 2023	11.57	11.59	11.52	11.58
4447	NYSE	FMY	Thu, Feb 9, 2023	11.42	11.47	11.42	11.47
4446	NYSE	FMY	Wed, Feb 8, 2023	11.56	11.56	11.44	11.55
4445	NYSE	FMY	Tue, Feb 7, 2023	11.53	11.53	11.49	11.49
4444	NYSE	FMY	Mon, Feb 6, 2023	11.51	11.64	11.51	11.59
4443	NYSE	FMY	Fri, Feb 3, 2023	11.55	11.65	11.51	11.54
4442	NYSE	FMY	Thu, Feb 2, 2023	11.43	11.65	11.43	11.65
4441	NYSE	FMY	Wed, Feb 1, 2023	11.44	11.64	11.43	11.43
4440	NYSE	FMY	Tue, Jan 31, 2023	11.44	11.51	11.40	11.36
4439	NYSE	FMY	Mon, Jan 30, 2023	11.40	11.52	11.40	11.41
4438	NYSE	FMY	Fri, Jan 27, 2023	11.35	11.41	11.35	11.38
4437	NYSE	FMY	Thu, Jan 26, 2023	11.45	11.52	11.36	11.36
4436	NYSE	FMY	Wed, Jan 25, 2023	11.45	11.56	11.36	11.46
4435	NYSE	FMY	Tue, Jan 24, 2023	11.55	11.55	11.55	11.55
4434	NYSE	FMY	Mon, Jan 23, 2023	11.49	11.51	11.49	11.51
4433	NYSE	FMY	Fri, Jan 20, 2023	11.38	11.43	11.37	11.39
4432	NYSE	FMY	Thu, Jan 19, 2023	11.40	11.49	11.35	11.35
4431	NYSE	FMY	Wed, Jan 18, 2023	11.49	11.50	11.44	11.49
4430	NYSE	FMY	Tue, Jan 17, 2023	11.53	11.59	11.18	11.36
4429	NYSE	FMY	Fri, Jan 13, 2023	11.62	11.62	11.38	11.39
4428	NYSE	FMY	Thu, Jan 12, 2023	11.69	12.07	11.58	11.61
4427	NYSE	FMY	Wed, Jan 11, 2023	11.85	11.95	11.48	11.95
4426	NYSE	FMY	Tue, Jan 10, 2023	11.48	11.95	11.48	11.95
4425	NYSE	FMY	Mon, Jan 9, 2023	11.43	11.45	11.27	11.45
4424	NYSE	FMY	Fri, Jan 6, 2023	11.42	11.43	11.42	11.43
4423	NYSE	FMY	Thu, Jan 5, 2023	11.24	11.24	11.19	11.20
4422	NYSE	FMY	Wed, Jan 4, 2023	11.30	11.30	11.30	11.30
4421	NYSE	FMY	Tue, Jan 3, 2023	11.17	11.30	11.16	11.30
4420	NYSE	FMY	Fri, Dec 30, 2022	11.18	11.24	11.17	11.16
4419	NYSE	FMY	Thu, Dec 29, 2022	11.16	11.26	11.16	11.16
4418	NYSE	FMY	Wed, Dec 28, 2022	11.36	11.36	11.16	11.33
4417	NYSE	FMY	Tue, Dec 27, 2022	11.35	11.63	11.15	11.60
4416	NYSE	FMY	Fri, Dec 23, 2022	11.45	11.45	11.45	11.45
4415	NYSE	FMY	Thu, Dec 22, 2022	11.52	11.52	11.52	11.52
4414	NYSE	FMY	Wed, Dec 21, 2022	11.40	11.41	11.37	11.40
4413	NYSE	FMY	Tue, Dec 20, 2022	11.26	11.36	11.26	11.36
4412	NYSE	FMY	Mon, Dec 19, 2022	11.44	11.44	11.35	11.39
4411	NYSE	FMY	Fri, Dec 16, 2022	11.53	11.72	11.27	11.27
4410	NYSE	FMY	Thu, Dec 15, 2022	11.63	11.75	11.15	11.37
4409	NYSE	FMY	Wed, Dec 14, 2022	11.76	11.76	11.53	11.54
4408	NYSE	FMY	Tue, Dec 13, 2022	11.99	11.99	11.94	11.94
4407	NYSE	FMY	Mon, Dec 12, 2022	11.58	11.58	11.56	11.56
4406	NYSE	FMY	Fri, Dec 9, 2022	11.57	11.82	11.52	11.77
4405	NYSE	FMY	Thu, Dec 8, 2022	11.87	11.87	11.55	11.87
4404	NYSE	FMY	Wed, Dec 7, 2022	11.97	11.97	11.83	11.83
4403	NYSE	FMY	Tue, Dec 6, 2022	11.79	11.85	11.46	11.85
4402	NYSE	FMY	Mon, Dec 5, 2022	11.92	12.07	11.69	11.87
4401	NYSE	FMY	Fri, Dec 2, 2022	11.55	12.11	11.47	12.08
4400	NYSE	FMY	Thu, Dec 1, 2022	11.92	11.92	11.64	11.64
4399	NYSE	FMY	Wed, Nov 30, 2022	11.87	11.87	11.60	11.65
4398	NYSE	FMY	Tue, Nov 29, 2022	11.70	11.99	11.67	11.75
4397	NYSE	FMY	Mon, Nov 28, 2022	11.98	11.98	11.88	11.89
4396	NYSE	FMY	Fri, Nov 25, 2022	11.90	11.97	11.59	11.86
4395	NYSE	FMY	Wed, Nov 23, 2022	11.66	11.86	11.50	11.51
4394	NYSE	FMY	Tue, Nov 22, 2022	11.59	11.95	11.53	11.60
4393	NYSE	FMY	Mon, Nov 21, 2022	11.33	12.05	11.33	11.71
4392	NYSE	FMY	Fri, Nov 18, 2022	11.24	11.32	11.21	11.32
4391	NYSE	FMY	Thu, Nov 17, 2022	11.01	11.24	11.01	11.24
4390	NYSE	FMY	Wed, Nov 16, 2022	11.19	11.19	11.02	11.12
4389	NYSE	FMY	Tue, Nov 15, 2022	11.44	11.44	11.02	11.19
4388	NYSE	FMY	Mon, Nov 14, 2022	11.30	11.50	11.03	11.27
4387	NYSE	FMY	Fri, Nov 11, 2022	11.50	11.64	11.20	11.44
4386	NYSE	FMY	Thu, Nov 10, 2022	11.34	11.53	10.92	11.47
4385	NYSE	FMY	Wed, Nov 9, 2022	11.19	11.34	11.17	11.34
4384	NYSE	FMY	Tue, Nov 8, 2022	11.20	11.20	11.04	11.08
4383	NYSE	FMY	Mon, Nov 7, 2022	11.04	11.22	10.92	10.95
4382	NYSE	FMY	Fri, Nov 4, 2022	11.02	11.02	10.92	10.95
4381	NYSE	FMY	Thu, Nov 3, 2022	10.90	11.12	10.90	10.91
4380	NYSE	FMY	Wed, Nov 2, 2022	10.95	10.96	10.95	10.96
4379	NYSE	FMY	Tue, Nov 1, 2022	11.02	11.02	11.00	11.00
4378	NYSE	FMY	Mon, Oct 31, 2022	11.05	11.05	11.01	10.96
4377	NYSE	FMY	Fri, Oct 28, 2022	10.82	11.01	10.81	11.00
4376	NYSE	FMY	Thu, Oct 27, 2022	10.89	11.04	10.89	10.90
4375	NYSE	FMY	Wed, Oct 26, 2022	10.79	10.95	10.79	10.95
4374	NYSE	FMY	Tue, Oct 25, 2022	10.67	10.93	10.66	10.79
4373	NYSE	FMY	Mon, Oct 24, 2022	10.56	10.66	10.56	10.66
4372	NYSE	FMY	Fri, Oct 21, 2022	10.56	10.68	10.52	10.54
4371	NYSE	FMY	Thu, Oct 20, 2022	10.78	10.78	10.52	10.64
4370	NYSE	FMY	Wed, Oct 19, 2022	10.75	10.84	10.74	10.75
4369	NYSE	FMY	Tue, Oct 18, 2022	10.94	10.94	10.65	10.65
4368	NYSE	FMY	Mon, Oct 17, 2022	11.00	11.00	10.83	10.93
4367	NYSE	FMY	Fri, Oct 14, 2022	10.87	10.91	10.76	10.91
4366	NYSE	FMY	Thu, Oct 13, 2022	10.94	10.99	10.75	10.75
4365	NYSE	FMY	Wed, Oct 12, 2022	11.09	11.18	10.95	10.95
4364	NYSE	FMY	Tue, Oct 11, 2022	11.12	11.32	11.10	11.23
4363	NYSE	FMY	Mon, Oct 10, 2022	11.29	11.29	11.29	11.29
4362	NYSE	FMY	Fri, Oct 7, 2022	11.23	11.35	11.23	11.31
4361	NYSE	FMY	Thu, Oct 6, 2022	11.53	11.53	11.39	11.39
4360	NYSE	FMY	Wed, Oct 5, 2022	11.36	11.57	11.36	11.45
4359	NYSE	FMY	Tue, Oct 4, 2022	11.66	11.76	11.40	11.56
4358	NYSE	FMY	Mon, Oct 3, 2022	11.14	11.64	11.11	11.64
4357	NYSE	FMY	Fri, Sep 30, 2022	11.20	11.37	11.20	11.22
4356	NYSE	FMY	Thu, Sep 29, 2022	11.32	11.32	10.99	11.06
4355	NYSE	FMY	Wed, Sep 28, 2022	11.15	11.29	10.89	11.22
4354	NYSE	FMY	Tue, Sep 27, 2022	11.03	11.35	11.03	11.35
4353	NYSE	FMY	Mon, Sep 26, 2022	11.48	11.51	11.08	11.16
4352	NYSE	FMY	Fri, Sep 23, 2022	11.53	11.66	11.53	11.66
4351	NYSE	FMY	Thu, Sep 22, 2022	11.67	11.67	11.54	11.54
4350	NYSE	FMY	Wed, Sep 21, 2022	11.60	11.73	11.58	11.61
4349	NYSE	FMY	Tue, Sep 20, 2022	11.60	11.68	11.59	11.68
4348	NYSE	FMY	Mon, Sep 19, 2022	11.66	11.87	11.61	11.87
4347	NYSE	FMY	Fri, Sep 16, 2022	11.59	11.71	11.59	11.71
4346	NYSE	FMY	Thu, Sep 15, 2022	11.81	11.82	11.60	11.72
4345	NYSE	FMY	Wed, Sep 14, 2022	11.70	11.79	11.58	11.69
4344	NYSE	FMY	Tue, Sep 13, 2022	11.70	11.87	11.70	11.73
4343	NYSE	FMY	Mon, Sep 12, 2022	11.72	11.72	11.70	11.71
4342	NYSE	FMY	Fri, Sep 9, 2022	11.70	11.71	11.70	11.71
4341	NYSE	FMY	Thu, Sep 8, 2022	11.79	11.79	11.70	11.70
4340	NYSE	FMY	Wed, Sep 7, 2022	11.88	11.88	11.81	11.81
4339	NYSE	FMY	Tue, Sep 6, 2022	11.81	11.87	11.81	11.84
4338	NYSE	FMY	Fri, Sep 2, 2022	11.80	11.86	11.80	11.86
4337	NYSE	FMY	Wed, Aug 31, 2022	11.81	11.83	11.81	11.77
4336	NYSE	FMY	Tue, Aug 30, 2022	11.84	11.89	11.80	11.86
4335	NYSE	FMY	Mon, Aug 29, 2022	12.13	12.13	11.86	11.86
4334	NYSE	FMY	Fri, Aug 26, 2022	11.85	11.97	11.85	11.96
4333	NYSE	FMY	Thu, Aug 25, 2022	11.86	11.86	11.86	11.86
4332	NYSE	FMY	Wed, Aug 24, 2022	11.85	11.94	11.80	11.94
4331	NYSE	FMY	Tue, Aug 23, 2022	11.89	11.99	11.81	11.86
4330	NYSE	FMY	Mon, Aug 22, 2022	12.04	12.05	11.80	11.80
4329	NYSE	FMY	Fri, Aug 19, 2022	11.79	11.81	11.79	11.81
4328	NYSE	FMY	Thu, Aug 18, 2022	11.79	11.82	11.79	11.82
4327	NYSE	FMY	Wed, Aug 17, 2022	11.79	12.02	11.79	11.80
4326	NYSE	FMY	Tue, Aug 16, 2022	12.03	12.03	11.82	11.82
4325	NYSE	FMY	Mon, Aug 15, 2022	11.95	12.19	11.95	12.16
4324	NYSE	FMY	Fri, Aug 12, 2022	11.89	12.00	11.84	11.90
4323	NYSE	FMY	Thu, Aug 11, 2022	12.19	12.19	11.98	11.98
4322	NYSE	FMY	Wed, Aug 10, 2022	12.01	12.01	12.01	12.01
4321	NYSE	FMY	Tue, Aug 9, 2022	11.79	11.88	11.79	11.88
4320	NYSE	FMY	Mon, Aug 8, 2022	11.73	11.79	11.72	11.79
4319	NYSE	FMY	Fri, Aug 5, 2022	11.79	11.79	11.71	11.75
4318	NYSE	FMY	Thu, Aug 4, 2022	11.72	11.72	11.72	11.72
4317	NYSE	FMY	Wed, Aug 3, 2022	11.79	11.79	11.75	11.75
4316	NYSE	FMY	Tue, Aug 2, 2022	11.73	11.73	11.73	11.73
4315	NYSE	FMY	Mon, Aug 1, 2022	11.79	11.79	11.65	11.70
4314	NYSE	FMY	Fri, Jul 29, 2022	11.79	11.79	11.70	11.66
4313	NYSE	FMY	Thu, Jul 28, 2022	11.74	11.78	11.71	11.76
4312	NYSE	FMY	Wed, Jul 27, 2022	11.66	11.79	11.66	11.79
4311	NYSE	FMY	Tue, Jul 26, 2022	11.74	11.74	11.68	11.69
4310	NYSE	FMY	Mon, Jul 25, 2022	11.66	11.70	11.66	11.67
4309	NYSE	FMY	Fri, Jul 22, 2022	11.92	11.92	11.67	11.77
4308	NYSE	FMY	Thu, Jul 21, 2022	12.00	12.01	11.89	11.98
4307	NYSE	FMY	Wed, Jul 20, 2022	11.70	12.02	11.58	12.02
4306	NYSE	FMY	Tue, Jul 19, 2022	11.75	11.90	11.75	11.78
4305	NYSE	FMY	Mon, Jul 18, 2022	11.52	11.82	11.52	11.81
4304	NYSE	FMY	Fri, Jul 15, 2022	11.71	11.71	11.54	11.55
4303	NYSE	FMY	Thu, Jul 14, 2022	11.65	11.65	11.30	11.55
4302	NYSE	FMY	Wed, Jul 13, 2022	11.60	11.80	11.60	11.64
4301	NYSE	FMY	Tue, Jul 12, 2022	11.55	11.64	11.55	11.62
4300	NYSE	FMY	Mon, Jul 11, 2022	11.83	11.83	11.58	11.58
4299	NYSE	FMY	Fri, Jul 8, 2022	11.65	11.67	11.59	11.59
4298	NYSE	FMY	Thu, Jul 7, 2022	11.65	11.65	11.59	11.64
4297	NYSE	FMY	Wed, Jul 6, 2022	11.61	11.69	11.60	11.65
4296	NYSE	FMY	Fri, Jul 1, 2022	11.64	11.64	11.59	11.59
4295	NYSE	FMY	Thu, Jun 30, 2022	11.65	11.65	11.64	11.60
4294	NYSE	FMY	Wed, Jun 29, 2022	11.90	11.90	11.77	11.77
4293	NYSE	FMY	Tue, Jun 28, 2022	11.65	11.81	11.65	11.81
4292	NYSE	FMY	Mon, Jun 27, 2022	11.79	11.89	11.79	11.89
4291	NYSE	FMY	Fri, Jun 24, 2022	11.65	11.93	11.65	11.67
4290	NYSE	FMY	Thu, Jun 23, 2022	11.64	11.76	11.64	11.76
4289	NYSE	FMY	Wed, Jun 22, 2022	11.51	11.73	11.51	11.63
4288	NYSE	FMY	Tue, Jun 21, 2022	11.52	11.66	11.51	11.54
4287	NYSE	FMY	Fri, Jun 17, 2022	11.52	11.54	11.51	11.54
4286	NYSE	FMY	Thu, Jun 16, 2022	11.50	11.64	11.50	11.53
4285	NYSE	FMY	Wed, Jun 15, 2022	11.50	11.51	11.50	11.51
4284	NYSE	FMY	Tue, Jun 14, 2022	11.70	11.77	11.51	11.56
4283	NYSE	FMY	Mon, Jun 13, 2022	11.70	11.87	11.70	11.70
4282	NYSE	FMY	Fri, Jun 10, 2022	11.73	11.73	11.71	11.71
4281	NYSE	FMY	Thu, Jun 9, 2022	11.72	11.79	11.72	11.78
4280	NYSE	FMY	Tue, Jun 7, 2022	11.70	11.72	11.70	11.71
4279	NYSE	FMY	Mon, Jun 6, 2022	11.73	11.73	11.69	11.70
4278	NYSE	FMY	Fri, Jun 3, 2022	11.70	11.72	11.70	11.72
4277	NYSE	FMY	Thu, Jun 2, 2022	11.68	11.68	11.68	11.68
4276	NYSE	FMY	Wed, Jun 1, 2022	11.59	11.77	11.59	11.62
4275	NYSE	FMY	Tue, May 31, 2022	11.61	11.67	11.61	11.57
4274	NYSE	FMY	Fri, May 27, 2022	11.66	11.77	11.61	11.67
4273	NYSE	FMY	Thu, May 26, 2022	11.61	11.90	11.61	11.77
4272	NYSE	FMY	Wed, May 25, 2022	11.63	11.85	11.60	11.61
4271	NYSE	FMY	Tue, May 24, 2022	11.78	11.94	11.73	11.77
4270	NYSE	FMY	Mon, May 23, 2022	11.63	11.70	11.63	11.70
4269	NYSE	FMY	Fri, May 20, 2022	11.64	11.68	11.60	11.62
4268	NYSE	FMY	Thu, May 19, 2022	11.60	11.70	11.60	11.70
4267	NYSE	FMY	Wed, May 18, 2022	11.65	11.65	11.60	11.62
4266	NYSE	FMY	Tue, May 17, 2022	11.75	11.75	11.60	11.65
4265	NYSE	FMY	Mon, May 16, 2022	11.78	11.83	11.62	11.65
4264	NYSE	FMY	Fri, May 13, 2022	11.66	11.84	11.65	11.68
4263	NYSE	FMY	Thu, May 12, 2022	11.61	11.62	11.60	11.61
4262	NYSE	FMY	Wed, May 11, 2022	11.62	11.73	11.60	11.63
4261	NYSE	FMY	Tue, May 10, 2022	11.60	11.70	11.60	11.62
4260	NYSE	FMY	Mon, May 9, 2022	11.60	11.70	11.60	11.60
4259	NYSE	FMY	Fri, May 6, 2022	11.80	11.87	11.60	11.65
4258	NYSE	FMY	Thu, May 5, 2022	11.52	11.65	11.52	11.58
4257	NYSE	FMY	Wed, May 4, 2022	11.80	11.99	11.53	11.53
4256	NYSE	FMY	Tue, May 3, 2022	11.74	11.75	11.65	11.69
4255	NYSE	FMY	Mon, May 2, 2022	11.51	11.69	11.50	11.64
4254	NYSE	FMY	Fri, Apr 29, 2022	11.72	11.90	11.61	11.63
4253	NYSE	FMY	Thu, Apr 28, 2022	11.85	11.94	11.85	11.90
4252	NYSE	FMY	Wed, Apr 27, 2022	11.90	11.90	11.85	11.85
4251	NYSE	FMY	Tue, Apr 26, 2022	11.92	11.93	11.87	11.88
4250	NYSE	FMY	Fri, Apr 22, 2022	12.05	12.05	11.88	11.95
4249	NYSE	FMY	Thu, Apr 21, 2022	12.01	12.09	12.01	12.01
4248	NYSE	FMY	Wed, Apr 20, 2022	12.24	12.52	12.01	12.03
4247	NYSE	FMY	Tue, Apr 19, 2022	12.03	12.38	12.03	12.19
4246	NYSE	FMY	Mon, Apr 18, 2022	12.28	12.45	12.05	12.06
4245	NYSE	FMY	Thu, Apr 14, 2022	12.52	12.52	12.05	12.05
4244	NYSE	FMY	Wed, Apr 13, 2022	12.58	12.58	12.40	12.40
4243	NYSE	FMY	Tue, Apr 12, 2022	12.39	12.39	12.39	12.39
4242	NYSE	FMY	Mon, Apr 11, 2022	12.39	12.45	12.39	12.39
4241	NYSE	FMY	Fri, Apr 8, 2022	12.39	12.39	12.39	12.39
4240	NYSE	FMY	Thu, Apr 7, 2022	12.52	12.52	12.39	12.39
4239	NYSE	FMY	Wed, Apr 6, 2022	12.31	12.45	12.31	12.44
4238	NYSE	FMY	Tue, Apr 5, 2022	12.39	12.39	12.34	12.34
4237	NYSE	FMY	Mon, Apr 4, 2022	12.30	12.38	12.30	12.30
4236	NYSE	FMY	Fri, Apr 1, 2022	12.40	12.40	12.36	12.36
4235	NYSE	FMY	Thu, Mar 31, 2022	12.32	12.39	12.30	12.32
4234	NYSE	FMY	Wed, Mar 30, 2022	12.27	12.40	12.27	12.32
4233	NYSE	FMY	Tue, Mar 29, 2022	12.29	12.37	12.25	12.33
4232	NYSE	FMY	Mon, Mar 28, 2022	12.56	12.56	12.29	12.36
4231	NYSE	FMY	Fri, Mar 25, 2022	12.49	12.56	12.45	12.48
4230	NYSE	FMY	Thu, Mar 24, 2022	12.76	12.81	12.45	12.45
4229	NYSE	FMY	Wed, Mar 23, 2022	12.76	12.87	12.76	12.83
4228	NYSE	FMY	Tue, Mar 22, 2022	12.75	12.90	12.75	12.89
4227	NYSE	FMY	Mon, Mar 21, 2022	12.80	12.83	12.75	12.76
4226	NYSE	FMY	Fri, Mar 18, 2022	12.93	12.97	12.81	12.81
4225	NYSE	FMY	Thu, Mar 17, 2022	12.85	13.00	12.77	13.00
4224	NYSE	FMY	Wed, Mar 16, 2022	12.81	12.99	12.81	12.90
4223	NYSE	FMY	Tue, Mar 15, 2022	12.62	12.86	12.46	12.83
4222	NYSE	FMY	Mon, Mar 14, 2022	12.58	12.65	12.46	12.52
4221	NYSE	FMY	Fri, Mar 11, 2022	12.67	12.78	12.58	12.64
4220	NYSE	FMY	Thu, Mar 10, 2022	12.62	12.79	12.62	12.79
4219	NYSE	FMY	Wed, Mar 9, 2022	12.67	12.75	12.61	12.61
4218	NYSE	FMY	Tue, Mar 8, 2022	12.78	12.78	12.61	12.73
4217	NYSE	FMY	Mon, Mar 7, 2022	12.84	12.84	12.79	12.84
4216	NYSE	FMY	Fri, Mar 4, 2022	12.78	12.84	12.78	12.82
4215	NYSE	FMY	Thu, Mar 3, 2022	12.97	12.97	12.78	12.85
4214	NYSE	FMY	Wed, Mar 2, 2022	13.00	13.00	12.77	12.97
4213	NYSE	FMY	Tue, Mar 1, 2022	12.98	12.99	12.69	12.99
4212	NYSE	FMY	Mon, Feb 28, 2022	13.00	13.00	12.97	12.95
4211	NYSE	FMY	Fri, Feb 25, 2022	12.76	12.95	12.69	12.95
4210	NYSE	FMY	Thu, Feb 24, 2022	13.00	13.00	12.70	12.82
4209	NYSE	FMY	Wed, Feb 23, 2022	12.74	13.00	12.74	12.80
4208	NYSE	FMY	Tue, Feb 22, 2022	12.80	12.87	12.80	12.80
4207	NYSE	FMY	Fri, Feb 18, 2022	12.81	12.81	12.81	12.81
4206	NYSE	FMY	Thu, Feb 17, 2022	12.80	12.99	12.80	12.99
4205	NYSE	FMY	Wed, Feb 16, 2022	12.69	12.98	12.69	12.80
4204	NYSE	FMY	Tue, Feb 15, 2022	12.91	12.91	12.68	12.68
4203	NYSE	FMY	Mon, Feb 14, 2022	12.85	12.86	12.68	12.81
4202	NYSE	FMY	Fri, Feb 11, 2022	12.69	12.83	12.69	12.83
4201	NYSE	FMY	Thu, Feb 10, 2022	12.72	12.73	12.72	12.72
4200	NYSE	FMY	Wed, Feb 9, 2022	12.80	12.80	12.69	12.72
4199	NYSE	FMY	Tue, Feb 8, 2022	12.89	12.89	12.89	12.89
4198	NYSE	FMY	Mon, Feb 7, 2022	13.12	13.12	12.77	12.89
4197	NYSE	FMY	Fri, Feb 4, 2022	12.76	12.83	12.76	12.77
4196	NYSE	FMY	Thu, Feb 3, 2022	13.02	13.05	12.68	12.76
4195	NYSE	FMY	Wed, Feb 2, 2022	13.10	13.18	12.95	12.95
4194	NYSE	FMY	Tue, Feb 1, 2022	13.56	13.56	12.90	13.13
4193	NYSE	FMY	Mon, Jan 31, 2022	12.92	13.30	12.92	13.21
4192	NYSE	FMY	Fri, Jan 28, 2022	13.00	13.10	12.90	12.91
4191	NYSE	FMY	Thu, Jan 27, 2022	12.88	12.97	12.88	12.89
4190	NYSE	FMY	Wed, Jan 26, 2022	12.97	13.02	12.84	12.88
4189	NYSE	FMY	Tue, Jan 25, 2022	12.93	13.07	12.93	12.93
4188	NYSE	FMY	Mon, Jan 24, 2022	13.55	13.55	12.84	12.93
4187	NYSE	FMY	Fri, Jan 21, 2022	13.40	13.59	13.16	13.16
4186	NYSE	FMY	Thu, Jan 20, 2022	13.55	13.55	13.33	13.36
4185	NYSE	FMY	Wed, Jan 19, 2022	13.54	13.55	13.36	13.50
4184	NYSE	FMY	Tue, Jan 18, 2022	13.65	13.68	13.51	13.57
4183	NYSE	FMY	Fri, Jan 14, 2022	13.54	13.75	13.54	13.57
4182	NYSE	FMY	Thu, Jan 13, 2022	13.54	13.61	13.50	13.58
4181	NYSE	FMY	Wed, Jan 12, 2022	13.60	13.65	13.60	13.61
4180	NYSE	FMY	Tue, Jan 11, 2022	13.47	13.70	13.47	13.56
4179	NYSE	FMY	Mon, Jan 10, 2022	13.38	13.70	13.33	13.45
4178	NYSE	FMY	Fri, Jan 7, 2022	13.43	13.45	13.32	13.36
4177	NYSE	FMY	Thu, Jan 6, 2022	13.56	13.74	13.36	13.50
4176	NYSE	FMY	Wed, Jan 5, 2022	13.60	13.75	13.42	13.47
4175	NYSE	FMY	Tue, Jan 4, 2022	13.68	13.68	13.46	13.61
4174	NYSE	FMY	Mon, Jan 3, 2022	13.52	13.60	13.50	13.60
4173	NYSE	FMY	Fri, Dec 31, 2021	13.60	13.62	13.60	13.57
4172	NYSE	FMY	Thu, Dec 30, 2021	13.61	13.61	13.61	13.61
4171	NYSE	FMY	Wed, Dec 29, 2021	13.65	13.75	13.47	13.61
4170	NYSE	FMY	Tue, Dec 28, 2021	13.50	13.50	13.49	13.49
4169	NYSE	FMY	Mon, Dec 27, 2021	13.52	13.74	13.52	13.53
4168	NYSE	FMY	Thu, Dec 23, 2021	13.53	13.57	13.53	13.56
4167	NYSE	FMY	Wed, Dec 22, 2021	13.55	13.60	13.51	13.60
4166	NYSE	FMY	Tue, Dec 21, 2021	13.45	13.65	13.30	13.65
4165	NYSE	FMY	Mon, Dec 20, 2021	13.32	13.45	13.13	13.45
4164	NYSE	FMY	Fri, Dec 17, 2021	13.28	13.40	13.14	13.36
4163	NYSE	FMY	Thu, Dec 16, 2021	13.40	13.40	13.24	13.28
4162	NYSE	FMY	Wed, Dec 15, 2021	13.32	13.32	13.22	13.22
4161	NYSE	FMY	Tue, Dec 14, 2021	13.25	13.37	13.24	13.32
4160	NYSE	FMY	Mon, Dec 13, 2021	13.45	13.45	13.37	13.37
4159	NYSE	FMY	Fri, Dec 10, 2021	13.45	13.45	13.28	13.37
4158	NYSE	FMY	Thu, Dec 9, 2021	13.50	13.50	13.30	13.41
4157	NYSE	FMY	Wed, Dec 8, 2021	13.33	13.33	13.30	13.30
4156	NYSE	FMY	Tue, Dec 7, 2021	13.27	13.33	13.27	13.33
4155	NYSE	FMY	Mon, Dec 6, 2021	13.21	13.28	13.19	13.20
4154	NYSE	FMY	Fri, Dec 3, 2021	13.34	13.34	13.32	13.32
4153	NYSE	FMY	Thu, Dec 2, 2021	13.50	13.55	13.31	13.37
4152	NYSE	FMY	Wed, Dec 1, 2021	13.36	13.36	13.36	13.36
4151	NYSE	FMY	Tue, Nov 30, 2021	13.38	13.41	13.38	13.36
4150	NYSE	FMY	Mon, Nov 29, 2021	13.35	13.54	13.29	13.35
4149	NYSE	FMY	Fri, Nov 26, 2021	13.37	13.42	13.30	13.42
4148	NYSE	FMY	Wed, Nov 24, 2021	13.32	13.42	13.32	13.42
4147	NYSE	FMY	Tue, Nov 23, 2021	13.28	13.39	13.24	13.35
4146	NYSE	FMY	Mon, Nov 22, 2021	13.33	13.33	13.27	13.27
4145	NYSE	FMY	Fri, Nov 19, 2021	13.24	13.30	13.24	13.30
4144	NYSE	FMY	Thu, Nov 18, 2021	13.38	13.39	13.36	13.36
4143	NYSE	FMY	Wed, Nov 17, 2021	13.39	13.41	13.39	13.40
4142	NYSE	FMY	Tue, Nov 16, 2021	13.42	13.54	13.42	13.46
4141	NYSE	FMY	Mon, Nov 15, 2021	13.46	13.49	13.41	13.49
4140	NYSE	FMY	Fri, Nov 12, 2021	13.50	13.50	13.31	13.43
4139	NYSE	FMY	Thu, Nov 11, 2021	13.50	13.50	13.42	13.44
4138	NYSE	FMY	Wed, Nov 10, 2021	13.43	13.59	13.43	13.50
4137	NYSE	FMY	Tue, Nov 9, 2021	13.46	13.46	13.41	13.43
4136	NYSE	FMY	Mon, Nov 8, 2021	13.46	13.51	13.46	13.46
4135	NYSE	FMY	Fri, Nov 5, 2021	13.70	13.71	13.44	13.44
4134	NYSE	FMY	Thu, Nov 4, 2021	13.74	13.78	13.71	13.78
4133	NYSE	FMY	Wed, Nov 3, 2021	13.70	13.75	13.70	13.75
4132	NYSE	FMY	Tue, Nov 2, 2021	13.51	13.84	13.51	13.73
4131	NYSE	FMY	Mon, Nov 1, 2021	13.65	13.79	13.65	13.72
4130	NYSE	FMY	Fri, Oct 29, 2021	13.70	13.74	13.70	13.65
4129	NYSE	FMY	Thu, Oct 28, 2021	13.71	13.71	13.59	13.71
4128	NYSE	FMY	Wed, Oct 27, 2021	13.84	13.84	13.68	13.74
4127	NYSE	FMY	Tue, Oct 26, 2021	13.71	13.82	13.62	13.82
4126	NYSE	FMY	Mon, Oct 25, 2021	13.70	13.85	13.63	13.76
4125	NYSE	FMY	Fri, Oct 22, 2021	13.67	13.74	13.60	13.74
4124	NYSE	FMY	Thu, Oct 21, 2021	13.70	13.73	13.57	13.70
4123	NYSE	FMY	Wed, Oct 20, 2021	13.76	13.78	13.72	13.74
4122	NYSE	FMY	Tue, Oct 19, 2021	13.74	13.78	13.74	13.77
4121	NYSE	FMY	Mon, Oct 18, 2021	13.73	13.78	13.73	13.76
4120	NYSE	FMY	Fri, Oct 15, 2021	13.84	13.86	13.75	13.78
4119	NYSE	FMY	Thu, Oct 14, 2021	13.85	13.85	13.72	13.85
4118	NYSE	FMY	Wed, Oct 13, 2021	13.84	13.86	13.70	13.78
4117	NYSE	FMY	Tue, Oct 12, 2021	13.70	13.85	13.59	13.85
4116	NYSE	FMY	Mon, Oct 11, 2021	13.60	13.78	13.56	13.70
4115	NYSE	FMY	Fri, Oct 8, 2021	13.82	13.86	13.45	13.67
4114	NYSE	FMY	Thu, Oct 7, 2021	13.73	13.86	13.63	13.72
4113	NYSE	FMY	Wed, Oct 6, 2021	13.77	13.77	13.77	13.77
4112	NYSE	FMY	Tue, Oct 5, 2021	13.61	13.81	13.61	13.80
4111	NYSE	FMY	Mon, Oct 4, 2021	13.89	13.90	13.78	13.78
4110	NYSE	FMY	Fri, Oct 1, 2021	13.73	13.93	13.73	13.81
4109	NYSE	FMY	Thu, Sep 30, 2021	13.74	13.76	13.74	13.70
4108	NYSE	FMY	Wed, Sep 29, 2021	13.84	13.84	13.75	13.81
4107	NYSE	FMY	Tue, Sep 28, 2021	13.93	13.93	13.79	13.81
4106	NYSE	FMY	Mon, Sep 27, 2021	13.93	14.00	13.76	13.81
4105	NYSE	FMY	Fri, Sep 24, 2021	13.82	13.82	13.80	13.81
4104	NYSE	FMY	Thu, Sep 23, 2021	13.83	13.93	13.83	13.88
4103	NYSE	FMY	Wed, Sep 22, 2021	13.78	13.83	13.78	13.83
4102	NYSE	FMY	Tue, Sep 21, 2021	14.00	14.00	13.78	13.78
4101	NYSE	FMY	Mon, Sep 20, 2021	13.80	13.90	13.75	13.84
4100	NYSE	FMY	Fri, Sep 17, 2021	13.79	13.93	13.79	13.82
4099	NYSE	FMY	Thu, Sep 16, 2021	13.81	13.88	13.79	13.88
4098	NYSE	FMY	Wed, Sep 15, 2021	13.85	13.95	13.83	13.95
4097	NYSE	FMY	Tue, Sep 14, 2021	13.80	13.87	13.70	13.80
4096	NYSE	FMY	Mon, Sep 13, 2021	13.67	13.87	13.67	13.79
4095	NYSE	FMY	Fri, Sep 10, 2021	13.79	13.79	13.75	13.75
4094	NYSE	FMY	Thu, Sep 9, 2021	13.83	13.83	13.74	13.79
4093	NYSE	FMY	Wed, Sep 8, 2021	13.81	13.83	13.81	13.83
4092	NYSE	FMY	Tue, Sep 7, 2021	13.74	13.77	13.74	13.77
4091	NYSE	FMY	Fri, Sep 3, 2021	13.81	13.83	13.70	13.80
4090	NYSE	FMY	Thu, Sep 2, 2021	13.80	13.80	13.75	13.79
4089	NYSE	FMY	Wed, Sep 1, 2021	13.83	13.83	13.64	13.71
4088	NYSE	FMY	Tue, Aug 31, 2021	13.80	13.86	13.79	13.77
4087	NYSE	FMY	Mon, Aug 30, 2021	13.80	13.81	13.78	13.79
4086	NYSE	FMY	Fri, Aug 27, 2021	13.78	13.81	13.75	13.75
4085	NYSE	FMY	Thu, Aug 26, 2021	13.77	13.81	13.72	13.72
4084	NYSE	FMY	Wed, Aug 25, 2021	13.81	13.82	13.77	13.82
4083	NYSE	FMY	Tue, Aug 24, 2021	13.90	13.90	13.85	13.85
4082	NYSE	FMY	Mon, Aug 23, 2021	13.81	13.90	13.74	13.85
4081	NYSE	FMY	Fri, Aug 20, 2021	13.85	13.85	13.80	13.81
4080	NYSE	FMY	Thu, Aug 19, 2021	13.94	13.94	13.92	13.92
4079	NYSE	FMY	Wed, Aug 18, 2021	13.76	13.96	13.76	13.89
4078	NYSE	FMY	Tue, Aug 17, 2021	13.81	13.87	13.81	13.81
4077	NYSE	FMY	Mon, Aug 16, 2021	13.95	13.95	13.77	13.90
4076	NYSE	FMY	Fri, Aug 13, 2021	13.97	13.97	13.91	13.92
4075	NYSE	FMY	Thu, Aug 12, 2021	13.83	13.97	13.83	13.95
4074	NYSE	FMY	Wed, Aug 11, 2021	13.87	13.87	13.83	13.83
4073	NYSE	FMY	Tue, Aug 10, 2021	13.81	13.85	13.75	13.83
4072	NYSE	FMY	Mon, Aug 9, 2021	13.81	13.81	13.81	13.81
4071	NYSE	FMY	Fri, Aug 6, 2021	13.94	13.94	13.74	13.77
4070	NYSE	FMY	Thu, Aug 5, 2021	13.91	13.94	13.86	13.94
4069	NYSE	FMY	Wed, Aug 4, 2021	13.81	13.87	13.81	13.87
4068	NYSE	FMY	Tue, Aug 3, 2021	13.86	13.92	13.86	13.92
4067	NYSE	FMY	Mon, Aug 2, 2021	13.81	13.93	13.81	13.93
4066	NYSE	FMY	Fri, Jul 30, 2021	13.93	13.93	13.89	13.83
4065	NYSE	FMY	Thu, Jul 29, 2021	13.97	13.99	13.95	13.95
4064	NYSE	FMY	Wed, Jul 28, 2021	14.00	14.00	13.98	13.98
4063	NYSE	FMY	Tue, Jul 27, 2021	13.92	13.99	13.92	13.99
4062	NYSE	FMY	Mon, Jul 26, 2021	13.97	13.99	13.97	13.99
4061	NYSE	FMY	Fri, Jul 23, 2021	14.00	14.00	13.80	13.90
4060	NYSE	FMY	Thu, Jul 22, 2021	13.80	13.90	13.80	13.80
4059	NYSE	FMY	Wed, Jul 21, 2021	13.91	14.00	13.80	13.91
4058	NYSE	FMY	Tue, Jul 20, 2021	14.01	14.01	13.82	13.96
4057	NYSE	FMY	Mon, Jul 19, 2021	13.93	13.93	13.82	13.85
4056	NYSE	FMY	Fri, Jul 16, 2021	13.93	13.96	13.93	13.96
4055	NYSE	FMY	Thu, Jul 15, 2021	13.98	13.99	13.98	13.99
4054	NYSE	FMY	Wed, Jul 14, 2021	14.01	14.01	13.87	13.87
4053	NYSE	FMY	Tue, Jul 13, 2021	13.80	14.04	13.80	14.01
4052	NYSE	FMY	Mon, Jul 12, 2021	13.87	13.97	13.83	13.83
4051	NYSE	FMY	Fri, Jul 9, 2021	14.03	14.03	13.64	13.97
4050	NYSE	FMY	Thu, Jul 8, 2021	13.94	13.94	13.50	13.81
4049	NYSE	FMY	Wed, Jul 7, 2021	13.95	13.95	13.63	13.95
4048	NYSE	FMY	Tue, Jul 6, 2021	13.63	13.78	13.63	13.74
4047	NYSE	FMY	Fri, Jul 2, 2021	14.08	14.08	13.68	13.74
4046	NYSE	FMY	Thu, Jul 1, 2021	13.75	13.99	13.75	13.85
4045	NYSE	FMY	Wed, Jun 30, 2021	13.99	13.99	13.80	13.74
4044	NYSE	FMY	Tue, Jun 29, 2021	13.80	13.81	13.60	13.81
4043	NYSE	FMY	Mon, Jun 28, 2021	13.74	13.81	13.61	13.72
4042	NYSE	FMY	Fri, Jun 25, 2021	14.08	14.08	13.81	13.81
4041	NYSE	FMY	Thu, Jun 24, 2021	13.58	14.01	13.58	13.81
4040	NYSE	FMY	Wed, Jun 23, 2021	13.68	13.68	13.59	13.62
4039	NYSE	FMY	Tue, Jun 22, 2021	13.52	13.64	13.51	13.59
4038	NYSE	FMY	Mon, Jun 21, 2021	13.63	13.69	13.56	13.56
4037	NYSE	FMY	Fri, Jun 18, 2021	13.58	13.60	13.53	13.53
4036	NYSE	FMY	Thu, Jun 17, 2021	13.54	13.56	13.49	13.55
4035	NYSE	FMY	Wed, Jun 16, 2021	13.52	13.63	13.52	13.63
4034	NYSE	FMY	Tue, Jun 15, 2021	13.64	13.64	13.48	13.56
4033	NYSE	FMY	Mon, Jun 14, 2021	13.60	13.64	13.60	13.61
4032	NYSE	FMY	Fri, Jun 11, 2021	13.61	13.62	13.45	13.58
4031	NYSE	FMY	Thu, Jun 10, 2021	13.60	13.67	13.60	13.60
4030	NYSE	FMY	Wed, Jun 9, 2021	13.62	13.67	13.59	13.63
4029	NYSE	FMY	Tue, Jun 8, 2021	13.58	13.63	13.56	13.63
4028	NYSE	FMY	Mon, Jun 7, 2021	13.56	13.60	13.56	13.59
4027	NYSE	FMY	Fri, Jun 4, 2021	13.58	13.59	13.50	13.57
4026	NYSE	FMY	Thu, Jun 3, 2021	13.64	13.64	13.62	13.62
4025	NYSE	FMY	Wed, Jun 2, 2021	13.67	13.69	13.56	13.60
4024	NYSE	FMY	Tue, Jun 1, 2021	13.60	13.74	13.60	13.74
4023	NYSE	FMY	Fri, May 28, 2021	13.59	13.74	13.58	13.64
4022	NYSE	FMY	Thu, May 27, 2021	13.72	13.72	13.52	13.52
4021	NYSE	FMY	Wed, May 26, 2021	13.55	13.77	13.55	13.77
4020	NYSE	FMY	Tue, May 25, 2021	13.59	13.63	13.52	13.63
4019	NYSE	FMY	Mon, May 24, 2021	13.55	13.59	13.51	13.59
4018	NYSE	FMY	Fri, May 21, 2021	13.57	13.58	13.57	13.57
4017	NYSE	FMY	Thu, May 20, 2021	13.55	13.59	13.55	13.59
4016	NYSE	FMY	Wed, May 19, 2021	13.50	13.57	13.50	13.53
4015	NYSE	FMY	Tue, May 18, 2021	13.47	13.59	13.47	13.52
4014	NYSE	FMY	Mon, May 17, 2021	13.70	13.70	13.45	13.46
4013	NYSE	FMY	Fri, May 14, 2021	13.59	13.66	13.39	13.50
4012	NYSE	FMY	Thu, May 13, 2021	13.59	13.66	13.59	13.66
4011	NYSE	FMY	Wed, May 12, 2021	13.57	13.57	13.51	13.55
4010	NYSE	FMY	Tue, May 11, 2021	13.64	13.64	13.60	13.60
4009	NYSE	FMY	Mon, May 10, 2021	13.62	13.68	13.59	13.62
4008	NYSE	FMY	Fri, May 7, 2021	13.59	13.66	13.59	13.66
4007	NYSE	FMY	Thu, May 6, 2021	13.51	13.57	13.51	13.55
4006	NYSE	FMY	Wed, May 5, 2021	13.70	13.68	13.50	13.50
4005	NYSE	FMY	Tue, May 4, 2021	13.55	13.55	13.49	13.55
4004	NYSE	FMY	Mon, May 3, 2021	13.55	13.62	13.55	13.55
4003	NYSE	FMY	Fri, Apr 30, 2021	13.66	13.67	13.59	13.56
4002	NYSE	FMY	Thu, Apr 29, 2021	13.55	13.64	13.55	13.56
4001	NYSE	FMY	Wed, Apr 28, 2021	13.60	13.66	13.53	13.55
4000	NYSE	FMY	Tue, Apr 27, 2021	13.70	13.70	13.67	13.70
3999	NYSE	FMY	Mon, Apr 26, 2021	13.58	13.65	13.52	13.65
3998	NYSE	FMY	Fri, Apr 23, 2021	13.53	13.65	13.53	13.61
3997	NYSE	FMY	Thu, Apr 22, 2021	13.59	13.60	13.56	13.57
3996	NYSE	FMY	Wed, Apr 21, 2021	13.71	13.71	13.71	13.71
3995	NYSE	FMY	Tue, Apr 20, 2021	13.66	13.66	13.49	13.55
3994	NYSE	FMY	Mon, Apr 19, 2021	13.69	13.69	13.58	13.67
3993	NYSE	FMY	Fri, Apr 16, 2021	13.55	13.85	13.55	13.73
3992	NYSE	FMY	Thu, Apr 15, 2021	13.69	13.85	13.59	13.59
3991	NYSE	FMY	Wed, Apr 14, 2021	13.60	13.69	13.46	13.58
3990	NYSE	FMY	Tue, Apr 13, 2021	13.52	13.52	13.45	13.48
3989	NYSE	FMY	Mon, Apr 12, 2021	13.45	13.49	13.45	13.49
3988	NYSE	FMY	Fri, Apr 9, 2021	13.51	13.52	13.50	13.51
3987	NYSE	FMY	Thu, Apr 8, 2021	13.49	13.51	13.49	13.50
3986	NYSE	FMY	Wed, Apr 7, 2021	13.39	13.45	13.39	13.42
3985	NYSE	FMY	Tue, Apr 6, 2021	13.45	13.45	13.37	13.42
3984	NYSE	FMY	Mon, Apr 5, 2021	13.45	13.45	13.35	13.43
3983	NYSE	FMY	Thu, Apr 1, 2021	13.41	13.45	13.34	13.45
3982	NYSE	FMY	Wed, Mar 31, 2021	13.38	13.45	13.35	13.37
3981	NYSE	FMY	Tue, Mar 30, 2021	13.39	13.39	13.39	13.39
3980	NYSE	FMY	Mon, Mar 29, 2021	13.45	13.45	13.36	13.43
3979	NYSE	FMY	Fri, Mar 26, 2021	13.35	13.35	13.31	13.35
3978	NYSE	FMY	Thu, Mar 25, 2021	13.35	13.35	13.30	13.30
3977	NYSE	FMY	Wed, Mar 24, 2021	13.29	13.35	13.26	13.35
3976	NYSE	FMY	Tue, Mar 23, 2021	13.25	13.35	13.25	13.30
3975	NYSE	FMY	Mon, Mar 22, 2021	13.35	13.36	13.31	13.31
3974	NYSE	FMY	Fri, Mar 19, 2021	13.44	13.44	13.36	13.40
3973	NYSE	FMY	Thu, Mar 18, 2021	13.40	13.54	13.35	13.38
3972	NYSE	FMY	Wed, Mar 17, 2021	13.31	13.48	13.31	13.35
3971	NYSE	FMY	Tue, Mar 16, 2021	13.40	13.40	13.13	13.39
3970	NYSE	FMY	Mon, Mar 15, 2021	13.60	13.60	13.41	13.45
3969	NYSE	FMY	Fri, Mar 12, 2021	13.36	13.60	13.36	13.60
3968	NYSE	FMY	Thu, Mar 11, 2021	13.58	13.58	13.45	13.45
3967	NYSE	FMY	Wed, Mar 10, 2021	13.43	13.49	13.36	13.49
3966	NYSE	FMY	Tue, Mar 9, 2021	13.50	13.51	13.32	13.50
3965	NYSE	FMY	Mon, Mar 8, 2021	13.45	13.51	13.41	13.51
3964	NYSE	FMY	Fri, Mar 5, 2021	13.45	13.55	13.33	13.50
3963	NYSE	FMY	Thu, Mar 4, 2021	13.45	13.46	13.33	13.44
3962	NYSE	FMY	Wed, Mar 3, 2021	13.45	13.45	13.39	13.45
3961	NYSE	FMY	Tue, Mar 2, 2021	13.47	13.72	13.46	13.51
3960	NYSE	FMY	Mon, Mar 1, 2021	13.66	13.70	13.54	13.70
3959	NYSE	FMY	Fri, Feb 26, 2021	13.55	13.59	13.52	13.46
3958	NYSE	FMY	Thu, Feb 25, 2021	13.40	13.58	13.40	13.48
3957	NYSE	FMY	Wed, Feb 24, 2021	13.34	13.45	13.34	13.43
3956	NYSE	FMY	Tue, Feb 23, 2021	13.40	13.40	13.30	13.35
3955	NYSE	FMY	Mon, Feb 22, 2021	13.60	13.63	13.49	13.50
3954	NYSE	FMY	Fri, Feb 19, 2021	13.68	13.77	13.63	13.65
3953	NYSE	FMY	Thu, Feb 18, 2021	0.00	0.00	0.00	13.62
3952	NYSE	FMY	Wed, Feb 17, 2021	13.75	13.80	13.61	13.62
3951	NYSE	FMY	Tue, Feb 16, 2021	13.68	13.79	13.60	13.75
3950	NYSE	FMY	Fri, Feb 12, 2021	13.72	13.82	13.72	13.75
3949	NYSE	FMY	Thu, Feb 11, 2021	13.84	13.84	13.60	13.79
3948	NYSE	FMY	Wed, Feb 10, 2021	13.60	13.66	13.59	13.65
3947	NYSE	FMY	Tue, Feb 9, 2021	13.69	13.70	13.55	13.55
3946	NYSE	FMY	Mon, Feb 8, 2021	13.70	13.70	13.56	13.65
3945	NYSE	FMY	Fri, Feb 5, 2021	13.63	13.69	13.56	13.65
3944	NYSE	FMY	Thu, Feb 4, 2021	13.88	13.88	13.51	13.52
3943	NYSE	FMY	Wed, Feb 3, 2021	13.77	13.80	13.77	13.80
3942	NYSE	FMY	Tue, Feb 2, 2021	13.74	13.78	13.74	13.78
3941	NYSE	FMY	Mon, Feb 1, 2021	13.83	13.97	13.78	13.80
3940	NYSE	FMY	Fri, Jan 29, 2021	14.00	14.25	13.86	13.80
3939	NYSE	FMY	Thu, Jan 28, 2021	13.84	13.98	13.84	13.97
3938	NYSE	FMY	Wed, Jan 27, 2021	13.57	13.86	13.57	13.80
3937	NYSE	FMY	Tue, Jan 26, 2021	13.76	13.88	13.58	13.75
3936	NYSE	FMY	Mon, Jan 25, 2021	13.50	13.66	13.49	13.56
3935	NYSE	FMY	Fri, Jan 22, 2021	13.53	13.53	13.46	13.49
3934	NYSE	FMY	Thu, Jan 21, 2021	13.50	13.57	13.47	13.47
3933	NYSE	FMY	Wed, Jan 20, 2021	13.56	13.57	13.46	13.49
3932	NYSE	FMY	Tue, Jan 19, 2021	13.67	13.67	13.41	13.50
3931	NYSE	FMY	Fri, Jan 15, 2021	13.59	13.59	13.47	13.51
3930	NYSE	FMY	Thu, Jan 14, 2021	13.55	13.55	13.42	13.50
3929	NYSE	FMY	Wed, Jan 13, 2021	13.51	13.57	13.39	13.49
3928	NYSE	FMY	Tue, Jan 12, 2021	13.57	13.57	13.55	13.57
3927	NYSE	FMY	Mon, Jan 11, 2021	13.56	13.60	13.51	13.51
3926	NYSE	FMY	Fri, Jan 8, 2021	13.64	13.65	13.56	13.56
3925	NYSE	FMY	Thu, Jan 7, 2021	13.69	13.69	13.56	13.56
3924	NYSE	FMY	Wed, Jan 6, 2021	13.66	13.66	13.62	13.65
3923	NYSE	FMY	Tue, Jan 5, 2021	13.69	13.70	13.65	13.65
3922	NYSE	FMY	Mon, Jan 4, 2021	13.82	13.82	13.65	13.69
3921	NYSE	FMY	Thu, Dec 31, 2020	13.93	13.93	13.69	13.85
3920	NYSE	FMY	Wed, Dec 30, 2020	13.72	13.88	13.71	13.85
3919	NYSE	FMY	Tue, Dec 29, 2020	13.55	13.71	13.55	13.71
3918	NYSE	FMY	Mon, Dec 28, 2020	13.56	13.60	13.53	13.54
3917	NYSE	FMY	Thu, Dec 24, 2020	13.52	13.58	13.52	13.58
3916	NYSE	FMY	Wed, Dec 23, 2020	13.59	13.59	13.59	13.59
3915	NYSE	FMY	Tue, Dec 22, 2020	13.55	13.55	13.55	13.55
3914	NYSE	FMY	Mon, Dec 21, 2020	13.52	13.59	13.52	13.52
3913	NYSE	FMY	Fri, Dec 18, 2020	13.62	13.71	13.47	13.53
3912	NYSE	FMY	Thu, Dec 17, 2020	13.60	13.72	13.50	13.50
3911	NYSE	FMY	Wed, Dec 16, 2020	13.55	13.60	13.50	13.50
3910	NYSE	FMY	Tue, Dec 15, 2020	13.60	13.60	13.45	13.45
3909	NYSE	FMY	Mon, Dec 14, 2020	13.60	13.60	13.50	13.53
3908	NYSE	FMY	Fri, Dec 11, 2020	13.75	13.81	13.68	13.68
3907	NYSE	FMY	Thu, Dec 10, 2020	13.77	13.95	13.76	13.77
3906	NYSE	FMY	Wed, Dec 9, 2020	13.89	13.95	13.83	13.83
3905	NYSE	FMY	Tue, Dec 8, 2020	13.73	13.75	13.73	13.75
3904	NYSE	FMY	Mon, Dec 7, 2020	13.73	13.73	13.73	13.73
3903	NYSE	FMY	Fri, Dec 4, 2020	13.70	13.73	13.70	13.73
3902	NYSE	FMY	Thu, Dec 3, 2020	13.69	13.69	13.66	13.69
3901	NYSE	FMY	Wed, Dec 2, 2020	13.95	13.95	13.52	13.69
3900	NYSE	FMY	Tue, Dec 1, 2020	13.52	13.64	13.46	13.59
3899	NYSE	FMY	Mon, Nov 30, 2020	13.50	13.56	13.50	13.50
3898	NYSE	FMY	Fri, Nov 27, 2020	13.51	13.51	13.50	13.50
3897	NYSE	FMY	Wed, Nov 25, 2020	13.61	13.61	13.52	13.54
3896	NYSE	FMY	Tue, Nov 24, 2020	13.54	13.65	13.54	13.61
3895	NYSE	FMY	Mon, Nov 23, 2020	13.53	13.84	13.40	13.44
3894	NYSE	FMY	Fri, Nov 20, 2020	13.65	13.70	13.57	13.57
3893	NYSE	FMY	Thu, Nov 19, 2020	13.97	13.98	13.51	13.75
3892	NYSE	FMY	Wed, Nov 18, 2020	13.76	13.76	13.64	13.64
3891	NYSE	FMY	Tue, Nov 17, 2020	13.80	13.84	13.76	13.84
3890	NYSE	FMY	Mon, Nov 16, 2020	13.86	13.86	13.60	13.79
3889	NYSE	FMY	Fri, Nov 13, 2020	13.56	13.80	13.56	13.76
3888	NYSE	FMY	Thu, Nov 12, 2020	13.88	13.88	13.66	13.69
3887	NYSE	FMY	Wed, Nov 11, 2020	13.84	13.84	13.72	13.72
3886	NYSE	FMY	Tue, Nov 10, 2020	13.78	13.84	13.74	13.84
3885	NYSE	FMY	Mon, Nov 9, 2020	13.82	13.86	13.56	13.63
3884	NYSE	FMY	Fri, Nov 6, 2020	13.98	13.98	13.69	13.75
3883	NYSE	FMY	Thu, Nov 5, 2020	13.60	13.84	13.60	13.84
3882	NYSE	FMY	Wed, Nov 4, 2020	13.61	13.68	13.59	13.66
3881	NYSE	FMY	Tue, Nov 3, 2020	13.51	13.73	13.51	13.65
3880	NYSE	FMY	Mon, Nov 2, 2020	13.40	13.58	13.39	13.51
3879	NYSE	FMY	Fri, Oct 30, 2020	13.43	13.43	13.40	13.34
3878	NYSE	FMY	Thu, Oct 29, 2020	13.39	13.53	13.39	13.45
3877	NYSE	FMY	Wed, Oct 28, 2020	13.50	13.50	13.38	13.39
3876	NYSE	FMY	Tue, Oct 27, 2020	13.54	13.54	13.46	13.46
3875	NYSE	FMY	Mon, Oct 26, 2020	13.55	13.55	13.41	13.47
3874	NYSE	FMY	Fri, Oct 23, 2020	13.56	13.56	13.38	13.53
3873	NYSE	FMY	Thu, Oct 22, 2020	13.40	13.42	13.38	13.42
3872	NYSE	FMY	Wed, Oct 21, 2020	13.30	13.34	13.26	13.32
3871	NYSE	FMY	Tue, Oct 20, 2020	13.38	13.40	13.30	13.30
3870	NYSE	FMY	Mon, Oct 19, 2020	13.33	13.41	13.33	13.40
3869	NYSE	FMY	Fri, Oct 16, 2020	13.44	13.44	13.34	13.34
3868	NYSE	FMY	Thu, Oct 15, 2020	13.39	13.54	13.35	13.35
3867	NYSE	FMY	Wed, Oct 14, 2020	13.55	13.56	13.31	13.31
3866	NYSE	FMY	Tue, Oct 13, 2020	13.60	13.65	13.54	13.54
3865	NYSE	FMY	Mon, Oct 12, 2020	13.93	13.93	13.60	13.67
3864	NYSE	FMY	Fri, Oct 9, 2020	13.81	13.90	13.66	13.84
3863	NYSE	FMY	Thu, Oct 8, 2020	13.67	13.87	13.67	13.85
3862	NYSE	FMY	Wed, Oct 7, 2020	13.77	13.83	13.65	13.65
3861	NYSE	FMY	Tue, Oct 6, 2020	13.90	13.90	13.75	13.79
3860	NYSE	FMY	Mon, Oct 5, 2020	13.65	14.00	13.62	13.96
3859	NYSE	FMY	Fri, Oct 2, 2020	13.60	13.77	13.60	13.72
3858	NYSE	FMY	Thu, Oct 1, 2020	13.72	13.89	13.59	13.64
3857	NYSE	FMY	Wed, Sep 30, 2020	13.61	13.61	13.58	13.53
3856	NYSE	FMY	Tue, Sep 29, 2020	13.80	13.80	13.60	13.62
3855	NYSE	FMY	Mon, Sep 28, 2020	13.63	13.71	13.62	13.70
3854	NYSE	FMY	Fri, Sep 25, 2020	13.59	13.63	13.57	13.63
3853	NYSE	FMY	Thu, Sep 24, 2020	13.59	13.59	13.57	13.59
3852	NYSE	FMY	Wed, Sep 23, 2020	13.62	13.62	13.58	13.58
3851	NYSE	FMY	Tue, Sep 22, 2020	13.59	13.62	13.58	13.59
3850	NYSE	FMY	Mon, Sep 21, 2020	13.58	13.61	13.56	13.56
3849	NYSE	FMY	Fri, Sep 18, 2020	13.63	13.63	13.51	13.54
3848	NYSE	FMY	Thu, Sep 17, 2020	13.57	13.63	13.50	13.63
3847	NYSE	FMY	Wed, Sep 16, 2020	13.52	13.62	13.48	13.48
3846	NYSE	FMY	Tue, Sep 15, 2020	13.54	13.54	13.49	13.53
3845	NYSE	FMY	Mon, Sep 14, 2020	13.44	13.62	13.44	13.53
3844	NYSE	FMY	Fri, Sep 11, 2020	13.56	13.56	13.43	13.43
3843	NYSE	FMY	Thu, Sep 10, 2020	13.53	13.53	13.51	13.51
3842	NYSE	FMY	Wed, Sep 9, 2020	0.00	0.00	0.00	13.55
3841	NYSE	FMY	Tue, Sep 8, 2020	13.55	13.56	13.51	13.55
3840	NYSE	FMY	Fri, Sep 4, 2020	13.51	13.55	13.50	13.50
3839	NYSE	FMY	Thu, Sep 3, 2020	13.53	13.61	13.44	13.55
3838	NYSE	FMY	Wed, Sep 2, 2020	13.52	13.68	13.51	13.57
3837	NYSE	FMY	Tue, Sep 1, 2020	13.61	13.63	13.45	13.45
3836	NYSE	FMY	Mon, Aug 31, 2020	13.55	13.70	13.55	13.64
3835	NYSE	FMY	Fri, Aug 28, 2020	13.52	13.53	13.51	13.51
3834	NYSE	FMY	Thu, Aug 27, 2020	13.61	13.62	13.52	13.52
3833	NYSE	FMY	Wed, Aug 26, 2020	13.52	13.59	13.51	13.51
3832	NYSE	FMY	Tue, Aug 25, 2020	13.57	13.59	13.50	13.50
3831	NYSE	FMY	Mon, Aug 24, 2020	13.62	13.62	13.55	13.57
3830	NYSE	FMY	Fri, Aug 21, 2020	13.59	13.69	13.49	13.64
3829	NYSE	FMY	Thu, Aug 20, 2020	13.63	13.65	13.50	13.50
3828	NYSE	FMY	Wed, Aug 19, 2020	13.59	13.67	13.58	13.60
3827	NYSE	FMY	Tue, Aug 18, 2020	13.71	13.72	13.56	13.63
3826	NYSE	FMY	Mon, Aug 17, 2020	13.74	13.74	13.72	13.72
3825	NYSE	FMY	Fri, Aug 14, 2020	13.71	13.78	13.70	13.70
3824	NYSE	FMY	Thu, Aug 13, 2020	13.71	13.80	13.71	13.72
3823	NYSE	FMY	Wed, Aug 12, 2020	13.72	13.79	13.71	13.78
3822	NYSE	FMY	Tue, Aug 11, 2020	13.70	13.78	13.70	13.70
3821	NYSE	FMY	Mon, Aug 10, 2020	13.72	13.73	13.65	13.65
3820	NYSE	FMY	Fri, Aug 7, 2020	13.67	13.77	13.67	13.70
3819	NYSE	FMY	Thu, Aug 6, 2020	13.66	13.80	13.66	13.66
3818	NYSE	FMY	Wed, Aug 5, 2020	13.68	13.80	13.68	13.75
3817	NYSE	FMY	Tue, Aug 4, 2020	13.64	13.71	13.64	13.67
3816	NYSE	FMY	Mon, Aug 3, 2020	13.68	13.70	13.60	13.60
3815	NYSE	FMY	Fri, Jul 31, 2020	13.72	13.92	13.59	13.72
3814	NYSE	FMY	Thu, Jul 30, 2020	13.73	13.84	13.61	13.62
3813	NYSE	FMY	Wed, Jul 29, 2020	13.65	13.65	13.60	13.64
3812	NYSE	FMY	Tue, Jul 28, 2020	13.64	13.64	13.55	13.55
3811	NYSE	FMY	Mon, Jul 27, 2020	13.57	13.60	13.56	13.60
3810	NYSE	FMY	Fri, Jul 24, 2020	13.61	13.63	13.60	13.60
3809	NYSE	FMY	Thu, Jul 23, 2020	13.66	13.80	13.65	13.65
3808	NYSE	FMY	Wed, Jul 22, 2020	13.69	13.76	13.62	13.76
3807	NYSE	FMY	Tue, Jul 21, 2020	13.64	13.67	13.63	13.65
3806	NYSE	FMY	Mon, Jul 20, 2020	13.72	13.83	13.63	13.79
3805	NYSE	FMY	Fri, Jul 17, 2020	13.77	13.83	13.74	13.79
3804	NYSE	FMY	Thu, Jul 16, 2020	13.84	13.88	13.74	13.82
3803	NYSE	FMY	Wed, Jul 15, 2020	13.80	13.95	13.66	13.79
3802	NYSE	FMY	Tue, Jul 14, 2020	13.64	13.72	13.64	13.67
3801	NYSE	FMY	Mon, Jul 13, 2020	13.71	13.71	13.63	13.63
3800	NYSE	FMY	Fri, Jul 10, 2020	13.67	13.71	13.63	13.71
3799	NYSE	FMY	Thu, Jul 9, 2020	13.72	13.72	13.49	13.60
3798	NYSE	FMY	Wed, Jul 8, 2020	13.74	13.87	13.74	13.87
3797	NYSE	FMY	Tue, Jul 7, 2020	13.75	13.75	13.75	13.75
3796	NYSE	FMY	Mon, Jul 6, 2020	13.85	13.85	13.61	13.81
3795	NYSE	FMY	Thu, Jul 2, 2020	13.84	13.85	13.76	13.76
3794	NYSE	FMY	Wed, Jul 1, 2020	13.73	13.80	13.73	13.75
3793	NYSE	FMY	Tue, Jun 30, 2020	13.72	13.79	13.72	13.73
3792	NYSE	FMY	Mon, Jun 29, 2020	13.68	13.85	13.66	13.78
3791	NYSE	FMY	Fri, Jun 26, 2020	13.67	13.71	13.63	13.67
3790	NYSE	FMY	Thu, Jun 25, 2020	13.57	13.73	13.57	13.65
3789	NYSE	FMY	Wed, Jun 24, 2020	13.60	13.62	13.54	13.62
3788	NYSE	FMY	Tue, Jun 23, 2020	13.68	13.69	13.58	13.58
3787	NYSE	FMY	Mon, Jun 22, 2020	13.65	13.73	13.58	13.73
3786	NYSE	FMY	Fri, Jun 19, 2020	13.62	13.71	13.56	13.68
3785	NYSE	FMY	Thu, Jun 18, 2020	13.66	13.70	13.52	13.70
3784	NYSE	FMY	Wed, Jun 17, 2020	13.64	13.73	13.64	13.65
3783	NYSE	FMY	Tue, Jun 16, 2020	13.60	13.70	13.60	13.69
3782	NYSE	FMY	Mon, Jun 15, 2020	13.52	13.63	13.52	13.56
3781	NYSE	FMY	Fri, Jun 12, 2020	13.74	13.95	13.53	13.54
3780	NYSE	FMY	Thu, Jun 11, 2020	13.81	13.84	13.67	13.67
3779	NYSE	FMY	Wed, Jun 10, 2020	13.68	13.84	13.68	13.84
3778	NYSE	FMY	Tue, Jun 9, 2020	13.78	13.89	13.65	13.77
3777	NYSE	FMY	Mon, Jun 8, 2020	13.72	13.91	13.59	13.89
3776	NYSE	FMY	Fri, Jun 5, 2020	13.88	13.88	13.70	13.74
3775	NYSE	FMY	Thu, Jun 4, 2020	13.69	13.70	13.62	13.70
3774	NYSE	FMY	Wed, Jun 3, 2020	13.40	13.74	13.40	13.70
3773	NYSE	FMY	Tue, Jun 2, 2020	14.07	14.07	13.52	13.75
3772	NYSE	FMY	Mon, Jun 1, 2020	13.59	13.78	13.40	13.78
3771	NYSE	FMY	Fri, May 29, 2020	13.68	13.75	13.59	13.69
3770	NYSE	FMY	Thu, May 28, 2020	13.78	13.94	13.60	13.66
3769	NYSE	FMY	Wed, May 27, 2020	14.40	14.40	13.72	13.74
3768	NYSE	FMY	Tue, May 26, 2020	14.78	14.78	13.61	13.78
3767	NYSE	FMY	Fri, May 22, 2020	13.55	13.55	13.44	13.44
3766	NYSE	FMY	Thu, May 21, 2020	13.44	13.60	13.23	13.60
3765	NYSE	FMY	Wed, May 20, 2020	13.60	13.60	13.49	13.54
3764	NYSE	FMY	Tue, May 19, 2020	13.57	13.59	13.21	13.59
3763	NYSE	FMY	Mon, May 18, 2020	13.35	13.45	13.25	13.25
3762	NYSE	FMY	Fri, May 15, 2020	13.20	13.35	13.20	13.35
3761	NYSE	FMY	Thu, May 14, 2020	13.25	13.35	13.25	13.25
3760	NYSE	FMY	Wed, May 13, 2020	13.45	13.45	13.25	13.25
3759	NYSE	FMY	Tue, May 12, 2020	13.40	13.45	13.37	13.37
3758	NYSE	FMY	Mon, May 11, 2020	13.30	13.45	13.30	13.40
3757	NYSE	FMY	Fri, May 8, 2020	13.33	13.45	13.30	13.31
3756	NYSE	FMY	Thu, May 7, 2020	13.39	13.39	13.27	13.27
3755	NYSE	FMY	Wed, May 6, 2020	13.35	13.50	13.35	13.40
3754	NYSE	FMY	Tue, May 5, 2020	13.38	13.42	13.32	13.39
3753	NYSE	FMY	Mon, May 4, 2020	13.17	13.43	13.17	13.43
3752	NYSE	FMY	Fri, May 1, 2020	13.14	13.28	13.14	13.17
3751	NYSE	FMY	Thu, Apr 30, 2020	13.22	13.29	13.22	13.23
3750	NYSE	FMY	Wed, Apr 29, 2020	13.21	13.22	13.01	13.21
3749	NYSE	FMY	Tue, Apr 28, 2020	13.04	13.10	12.84	13.08
3748	NYSE	FMY	Mon, Apr 27, 2020	12.90	12.96	12.85	12.92
3747	NYSE	FMY	Fri, Apr 24, 2020	13.08	13.08	12.85	12.96
3746	NYSE	FMY	Thu, Apr 23, 2020	12.90	13.02	12.87	13.00
3745	NYSE	FMY	Wed, Apr 22, 2020	13.00	13.00	12.95	12.95
3744	NYSE	FMY	Tue, Apr 21, 2020	12.89	13.09	12.89	12.98
3743	NYSE	FMY	Mon, Apr 20, 2020	12.89	13.18	12.89	13.04
3742	NYSE	FMY	Fri, Apr 17, 2020	13.04	13.35	12.95	13.00
3741	NYSE	FMY	Thu, Apr 16, 2020	13.20	13.20	12.98	13.07
3740	NYSE	FMY	Wed, Apr 15, 2020	13.23	13.30	12.95	13.30
3739	NYSE	FMY	Tue, Apr 14, 2020	13.12	13.25	13.03	13.15
3738	NYSE	FMY	Mon, Apr 13, 2020	13.37	13.38	13.05	13.13
3737	NYSE	FMY	Thu, Apr 9, 2020	13.00	13.30	12.75	13.23
3736	NYSE	FMY	Wed, Apr 8, 2020	12.90	12.95	12.70	12.94
3735	NYSE	FMY	Tue, Apr 7, 2020	13.01	13.01	12.65	12.85
3734	NYSE	FMY	Mon, Apr 6, 2020	12.95	12.95	12.54	12.74
3733	NYSE	FMY	Fri, Apr 3, 2020	12.81	12.81	12.45	12.54
3732	NYSE	FMY	Thu, Apr 2, 2020	12.85	13.10	12.54	12.56
3731	NYSE	FMY	Wed, Apr 1, 2020	13.20	13.20	12.60	12.88
3730	NYSE	FMY	Tue, Mar 31, 2020	12.68	13.17	12.64	12.61
3729	NYSE	FMY	Mon, Mar 30, 2020	13.00	13.10	12.88	12.88
3728	NYSE	FMY	Fri, Mar 27, 2020	13.01	13.44	13.00	13.00
3727	NYSE	FMY	Thu, Mar 26, 2020	13.20	13.50	12.86	13.31
3726	NYSE	FMY	Wed, Mar 25, 2020	13.45	13.60	13.25	13.29
3725	NYSE	FMY	Tue, Mar 24, 2020	13.50	13.61	13.45	13.47
3724	NYSE	FMY	Mon, Mar 23, 2020	13.51	13.69	13.50	13.55
3723	NYSE	FMY	Fri, Mar 20, 2020	14.32	14.32	13.50	13.51
3722	NYSE	FMY	Thu, Mar 19, 2020	14.00	14.00	13.50	13.82
3721	NYSE	FMY	Wed, Mar 18, 2020	12.60	14.57	12.17	13.65
3720	NYSE	FMY	Tue, Mar 17, 2020	12.80	13.47	12.66	12.66
3719	NYSE	FMY	Mon, Mar 16, 2020	12.92	13.56	12.42	12.66
3718	NYSE	FMY	Fri, Mar 13, 2020	13.18	13.37	12.51	13.31
3717	NYSE	FMY	Thu, Mar 12, 2020	13.80	13.87	13.01	13.01
3716	NYSE	FMY	Wed, Mar 11, 2020	13.84	14.01	13.81	13.94
3715	NYSE	FMY	Tue, Mar 10, 2020	13.91	13.96	13.91	13.95
3714	NYSE	FMY	Mon, Mar 9, 2020	13.80	14.46	13.80	13.87
3713	NYSE	FMY	Fri, Mar 6, 2020	13.72	14.00	13.72	13.83
3712	NYSE	FMY	Thu, Mar 5, 2020	13.81	13.95	13.70	13.82
3711	NYSE	FMY	Wed, Mar 4, 2020	14.07	14.07	13.87	13.88
3710	NYSE	FMY	Tue, Mar 3, 2020	14.25	14.26	14.00	14.12
3709	NYSE	FMY	Mon, Mar 2, 2020	14.13	14.29	14.05	14.05
3708	NYSE	FMY	Fri, Feb 28, 2020	14.06	14.44	14.03	14.44
3707	NYSE	FMY	Thu, Feb 27, 2020	14.19	14.21	14.07	14.10
3706	NYSE	FMY	Wed, Feb 26, 2020	14.13	14.17	14.05	14.12
3705	NYSE	FMY	Tue, Feb 25, 2020	14.07	14.17	14.06	14.17
3704	NYSE	FMY	Mon, Feb 24, 2020	14.18	14.18	14.13	14.13
3703	NYSE	FMY	Fri, Feb 21, 2020	14.12	14.28	14.09	14.28
3702	NYSE	FMY	Thu, Feb 20, 2020	14.15	14.16	14.13	14.13
3701	NYSE	FMY	Wed, Feb 19, 2020	14.17	14.32	14.13	14.23
3700	NYSE	FMY	Tue, Feb 18, 2020	14.14	14.15	14.13	14.15
3699	NYSE	FMY	Fri, Feb 14, 2020	14.09	14.14	14.00	14.07
3698	NYSE	FMY	Thu, Feb 13, 2020	14.08	14.13	14.06	14.06
3697	NYSE	FMY	Wed, Feb 12, 2020	14.10	14.13	13.92	14.00
3696	NYSE	FMY	Tue, Feb 11, 2020	14.06	14.11	13.90	14.03
3695	NYSE	FMY	Mon, Feb 10, 2020	14.12	14.15	14.12	14.12
3694	NYSE	FMY	Fri, Feb 7, 2020	14.12	14.16	14.12	14.15
3693	NYSE	FMY	Thu, Feb 6, 2020	14.13	14.14	14.13	14.13
3692	NYSE	FMY	Wed, Feb 5, 2020	14.09	14.11	14.09	14.09
3691	NYSE	FMY	Tue, Feb 4, 2020	14.12	14.12	14.08	14.09
3690	NYSE	FMY	Mon, Feb 3, 2020	14.14	14.20	14.07	14.07
3689	NYSE	FMY	Fri, Jan 31, 2020	14.07	14.10	14.05	14.07
3688	NYSE	FMY	Thu, Jan 30, 2020	14.05	14.05	14.03	14.05
3687	NYSE	FMY	Wed, Jan 29, 2020	14.09	14.13	14.03	14.03
3686	NYSE	FMY	Tue, Jan 28, 2020	14.09	14.18	14.08	14.08
3685	NYSE	FMY	Mon, Jan 27, 2020	14.15	14.15	14.10	14.10
3684	NYSE	FMY	Fri, Jan 24, 2020	14.16	14.19	14.13	14.19
3683	NYSE	FMY	Thu, Jan 23, 2020	14.14	14.15	14.14	14.15
3682	NYSE	FMY	Wed, Jan 22, 2020	14.17	14.20	14.11	14.15
3681	NYSE	FMY	Tue, Jan 21, 2020	14.05	14.08	14.05	14.08
3680	NYSE	FMY	Fri, Jan 17, 2020	14.03	14.07	14.03	14.05
3679	NYSE	FMY	Thu, Jan 16, 2020	14.04	14.09	14.03	14.03
3678	NYSE	FMY	Wed, Jan 15, 2020	14.00	14.09	14.00	14.05
3677	NYSE	FMY	Tue, Jan 14, 2020	14.05	14.05	14.03	14.03
3676	NYSE	FMY	Mon, Jan 13, 2020	14.00	14.15	14.00	14.05
3675	NYSE	FMY	Fri, Jan 10, 2020	14.03	14.05	14.00	14.00
3674	NYSE	FMY	Thu, Jan 9, 2020	14.03	14.06	13.95	14.06
3673	NYSE	FMY	Wed, Jan 8, 2020	14.15	14.15	14.06	14.09
3672	NYSE	FMY	Tue, Jan 7, 2020	14.17	14.17	14.01	14.06
3671	NYSE	FMY	Mon, Jan 6, 2020	14.05	14.05	14.01	14.02
3670	NYSE	FMY	Fri, Jan 3, 2020	14.01	14.16	14.01	14.16
3669	NYSE	FMY	Thu, Jan 2, 2020	14.15	14.15	13.90	13.90
3668	NYSE	FMY	Tue, Dec 31, 2019	14.00	14.01	14.00	14.01
3667	NYSE	FMY	Mon, Dec 30, 2019	13.96	13.96	13.96	13.96
3666	NYSE	FMY	Fri, Dec 27, 2019	14.05	14.10	13.96	13.96
3665	NYSE	FMY	Thu, Dec 26, 2019	13.99	14.00	13.97	14.00
3664	NYSE	FMY	Tue, Dec 24, 2019	14.01	14.01	13.99	13.99
3663	NYSE	FMY	Mon, Dec 23, 2019	14.00	14.00	14.00	14.00
3662	NYSE	FMY	Fri, Dec 20, 2019	13.99	14.00	13.95	13.95
3661	NYSE	FMY	Thu, Dec 19, 2019	13.97	13.97	13.97	13.97
3660	NYSE	FMY	Wed, Dec 18, 2019	13.95	13.97	13.93	13.94
3659	NYSE	FMY	Tue, Dec 17, 2019	14.04	14.05	13.96	13.96
3658	NYSE	FMY	Mon, Dec 16, 2019	14.17	14.17	14.04	14.06
3657	NYSE	FMY	Fri, Dec 13, 2019	14.03	14.05	14.00	14.05
3656	NYSE	FMY	Thu, Dec 12, 2019	13.97	14.10	13.97	14.05
3655	NYSE	FMY	Wed, Dec 11, 2019	13.89	14.10	13.86	13.90
3654	NYSE	FMY	Tue, Dec 10, 2019	13.85	13.90	13.85	13.90
3653	NYSE	FMY	Mon, Dec 9, 2019	13.97	14.17	13.84	13.89
3652	NYSE	FMY	Fri, Dec 6, 2019	14.03	14.11	13.95	13.95
3651	NYSE	FMY	Thu, Dec 5, 2019	13.99	14.12	13.95	14.11
3650	NYSE	FMY	Wed, Dec 4, 2019	13.85	13.92	13.85	13.92
3649	NYSE	FMY	Tue, Dec 3, 2019	13.92	13.92	13.92	13.92
3648	NYSE	FMY	Mon, Dec 2, 2019	13.80	13.90	13.77	13.90
3647	NYSE	FMY	Fri, Nov 29, 2019	13.89	13.89	13.89	13.89
3646	NYSE	FMY	Wed, Nov 27, 2019	13.90	13.91	13.88	13.90
3645	NYSE	FMY	Tue, Nov 26, 2019	13.88	13.89	13.86	13.89
3644	NYSE	FMY	Mon, Nov 25, 2019	14.06	14.06	13.86	13.89
3643	NYSE	FMY	Fri, Nov 22, 2019	13.92	13.98	13.92	13.98
3642	NYSE	FMY	Thu, Nov 21, 2019	13.86	14.13	13.86	13.99
3641	NYSE	FMY	Wed, Nov 20, 2019	13.90	13.95	13.86	13.92
3640	NYSE	FMY	Tue, Nov 19, 2019	14.18	14.18	13.87	13.88
3639	NYSE	FMY	Mon, Nov 18, 2019	14.10	14.15	14.05	14.05
3638	NYSE	FMY	Fri, Nov 15, 2019	14.04	14.06	14.00	14.00
3637	NYSE	FMY	Thu, Nov 14, 2019	14.00	14.00	13.94	13.96
3636	NYSE	FMY	Wed, Nov 13, 2019	14.00	14.00	13.95	13.95
3635	NYSE	FMY	Tue, Nov 12, 2019	14.01	14.01	13.94	13.96
3634	NYSE	FMY	Mon, Nov 11, 2019	13.95	13.99	13.93	13.93
3633	NYSE	FMY	Fri, Nov 8, 2019	13.96	13.96	13.88	13.95
3632	NYSE	FMY	Thu, Nov 7, 2019	13.98	13.99	13.95	13.95
3631	NYSE	FMY	Wed, Nov 6, 2019	14.00	14.00	13.97	13.98
3630	NYSE	FMY	Tue, Nov 5, 2019	13.98	14.13	13.90	13.95
3629	NYSE	FMY	Mon, Nov 4, 2019	13.90	13.93	13.90	13.91
3628	NYSE	FMY	Fri, Nov 1, 2019	14.02	14.17	13.93	14.00
3627	NYSE	FMY	Thu, Oct 31, 2019	13.99	13.99	13.99	13.93
3626	NYSE	FMY	Wed, Oct 30, 2019	14.02	14.02	13.97	14.02
3625	NYSE	FMY	Tue, Oct 29, 2019	0.00	0.00	0.00	13.97
3624	NYSE	FMY	Mon, Oct 28, 2019	13.87	13.97	13.87	13.97
3623	NYSE	FMY	Fri, Oct 25, 2019	14.00	14.04	13.98	13.98
3622	NYSE	FMY	Thu, Oct 24, 2019	13.95	13.98	13.95	13.98
3621	NYSE	FMY	Wed, Oct 23, 2019	14.04	14.07	14.00	14.00
3620	NYSE	FMY	Tue, Oct 22, 2019	14.00	14.00	13.94	13.96
3619	NYSE	FMY	Mon, Oct 21, 2019	13.95	14.02	13.92	13.97
3618	NYSE	FMY	Fri, Oct 18, 2019	13.85	14.02	13.81	14.02
3617	NYSE	FMY	Thu, Oct 17, 2019	13.81	13.87	13.81	13.87
3616	NYSE	FMY	Wed, Oct 16, 2019	13.83	13.87	13.80	13.85
3615	NYSE	FMY	Tue, Oct 15, 2019	13.95	13.95	13.86	13.90
3614	NYSE	FMY	Mon, Oct 14, 2019	13.87	13.89	13.83	13.88
3613	NYSE	FMY	Fri, Oct 11, 2019	14.02	14.02	13.80	13.80
3612	NYSE	FMY	Thu, Oct 10, 2019	14.08	14.08	14.00	14.01
3611	NYSE	FMY	Wed, Oct 9, 2019	14.00	14.01	14.00	14.01
3610	NYSE	FMY	Tue, Oct 8, 2019	14.03	14.03	14.01	14.02
3609	NYSE	FMY	Mon, Oct 7, 2019	13.97	13.97	13.97	13.97
3608	NYSE	FMY	Fri, Oct 4, 2019	14.00	14.09	13.92	13.92
3607	NYSE	FMY	Thu, Oct 3, 2019	14.00	14.00	13.96	14.00
3606	NYSE	FMY	Wed, Oct 2, 2019	14.18	14.18	13.95	14.00
3605	NYSE	FMY	Tue, Oct 1, 2019	14.00	14.01	13.85	13.95
3604	NYSE	FMY	Mon, Sep 30, 2019	14.05	14.05	13.95	13.93
3603	NYSE	FMY	Fri, Sep 27, 2019	14.05	14.05	14.04	14.05
3602	NYSE	FMY	Thu, Sep 26, 2019	14.02	14.02	14.02	14.02
3601	NYSE	FMY	Wed, Sep 25, 2019	14.02	14.04	14.02	14.04
3600	NYSE	FMY	Tue, Sep 24, 2019	14.00	14.00	13.92	13.94
3599	NYSE	FMY	Mon, Sep 23, 2019	13.79	13.89	13.79	13.89
3598	NYSE	FMY	Fri, Sep 20, 2019	13.79	13.79	13.78	13.79
3597	NYSE	FMY	Thu, Sep 19, 2019	13.80	13.80	13.75	13.75
3596	NYSE	FMY	Wed, Sep 18, 2019	13.62	13.75	13.57	13.70
3595	NYSE	FMY	Tue, Sep 17, 2019	13.62	13.70	13.61	13.68
3594	NYSE	FMY	Mon, Sep 16, 2019	13.76	13.78	13.70	13.70
3593	NYSE	FMY	Fri, Sep 13, 2019	13.73	13.73	13.73	13.73
3592	NYSE	FMY	Thu, Sep 12, 2019	13.80	13.80	13.75	13.75
3591	NYSE	FMY	Wed, Sep 11, 2019	13.79	13.80	13.71	13.79
3590	NYSE	FMY	Tue, Sep 10, 2019	13.75	13.75	13.65	13.75
3589	NYSE	FMY	Mon, Sep 9, 2019	13.78	13.81	13.72	13.78
3588	NYSE	FMY	Fri, Sep 6, 2019	13.67	13.67	13.67	13.67
3587	NYSE	FMY	Thu, Sep 5, 2019	13.58	13.67	13.55	13.67
3586	NYSE	FMY	Wed, Sep 4, 2019	13.58	13.58	13.32	13.52
3585	NYSE	FMY	Tue, Sep 3, 2019	13.52	13.54	13.51	13.54
3584	NYSE	FMY	Fri, Aug 30, 2019	13.58	13.76	13.53	13.63
3583	NYSE	FMY	Thu, Aug 29, 2019	13.45	13.50	13.45	13.50
3582	NYSE	FMY	Wed, Aug 28, 2019	13.44	13.49	13.25	13.48
3581	NYSE	FMY	Tue, Aug 27, 2019	13.32	13.57	13.28	13.28
3580	NYSE	FMY	Mon, Aug 26, 2019	13.37	13.50	13.28	13.28
3579	NYSE	FMY	Fri, Aug 23, 2019	13.42	13.52	13.33	13.33
3578	NYSE	FMY	Thu, Aug 22, 2019	13.59	13.64	13.52	13.52
3577	NYSE	FMY	Wed, Aug 21, 2019	13.65	13.66	13.63	13.63
3576	NYSE	FMY	Tue, Aug 20, 2019	13.65	13.66	13.61	13.66
3575	NYSE	FMY	Mon, Aug 19, 2019	13.73	13.73	13.66	13.68
3574	NYSE	FMY	Fri, Aug 16, 2019	13.73	13.73	13.68	13.73
3573	NYSE	FMY	Thu, Aug 15, 2019	13.87	13.89	13.68	13.71
3572	NYSE	FMY	Wed, Aug 14, 2019	13.85	13.85	13.78	13.81
3571	NYSE	FMY	Tue, Aug 13, 2019	13.83	13.88	13.69	13.88
3570	NYSE	FMY	Mon, Aug 12, 2019	13.87	13.98	13.80	13.87
3569	NYSE	FMY	Fri, Aug 9, 2019	13.90	13.90	13.80	13.80
3568	NYSE	FMY	Thu, Aug 8, 2019	13.72	13.86	13.72	13.82
3567	NYSE	FMY	Wed, Aug 7, 2019	13.73	13.73	13.73	13.73
3566	NYSE	FMY	Tue, Aug 6, 2019	13.88	13.91	13.83	13.83
3565	NYSE	FMY	Mon, Aug 5, 2019	14.03	14.04	13.63	13.77
3564	NYSE	FMY	Fri, Aug 2, 2019	14.10	14.10	14.05	14.05
3563	NYSE	FMY	Thu, Aug 1, 2019	13.79	13.85	13.79	13.83
3562	NYSE	FMY	Wed, Jul 31, 2019	13.93	13.93	13.93	13.87
3561	NYSE	FMY	Tue, Jul 30, 2019	13.95	13.95	13.92	13.92
3560	NYSE	FMY	Mon, Jul 29, 2019	13.96	14.04	13.96	14.04
3559	NYSE	FMY	Fri, Jul 26, 2019	14.10	14.10	13.92	14.04
3558	NYSE	FMY	Thu, Jul 25, 2019	13.97	14.02	13.97	14.00
3557	NYSE	FMY	Wed, Jul 24, 2019	14.10	14.10	13.97	13.97
3556	NYSE	FMY	Tue, Jul 23, 2019	13.91	14.00	13.91	14.00
3555	NYSE	FMY	Mon, Jul 22, 2019	14.04	14.04	13.96	14.00
3554	NYSE	FMY	Fri, Jul 19, 2019	14.10	14.10	13.97	13.97
3553	NYSE	FMY	Thu, Jul 18, 2019	13.91	14.06	13.91	13.97
3552	NYSE	FMY	Wed, Jul 17, 2019	13.91	14.00	13.91	14.00
3551	NYSE	FMY	Tue, Jul 16, 2019	13.91	14.05	13.91	13.96
3550	NYSE	FMY	Mon, Jul 15, 2019	14.10	14.10	14.01	14.04
3549	NYSE	FMY	Fri, Jul 12, 2019	14.07	14.07	14.04	14.05
3548	NYSE	FMY	Thu, Jul 11, 2019	14.06	14.10	14.00	14.06
3547	NYSE	FMY	Wed, Jul 10, 2019	0.00	0.00	0.00	13.98
3546	NYSE	FMY	Tue, Jul 9, 2019	13.90	14.02	13.90	13.98
3545	NYSE	FMY	Mon, Jul 8, 2019	14.00	14.00	13.95	13.96
3544	NYSE	FMY	Fri, Jul 5, 2019	14.10	14.10	14.02	14.03
3543	NYSE	FMY	Wed, Jul 3, 2019	14.03	14.05	14.03	14.05
3542	NYSE	FMY	Tue, Jul 2, 2019	14.01	14.08	13.97	14.06
3541	NYSE	FMY	Mon, Jul 1, 2019	13.95	14.01	13.94	13.94
3540	NYSE	FMY	Fri, Jun 28, 2019	13.99	13.99	13.97	13.97
3539	NYSE	FMY	Thu, Jun 27, 2019	13.95	13.95	13.91	13.91
3538	NYSE	FMY	Wed, Jun 26, 2019	14.03	14.03	14.02	14.02
3537	NYSE	FMY	Tue, Jun 25, 2019	13.94	14.10	13.91	13.97
3536	NYSE	FMY	Mon, Jun 24, 2019	14.02	14.02	14.02	14.02
3535	NYSE	FMY	Fri, Jun 21, 2019	14.02	14.02	13.95	13.95
3534	NYSE	FMY	Thu, Jun 20, 2019	14.02	14.04	13.99	13.99
3533	NYSE	FMY	Wed, Jun 19, 2019	14.06	14.06	14.03	14.03
3532	NYSE	FMY	Tue, Jun 18, 2019	13.99	14.05	13.99	14.05
3531	NYSE	FMY	Mon, Jun 17, 2019	14.05	14.10	14.00	14.06
3530	NYSE	FMY	Fri, Jun 14, 2019	13.98	14.08	13.94	14.03
3529	NYSE	FMY	Thu, Jun 13, 2019	13.80	13.90	13.77	13.90
3528	NYSE	FMY	Wed, Jun 12, 2019	13.67	13.75	13.67	13.75
3527	NYSE	FMY	Tue, Jun 11, 2019	13.75	13.76	13.75	13.76
3526	NYSE	FMY	Mon, Jun 10, 2019	13.80	13.80	13.75	13.75
3525	NYSE	FMY	Fri, Jun 7, 2019	13.75	13.77	13.75	13.77
3524	NYSE	FMY	Thu, Jun 6, 2019	13.77	13.77	13.75	13.76
3523	NYSE	FMY	Wed, Jun 5, 2019	13.77	13.77	13.73	13.73
3522	NYSE	FMY	Tue, Jun 4, 2019	13.60	13.74	13.60	13.74
3521	NYSE	FMY	Mon, Jun 3, 2019	13.69	13.69	13.64	13.64
3520	NYSE	FMY	Fri, May 31, 2019	13.60	13.69	13.60	13.68
3519	NYSE	FMY	Thu, May 30, 2019	13.65	13.65	13.62	13.63
3518	NYSE	FMY	Wed, May 29, 2019	13.61	13.65	13.61	13.64
3517	NYSE	FMY	Tue, May 28, 2019	13.57	13.64	13.57	13.62
3516	NYSE	FMY	Fri, May 24, 2019	13.65	13.65	13.58	13.64
3515	NYSE	FMY	Thu, May 23, 2019	13.59	13.60	13.56	13.60
3514	NYSE	FMY	Wed, May 22, 2019	13.65	13.67	13.61	13.62
3513	NYSE	FMY	Tue, May 21, 2019	13.59	13.64	13.59	13.64
3512	NYSE	FMY	Mon, May 20, 2019	13.61	13.61	13.61	13.61
3511	NYSE	FMY	Fri, May 17, 2019	13.65	13.65	13.60	13.61
3510	NYSE	FMY	Thu, May 16, 2019	13.62	13.65	13.58	13.63
3509	NYSE	FMY	Wed, May 15, 2019	13.65	13.67	13.64	13.65
3508	NYSE	FMY	Tue, May 14, 2019	13.55	13.67	13.55	13.60
3507	NYSE	FMY	Mon, May 13, 2019	13.60	13.60	13.59	13.59
3506	NYSE	FMY	Fri, May 10, 2019	13.56	13.60	13.56	13.60
3505	NYSE	FMY	Thu, May 9, 2019	13.57	13.57	13.50	13.57
3504	NYSE	FMY	Wed, May 8, 2019	13.48	13.59	13.48	13.59
3503	NYSE	FMY	Tue, May 7, 2019	13.44	13.53	13.44	13.53
3502	NYSE	FMY	Mon, May 6, 2019	13.47	13.52	13.47	13.51
3501	NYSE	FMY	Fri, May 3, 2019	13.52	13.52	13.50	13.50
3500	NYSE	FMY	Thu, May 2, 2019	13.48	13.55	13.48	13.53
3499	NYSE	FMY	Wed, May 1, 2019	13.48	13.48	13.48	13.48
3498	NYSE	FMY	Tue, Apr 30, 2019	13.50	13.52	13.50	13.46
3497	NYSE	FMY	Mon, Apr 29, 2019	13.40	13.43	13.40	13.43
3496	NYSE	FMY	Fri, Apr 26, 2019	13.40	13.43	13.39	13.42
3495	NYSE	FMY	Thu, Apr 25, 2019	13.38	13.39	13.37	13.37
3494	NYSE	FMY	Wed, Apr 24, 2019	13.36	13.38	13.34	13.35
3493	NYSE	FMY	Tue, Apr 23, 2019	13.40	13.47	13.39	13.39
3492	NYSE	FMY	Mon, Apr 22, 2019	13.46	13.49	13.45	13.45
3491	NYSE	FMY	Thu, Apr 18, 2019	13.54	13.54	13.41	13.48
3490	NYSE	FMY	Wed, Apr 17, 2019	13.52	13.57	13.47	13.47
3489	NYSE	FMY	Tue, Apr 16, 2019	13.54	13.60	13.46	13.54
3488	NYSE	FMY	Mon, Apr 15, 2019	13.60	13.60	13.54	13.56
3487	NYSE	FMY	Fri, Apr 12, 2019	13.58	13.58	13.53	13.57
3486	NYSE	FMY	Thu, Apr 11, 2019	13.54	13.54	13.47	13.53
3485	NYSE	FMY	Wed, Apr 10, 2019	0.00	0.00	0.00	13.47
3484	NYSE	FMY	Tue, Apr 9, 2019	13.45	13.47	13.43	13.47
3483	NYSE	FMY	Mon, Apr 8, 2019	13.46	13.50	13.45	13.49
3482	NYSE	FMY	Fri, Apr 5, 2019	13.45	13.47	13.42	13.47
3481	NYSE	FMY	Thu, Apr 4, 2019	13.46	13.46	13.44	13.45
3480	NYSE	FMY	Wed, Apr 3, 2019	13.43	13.43	13.43	13.43
3479	NYSE	FMY	Tue, Apr 2, 2019	13.45	13.51	13.45	13.45
3478	NYSE	FMY	Mon, Apr 1, 2019	0.00	0.00	0.00	13.47
3477	NYSE	FMY	Fri, Mar 29, 2019	13.53	13.53	13.53	13.53
3476	NYSE	FMY	Thu, Mar 28, 2019	13.50	13.54	13.50	13.54
3475	NYSE	FMY	Wed, Mar 27, 2019	13.50	13.50	13.48	13.48
3474	NYSE	FMY	Tue, Mar 26, 2019	13.50	13.50	13.49	13.49
3473	NYSE	FMY	Mon, Mar 25, 2019	13.40	13.48	13.40	13.44
3472	NYSE	FMY	Fri, Mar 22, 2019	13.42	13.42	13.41	13.41
3471	NYSE	FMY	Thu, Mar 21, 2019	13.43	13.43	13.41	13.42
3470	NYSE	FMY	Wed, Mar 20, 2019	13.39	13.45	13.39	13.43
3469	NYSE	FMY	Tue, Mar 19, 2019	13.41	13.43	13.41	13.43
3468	NYSE	FMY	Mon, Mar 18, 2019	13.39	13.44	13.37	13.43
3467	NYSE	FMY	Fri, Mar 15, 2019	13.46	13.47	13.41	13.43
3466	NYSE	FMY	Thu, Mar 14, 2019	13.48	13.49	13.46	13.48
3465	NYSE	FMY	Wed, Mar 13, 2019	13.49	13.50	13.48	13.49
3464	NYSE	FMY	Tue, Mar 12, 2019	13.50	13.50	13.43	13.43
3463	NYSE	FMY	Mon, Mar 11, 2019	13.52	13.55	13.48	13.52
3462	NYSE	FMY	Fri, Mar 8, 2019	13.50	13.50	13.45	13.47
3461	NYSE	FMY	Thu, Mar 7, 2019	13.46	13.47	13.42	13.47
3460	NYSE	FMY	Wed, Mar 6, 2019	13.43	13.53	13.42	13.50
3459	NYSE	FMY	Tue, Mar 5, 2019	13.37	13.40	13.37	13.40
3458	NYSE	FMY	Mon, Mar 4, 2019	13.39	13.39	13.39	13.39
3457	NYSE	FMY	Fri, Mar 1, 2019	13.49	13.49	13.36	13.43
3456	NYSE	FMY	Thu, Feb 28, 2019	13.44	13.44	13.35	13.29
3455	NYSE	FMY	Wed, Feb 27, 2019	13.39	13.40	13.39	13.39
3454	NYSE	FMY	Tue, Feb 26, 2019	13.38	13.38	13.35	13.37
3453	NYSE	FMY	Mon, Feb 25, 2019	13.35	13.37	13.33	13.37
3452	NYSE	FMY	Fri, Feb 22, 2019	13.38	13.40	13.36	13.36
3451	NYSE	FMY	Thu, Feb 21, 2019	13.40	13.40	13.34	13.40
3450	NYSE	FMY	Wed, Feb 20, 2019	13.33	13.38	13.33	13.34
3449	NYSE	FMY	Tue, Feb 19, 2019	13.35	13.37	13.35	13.36
3448	NYSE	FMY	Fri, Feb 15, 2019	13.50	13.50	13.37	13.41
3447	NYSE	FMY	Thu, Feb 14, 2019	13.37	13.40	13.37	13.40
3446	NYSE	FMY	Wed, Feb 13, 2019	13.38	13.44	13.37	13.44
3445	NYSE	FMY	Tue, Feb 12, 2019	13.36	13.40	13.33	13.38
3444	NYSE	FMY	Mon, Feb 11, 2019	13.38	13.41	13.37	13.37
3443	NYSE	FMY	Fri, Feb 8, 2019	13.43	13.43	13.41	13.41
3442	NYSE	FMY	Thu, Feb 7, 2019	13.36	13.44	13.33	13.40
3441	NYSE	FMY	Wed, Feb 6, 2019	13.36	13.45	13.30	13.37
3440	NYSE	FMY	Tue, Feb 5, 2019	13.47	13.47	13.40	13.40
3439	NYSE	FMY	Mon, Feb 4, 2019	13.43	13.43	13.37	13.41
3438	NYSE	FMY	Fri, Feb 1, 2019	13.47	13.48	13.35	13.43
3437	NYSE	FMY	Thu, Jan 31, 2019	13.51	13.54	13.45	13.48
3436	NYSE	FMY	Wed, Jan 30, 2019	13.42	13.45	13.40	13.43
3435	NYSE	FMY	Tue, Jan 29, 2019	13.35	13.41	13.34	13.41
3434	NYSE	FMY	Mon, Jan 28, 2019	13.38	13.47	13.38	13.43
3433	NYSE	FMY	Fri, Jan 25, 2019	13.35	13.39	13.35	13.37
3432	NYSE	FMY	Thu, Jan 24, 2019	13.28	13.28	13.28	13.28
3431	NYSE	FMY	Wed, Jan 23, 2019	13.30	13.43	13.29	13.29
3430	NYSE	FMY	Tue, Jan 22, 2019	13.25	13.37	13.25	13.36
3429	NYSE	FMY	Fri, Jan 18, 2019	13.37	13.37	13.37	13.37
3428	NYSE	FMY	Thu, Jan 17, 2019	13.45	13.50	13.29	13.43
3427	NYSE	FMY	Wed, Jan 16, 2019	13.30	13.39	13.30	13.39
3426	NYSE	FMY	Tue, Jan 15, 2019	13.28	13.40	13.24	13.30
3425	NYSE	FMY	Mon, Jan 14, 2019	13.30	13.38	13.21	13.21
3424	NYSE	FMY	Fri, Jan 11, 2019	13.47	13.47	13.30	13.45
3423	NYSE	FMY	Thu, Jan 10, 2019	13.27	13.45	13.27	13.45
3422	NYSE	FMY	Wed, Jan 9, 2019	13.27	13.43	13.26	13.28
3421	NYSE	FMY	Tue, Jan 8, 2019	13.36	13.36	13.22	13.26
3420	NYSE	FMY	Mon, Jan 7, 2019	13.17	13.45	13.15	13.42
3419	NYSE	FMY	Fri, Jan 4, 2019	13.14	13.17	13.05	13.16
3418	NYSE	FMY	Thu, Jan 3, 2019	13.02	13.22	12.99	13.12
3417	NYSE	FMY	Wed, Jan 2, 2019	13.03	13.25	13.03	13.11
3416	NYSE	FMY	Mon, Dec 31, 2018	13.14	13.23	13.03	13.08
3415	NYSE	FMY	Fri, Dec 28, 2018	13.09	13.19	13.01	13.02
3414	NYSE	FMY	Thu, Dec 27, 2018	13.08	13.19	13.08	13.19
3413	NYSE	FMY	Wed, Dec 26, 2018	13.12	13.12	13.04	13.05
3412	NYSE	FMY	Mon, Dec 24, 2018	13.10	13.10	13.05	13.05
3411	NYSE	FMY	Fri, Dec 21, 2018	13.01	13.05	12.95	13.00
3410	NYSE	FMY	Thu, Dec 20, 2018	13.09	13.11	13.05	13.11
3409	NYSE	FMY	Wed, Dec 19, 2018	13.11	13.11	13.11	13.11
3408	NYSE	FMY	Tue, Dec 18, 2018	13.06	13.13	13.05	13.10
3407	NYSE	FMY	Mon, Dec 17, 2018	13.05	13.09	13.03	13.04
3406	NYSE	FMY	Fri, Dec 14, 2018	12.94	13.01	12.94	13.01
3405	NYSE	FMY	Thu, Dec 13, 2018	13.02	13.10	13.02	13.02
3404	NYSE	FMY	Wed, Dec 12, 2018	13.09	13.10	13.08	13.10
3403	NYSE	FMY	Tue, Dec 11, 2018	13.16	13.16	13.12	13.16
3402	NYSE	FMY	Mon, Dec 10, 2018	13.23	13.23	13.15	13.16
3401	NYSE	FMY	Fri, Dec 7, 2018	13.20	13.20	13.15	13.16
3400	NYSE	FMY	Thu, Dec 6, 2018	13.11	13.16	13.10	13.13
3399	NYSE	FMY	Tue, Dec 4, 2018	13.09	13.15	13.09	13.15
3398	NYSE	FMY	Mon, Dec 3, 2018	12.99	13.09	12.99	13.09
3397	NYSE	FMY	Fri, Nov 30, 2018	13.06	13.06	13.05	13.06
3396	NYSE	FMY	Thu, Nov 29, 2018	13.05	13.05	13.05	13.05
3395	NYSE	FMY	Wed, Nov 28, 2018	12.99	13.05	12.99	13.05
3394	NYSE	FMY	Tue, Nov 27, 2018	12.96	13.05	12.96	13.02
3393	NYSE	FMY	Mon, Nov 26, 2018	12.99	13.05	12.98	13.05
3392	NYSE	FMY	Fri, Nov 23, 2018	13.08	13.08	13.08	13.08
3391	NYSE	FMY	Wed, Nov 21, 2018	13.11	13.11	13.09	13.09
3390	NYSE	FMY	Tue, Nov 20, 2018	13.07	13.12	13.07	13.12
3389	NYSE	FMY	Mon, Nov 19, 2018	13.15	13.19	13.15	13.15
3388	NYSE	FMY	Fri, Nov 16, 2018	13.05	13.12	13.05	13.12
3387	NYSE	FMY	Thu, Nov 15, 2018	13.02	13.10	13.02	13.08
3386	NYSE	FMY	Wed, Nov 14, 2018	13.00	13.03	13.00	13.03
3385	NYSE	FMY	Tue, Nov 13, 2018	13.15	13.17	12.96	13.08
3384	NYSE	FMY	Mon, Nov 12, 2018	13.06	13.14	13.06	13.14
3383	NYSE	FMY	Fri, Nov 9, 2018	13.09	13.09	13.05	13.05
3382	NYSE	FMY	Thu, Nov 8, 2018	13.07	13.08	12.83	13.07
3381	NYSE	FMY	Wed, Nov 7, 2018	13.08	13.08	13.06	13.07
3380	NYSE	FMY	Tue, Nov 6, 2018	12.97	13.10	12.94	12.98
3379	NYSE	FMY	Mon, Nov 5, 2018	13.04	13.04	13.04	13.04
3378	NYSE	FMY	Fri, Nov 2, 2018	13.05	13.05	13.05	13.05
3377	NYSE	FMY	Thu, Nov 1, 2018	12.98	13.05	12.98	13.05
3376	NYSE	FMY	Wed, Oct 31, 2018	13.07	13.07	12.92	12.99
3375	NYSE	FMY	Tue, Oct 30, 2018	13.24	13.24	12.74	13.13
3374	NYSE	FMY	Mon, Oct 29, 2018	13.17	13.17	13.17	13.17
3373	NYSE	FMY	Fri, Oct 26, 2018	13.28	13.28	13.26	13.26
3372	NYSE	FMY	Thu, Oct 25, 2018	13.30	13.30	13.30	13.30
3371	NYSE	FMY	Wed, Oct 24, 2018	13.29	13.40	13.29	13.35
3370	NYSE	FMY	Tue, Oct 23, 2018	13.34	13.34	13.22	13.22
3369	NYSE	FMY	Mon, Oct 22, 2018	13.30	13.42	13.24	13.42
3368	NYSE	FMY	Fri, Oct 19, 2018	13.35	13.35	13.34	13.35
3367	NYSE	FMY	Thu, Oct 18, 2018	13.33	13.33	13.32	13.32
3366	NYSE	FMY	Wed, Oct 17, 2018	13.25	13.31	13.25	13.31
3365	NYSE	FMY	Tue, Oct 16, 2018	13.22	13.31	13.22	13.31
3364	NYSE	FMY	Mon, Oct 15, 2018	13.22	13.33	13.10	13.32
3363	NYSE	FMY	Fri, Oct 12, 2018	13.18	13.18	13.14	13.15
3362	NYSE	FMY	Thu, Oct 11, 2018	13.42	13.42	13.31	13.31
3361	NYSE	FMY	Wed, Oct 10, 2018	13.42	13.42	13.31	13.35
3360	NYSE	FMY	Tue, Oct 9, 2018	13.40	13.40	13.33	13.39
3359	NYSE	FMY	Mon, Oct 8, 2018	0.00	0.00	0.00	13.39
3358	NYSE	FMY	Fri, Oct 5, 2018	13.32	13.39	13.32	13.39
3357	NYSE	FMY	Thu, Oct 4, 2018	13.35	13.43	13.33	13.33
3356	NYSE	FMY	Wed, Oct 3, 2018	13.50	13.50	13.42	13.48
3355	NYSE	FMY	Tue, Oct 2, 2018	13.37	13.47	13.37	13.41
3354	NYSE	FMY	Mon, Oct 1, 2018	13.28	13.39	13.28	13.39
3353	NYSE	FMY	Fri, Sep 28, 2018	13.44	13.50	13.39	13.39
3352	NYSE	FMY	Thu, Sep 27, 2018	13.39	13.42	13.39	13.42
3351	NYSE	FMY	Wed, Sep 26, 2018	13.38	13.44	13.38	13.38
3350	NYSE	FMY	Tue, Sep 25, 2018	13.40	13.41	13.35	13.38
3349	NYSE	FMY	Mon, Sep 24, 2018	13.40	13.42	13.40	13.42
3348	NYSE	FMY	Fri, Sep 21, 2018	13.41	13.41	13.40	13.41
3347	NYSE	FMY	Thu, Sep 20, 2018	13.41	13.42	13.41	13.42
3346	NYSE	FMY	Wed, Sep 19, 2018	13.40	13.42	13.40	13.42
3345	NYSE	FMY	Tue, Sep 18, 2018	13.43	13.43	13.38	13.39
3344	NYSE	FMY	Mon, Sep 17, 2018	13.55	13.55	13.48	13.48
3343	NYSE	FMY	Fri, Sep 14, 2018	13.48	13.50	13.47	13.50
3342	NYSE	FMY	Thu, Sep 13, 2018	13.45	13.47	13.45	13.47
3341	NYSE	FMY	Wed, Sep 12, 2018	13.42	13.45	13.42	13.45
3340	NYSE	FMY	Tue, Sep 11, 2018	13.42	13.43	13.42	13.42
3339	NYSE	FMY	Mon, Sep 10, 2018	13.33	13.42	13.33	13.42
3338	NYSE	FMY	Fri, Sep 7, 2018	13.37	13.37	13.29	13.30
3337	NYSE	FMY	Thu, Sep 6, 2018	13.44	13.44	13.30	13.30
3336	NYSE	FMY	Wed, Sep 5, 2018	13.43	13.43	13.33	13.41
3335	NYSE	FMY	Tue, Sep 4, 2018	13.37	13.37	13.32	13.32
3334	NYSE	FMY	Fri, Aug 31, 2018	13.33	13.36	13.33	13.30
3333	NYSE	FMY	Thu, Aug 30, 2018	13.33	13.39	13.33	13.35
3332	NYSE	FMY	Wed, Aug 29, 2018	13.44	13.44	13.37	13.38
3331	NYSE	FMY	Tue, Aug 28, 2018	13.33	13.38	13.33	13.36
3330	NYSE	FMY	Mon, Aug 27, 2018	13.37	13.41	13.36	13.38
3329	NYSE	FMY	Fri, Aug 24, 2018	13.48	13.48	13.36	13.36
3328	NYSE	FMY	Thu, Aug 23, 2018	13.28	13.39	13.28	13.36
3327	NYSE	FMY	Wed, Aug 22, 2018	13.31	13.40	13.31	13.36
3326	NYSE	FMY	Tue, Aug 21, 2018	13.39	13.41	13.35	13.38
3325	NYSE	FMY	Mon, Aug 20, 2018	13.31	13.31	13.31	13.31
3324	NYSE	FMY	Fri, Aug 17, 2018	13.27	13.32	13.27	13.30
3323	NYSE	FMY	Thu, Aug 16, 2018	13.26	13.30	13.26	13.27
3322	NYSE	FMY	Wed, Aug 15, 2018	13.29	13.29	13.23	13.26
3321	NYSE	FMY	Tue, Aug 14, 2018	13.24	13.26	13.20	13.21
3320	NYSE	FMY	Mon, Aug 13, 2018	13.27	13.27	13.23	13.24
3319	NYSE	FMY	Fri, Aug 10, 2018	13.28	13.29	13.22	13.22
3318	NYSE	FMY	Thu, Aug 9, 2018	13.29	13.30	13.27	13.28
3317	NYSE	FMY	Wed, Aug 8, 2018	13.29	13.29	13.27	13.27
3316	NYSE	FMY	Tue, Aug 7, 2018	13.35	13.35	13.31	13.31
3315	NYSE	FMY	Mon, Aug 6, 2018	13.32	13.32	13.31	13.31
3314	NYSE	FMY	Fri, Aug 3, 2018	13.27	13.33	13.25	13.27
3313	NYSE	FMY	Thu, Aug 2, 2018	13.25	13.25	13.23	13.23
3312	NYSE	FMY	Wed, Aug 1, 2018	13.25	13.25	13.20	13.20
3311	NYSE	FMY	Tue, Jul 31, 2018	13.27	13.30	13.27	13.21
3310	NYSE	FMY	Mon, Jul 30, 2018	13.30	13.35	13.26	13.35
3309	NYSE	FMY	Fri, Jul 27, 2018	13.23	13.26	13.23	13.25
3308	NYSE	FMY	Thu, Jul 26, 2018	13.23	13.30	13.23	13.23
3307	NYSE	FMY	Wed, Jul 25, 2018	13.30	13.30	13.29	13.29
3306	NYSE	FMY	Tue, Jul 24, 2018	13.40	13.40	13.26	13.30
3305	NYSE	FMY	Mon, Jul 23, 2018	13.31	13.31	13.27	13.29
3304	NYSE	FMY	Fri, Jul 20, 2018	13.34	13.37	13.34	13.35
3303	NYSE	FMY	Thu, Jul 19, 2018	13.36	13.39	13.36	13.39
3302	NYSE	FMY	Wed, Jul 18, 2018	13.31	13.42	13.31	13.35
3301	NYSE	FMY	Tue, Jul 17, 2018	13.40	13.40	13.36	13.36
3300	NYSE	FMY	Mon, Jul 16, 2018	13.54	13.54	13.40	13.40
3299	NYSE	FMY	Fri, Jul 13, 2018	13.53	13.53	13.40	13.45
3298	NYSE	FMY	Thu, Jul 12, 2018	13.43	13.43	13.37	13.37
3297	NYSE	FMY	Wed, Jul 11, 2018	13.28	13.37	13.28	13.35
3296	NYSE	FMY	Tue, Jul 10, 2018	13.44	13.44	13.35	13.37
3295	NYSE	FMY	Mon, Jul 9, 2018	13.50	13.50	13.35	13.35
3294	NYSE	FMY	Fri, Jul 6, 2018	13.36	13.36	13.26	13.26
3293	NYSE	FMY	Thu, Jul 5, 2018	13.42	13.42	13.35	13.36
3292	NYSE	FMY	Tue, Jul 3, 2018	13.39	13.39	13.39	13.39
3291	NYSE	FMY	Mon, Jul 2, 2018	13.30	13.32	13.24	13.32
3290	NYSE	FMY	Fri, Jun 29, 2018	13.44	13.44	13.44	13.44
3289	NYSE	FMY	Thu, Jun 28, 2018	13.29	13.32	13.28	13.32
3288	NYSE	FMY	Wed, Jun 27, 2018	13.36	13.40	13.35	13.37
3287	NYSE	FMY	Tue, Jun 26, 2018	13.37	13.40	13.35	13.35
3286	NYSE	FMY	Mon, Jun 25, 2018	13.43	13.43	13.32	13.34
3285	NYSE	FMY	Fri, Jun 22, 2018	13.38	13.38	13.37	13.38
3284	NYSE	FMY	Thu, Jun 21, 2018	13.37	13.38	13.34	13.34
3283	NYSE	FMY	Wed, Jun 20, 2018	13.38	13.41	13.38	13.38
3282	NYSE	FMY	Tue, Jun 19, 2018	13.27	13.33	13.27	13.33
3281	NYSE	FMY	Mon, Jun 18, 2018	13.37	13.40	13.36	13.36
3280	NYSE	FMY	Fri, Jun 15, 2018	13.38	13.40	13.32	13.36
3279	NYSE	FMY	Thu, Jun 14, 2018	13.38	13.38	13.38	13.38
3278	NYSE	FMY	Wed, Jun 13, 2018	13.44	13.44	13.44	13.44
3277	NYSE	FMY	Tue, Jun 12, 2018	13.34	13.44	13.34	13.41
3276	NYSE	FMY	Mon, Jun 11, 2018	13.44	13.44	13.44	13.44
3275	NYSE	FMY	Fri, Jun 8, 2018	13.33	13.42	13.33	13.39
3274	NYSE	FMY	Thu, Jun 7, 2018	13.34	13.38	13.34	13.34
3273	NYSE	FMY	Wed, Jun 6, 2018	13.39	13.39	13.35	13.35
3272	NYSE	FMY	Tue, Jun 5, 2018	13.40	13.40	13.40	13.40
3271	NYSE	FMY	Mon, Jun 4, 2018	13.48	13.48	13.39	13.44
3270	NYSE	FMY	Fri, Jun 1, 2018	13.37	13.41	13.37	13.41
3269	NYSE	FMY	Thu, May 31, 2018	13.55	13.55	13.46	13.40
3268	NYSE	FMY	Wed, May 30, 2018	13.50	13.53	13.48	13.53
3267	NYSE	FMY	Tue, May 29, 2018	13.44	13.46	13.43	13.46
3266	NYSE	FMY	Fri, May 25, 2018	13.40	13.46	13.40	13.41
3265	NYSE	FMY	Thu, May 24, 2018	13.32	13.46	13.32	13.46
3264	NYSE	FMY	Wed, May 23, 2018	13.34	13.38	13.34	13.38
3263	NYSE	FMY	Tue, May 22, 2018	13.34	13.38	13.34	13.38
3262	NYSE	FMY	Mon, May 21, 2018	13.34	13.35	13.34	13.35
3261	NYSE	FMY	Fri, May 18, 2018	13.38	13.38	13.36	13.37
3260	NYSE	FMY	Thu, May 17, 2018	13.36	13.40	13.36	13.36
3259	NYSE	FMY	Wed, May 16, 2018	13.36	13.44	13.36	13.41
3258	NYSE	FMY	Tue, May 15, 2018	13.44	13.44	13.34	13.36
3257	NYSE	FMY	Mon, May 14, 2018	13.38	13.45	13.38	13.40
3256	NYSE	FMY	Fri, May 11, 2018	13.52	13.52	13.45	13.45
3255	NYSE	FMY	Thu, May 10, 2018	13.41	13.47	13.41	13.47
3254	NYSE	FMY	Wed, May 9, 2018	13.37	13.42	13.37	13.40
3253	NYSE	FMY	Tue, May 8, 2018	13.37	13.43	13.37	13.40
3252	NYSE	FMY	Mon, May 7, 2018	13.45	13.45	13.38	13.42
3251	NYSE	FMY	Fri, May 4, 2018	13.36	13.42	13.36	13.41
3250	NYSE	FMY	Thu, May 3, 2018	13.35	13.52	13.35	13.41
3249	NYSE	FMY	Wed, May 2, 2018	13.53	13.53	13.38	13.41
3248	NYSE	FMY	Tue, May 1, 2018	13.35	13.41	13.35	13.37
3247	NYSE	FMY	Mon, Apr 30, 2018	13.47	13.50	13.47	13.41
3246	NYSE	FMY	Fri, Apr 27, 2018	13.47	13.50	13.47	13.47
3245	NYSE	FMY	Thu, Apr 26, 2018	13.46	13.54	13.44	13.52
3244	NYSE	FMY	Wed, Apr 25, 2018	13.52	13.57	13.51	13.57
3243	NYSE	FMY	Tue, Apr 24, 2018	13.60	13.65	13.44	13.59
3242	NYSE	FMY	Mon, Apr 23, 2018	13.53	13.58	13.41	13.44
3241	NYSE	FMY	Fri, Apr 20, 2018	13.66	13.67	13.48	13.60
3240	NYSE	FMY	Thu, Apr 19, 2018	13.79	13.81	13.71	13.75
3239	NYSE	FMY	Wed, Apr 18, 2018	13.76	13.85	13.76	13.76
3238	NYSE	FMY	Tue, Apr 17, 2018	13.84	13.84	13.76	13.79
3237	NYSE	FMY	Mon, Apr 16, 2018	13.97	13.97	13.92	13.92
3236	NYSE	FMY	Fri, Apr 13, 2018	13.89	13.89	13.89	13.89
3235	NYSE	FMY	Thu, Apr 12, 2018	13.93	13.93	13.91	13.91
3234	NYSE	FMY	Wed, Apr 11, 2018	13.85	13.99	13.85	13.99
3233	NYSE	FMY	Tue, Apr 10, 2018	14.02	14.02	13.93	13.93
3232	NYSE	FMY	Mon, Apr 9, 2018	13.97	14.01	13.82	13.94
3231	NYSE	FMY	Thu, Apr 5, 2018	13.97	13.97	13.92	13.97
3230	NYSE	FMY	Wed, Apr 4, 2018	13.97	13.97	13.92	13.92
3229	NYSE	FMY	Tue, Apr 3, 2018	13.85	13.90	13.85	13.90
3228	NYSE	FMY	Mon, Apr 2, 2018	13.90	13.90	13.88	13.90
3227	NYSE	FMY	Thu, Mar 29, 2018	13.85	13.95	13.85	13.95
3226	NYSE	FMY	Wed, Mar 28, 2018	13.94	13.95	13.91	13.94
3225	NYSE	FMY	Tue, Mar 27, 2018	13.89	13.92	13.87	13.91
3224	NYSE	FMY	Mon, Mar 26, 2018	13.90	13.90	13.86	13.86
3223	NYSE	FMY	Fri, Mar 23, 2018	13.88	13.93	13.88	13.93
3222	NYSE	FMY	Thu, Mar 22, 2018	13.93	13.99	13.85	13.87
3221	NYSE	FMY	Wed, Mar 21, 2018	14.09	14.09	14.00	14.00
3220	NYSE	FMY	Tue, Mar 20, 2018	14.01	14.09	14.01	14.09
3219	NYSE	FMY	Mon, Mar 19, 2018	13.99	13.99	13.95	13.97
3218	NYSE	FMY	Fri, Mar 16, 2018	13.90	13.99	13.90	13.97
3217	NYSE	FMY	Thu, Mar 15, 2018	14.00	14.01	13.92	13.93
3216	NYSE	FMY	Wed, Mar 14, 2018	14.05	14.05	13.97	13.98
3215	NYSE	FMY	Tue, Mar 13, 2018	14.05	14.05	14.01	14.01
3214	NYSE	FMY	Mon, Mar 12, 2018	14.03	14.05	14.02	14.03
3213	NYSE	FMY	Fri, Mar 9, 2018	0.00	0.00	0.00	13.90
3212	NYSE	FMY	Thu, Mar 8, 2018	13.90	13.90	13.90	13.90
3211	NYSE	FMY	Wed, Mar 7, 2018	13.91	13.93	13.91	13.93
3210	NYSE	FMY	Tue, Mar 6, 2018	14.06	14.06	13.95	13.98
3209	NYSE	FMY	Mon, Mar 5, 2018	14.01	14.01	14.00	14.01
3208	NYSE	FMY	Fri, Mar 2, 2018	14.13	14.13	14.01	14.01
3207	NYSE	FMY	Thu, Mar 1, 2018	14.24	14.24	14.00	14.17
3206	NYSE	FMY	Wed, Feb 28, 2018	14.10	14.13	14.10	14.06
3205	NYSE	FMY	Tue, Feb 27, 2018	14.22	14.30	14.02	14.03
3204	NYSE	FMY	Mon, Feb 26, 2018	13.96	14.18	13.96	14.15
3203	NYSE	FMY	Fri, Feb 23, 2018	13.98	14.00	13.89	14.00
3202	NYSE	FMY	Thu, Feb 22, 2018	13.85	14.00	13.85	14.00
3201	NYSE	FMY	Wed, Feb 21, 2018	13.91	13.95	13.89	13.91
3200	NYSE	FMY	Tue, Feb 20, 2018	13.88	13.98	13.88	13.97
3199	NYSE	FMY	Fri, Feb 16, 2018	13.75	13.90	13.74	13.81
3198	NYSE	FMY	Thu, Feb 15, 2018	13.99	14.00	13.85	13.85
3197	NYSE	FMY	Wed, Feb 14, 2018	14.00	14.00	13.84	13.93
3196	NYSE	FMY	Tue, Feb 13, 2018	13.87	13.95	13.84	13.95
3195	NYSE	FMY	Mon, Feb 12, 2018	13.83	13.83	13.82	13.83
3194	NYSE	FMY	Fri, Feb 9, 2018	13.84	13.92	13.82	13.87
3193	NYSE	FMY	Thu, Feb 8, 2018	13.88	13.95	13.88	13.94
3192	NYSE	FMY	Wed, Feb 7, 2018	13.96	13.99	13.96	13.96
3191	NYSE	FMY	Tue, Feb 6, 2018	13.83	13.98	13.82	13.94
3190	NYSE	FMY	Mon, Feb 5, 2018	14.05	14.05	14.02	14.02
3189	NYSE	FMY	Fri, Feb 2, 2018	14.03	14.07	14.03	14.07
3188	NYSE	FMY	Thu, Feb 1, 2018	14.03	14.03	14.03	14.03
3187	NYSE	FMY	Wed, Jan 31, 2018	14.03	14.19	14.03	14.04
3186	NYSE	FMY	Tue, Jan 30, 2018	14.05	14.15	14.04	14.04
3185	NYSE	FMY	Mon, Jan 29, 2018	14.09	14.21	14.07	14.15
3184	NYSE	FMY	Fri, Jan 26, 2018	14.22	14.22	14.20	14.21
3183	NYSE	FMY	Thu, Jan 25, 2018	14.31	14.31	14.20	14.22
3182	NYSE	FMY	Wed, Jan 24, 2018	14.21	14.29	14.21	14.27
3181	NYSE	FMY	Tue, Jan 23, 2018	14.20	14.22	14.20	14.22
3180	NYSE	FMY	Mon, Jan 22, 2018	14.23	14.23	14.20	14.22
3179	NYSE	FMY	Fri, Jan 19, 2018	14.20	14.21	14.20	14.21
3178	NYSE	FMY	Thu, Jan 18, 2018	14.20	14.23	14.20	14.21
3177	NYSE	FMY	Wed, Jan 17, 2018	14.29	14.29	14.22	14.23
3176	NYSE	FMY	Tue, Jan 16, 2018	14.33	14.33	14.27	14.30
3175	NYSE	FMY	Fri, Jan 12, 2018	14.28	14.33	14.28	14.30
3174	NYSE	FMY	Thu, Jan 11, 2018	14.27	14.30	14.27	14.30
3173	NYSE	FMY	Wed, Jan 10, 2018	14.25	14.30	14.24	14.28
3172	NYSE	FMY	Tue, Jan 9, 2018	14.34	14.34	14.23	14.28
3171	NYSE	FMY	Mon, Jan 8, 2018	14.21	14.28	14.21	14.28
3170	NYSE	FMY	Fri, Jan 5, 2018	14.26	14.31	14.22	14.28
3169	NYSE	FMY	Thu, Jan 4, 2018	14.25	14.34	14.25	14.34
3168	NYSE	FMY	Wed, Jan 3, 2018	14.21	14.29	14.18	14.28
3167	NYSE	FMY	Tue, Jan 2, 2018	14.17	14.34	14.05	14.32
3166	NYSE	FMY	Fri, Dec 29, 2017	14.23	14.30	14.23	14.30
3165	NYSE	FMY	Thu, Dec 28, 2017	14.30	14.30	14.30	14.30
3164	NYSE	FMY	Wed, Dec 27, 2017	14.18	14.27	14.18	14.26
3163	NYSE	FMY	Tue, Dec 26, 2017	14.17	14.22	14.13	14.21
3162	NYSE	FMY	Fri, Dec 22, 2017	14.10	14.20	14.09	14.15
3161	NYSE	FMY	Thu, Dec 21, 2017	14.11	14.13	14.11	14.13
3160	NYSE	FMY	Wed, Dec 20, 2017	14.16	14.16	14.11	14.11
3159	NYSE	FMY	Tue, Dec 19, 2017	14.02	14.12	14.02	14.08
3158	NYSE	FMY	Mon, Dec 18, 2017	14.03	14.18	14.03	14.05
3157	NYSE	FMY	Fri, Dec 15, 2017	14.13	14.13	14.07	14.07
3156	NYSE	FMY	Thu, Dec 14, 2017	14.06	14.10	14.06	14.08
3155	NYSE	FMY	Wed, Dec 13, 2017	14.23	14.23	14.05	14.11
3154	NYSE	FMY	Tue, Dec 12, 2017	14.01	14.12	14.01	14.11
3153	NYSE	FMY	Mon, Dec 11, 2017	14.15	14.22	14.04	14.07
3152	NYSE	FMY	Fri, Dec 8, 2017	14.03	14.23	14.03	14.09
3151	NYSE	FMY	Thu, Dec 7, 2017	14.21	14.21	14.03	14.03
3150	NYSE	FMY	Wed, Dec 6, 2017	14.15	14.15	14.07	14.07
3149	NYSE	FMY	Tue, Dec 5, 2017	14.10	14.10	14.00	14.02
3148	NYSE	FMY	Mon, Dec 4, 2017	14.08	14.17	14.08	14.10
3147	NYSE	FMY	Fri, Dec 1, 2017	14.15	14.19	14.09	14.10
3146	NYSE	FMY	Thu, Nov 30, 2017	14.19	14.19	14.11	14.09
3145	NYSE	FMY	Wed, Nov 29, 2017	14.33	14.33	14.12	14.12
3144	NYSE	FMY	Tue, Nov 28, 2017	14.35	14.35	14.15	14.15
3143	NYSE	FMY	Mon, Nov 27, 2017	0.00	0.00	0.00	14.25
3142	NYSE	FMY	Fri, Nov 24, 2017	14.25	14.37	14.24	14.25
3141	NYSE	FMY	Wed, Nov 22, 2017	14.12	14.16	14.11	14.16
3140	NYSE	FMY	Tue, Nov 21, 2017	14.13	14.19	14.13	14.15
3139	NYSE	FMY	Mon, Nov 20, 2017	14.23	14.23	14.11	14.18
3138	NYSE	FMY	Fri, Nov 17, 2017	14.13	14.13	14.13	14.13
3137	NYSE	FMY	Thu, Nov 16, 2017	14.25	14.25	14.21	14.21
3136	NYSE	FMY	Wed, Nov 15, 2017	14.35	14.35	14.25	14.27
3135	NYSE	FMY	Tue, Nov 14, 2017	14.20	14.38	14.20	14.34
3134	NYSE	FMY	Mon, Nov 13, 2017	14.37	14.38	14.22	14.23
3133	NYSE	FMY	Fri, Nov 10, 2017	14.38	14.38	14.19	14.25
3132	NYSE	FMY	Thu, Nov 9, 2017	14.42	14.42	14.32	14.35
3131	NYSE	FMY	Wed, Nov 8, 2017	14.39	14.43	14.30	14.37
3130	NYSE	FMY	Tue, Nov 7, 2017	14.31	14.43	14.28	14.37
3129	NYSE	FMY	Mon, Nov 6, 2017	14.29	14.30	14.27	14.30
3128	NYSE	FMY	Fri, Nov 3, 2017	14.31	14.32	14.30	14.32
3127	NYSE	FMY	Thu, Nov 2, 2017	14.31	14.32	14.31	14.32
3126	NYSE	FMY	Wed, Nov 1, 2017	14.33	14.44	14.29	14.31
3125	NYSE	FMY	Tue, Oct 31, 2017	14.17	14.46	14.17	14.37
3124	NYSE	FMY	Mon, Oct 30, 2017	14.28	14.29	14.18	14.26
3123	NYSE	FMY	Fri, Oct 27, 2017	14.21	14.25	14.20	14.20
3122	NYSE	FMY	Thu, Oct 26, 2017	14.35	14.35	14.17	14.25
3121	NYSE	FMY	Wed, Oct 25, 2017	14.43	14.43	14.21	14.24
3120	NYSE	FMY	Tue, Oct 24, 2017	14.34	14.34	14.26	14.26
3119	NYSE	FMY	Mon, Oct 23, 2017	14.37	14.37	14.33	14.33
3118	NYSE	FMY	Fri, Oct 20, 2017	14.35	14.48	14.22	14.48
3117	NYSE	FMY	Thu, Oct 19, 2017	14.33	14.47	14.26	14.37
3116	NYSE	FMY	Wed, Oct 18, 2017	14.16	14.31	14.16	14.23
3115	NYSE	FMY	Tue, Oct 17, 2017	14.28	14.28	14.16	14.28
3114	NYSE	FMY	Mon, Oct 16, 2017	14.30	14.31	14.25	14.26
3113	NYSE	FMY	Fri, Oct 13, 2017	14.20	14.28	14.20	14.21
3112	NYSE	FMY	Thu, Oct 12, 2017	14.30	14.30	14.17	14.21
3111	NYSE	FMY	Wed, Oct 11, 2017	14.21	14.23	14.21	14.23
3110	NYSE	FMY	Tue, Oct 10, 2017	14.11	14.20	14.11	14.20
3109	NYSE	FMY	Mon, Oct 9, 2017	14.12	14.15	14.12	14.14
3108	NYSE	FMY	Fri, Oct 6, 2017	14.16	14.16	14.11	14.13
3107	NYSE	FMY	Thu, Oct 5, 2017	14.15	14.15	14.15	14.15
3106	NYSE	FMY	Wed, Oct 4, 2017	14.16	14.17	14.16	14.17
3105	NYSE	FMY	Tue, Oct 3, 2017	14.11	14.17	14.11	14.16
3104	NYSE	FMY	Mon, Oct 2, 2017	14.24	14.24	14.08	14.22
3103	NYSE	FMY	Fri, Sep 29, 2017	14.22	14.27	14.22	14.26
3102	NYSE	FMY	Thu, Sep 28, 2017	14.18	14.21	14.18	14.20
3101	NYSE	FMY	Wed, Sep 27, 2017	14.16	14.20	14.11	14.20
3100	NYSE	FMY	Tue, Sep 26, 2017	14.24	14.25	14.24	14.24
3099	NYSE	FMY	Mon, Sep 25, 2017	14.23	14.26	14.23	14.24
3098	NYSE	FMY	Fri, Sep 22, 2017	14.23	14.23	14.23	14.23
3097	NYSE	FMY	Thu, Sep 21, 2017	14.30	14.30	14.29	14.29
3096	NYSE	FMY	Wed, Sep 20, 2017	14.28	14.28	14.28	14.28
3095	NYSE	FMY	Tue, Sep 19, 2017	14.28	14.33	14.26	14.28
3094	NYSE	FMY	Mon, Sep 18, 2017	14.28	14.28	14.27	14.27
3093	NYSE	FMY	Fri, Sep 15, 2017	14.30	14.30	14.28	14.28
3092	NYSE	FMY	Thu, Sep 14, 2017	14.26	14.28	14.24	14.28
3091	NYSE	FMY	Wed, Sep 13, 2017	14.24	14.27	14.23	14.27
3090	NYSE	FMY	Tue, Sep 12, 2017	14.24	14.25	14.23	14.24
3089	NYSE	FMY	Mon, Sep 11, 2017	14.23	14.24	14.20	14.23
3088	NYSE	FMY	Fri, Sep 8, 2017	14.22	14.22	14.21	14.21
3087	NYSE	FMY	Thu, Sep 7, 2017	14.21	14.27	14.21	14.27
3086	NYSE	FMY	Wed, Sep 6, 2017	14.23	14.25	14.21	14.25
3085	NYSE	FMY	Tue, Sep 5, 2017	14.22	14.26	14.14	14.25
3084	NYSE	FMY	Fri, Sep 1, 2017	14.24	14.28	14.21	14.27
3083	NYSE	FMY	Thu, Aug 31, 2017	14.25	14.28	14.24	14.19
3082	NYSE	FMY	Wed, Aug 30, 2017	14.21	14.27	14.19	14.27
3081	NYSE	FMY	Tue, Aug 29, 2017	14.21	14.26	14.17	14.26
3080	NYSE	FMY	Mon, Aug 28, 2017	14.26	14.26	14.14	14.24
3079	NYSE	FMY	Fri, Aug 25, 2017	14.18	14.29	14.18	14.29
3078	NYSE	FMY	Thu, Aug 24, 2017	14.20	14.21	14.20	14.20
3077	NYSE	FMY	Wed, Aug 23, 2017	14.26	14.26	14.20	14.21
3076	NYSE	FMY	Tue, Aug 22, 2017	14.23	14.25	14.15	14.20
3075	NYSE	FMY	Mon, Aug 21, 2017	14.14	14.20	14.14	14.17
3074	NYSE	FMY	Fri, Aug 18, 2017	14.17	14.19	14.16	14.16
3073	NYSE	FMY	Thu, Aug 17, 2017	14.19	14.21	14.18	14.21
3072	NYSE	FMY	Wed, Aug 16, 2017	14.18	14.21	14.13	14.19
3071	NYSE	FMY	Tue, Aug 15, 2017	14.35	14.35	14.13	14.20
3070	NYSE	FMY	Mon, Aug 14, 2017	14.08	14.28	14.08	14.27
3069	NYSE	FMY	Fri, Aug 11, 2017	14.29	14.29	14.01	14.07
3068	NYSE	FMY	Thu, Aug 10, 2017	14.23	14.23	14.03	14.10
3067	NYSE	FMY	Wed, Aug 9, 2017	14.15	14.19	14.12	14.14
3066	NYSE	FMY	Tue, Aug 8, 2017	14.26	14.26	14.26	14.26
3065	NYSE	FMY	Mon, Aug 7, 2017	14.21	14.24	14.15	14.15
3064	NYSE	FMY	Fri, Aug 4, 2017	14.21	14.29	14.21	14.23
3063	NYSE	FMY	Wed, Aug 2, 2017	14.18	14.31	14.18	14.22
3062	NYSE	FMY	Tue, Aug 1, 2017	14.24	14.24	14.20	14.21
3061	NYSE	FMY	Mon, Jul 31, 2017	14.16	14.36	14.16	14.26
3060	NYSE	FMY	Fri, Jul 28, 2017	14.15	14.17	14.15	14.17
3059	NYSE	FMY	Thu, Jul 27, 2017	14.19	14.19	14.16	14.16
3058	NYSE	FMY	Wed, Jul 26, 2017	14.23	14.23	14.23	14.23
3057	NYSE	FMY	Tue, Jul 25, 2017	14.12	14.23	14.09	14.20
3056	NYSE	FMY	Mon, Jul 24, 2017	14.17	14.17	14.15	14.16
3055	NYSE	FMY	Fri, Jul 21, 2017	14.12	14.23	14.12	14.14
3054	NYSE	FMY	Thu, Jul 20, 2017	14.11	14.26	14.11	14.26
3053	NYSE	FMY	Wed, Jul 19, 2017	14.28	14.31	14.14	14.16
3052	NYSE	FMY	Tue, Jul 18, 2017	14.23	14.36	14.23	14.34
3051	NYSE	FMY	Mon, Jul 17, 2017	14.29	14.29	14.23	14.26
3050	NYSE	FMY	Fri, Jul 14, 2017	14.20	14.25	14.19	14.22
3049	NYSE	FMY	Thu, Jul 13, 2017	14.19	14.24	14.19	14.23
3048	NYSE	FMY	Wed, Jul 12, 2017	14.22	14.22	14.20	14.21
3047	NYSE	FMY	Tue, Jul 11, 2017	14.18	14.18	14.18	14.18
3046	NYSE	FMY	Mon, Jul 10, 2017	14.19	14.20	14.19	14.19
3045	NYSE	FMY	Fri, Jul 7, 2017	14.17	14.21	14.15	14.19
3044	NYSE	FMY	Thu, Jul 6, 2017	14.13	14.23	14.13	14.14
3043	NYSE	FMY	Wed, Jul 5, 2017	14.12	14.13	14.12	14.13
3042	NYSE	FMY	Mon, Jul 3, 2017	14.14	14.15	14.13	14.15
3041	NYSE	FMY	Fri, Jun 30, 2017	14.17	14.17	14.17	14.17
3040	NYSE	FMY	Thu, Jun 29, 2017	14.17	14.20	14.17	14.19
3039	NYSE	FMY	Wed, Jun 28, 2017	14.10	14.17	14.10	14.17
3038	NYSE	FMY	Tue, Jun 27, 2017	14.19	14.19	14.12	14.18
3037	NYSE	FMY	Mon, Jun 26, 2017	14.16	14.19	14.10	14.16
3036	NYSE	FMY	Fri, Jun 23, 2017	14.13	14.15	14.13	14.14
3035	NYSE	FMY	Thu, Jun 22, 2017	14.08	14.12	14.08	14.12
3034	NYSE	FMY	Wed, Jun 21, 2017	14.05	14.08	14.05	14.08
3033	NYSE	FMY	Tue, Jun 20, 2017	14.08	14.08	14.02	14.06
3032	NYSE	FMY	Mon, Jun 19, 2017	14.06	14.11	14.03	14.10
3031	NYSE	FMY	Fri, Jun 16, 2017	14.10	14.10	14.10	14.10
3030	NYSE	FMY	Thu, Jun 15, 2017	14.05	14.11	14.05	14.10
3029	NYSE	FMY	Wed, Jun 14, 2017	14.07	14.07	14.05	14.06
3028	NYSE	FMY	Tue, Jun 13, 2017	14.10	14.11	14.10	14.10
3027	NYSE	FMY	Mon, Jun 12, 2017	14.11	14.11	14.05	14.05
3026	NYSE	FMY	Fri, Jun 9, 2017	14.09	14.09	14.04	14.04
3025	NYSE	FMY	Thu, Jun 8, 2017	14.05	14.10	14.05	14.09
3024	NYSE	FMY	Wed, Jun 7, 2017	14.13	14.13	14.05	14.12
3023	NYSE	FMY	Tue, Jun 6, 2017	14.12	14.12	14.09	14.11
3022	NYSE	FMY	Mon, Jun 5, 2017	14.12	14.15	14.08	14.08
3021	NYSE	FMY	Fri, Jun 2, 2017	14.11	14.16	14.11	14.14
3020	NYSE	FMY	Thu, Jun 1, 2017	14.12	14.13	14.08	14.11
3019	NYSE	FMY	Wed, May 31, 2017	14.12	14.14	14.12	14.07
3018	NYSE	FMY	Tue, May 30, 2017	14.12	14.14	14.12	14.14
3017	NYSE	FMY	Fri, May 26, 2017	14.07	14.15	14.07	14.15
3016	NYSE	FMY	Thu, May 25, 2017	14.06	14.14	14.06	14.08
3015	NYSE	FMY	Wed, May 24, 2017	14.16	14.16	14.04	14.07
3014	NYSE	FMY	Tue, May 23, 2017	14.11	14.11	14.09	14.10
3013	NYSE	FMY	Mon, May 22, 2017	14.04	14.12	14.04	14.09
3012	NYSE	FMY	Fri, May 19, 2017	14.07	14.13	14.03	14.05
3011	NYSE	FMY	Thu, May 18, 2017	14.08	14.09	14.04	14.07
3010	NYSE	FMY	Wed, May 17, 2017	14.14	14.17	14.07	14.07
3009	NYSE	FMY	Tue, May 16, 2017	14.17	14.21	14.17	14.21
3008	NYSE	FMY	Mon, May 15, 2017	14.12	14.13	14.10	14.12
3007	NYSE	FMY	Fri, May 12, 2017	14.14	14.14	14.07	14.11
3006	NYSE	FMY	Thu, May 11, 2017	14.02	14.10	14.02	14.10
3005	NYSE	FMY	Wed, May 10, 2017	14.14	14.16	14.01	14.10
3004	NYSE	FMY	Tue, May 9, 2017	14.02	14.15	14.02	14.10
3003	NYSE	FMY	Mon, May 8, 2017	14.17	14.17	14.11	14.13
3002	NYSE	FMY	Fri, May 5, 2017	14.03	14.10	14.03	14.10
3001	NYSE	FMY	Thu, May 4, 2017	14.04	14.11	14.04	14.08
3000	NYSE	FMY	Wed, May 3, 2017	14.06	14.09	14.06	14.06
2999	NYSE	FMY	Tue, May 2, 2017	14.05	14.12	14.05	14.12
2998	NYSE	FMY	Mon, May 1, 2017	14.01	14.07	14.01	14.07
2997	NYSE	FMY	Fri, Apr 28, 2017	14.05	14.12	14.05	14.12
2996	NYSE	FMY	Thu, Apr 27, 2017	14.13	14.13	14.05	14.07
2995	NYSE	FMY	Wed, Apr 26, 2017	14.06	14.10	14.05	14.07
2994	NYSE	FMY	Tue, Apr 25, 2017	14.12	14.12	14.02	14.06
2993	NYSE	FMY	Mon, Apr 24, 2017	14.06	14.13	14.06	14.13
2992	NYSE	FMY	Fri, Apr 21, 2017	14.13	14.13	14.09	14.09
2991	NYSE	FMY	Thu, Apr 20, 2017	14.14	14.22	14.09	14.11
2990	NYSE	FMY	Wed, Apr 19, 2017	14.19	14.20	14.17	14.17
2989	NYSE	FMY	Tue, Apr 18, 2017	14.22	14.24	14.15	14.21
2988	NYSE	FMY	Mon, Apr 17, 2017	14.09	14.24	14.07	14.20
2987	NYSE	FMY	Thu, Apr 13, 2017	14.05	14.10	14.03	14.10
2986	NYSE	FMY	Wed, Apr 12, 2017	14.06	14.06	14.04	14.05
2985	NYSE	FMY	Tue, Apr 11, 2017	14.05	14.05	14.02	14.05
2984	NYSE	FMY	Mon, Apr 10, 2017	14.04	14.05	14.02	14.05
2983	NYSE	FMY	Fri, Apr 7, 2017	14.05	14.05	14.04	14.05
2982	NYSE	FMY	Thu, Apr 6, 2017	14.03	14.05	14.02	14.04
2981	NYSE	FMY	Wed, Apr 5, 2017	13.99	14.06	13.99	14.03
2980	NYSE	FMY	Tue, Apr 4, 2017	13.99	13.99	13.98	13.98
2979	NYSE	FMY	Mon, Apr 3, 2017	14.00	14.04	14.00	14.04
2978	NYSE	FMY	Fri, Mar 31, 2017	14.06	14.10	14.06	14.09
2977	NYSE	FMY	Thu, Mar 30, 2017	14.14	14.14	14.07	14.07
2976	NYSE	FMY	Wed, Mar 29, 2017	14.13	14.16	14.12	14.16
2975	NYSE	FMY	Tue, Mar 28, 2017	14.23	14.23	14.14	14.15
2974	NYSE	FMY	Mon, Mar 27, 2017	14.29	14.29	14.19	14.20
2973	NYSE	FMY	Fri, Mar 24, 2017	14.22	14.23	14.14	14.18
2972	NYSE	FMY	Thu, Mar 23, 2017	14.12	14.21	14.12	14.18
2971	NYSE	FMY	Wed, Mar 22, 2017	14.13	14.16	14.13	14.16
2970	NYSE	FMY	Tue, Mar 21, 2017	14.15	14.15	14.12	14.13
2969	NYSE	FMY	Mon, Mar 20, 2017	14.10	14.21	14.10	14.16
2968	NYSE	FMY	Fri, Mar 17, 2017	14.10	14.10	14.10	14.10
2967	NYSE	FMY	Thu, Mar 16, 2017	14.12	14.12	14.04	14.04
2966	NYSE	FMY	Wed, Mar 15, 2017	14.12	14.13	14.07	14.08
2965	NYSE	FMY	Tue, Mar 14, 2017	14.11	14.11	14.07	14.11
2964	NYSE	FMY	Mon, Mar 13, 2017	14.06	14.12	14.06	14.11
2963	NYSE	FMY	Fri, Mar 10, 2017	13.96	14.06	13.94	13.96
2962	NYSE	FMY	Thu, Mar 9, 2017	14.14	14.14	13.93	13.93
2961	NYSE	FMY	Wed, Mar 8, 2017	14.06	14.08	14.00	14.00
2960	NYSE	FMY	Tue, Mar 7, 2017	14.05	14.10	14.05	14.05
2959	NYSE	FMY	Mon, Mar 6, 2017	14.14	14.14	14.05	14.08
2958	NYSE	FMY	Fri, Mar 3, 2017	14.07	14.15	14.07	14.07
2957	NYSE	FMY	Thu, Mar 2, 2017	14.06	14.10	14.06	14.08
2956	NYSE	FMY	Wed, Mar 1, 2017	14.13	14.13	14.01	14.05
2955	NYSE	FMY	Tue, Feb 28, 2017	14.04	14.17	14.04	14.11
2954	NYSE	FMY	Mon, Feb 27, 2017	14.06	14.11	14.04	14.05
2953	NYSE	FMY	Fri, Feb 24, 2017	14.16	14.22	14.06	14.06
2952	NYSE	FMY	Thu, Feb 23, 2017	14.08	14.20	14.08	14.13
2951	NYSE	FMY	Wed, Feb 22, 2017	14.06	14.09	14.06	14.06
2950	NYSE	FMY	Tue, Feb 21, 2017	14.16	14.16	14.04	14.05
2949	NYSE	FMY	Fri, Feb 17, 2017	14.13	14.19	14.10	14.18
2948	NYSE	FMY	Thu, Feb 16, 2017	14.11	14.16	14.11	14.13
2947	NYSE	FMY	Wed, Feb 15, 2017	14.17	14.21	14.13	14.16
2946	NYSE	FMY	Tue, Feb 14, 2017	14.17	14.23	14.15	14.15
2945	NYSE	FMY	Mon, Feb 13, 2017	14.12	14.17	14.12	14.17
2944	NYSE	FMY	Fri, Feb 10, 2017	14.08	14.24	14.08	14.17
2943	NYSE	FMY	Thu, Feb 9, 2017	14.10	14.10	14.05	14.05
2942	NYSE	FMY	Wed, Feb 8, 2017	14.11	14.16	14.09	14.11
2941	NYSE	FMY	Tue, Feb 7, 2017	14.06	14.10	14.06	14.09
2940	NYSE	FMY	Mon, Feb 6, 2017	14.14	14.14	14.11	14.11
2939	NYSE	FMY	Fri, Feb 3, 2017	14.20	14.20	14.13	14.14
2938	NYSE	FMY	Thu, Feb 2, 2017	14.05	14.13	14.05	14.08
2937	NYSE	FMY	Wed, Feb 1, 2017	14.13	14.13	14.04	14.09
2936	NYSE	FMY	Tue, Jan 31, 2017	14.04	14.24	14.04	14.12
2935	NYSE	FMY	Mon, Jan 30, 2017	14.09	14.10	14.01	14.10
2934	NYSE	FMY	Fri, Jan 27, 2017	14.02	14.09	14.02	14.09
2933	NYSE	FMY	Thu, Jan 26, 2017	14.00	14.10	14.00	14.04
2932	NYSE	FMY	Wed, Jan 25, 2017	14.00	14.08	14.00	14.01
2931	NYSE	FMY	Tue, Jan 24, 2017	14.02	14.08	14.02	14.08
2930	NYSE	FMY	Mon, Jan 23, 2017	14.01	14.02	14.00	14.00
2929	NYSE	FMY	Fri, Jan 20, 2017	13.93	14.25	13.90	14.02
2928	NYSE	FMY	Thu, Jan 19, 2017	14.01	14.04	14.00	14.02
2927	NYSE	FMY	Wed, Jan 18, 2017	14.06	14.07	14.04	14.04
2926	NYSE	FMY	Tue, Jan 17, 2017	14.01	14.08	14.01	14.06
2925	NYSE	FMY	Fri, Jan 13, 2017	14.08	14.17	14.05	14.05
2924	NYSE	FMY	Thu, Jan 12, 2017	14.19	14.20	14.16	14.18
2923	NYSE	FMY	Wed, Jan 11, 2017	14.11	14.19	14.10	14.18
2922	NYSE	FMY	Tue, Jan 10, 2017	14.17	14.17	14.08	14.08
2921	NYSE	FMY	Mon, Jan 9, 2017	14.13	14.13	14.05	14.08
2920	NYSE	FMY	Fri, Jan 6, 2017	14.09	14.10	14.04	14.10
2919	NYSE	FMY	Thu, Jan 5, 2017	14.07	14.14	14.06	14.06
2918	NYSE	FMY	Wed, Jan 4, 2017	14.13	14.14	14.06	14.06
2917	NYSE	FMY	Tue, Jan 3, 2017	14.10	14.13	14.09	14.13
2916	NYSE	FMY	Fri, Dec 30, 2016	14.06	14.10	14.05	14.09
2915	NYSE	FMY	Thu, Dec 29, 2016	14.01	14.07	14.01	14.03
2914	NYSE	FMY	Wed, Dec 28, 2016	14.11	14.11	14.00	14.00
2913	NYSE	FMY	Tue, Dec 27, 2016	14.07	14.18	13.99	14.12
2912	NYSE	FMY	Fri, Dec 23, 2016	14.06	14.07	14.02	14.06
2911	NYSE	FMY	Thu, Dec 22, 2016	14.12	14.12	14.00	14.07
2910	NYSE	FMY	Wed, Dec 21, 2016	13.96	14.10	13.88	14.10
2909	NYSE	FMY	Tue, Dec 20, 2016	13.99	14.06	13.97	14.01
2908	NYSE	FMY	Mon, Dec 19, 2016	13.96	14.02	13.96	14.00
2907	NYSE	FMY	Fri, Dec 16, 2016	13.99	13.99	13.95	13.97
2906	NYSE	FMY	Thu, Dec 15, 2016	13.99	13.99	13.93	13.96
2905	NYSE	FMY	Wed, Dec 14, 2016	14.03	14.04	13.91	13.91
2904	NYSE	FMY	Tue, Dec 13, 2016	14.07	14.08	14.04	14.05
2903	NYSE	FMY	Mon, Dec 12, 2016	14.08	14.08	14.05	14.06
2902	NYSE	FMY	Fri, Dec 9, 2016	14.05	14.08	13.99	14.05
2901	NYSE	FMY	Thu, Dec 8, 2016	14.09	14.09	14.03	14.06
2900	NYSE	FMY	Wed, Dec 7, 2016	14.16	14.16	14.03	14.03
2899	NYSE	FMY	Tue, Dec 6, 2016	14.21	14.21	14.00	14.17
2898	NYSE	FMY	Mon, Dec 5, 2016	14.19	14.19	14.07	14.10
2897	NYSE	FMY	Fri, Dec 2, 2016	14.19	14.19	14.07	14.09
2896	NYSE	FMY	Thu, Dec 1, 2016	14.14	14.20	14.10	14.10
2895	NYSE	FMY	Wed, Nov 30, 2016	14.09	14.10	14.08	14.01
2894	NYSE	FMY	Tue, Nov 29, 2016	14.01	14.10	13.97	14.08
2893	NYSE	FMY	Mon, Nov 28, 2016	14.01	14.09	14.01	14.09
2892	NYSE	FMY	Fri, Nov 25, 2016	13.94	14.02	13.94	14.02
2891	NYSE	FMY	Wed, Nov 23, 2016	13.84	13.96	13.74	13.96
2890	NYSE	FMY	Tue, Nov 22, 2016	13.73	13.95	13.73	13.88
2889	NYSE	FMY	Mon, Nov 21, 2016	13.73	13.83	13.73	13.83
2888	NYSE	FMY	Fri, Nov 18, 2016	13.76	13.76	13.73	13.76
2887	NYSE	FMY	Thu, Nov 17, 2016	13.74	13.77	13.73	13.75
2886	NYSE	FMY	Wed, Nov 16, 2016	13.73	13.82	13.73	13.73
2885	NYSE	FMY	Tue, Nov 15, 2016	13.75	13.81	13.72	13.81
2884	NYSE	FMY	Mon, Nov 14, 2016	13.75	13.75	13.69	13.75
2883	NYSE	FMY	Fri, Nov 11, 2016	13.87	13.87	13.75	13.75
2882	NYSE	FMY	Thu, Nov 10, 2016	13.70	13.75	13.70	13.73
2881	NYSE	FMY	Wed, Nov 9, 2016	13.87	13.87	13.67	13.70
2880	NYSE	FMY	Tue, Nov 8, 2016	13.87	13.87	13.86	13.86
2879	NYSE	FMY	Mon, Nov 7, 2016	13.85	13.91	13.85	13.87
2878	NYSE	FMY	Fri, Nov 4, 2016	13.94	13.95	13.86	13.87
2877	NYSE	FMY	Thu, Nov 3, 2016	13.93	13.93	13.92	13.92
2876	NYSE	FMY	Wed, Nov 2, 2016	13.94	13.96	13.94	13.94
2875	NYSE	FMY	Tue, Nov 1, 2016	13.96	13.97	13.96	13.97
2874	NYSE	FMY	Mon, Oct 31, 2016	14.00	14.01	14.00	13.94
2873	NYSE	FMY	Fri, Oct 28, 2016	14.10	14.10	14.03	14.03
2872	NYSE	FMY	Thu, Oct 27, 2016	14.08	14.08	14.08	14.08
2871	NYSE	FMY	Wed, Oct 26, 2016	14.09	14.11	13.96	14.07
2870	NYSE	FMY	Tue, Oct 25, 2016	13.92	14.12	13.91	14.07
2869	NYSE	FMY	Mon, Oct 24, 2016	14.10	14.13	13.83	13.91
2868	NYSE	FMY	Fri, Oct 21, 2016	14.09	14.10	14.09	14.10
2867	NYSE	FMY	Thu, Oct 20, 2016	14.21	14.21	14.10	14.10
2866	NYSE	FMY	Wed, Oct 19, 2016	14.07	14.26	14.07	14.14
2865	NYSE	FMY	Tue, Oct 18, 2016	14.19	14.19	14.14	14.14
2864	NYSE	FMY	Mon, Oct 17, 2016	14.37	14.37	14.21	14.22
2863	NYSE	FMY	Fri, Oct 14, 2016	14.33	14.33	14.28	14.28
2862	NYSE	FMY	Thu, Oct 13, 2016	14.40	14.40	14.23	14.28
2861	NYSE	FMY	Wed, Oct 12, 2016	14.40	14.46	14.38	14.38
2860	NYSE	FMY	Tue, Oct 11, 2016	14.36	14.40	14.35	14.37
2859	NYSE	FMY	Mon, Oct 10, 2016	14.41	14.41	14.39	14.39
2858	NYSE	FMY	Fri, Oct 7, 2016	14.35	14.46	14.35	14.41
2857	NYSE	FMY	Thu, Oct 6, 2016	14.50	14.58	14.45	14.48
2856	NYSE	FMY	Wed, Oct 5, 2016	14.49	14.49	14.46	14.47
2855	NYSE	FMY	Tue, Oct 4, 2016	14.49	14.49	14.47	14.48
2854	NYSE	FMY	Mon, Oct 3, 2016	14.43	14.53	14.43	14.49
2853	NYSE	FMY	Fri, Sep 30, 2016	14.45	14.46	14.45	14.46
2852	NYSE	FMY	Thu, Sep 29, 2016	14.40	14.40	14.38	14.40
2851	NYSE	FMY	Wed, Sep 28, 2016	14.42	14.44	14.42	14.44
2850	NYSE	FMY	Tue, Sep 27, 2016	14.40	14.43	14.38	14.43
2849	NYSE	FMY	Mon, Sep 26, 2016	14.41	14.52	14.39	14.39
2848	NYSE	FMY	Fri, Sep 23, 2016	14.39	14.50	14.36	14.46
2847	NYSE	FMY	Thu, Sep 22, 2016	14.37	14.49	14.33	14.45
2846	NYSE	FMY	Wed, Sep 21, 2016	14.51	14.51	14.26	14.34
2845	NYSE	FMY	Tue, Sep 20, 2016	14.58	14.58	14.52	14.52
2844	NYSE	FMY	Mon, Sep 19, 2016	14.50	14.55	14.50	14.55
2843	NYSE	FMY	Fri, Sep 16, 2016	14.50	14.54	14.50	14.53
2842	NYSE	FMY	Thu, Sep 15, 2016	14.56	14.56	14.46	14.55
2841	NYSE	FMY	Wed, Sep 14, 2016	14.34	14.54	14.30	14.52
2840	NYSE	FMY	Tue, Sep 13, 2016	14.42	14.44	14.35	14.39
2839	NYSE	FMY	Mon, Sep 12, 2016	14.41	14.49	14.41	14.47
2838	NYSE	FMY	Fri, Sep 9, 2016	14.49	14.58	14.49	14.50
2837	NYSE	FMY	Thu, Sep 8, 2016	14.57	14.58	14.53	14.54
2836	NYSE	FMY	Wed, Sep 7, 2016	14.47	14.57	14.47	14.53
2835	NYSE	FMY	Tue, Sep 6, 2016	14.58	14.59	14.55	14.55
2834	NYSE	FMY	Fri, Sep 2, 2016	14.57	14.65	14.54	14.56
2833	NYSE	FMY	Thu, Sep 1, 2016	14.55	14.55	14.50	14.50
2832	NYSE	FMY	Wed, Aug 31, 2016	14.53	14.58	14.53	14.51
2831	NYSE	FMY	Tue, Aug 30, 2016	14.56	14.57	14.51	14.54
2830	NYSE	FMY	Mon, Aug 29, 2016	14.47	14.59	14.47	14.59
2829	NYSE	FMY	Fri, Aug 26, 2016	14.53	14.53	14.53	14.53
2828	NYSE	FMY	Thu, Aug 25, 2016	14.46	14.56	14.46	14.51
2827	NYSE	FMY	Wed, Aug 24, 2016	14.48	14.57	14.48	14.57
2826	NYSE	FMY	Tue, Aug 23, 2016	14.59	14.59	14.53	14.53
2825	NYSE	FMY	Mon, Aug 22, 2016	14.54	14.57	14.54	14.57
2824	NYSE	FMY	Fri, Aug 19, 2016	14.56	14.60	14.52	14.52
2823	NYSE	FMY	Thu, Aug 18, 2016	14.51	14.60	14.50	14.59
2822	NYSE	FMY	Wed, Aug 17, 2016	14.49	14.55	14.48	14.48
2821	NYSE	FMY	Tue, Aug 16, 2016	14.52	14.56	14.45	14.48
2820	NYSE	FMY	Mon, Aug 15, 2016	14.61	14.61	14.54	14.58
2819	NYSE	FMY	Fri, Aug 12, 2016	0.00	0.00	0.00	14.56
2818	NYSE	FMY	Thu, Aug 11, 2016	14.52	14.57	14.52	14.56
2817	NYSE	FMY	Wed, Aug 10, 2016	14.59	14.61	14.43	14.60
2816	NYSE	FMY	Tue, Aug 9, 2016	14.60	14.60	14.51	14.55
2815	NYSE	FMY	Mon, Aug 8, 2016	14.51	14.61	14.51	14.56
2814	NYSE	FMY	Fri, Aug 5, 2016	14.63	14.63	14.55	14.55
2813	NYSE	FMY	Thu, Aug 4, 2016	14.65	14.66	14.55	14.64
2812	NYSE	FMY	Wed, Aug 3, 2016	14.61	14.62	14.61	14.62
2811	NYSE	FMY	Tue, Aug 2, 2016	14.52	14.61	14.52	14.56
2810	NYSE	FMY	Mon, Aug 1, 2016	14.58	14.59	14.55	14.57
2809	NYSE	FMY	Fri, Jul 29, 2016	14.52	14.70	14.52	14.64
2808	NYSE	FMY	Thu, Jul 28, 2016	14.45	14.60	14.45	14.47
2807	NYSE	FMY	Wed, Jul 27, 2016	14.41	14.51	14.41	14.49
2806	NYSE	FMY	Tue, Jul 26, 2016	14.51	14.60	14.51	14.54
2805	NYSE	FMY	Mon, Jul 25, 2016	14.50	14.53	14.46	14.53
2804	NYSE	FMY	Fri, Jul 22, 2016	14.56	14.56	14.46	14.47
2803	NYSE	FMY	Thu, Jul 21, 2016	14.51	14.57	14.49	14.57
2802	NYSE	FMY	Wed, Jul 20, 2016	14.51	14.55	14.50	14.52
2801	NYSE	FMY	Tue, Jul 19, 2016	14.52	14.59	14.51	14.51
2800	NYSE	FMY	Mon, Jul 18, 2016	14.44	14.56	14.44	14.48
2799	NYSE	FMY	Fri, Jul 15, 2016	14.43	14.58	14.43	14.47
2798	NYSE	FMY	Thu, Jul 14, 2016	14.56	14.61	14.38	14.53
2797	NYSE	FMY	Wed, Jul 13, 2016	14.43	14.52	14.42	14.49
2796	NYSE	FMY	Tue, Jul 12, 2016	14.57	14.57	14.37	14.40
2795	NYSE	FMY	Mon, Jul 11, 2016	14.61	14.64	14.59	14.59
2794	NYSE	FMY	Fri, Jul 8, 2016	14.62	14.63	14.58	14.61
2793	NYSE	FMY	Thu, Jul 7, 2016	14.59	14.62	14.36	14.50
2792	NYSE	FMY	Wed, Jul 6, 2016	14.50	14.64	14.36	14.58
2791	NYSE	FMY	Tue, Jul 5, 2016	14.45	14.45	14.32	14.40
2790	NYSE	FMY	Fri, Jul 1, 2016	14.43	14.45	14.40	14.40
2789	NYSE	FMY	Thu, Jun 30, 2016	14.39	14.49	14.39	14.38
2788	NYSE	FMY	Wed, Jun 29, 2016	14.33	14.40	14.32	14.39
2787	NYSE	FMY	Tue, Jun 28, 2016	14.27	14.43	14.27	14.42
2786	NYSE	FMY	Mon, Jun 27, 2016	14.21	14.34	14.21	14.34
2785	NYSE	FMY	Fri, Jun 24, 2016	14.42	14.44	14.37	14.37
2784	NYSE	FMY	Thu, Jun 23, 2016	14.42	14.48	14.42	14.48
2783	NYSE	FMY	Wed, Jun 22, 2016	14.42	14.45	14.42	14.43
2782	NYSE	FMY	Tue, Jun 21, 2016	14.49	14.49	14.37	14.37
2781	NYSE	FMY	Mon, Jun 20, 2016	14.36	14.46	14.36	14.46
2780	NYSE	FMY	Fri, Jun 17, 2016	14.41	14.41	14.35	14.36
2779	NYSE	FMY	Thu, Jun 16, 2016	14.45	14.50	14.44	14.44
2778	NYSE	FMY	Wed, Jun 15, 2016	14.42	14.49	14.40	14.49
2777	NYSE	FMY	Tue, Jun 14, 2016	14.41	14.41	14.31	14.39
2776	NYSE	FMY	Mon, Jun 13, 2016	14.36	14.42	14.32	14.37
2775	NYSE	FMY	Fri, Jun 10, 2016	14.41	14.45	14.40	14.40
2774	NYSE	FMY	Thu, Jun 9, 2016	14.39	14.49	14.39	14.40
2773	NYSE	FMY	Wed, Jun 8, 2016	14.40	14.48	14.36	14.39
2772	NYSE	FMY	Tue, Jun 7, 2016	14.40	14.40	14.36	14.40
2771	NYSE	FMY	Mon, Jun 6, 2016	14.45	14.45	14.35	14.36
2770	NYSE	FMY	Fri, Jun 3, 2016	14.39	14.44	14.36	14.36
2769	NYSE	FMY	Thu, Jun 2, 2016	14.36	14.44	14.36	14.44
2768	NYSE	FMY	Wed, Jun 1, 2016	14.41	14.54	14.29	14.36
2767	NYSE	FMY	Tue, May 31, 2016	14.49	14.55	14.42	14.37
2766	NYSE	FMY	Fri, May 27, 2016	14.46	14.57	14.46	14.57
2765	NYSE	FMY	Thu, May 26, 2016	14.61	14.63	14.50	14.56
2764	NYSE	FMY	Wed, May 25, 2016	14.56	14.59	14.50	14.52
2763	NYSE	FMY	Tue, May 24, 2016	14.54	14.54	14.49	14.54
2762	NYSE	FMY	Mon, May 23, 2016	14.46	14.60	14.42	14.58
2761	NYSE	FMY	Fri, May 20, 2016	14.33	14.53	14.33	14.53
2760	NYSE	FMY	Thu, May 19, 2016	14.32	14.41	14.32	14.38
2759	NYSE	FMY	Wed, May 18, 2016	14.41	14.56	14.38	14.43
2758	NYSE	FMY	Tue, May 17, 2016	14.40	14.43	14.30	14.40
2757	NYSE	FMY	Mon, May 16, 2016	14.43	14.43	14.28	14.35
2756	NYSE	FMY	Fri, May 13, 2016	14.32	14.40	14.31	14.37
2755	NYSE	FMY	Thu, May 12, 2016	14.39	14.42	14.35	14.35
2754	NYSE	FMY	Wed, May 11, 2016	14.44	14.45	14.31	14.32
2753	NYSE	FMY	Tue, May 10, 2016	14.35	14.45	14.29	14.45
2752	NYSE	FMY	Mon, May 9, 2016	14.20	14.38	14.20	14.36
2751	NYSE	FMY	Fri, May 6, 2016	14.42	14.42	14.20	14.23
2750	NYSE	FMY	Thu, May 5, 2016	14.51	14.51	14.51	14.51
2749	NYSE	FMY	Wed, May 4, 2016	14.40	14.47	14.40	14.40
2748	NYSE	FMY	Tue, May 3, 2016	14.40	14.43	14.40	14.43
2747	NYSE	FMY	Mon, May 2, 2016	14.43	14.49	14.41	14.44
2746	NYSE	FMY	Fri, Apr 29, 2016	14.50	14.53	14.47	14.45
2745	NYSE	FMY	Thu, Apr 28, 2016	14.46	14.46	14.46	14.46
2744	NYSE	FMY	Wed, Apr 27, 2016	14.44	14.50	14.38	14.39
2743	NYSE	FMY	Tue, Apr 26, 2016	14.46	14.46	14.36	14.36
2742	NYSE	FMY	Mon, Apr 25, 2016	14.45	14.50	14.44	14.48
2741	NYSE	FMY	Fri, Apr 22, 2016	14.40	14.52	14.39	14.52
2740	NYSE	FMY	Thu, Apr 21, 2016	14.47	14.47	14.46	14.47
2739	NYSE	FMY	Wed, Apr 20, 2016	14.45	14.50	14.45	14.50
2738	NYSE	FMY	Tue, Apr 19, 2016	14.53	14.53	14.36	14.36
2737	NYSE	FMY	Mon, Apr 18, 2016	14.50	14.50	14.49	14.49
2736	NYSE	FMY	Fri, Apr 15, 2016	14.53	14.53	14.44	14.51
2735	NYSE	FMY	Thu, Apr 14, 2016	14.43	14.43	14.43	14.43
2734	NYSE	FMY	Wed, Apr 13, 2016	14.53	14.53	14.43	14.43
2733	NYSE	FMY	Tue, Apr 12, 2016	14.49	14.56	14.49	14.53
2732	NYSE	FMY	Mon, Apr 11, 2016	14.49	14.56	14.38	14.56
2731	NYSE	FMY	Fri, Apr 8, 2016	14.63	14.63	14.43	14.50
2730	NYSE	FMY	Thu, Apr 7, 2016	14.50	14.60	14.50	14.54
2729	NYSE	FMY	Wed, Apr 6, 2016	14.30	14.61	14.30	14.61
2728	NYSE	FMY	Tue, Apr 5, 2016	14.36	14.36	14.36	14.46
2727	NYSE	FMY	Mon, Apr 4, 2016	14.45	14.45	14.36	14.36
2726	NYSE	FMY	Fri, Apr 1, 2016	14.45	14.49	14.45	14.48
2725	NYSE	FMY	Thu, Mar 31, 2016	14.38	14.38	14.37	14.37
2724	NYSE	FMY	Wed, Mar 30, 2016	14.41	14.41	14.41	14.41
2723	NYSE	FMY	Tue, Mar 29, 2016	14.41	14.41	14.41	14.41
2722	NYSE	FMY	Mon, Mar 28, 2016	14.59	14.59	14.41	14.41
2721	NYSE	FMY	Thu, Mar 24, 2016	14.42	14.42	14.35	14.36
2720	NYSE	FMY	Wed, Mar 23, 2016	14.53	14.53	14.42	14.42
2719	NYSE	FMY	Tue, Mar 22, 2016	14.35	14.45	14.35	14.37
2718	NYSE	FMY	Mon, Mar 21, 2016	14.29	14.42	14.29	14.36
2717	NYSE	FMY	Fri, Mar 18, 2016	14.44	14.45	14.42	14.43
2716	NYSE	FMY	Thu, Mar 17, 2016	14.49	14.50	14.42	14.42
2715	NYSE	FMY	Wed, Mar 16, 2016	14.40	14.40	14.32	14.36
2714	NYSE	FMY	Tue, Mar 15, 2016	14.45	14.45	14.45	14.47
2713	NYSE	FMY	Mon, Mar 14, 2016	14.44	14.44	14.42	14.44
2712	NYSE	FMY	Fri, Mar 11, 2016	14.28	14.28	14.28	14.44
2711	NYSE	FMY	Thu, Mar 10, 2016	14.29	14.33	14.25	14.28
2710	NYSE	FMY	Wed, Mar 9, 2016	14.23	14.33	14.23	14.32
2709	NYSE	FMY	Tue, Mar 8, 2016	14.25	14.32	14.24	14.24
2708	NYSE	FMY	Mon, Mar 7, 2016	14.24	14.35	14.24	14.32
2707	NYSE	FMY	Fri, Mar 4, 2016	14.24	14.31	14.23	14.31
2706	NYSE	FMY	Thu, Mar 3, 2016	14.19	14.21	14.18	14.19
2705	NYSE	FMY	Wed, Mar 2, 2016	14.27	14.27	14.16	14.17
2704	NYSE	FMY	Tue, Mar 1, 2016	14.44	14.45	14.18	14.18
2703	NYSE	FMY	Mon, Feb 29, 2016	14.27	14.34	14.07	14.34
2702	NYSE	FMY	Fri, Feb 26, 2016	14.20	14.42	14.20	14.36
2701	NYSE	FMY	Thu, Feb 25, 2016	14.23	14.30	13.97	14.23
2700	NYSE	FMY	Wed, Feb 24, 2016	14.25	14.27	14.25	14.25
2699	NYSE	FMY	Tue, Feb 23, 2016	14.25	14.25	14.23	14.23
2698	NYSE	FMY	Mon, Feb 22, 2016	14.18	14.30	14.18	14.29
2697	NYSE	FMY	Fri, Feb 19, 2016	14.14	14.23	14.14	14.19
2696	NYSE	FMY	Thu, Feb 18, 2016	14.26	14.33	14.17	14.25
2695	NYSE	FMY	Wed, Feb 17, 2016	14.27	14.37	14.07	14.36
2694	NYSE	FMY	Tue, Feb 16, 2016	14.36	14.49	14.17	14.25
2693	NYSE	FMY	Fri, Feb 12, 2016	14.40	14.40	14.18	14.36
2692	NYSE	FMY	Thu, Feb 11, 2016	14.47	14.47	14.40	14.40
2691	NYSE	FMY	Wed, Feb 10, 2016	14.45	14.45	14.39	14.43
2690	NYSE	FMY	Tue, Feb 9, 2016	14.35	14.45	14.29	14.42
2689	NYSE	FMY	Mon, Feb 8, 2016	14.30	14.50	14.26	14.50
2688	NYSE	FMY	Fri, Feb 5, 2016	14.10	15.10	14.10	14.40
2687	NYSE	FMY	Thu, Feb 4, 2016	14.13	14.28	14.13	14.20
2686	NYSE	FMY	Wed, Feb 3, 2016	14.42	14.42	14.30	14.30
2685	NYSE	FMY	Tue, Feb 2, 2016	14.22	14.43	14.22	14.22
2684	NYSE	FMY	Mon, Feb 1, 2016	14.40	14.42	14.35	14.37
2683	NYSE	FMY	Fri, Jan 29, 2016	14.40	14.57	14.40	14.41
2682	NYSE	FMY	Thu, Jan 28, 2016	14.40	14.40	14.36	14.37
2681	NYSE	FMY	Wed, Jan 27, 2016	14.35	14.40	14.35	14.35
2680	NYSE	FMY	Tue, Jan 26, 2016	14.34	14.39	14.34	14.39
2679	NYSE	FMY	Mon, Jan 25, 2016	14.37	14.39	14.28	14.32
2678	NYSE	FMY	Fri, Jan 22, 2016	14.02	14.26	14.02	14.14
2677	NYSE	FMY	Thu, Jan 21, 2016	13.89	13.91	13.88	13.91
2676	NYSE	FMY	Wed, Jan 20, 2016	13.77	13.91	13.63	13.91
2675	NYSE	FMY	Tue, Jan 19, 2016	13.96	14.10	13.80	13.96
2674	NYSE	FMY	Fri, Jan 15, 2016	14.19	14.19	13.84	13.96
2673	NYSE	FMY	Thu, Jan 14, 2016	14.27	14.27	14.07	14.14
2672	NYSE	FMY	Wed, Jan 13, 2016	14.53	14.53	14.21	14.22
2671	NYSE	FMY	Tue, Jan 12, 2016	14.52	14.58	14.51	14.51
2670	NYSE	FMY	Mon, Jan 11, 2016	14.55	14.61	14.51	14.61
2669	NYSE	FMY	Fri, Jan 8, 2016	14.60	14.60	14.53	14.53
2668	NYSE	FMY	Thu, Jan 7, 2016	14.50	14.64	14.50	14.53
2667	NYSE	FMY	Wed, Jan 6, 2016	14.33	14.66	14.33	14.55
2666	NYSE	FMY	Tue, Jan 5, 2016	14.42	14.46	14.42	14.46
2665	NYSE	FMY	Mon, Jan 4, 2016	14.30	14.51	14.30	14.41
2664	NYSE	FMY	Thu, Dec 31, 2015	14.48	14.54	14.48	14.54
2663	NYSE	FMY	Wed, Dec 30, 2015	14.42	14.46	14.40	14.43
2662	NYSE	FMY	Tue, Dec 29, 2015	14.43	14.50	14.36	14.38
2661	NYSE	FMY	Mon, Dec 28, 2015	14.62	14.63	14.49	14.56
2660	NYSE	FMY	Thu, Dec 24, 2015	14.47	14.67	14.47	14.63
2659	NYSE	FMY	Wed, Dec 23, 2015	14.45	14.49	14.36	14.46
2658	NYSE	FMY	Tue, Dec 22, 2015	14.36	14.42	14.36	14.40
2657	NYSE	FMY	Mon, Dec 21, 2015	14.48	14.48	14.39	14.42
2656	NYSE	FMY	Fri, Dec 18, 2015	14.44	14.47	14.42	14.42
2655	NYSE	FMY	Thu, Dec 17, 2015	14.37	14.57	14.37	14.49
2654	NYSE	FMY	Wed, Dec 16, 2015	14.29	14.33	14.17	14.33
2653	NYSE	FMY	Tue, Dec 15, 2015	14.23	14.46	14.19	14.19
2652	NYSE	FMY	Mon, Dec 14, 2015	14.48	14.52	14.19	14.19
2651	NYSE	FMY	Fri, Dec 11, 2015	14.48	14.49	14.36	14.36
2650	NYSE	FMY	Thu, Dec 10, 2015	14.43	14.57	14.42	14.45
2649	NYSE	FMY	Wed, Dec 9, 2015	14.44	14.44	14.42	14.42
2648	NYSE	FMY	Tue, Dec 8, 2015	14.45	14.46	14.38	14.43
2647	NYSE	FMY	Mon, Dec 7, 2015	14.52	14.52	14.48	14.48
2646	NYSE	FMY	Fri, Dec 4, 2015	14.57	14.57	14.50	14.55
2645	NYSE	FMY	Thu, Dec 3, 2015	14.51	14.52	14.49	14.49
2644	NYSE	FMY	Wed, Dec 2, 2015	14.50	14.53	14.49	14.52
2643	NYSE	FMY	Tue, Dec 1, 2015	14.51	14.52	14.48	14.50
2642	NYSE	FMY	Mon, Nov 30, 2015	14.61	14.61	14.57	14.60
2641	NYSE	FMY	Fri, Nov 27, 2015	14.62	14.62	14.54	14.54
2640	NYSE	FMY	Wed, Nov 25, 2015	14.68	14.68	14.64	14.64
2639	NYSE	FMY	Tue, Nov 24, 2015	14.58	14.98	14.58	14.77
2638	NYSE	FMY	Mon, Nov 23, 2015	14.47	14.58	14.47	14.58
2637	NYSE	FMY	Fri, Nov 20, 2015	14.56	14.56	14.50	14.55
2636	NYSE	FMY	Thu, Nov 19, 2015	14.55	14.74	14.47	14.57
2635	NYSE	FMY	Wed, Nov 18, 2015	14.36	14.47	14.36	14.47
2634	NYSE	FMY	Tue, Nov 17, 2015	14.42	14.56	14.40	14.43
2633	NYSE	FMY	Mon, Nov 16, 2015	14.33	14.42	14.33	14.36
2632	NYSE	FMY	Fri, Nov 13, 2015	14.36	14.43	14.35	14.36
2631	NYSE	FMY	Thu, Nov 12, 2015	14.42	14.43	14.36	14.42
2630	NYSE	FMY	Wed, Nov 11, 2015	14.39	14.39	14.35	14.35
2629	NYSE	FMY	Tue, Nov 10, 2015	14.35	14.41	14.35	14.41
2628	NYSE	FMY	Mon, Nov 9, 2015	14.37	14.45	14.35	14.45
2627	NYSE	FMY	Fri, Nov 6, 2015	14.36	14.36	14.35	14.35
2626	NYSE	FMY	Thu, Nov 5, 2015	14.35	14.43	14.35	14.38
2625	NYSE	FMY	Wed, Nov 4, 2015	14.45	14.45	14.36	14.37
2624	NYSE	FMY	Tue, Nov 3, 2015	14.52	14.52	14.45	14.45
2623	NYSE	FMY	Mon, Nov 2, 2015	14.56	14.59	14.55	14.59
2622	NYSE	FMY	Fri, Oct 30, 2015	14.52	14.58	14.46	14.58
2621	NYSE	FMY	Thu, Oct 29, 2015	14.45	14.48	14.35	14.48
2620	NYSE	FMY	Wed, Oct 28, 2015	14.55	14.56	14.47	14.50
2619	NYSE	FMY	Tue, Oct 27, 2015	14.52	14.61	14.52	14.61
2618	NYSE	FMY	Mon, Oct 26, 2015	14.58	14.58	14.57	14.58
2617	NYSE	FMY	Fri, Oct 23, 2015	14.48	14.54	14.48	14.54
2616	NYSE	FMY	Thu, Oct 22, 2015	14.52	14.53	14.46	14.47
2615	NYSE	FMY	Wed, Oct 21, 2015	14.73	14.73	14.51	14.54
2614	NYSE	FMY	Tue, Oct 20, 2015	14.45	15.24	14.23	14.76
2613	NYSE	FMY	Mon, Oct 19, 2015	14.49	14.50	14.45	14.48
2612	NYSE	FMY	Fri, Oct 16, 2015	14.46	14.60	14.46	14.52
2611	NYSE	FMY	Thu, Oct 15, 2015	14.58	14.65	14.55	14.55
2610	NYSE	FMY	Wed, Oct 14, 2015	14.43	14.58	14.43	14.58
2609	NYSE	FMY	Tue, Oct 13, 2015	14.53	14.72	14.53	14.71
2608	NYSE	FMY	Mon, Oct 12, 2015	14.46	14.54	14.45	14.54
2607	NYSE	FMY	Fri, Oct 9, 2015	14.39	14.47	14.39	14.47
2606	NYSE	FMY	Thu, Oct 8, 2015	14.15	14.38	14.15	14.38
2605	NYSE	FMY	Wed, Oct 7, 2015	14.22	14.34	14.12	14.18
2604	NYSE	FMY	Tue, Oct 6, 2015	14.27	14.31	14.26	14.30
2603	NYSE	FMY	Mon, Oct 5, 2015	14.40	14.40	14.29	14.29
2602	NYSE	FMY	Fri, Oct 2, 2015	14.26	14.44	14.26	14.38
2601	NYSE	FMY	Thu, Oct 1, 2015	14.24	14.29	14.17	14.20
2600	NYSE	FMY	Wed, Sep 30, 2015	14.39	14.39	14.27	14.28
2599	NYSE	FMY	Tue, Sep 29, 2015	14.39	14.40	14.23	14.24
2598	NYSE	FMY	Mon, Sep 28, 2015	14.40	14.41	14.30	14.39
2597	NYSE	FMY	Fri, Sep 25, 2015	14.33	14.34	14.33	14.34
2596	NYSE	FMY	Thu, Sep 24, 2015	14.21	14.32	14.17	14.25
2595	NYSE	FMY	Wed, Sep 23, 2015	14.25	14.25	14.04	14.16
2594	NYSE	FMY	Tue, Sep 22, 2015	14.33	14.40	14.25	14.33
2593	NYSE	FMY	Mon, Sep 21, 2015	14.27	14.30	14.27	14.27
2592	NYSE	FMY	Fri, Sep 18, 2015	14.28	14.44	14.27	14.39
2591	NYSE	FMY	Thu, Sep 17, 2015	14.34	14.35	14.29	14.35
2590	NYSE	FMY	Wed, Sep 16, 2015	14.28	14.34	14.22	14.33
2589	NYSE	FMY	Tue, Sep 15, 2015	14.48	14.48	14.32	14.34
2588	NYSE	FMY	Mon, Sep 14, 2015	14.43	14.43	14.37	14.42
2587	NYSE	FMY	Fri, Sep 11, 2015	14.31	14.38	14.31	14.38
2586	NYSE	FMY	Thu, Sep 10, 2015	14.48	14.48	14.38	14.48
2585	NYSE	FMY	Wed, Sep 9, 2015	14.38	14.43	14.37	14.43
2584	NYSE	FMY	Tue, Sep 8, 2015	14.39	14.41	14.38	14.41
2583	NYSE	FMY	Fri, Sep 4, 2015	14.39	14.39	14.36	14.36
2582	NYSE	FMY	Thu, Sep 3, 2015	14.50	14.50	14.36	14.38
2581	NYSE	FMY	Wed, Sep 2, 2015	14.43	14.43	14.34	14.40
2580	NYSE	FMY	Tue, Sep 1, 2015	14.21	14.34	14.21	14.34
2579	NYSE	FMY	Mon, Aug 31, 2015	14.39	14.43	14.32	14.39
2578	NYSE	FMY	Fri, Aug 28, 2015	14.36	14.43	14.35	14.42
2577	NYSE	FMY	Thu, Aug 27, 2015	14.34	14.50	14.31	14.41
2576	NYSE	FMY	Wed, Aug 26, 2015	14.40	14.42	14.26	14.40
2575	NYSE	FMY	Tue, Aug 25, 2015	14.46	14.46	14.27	14.27
2574	NYSE	FMY	Mon, Aug 24, 2015	14.14	14.42	14.14	14.42
2573	NYSE	FMY	Fri, Aug 21, 2015	14.37	14.45	14.37	14.44
2572	NYSE	FMY	Thu, Aug 20, 2015	14.39	14.45	14.38	14.42
2571	NYSE	FMY	Wed, Aug 19, 2015	14.35	14.45	14.24	14.45
2570	NYSE	FMY	Tue, Aug 18, 2015	14.37	14.39	14.32	14.34
2569	NYSE	FMY	Mon, Aug 17, 2015	14.30	14.44	14.22	14.37
2568	NYSE	FMY	Fri, Aug 14, 2015	14.39	14.39	14.30	14.39
2567	NYSE	FMY	Thu, Aug 13, 2015	14.36	14.37	14.33	14.35
2566	NYSE	FMY	Wed, Aug 12, 2015	14.50	14.50	14.43	14.43
2565	NYSE	FMY	Tue, Aug 11, 2015	14.44	14.46	14.42	14.45
2564	NYSE	FMY	Mon, Aug 10, 2015	14.63	14.66	14.47	14.53
2563	NYSE	FMY	Fri, Aug 7, 2015	14.62	14.68	14.39	14.61
2562	NYSE	FMY	Thu, Aug 6, 2015	14.53	14.68	14.53	14.63
2561	NYSE	FMY	Wed, Aug 5, 2015	14.63	14.64	14.45	14.58
2560	NYSE	FMY	Tue, Aug 4, 2015	14.68	14.70	14.64	14.64
2559	NYSE	FMY	Mon, Aug 3, 2015	14.60	14.79	14.60	14.69
2558	NYSE	FMY	Fri, Jul 31, 2015	14.60	14.65	14.60	14.65
2557	NYSE	FMY	Thu, Jul 30, 2015	14.51	14.57	14.51	14.57
2556	NYSE	FMY	Tue, Jul 28, 2015	14.44	14.50	14.44	14.46
2555	NYSE	FMY	Mon, Jul 27, 2015	14.37	14.40	14.37	14.39
2554	NYSE	FMY	Fri, Jul 24, 2015	14.32	14.35	14.32	14.34
2553	NYSE	FMY	Thu, Jul 23, 2015	14.32	14.34	14.32	14.33
2552	NYSE	FMY	Wed, Jul 22, 2015	14.38	14.38	14.30	14.32
2551	NYSE	FMY	Tue, Jul 21, 2015	14.38	14.38	14.35	14.35
2550	NYSE	FMY	Mon, Jul 20, 2015	14.35	14.37	14.29	14.34
2549	NYSE	FMY	Fri, Jul 17, 2015	14.40	14.47	14.35	14.45
2548	NYSE	FMY	Thu, Jul 16, 2015	14.38	14.48	14.33	14.48
2547	NYSE	FMY	Wed, Jul 15, 2015	14.38	14.42	14.34	14.42
2546	NYSE	FMY	Tue, Jul 14, 2015	14.35	14.37	14.28	14.35
2545	NYSE	FMY	Mon, Jul 13, 2015	14.32	14.38	14.32	14.35
2544	NYSE	FMY	Fri, Jul 10, 2015	14.28	14.37	14.27	14.31
2543	NYSE	FMY	Thu, Jul 9, 2015	14.23	14.28	14.22	14.25
2542	NYSE	FMY	Wed, Jul 8, 2015	14.23	14.25	14.17	14.21
2541	NYSE	FMY	Tue, Jul 7, 2015	14.17	14.28	14.11	14.22
2540	NYSE	FMY	Mon, Jul 6, 2015	14.12	14.18	14.12	14.15
2539	NYSE	FMY	Thu, Jul 2, 2015	14.13	14.18	14.06	14.13
2538	NYSE	FMY	Wed, Jul 1, 2015	14.18	14.18	14.08	14.08
2537	NYSE	FMY	Tue, Jun 30, 2015	13.78	14.14	13.70	14.12
2536	NYSE	FMY	Mon, Jun 29, 2015	14.21	14.21	13.89	13.92
2535	NYSE	FMY	Fri, Jun 26, 2015	14.19	14.22	14.14	14.19
2534	NYSE	FMY	Thu, Jun 25, 2015	14.26	14.30	14.20	14.21
2533	NYSE	FMY	Wed, Jun 24, 2015	14.27	14.29	14.23	14.28
2532	NYSE	FMY	Tue, Jun 23, 2015	14.24	14.31	14.19	14.20
2531	NYSE	FMY	Mon, Jun 22, 2015	14.26	14.32	14.20	14.29
2530	NYSE	FMY	Fri, Jun 19, 2015	14.37	14.43	14.28	14.35
2529	NYSE	FMY	Thu, Jun 18, 2015	14.38	14.49	14.36	14.37
2528	NYSE	FMY	Wed, Jun 17, 2015	14.41	14.44	14.32	14.44
2527	NYSE	FMY	Tue, Jun 16, 2015	14.46	14.59	14.33	14.40
2526	NYSE	FMY	Mon, Jun 15, 2015	14.55	14.63	14.50	14.50
2525	NYSE	FMY	Fri, Jun 12, 2015	14.42	14.52	14.35	14.50
2524	NYSE	FMY	Thu, Jun 11, 2015	14.47	14.47	14.45	14.46
2523	NYSE	FMY	Wed, Jun 10, 2015	14.55	14.60	14.45	14.45
2522	NYSE	FMY	Tue, Jun 9, 2015	14.45	14.53	14.45	14.51
2521	NYSE	FMY	Mon, Jun 8, 2015	14.51	14.53	14.43	14.51
2520	NYSE	FMY	Fri, Jun 5, 2015	14.60	14.60	14.51	14.51
2519	NYSE	FMY	Thu, Jun 4, 2015	14.65	14.65	14.59	14.63
2518	NYSE	FMY	Wed, Jun 3, 2015	14.66	14.68	14.65	14.68
2517	NYSE	FMY	Tue, Jun 2, 2015	14.65	14.73	14.65	14.69
2516	NYSE	FMY	Mon, Jun 1, 2015	14.62	14.78	14.62	14.72
2515	NYSE	FMY	Fri, May 29, 2015	14.70	14.77	14.70	14.76
2514	NYSE	FMY	Thu, May 28, 2015	14.71	14.76	14.71	14.72
2513	NYSE	FMY	Wed, May 27, 2015	14.68	14.79	14.68	14.79
2512	NYSE	FMY	Tue, May 26, 2015	14.74	14.76	14.74	14.75
2511	NYSE	FMY	Fri, May 22, 2015	14.72	14.76	14.67	14.71
2510	NYSE	FMY	Thu, May 21, 2015	14.74	14.74	14.66	14.66
2509	NYSE	FMY	Wed, May 20, 2015	14.74	14.77	14.70	14.75
2508	NYSE	FMY	Tue, May 19, 2015	14.70	14.75	14.70	14.70
2507	NYSE	FMY	Mon, May 18, 2015	14.84	14.85	14.76	14.80
2506	NYSE	FMY	Fri, May 15, 2015	14.85	14.85	14.69	14.79
2505	NYSE	FMY	Thu, May 14, 2015	14.72	14.80	14.70	14.80
2504	NYSE	FMY	Wed, May 13, 2015	14.73	14.79	14.66	14.66
2503	NYSE	FMY	Tue, May 12, 2015	14.72	14.76	14.69	14.71
2502	NYSE	FMY	Mon, May 11, 2015	14.74	14.77	14.71	14.77
2501	NYSE	FMY	Fri, May 8, 2015	14.68	14.78	14.64	14.76
2500	NYSE	FMY	Thu, May 7, 2015	14.69	14.78	14.69	14.76
2499	NYSE	FMY	Wed, May 6, 2015	14.83	14.85	14.80	14.81
2498	NYSE	FMY	Tue, May 5, 2015	14.85	14.85	14.75	14.85
2497	NYSE	FMY	Mon, May 4, 2015	14.90	14.91	14.77	14.86
2496	NYSE	FMY	Fri, May 1, 2015	14.83	14.88	14.81	14.87
2495	NYSE	FMY	Thu, Apr 30, 2015	14.84	14.85	14.72	14.84
2494	NYSE	FMY	Wed, Apr 29, 2015	14.80	14.85	14.72	14.85
2493	NYSE	FMY	Tue, Apr 28, 2015	14.81	14.85	14.73	14.81
2492	NYSE	FMY	Mon, Apr 27, 2015	14.81	14.83	14.69	14.82
2491	NYSE	FMY	Fri, Apr 24, 2015	14.80	14.83	14.68	14.82
2490	NYSE	FMY	Thu, Apr 23, 2015	14.75	14.83	14.65	14.75
2489	NYSE	FMY	Wed, Apr 22, 2015	14.65	14.79	14.65	14.78
2488	NYSE	FMY	Tue, Apr 21, 2015	14.81	14.83	14.78	14.82
2487	NYSE	FMY	Mon, Apr 20, 2015	14.79	14.79	14.68	14.75
2486	NYSE	FMY	Fri, Apr 17, 2015	14.82	14.83	14.70	14.78
2485	NYSE	FMY	Thu, Apr 16, 2015	14.77	14.78	14.72	14.74
2484	NYSE	FMY	Wed, Apr 15, 2015	14.83	14.83	14.72	14.75
2483	NYSE	FMY	Tue, Apr 14, 2015	14.74	14.81	14.74	14.75
2482	NYSE	FMY	Mon, Apr 13, 2015	14.71	14.79	14.70	14.75
2481	NYSE	FMY	Fri, Apr 10, 2015	14.74	14.77	14.71	14.73
2480	NYSE	FMY	Thu, Apr 9, 2015	14.84	14.84	14.78	14.81
2479	NYSE	FMY	Wed, Apr 8, 2015	14.82	14.84	14.82	14.83
2478	NYSE	FMY	Tue, Apr 7, 2015	14.91	14.91	14.76	14.85
2477	NYSE	FMY	Mon, Apr 6, 2015	14.90	14.96	14.88	14.96
2476	NYSE	FMY	Thu, Apr 2, 2015	14.99	14.99	14.90	14.93
2475	NYSE	FMY	Wed, Apr 1, 2015	14.81	14.99	14.74	14.88
2474	NYSE	FMY	Tue, Mar 31, 2015	14.88	14.90	14.75	14.84
2473	NYSE	FMY	Mon, Mar 30, 2015	14.91	15.00	14.75	14.98
2472	NYSE	FMY	Fri, Mar 27, 2015	14.76	14.76	14.75	14.75
2471	NYSE	FMY	Thu, Mar 26, 2015	14.83	14.85	14.78	14.81
2470	NYSE	FMY	Wed, Mar 25, 2015	14.80	14.90	14.75	14.88
2469	NYSE	FMY	Tue, Mar 24, 2015	14.81	14.87	14.64	14.72
2468	NYSE	FMY	Mon, Mar 23, 2015	14.75	14.85	14.75	14.80
2467	NYSE	FMY	Fri, Mar 20, 2015	14.73	14.80	14.66	14.72
2466	NYSE	FMY	Thu, Mar 19, 2015	14.69	14.70	14.67	14.68
2465	NYSE	FMY	Wed, Mar 18, 2015	14.52	14.74	14.52	14.72
2464	NYSE	FMY	Tue, Mar 17, 2015	14.69	14.69	14.59	14.59
2463	NYSE	FMY	Mon, Mar 16, 2015	14.60	14.67	14.60	14.67
2462	NYSE	FMY	Fri, Mar 13, 2015	14.63	14.63	14.56	14.57
2461	NYSE	FMY	Thu, Mar 12, 2015	14.59	14.63	14.59	14.61
2460	NYSE	FMY	Wed, Mar 11, 2015	14.62	14.62	14.55	14.58
2459	NYSE	FMY	Tue, Mar 10, 2015	14.71	14.71	14.62	14.65
2458	NYSE	FMY	Mon, Mar 9, 2015	14.67	14.72	14.66	14.68
2457	NYSE	FMY	Fri, Mar 6, 2015	14.63	14.71	14.62	14.63
2456	NYSE	FMY	Thu, Mar 5, 2015	14.70	14.70	14.67	14.67
2455	NYSE	FMY	Wed, Mar 4, 2015	14.67	14.72	14.67	14.68
2454	NYSE	FMY	Tue, Mar 3, 2015	14.70	14.71	14.68	14.68
2453	NYSE	FMY	Mon, Mar 2, 2015	14.68	14.82	14.66	14.72
2452	NYSE	FMY	Fri, Feb 27, 2015	14.77	14.85	14.74	14.77
2451	NYSE	FMY	Thu, Feb 26, 2015	14.77	14.90	14.77	14.80
2450	NYSE	FMY	Wed, Feb 25, 2015	14.78	14.85	14.73	14.77
2449	NYSE	FMY	Tue, Feb 24, 2015	14.88	14.88	14.75	14.76
2448	NYSE	FMY	Mon, Feb 23, 2015	14.79	14.90	14.79	14.89
2447	NYSE	FMY	Fri, Feb 20, 2015	14.94	14.94	14.86	14.90
2446	NYSE	FMY	Thu, Feb 19, 2015	14.85	14.89	14.85	14.89
2445	NYSE	FMY	Wed, Feb 18, 2015	14.97	14.97	14.86	14.90
2444	NYSE	FMY	Tue, Feb 17, 2015	14.92	14.93	14.86	14.87
2443	NYSE	FMY	Fri, Feb 13, 2015	14.79	14.89	14.79	14.89
2442	NYSE	FMY	Thu, Feb 12, 2015	14.77	14.77	14.77	14.77
2441	NYSE	FMY	Wed, Feb 11, 2015	14.79	14.80	14.75	14.78
2440	NYSE	FMY	Tue, Feb 10, 2015	14.76	14.79	14.75	14.75
2439	NYSE	FMY	Mon, Feb 9, 2015	14.69	14.80	14.69	14.79
2438	NYSE	FMY	Fri, Feb 6, 2015	14.71	14.75	14.66	14.72
2437	NYSE	FMY	Thu, Feb 5, 2015	14.61	14.67	14.61	14.63
2436	NYSE	FMY	Wed, Feb 4, 2015	14.73	14.73	14.57	14.60
2435	NYSE	FMY	Tue, Feb 3, 2015	14.69	14.69	14.67	14.67
2434	NYSE	FMY	Mon, Feb 2, 2015	14.79	14.80	14.69	14.69
2433	NYSE	FMY	Fri, Jan 30, 2015	14.80	14.87	14.79	14.86
2432	NYSE	FMY	Thu, Jan 29, 2015	14.81	14.81	14.76	14.79
2431	NYSE	FMY	Wed, Jan 28, 2015	14.79	14.83	14.71	14.74
2430	NYSE	FMY	Tue, Jan 27, 2015	14.73	14.80	14.70	14.73
2429	NYSE	FMY	Mon, Jan 26, 2015	14.77	14.82	14.76	14.78
2428	NYSE	FMY	Fri, Jan 23, 2015	14.73	14.79	14.73	14.79
2427	NYSE	FMY	Thu, Jan 22, 2015	14.72	14.86	14.72	14.86
2426	NYSE	FMY	Wed, Jan 21, 2015	14.89	14.89	14.75	14.77
2425	NYSE	FMY	Tue, Jan 20, 2015	14.78	14.80	14.74	14.79
2424	NYSE	FMY	Fri, Jan 16, 2015	14.79	14.87	14.79	14.80
2423	NYSE	FMY	Thu, Jan 15, 2015	14.88	14.92	14.80	14.81
2422	NYSE	FMY	Wed, Jan 14, 2015	14.84	14.84	14.78	14.80
2421	NYSE	FMY	Tue, Jan 13, 2015	14.86	14.87	14.83	14.83
2420	NYSE	FMY	Mon, Jan 12, 2015	14.87	14.87	14.80	14.86
2419	NYSE	FMY	Fri, Jan 9, 2015	14.91	14.94	14.84	14.94
2418	NYSE	FMY	Thu, Jan 8, 2015	14.90	14.90	14.85	14.85
2417	NYSE	FMY	Wed, Jan 7, 2015	14.85	14.86	14.84	14.85
2416	NYSE	FMY	Tue, Jan 6, 2015	14.84	14.85	14.84	14.84
2415	NYSE	FMY	Mon, Jan 5, 2015	14.84	14.97	14.84	14.86
2414	NYSE	FMY	Fri, Jan 2, 2015	14.86	14.86	14.85	14.85
2413	NYSE	FMY	Wed, Dec 31, 2014	14.83	14.89	14.83	14.86
2412	NYSE	FMY	Tue, Dec 30, 2014	14.92	14.92	14.82	14.88
2411	NYSE	FMY	Mon, Dec 29, 2014	14.92	15.02	14.92	14.94
2410	NYSE	FMY	Fri, Dec 26, 2014	14.94	14.94	14.94	14.94
2409	NYSE	FMY	Wed, Dec 24, 2014	15.02	15.02	15.00	15.00
2408	NYSE	FMY	Tue, Dec 23, 2014	14.96	15.06	14.96	15.03
2407	NYSE	FMY	Mon, Dec 22, 2014	14.91	14.96	14.91	14.96
2406	NYSE	FMY	Fri, Dec 19, 2014	15.04	15.04	14.90	14.92
2405	NYSE	FMY	Thu, Dec 18, 2014	15.09	15.09	15.01	15.08
2404	NYSE	FMY	Wed, Dec 17, 2014	14.90	15.03	14.89	14.95
2403	NYSE	FMY	Tue, Dec 16, 2014	14.90	14.90	14.88	14.90
2402	NYSE	FMY	Mon, Dec 15, 2014	14.92	14.93	14.91	14.91
2401	NYSE	FMY	Fri, Dec 12, 2014	14.91	14.98	14.90	14.93
2400	NYSE	FMY	Thu, Dec 11, 2014	14.99	15.03	14.90	14.95
2399	NYSE	FMY	Wed, Dec 10, 2014	14.98	14.98	14.87	14.95
2398	NYSE	FMY	Tue, Dec 9, 2014	14.98	14.99	14.97	14.98
2397	NYSE	FMY	Mon, Dec 8, 2014	15.05	15.07	15.05	15.07
2396	NYSE	FMY	Fri, Dec 5, 2014	15.06	15.06	15.00	15.05
2395	NYSE	FMY	Thu, Dec 4, 2014	15.08	15.09	14.95	15.08
2394	NYSE	FMY	Wed, Dec 3, 2014	15.10	15.10	15.06	15.07
2393	NYSE	FMY	Tue, Dec 2, 2014	15.03	15.09	14.95	15.09
2392	NYSE	FMY	Mon, Dec 1, 2014	15.07	15.07	15.00	15.04
2391	NYSE	FMY	Fri, Nov 28, 2014	14.95	15.10	14.95	15.10
2390	NYSE	FMY	Wed, Nov 26, 2014	14.99	15.02	14.95	15.02
2389	NYSE	FMY	Tue, Nov 25, 2014	15.01	15.01	14.97	15.00
2388	NYSE	FMY	Mon, Nov 24, 2014	15.00	15.00	14.95	15.00
2387	NYSE	FMY	Fri, Nov 21, 2014	14.96	14.97	14.93	14.97
2386	NYSE	FMY	Thu, Nov 20, 2014	14.88	14.97	14.88	14.96
2385	NYSE	FMY	Wed, Nov 19, 2014	14.87	14.91	14.84	14.89
2384	NYSE	FMY	Tue, Nov 18, 2014	14.93	14.94	14.85	14.94
2383	NYSE	FMY	Mon, Nov 17, 2014	14.94	14.98	14.86	14.94
2382	NYSE	FMY	Fri, Nov 14, 2014	14.91	14.99	14.87	14.99
2381	NYSE	FMY	Thu, Nov 13, 2014	15.05	15.05	15.04	15.05
2380	NYSE	FMY	Wed, Nov 12, 2014	15.03	15.14	15.00	15.07
2379	NYSE	FMY	Tue, Nov 11, 2014	15.05	15.07	15.00	15.06
2378	NYSE	FMY	Mon, Nov 10, 2014	15.05	15.12	15.05	15.06
2377	NYSE	FMY	Fri, Nov 7, 2014	15.06	15.06	15.06	15.06
2376	NYSE	FMY	Thu, Nov 6, 2014	15.07	15.09	15.07	15.09
2375	NYSE	FMY	Wed, Nov 5, 2014	15.09	15.09	15.08	15.08
2374	NYSE	FMY	Tue, Nov 4, 2014	15.06	15.08	15.06	15.08
2373	NYSE	FMY	Mon, Nov 3, 2014	15.07	15.08	15.03	15.07
2372	NYSE	FMY	Fri, Oct 31, 2014	15.10	15.12	15.07	15.12
2371	NYSE	FMY	Thu, Oct 30, 2014	15.07	15.12	14.97	15.12
2370	NYSE	FMY	Wed, Oct 29, 2014	15.02	15.12	15.02	15.12
2369	NYSE	FMY	Tue, Oct 28, 2014	15.03	15.09	15.00	15.09
2368	NYSE	FMY	Mon, Oct 27, 2014	14.95	15.02	14.95	15.02
2367	NYSE	FMY	Fri, Oct 24, 2014	14.98	15.04	14.98	15.04
2366	NYSE	FMY	Thu, Oct 23, 2014	15.04	15.05	14.95	14.97
2365	NYSE	FMY	Wed, Oct 22, 2014	15.07	15.07	15.01	15.02
2364	NYSE	FMY	Tue, Oct 21, 2014	15.07	15.07	15.02	15.04
2363	NYSE	FMY	Mon, Oct 20, 2014	14.99	15.06	14.92	15.06
2362	NYSE	FMY	Fri, Oct 17, 2014	14.85	15.00	14.85	15.00
2361	NYSE	FMY	Thu, Oct 16, 2014	14.81	14.84	14.76	14.80
2360	NYSE	FMY	Wed, Oct 15, 2014	14.79	14.85	14.79	14.80
2359	NYSE	FMY	Tue, Oct 14, 2014	14.80	14.85	14.79	14.85
2358	NYSE	FMY	Mon, Oct 13, 2014	14.86	14.96	14.80	14.81
2357	NYSE	FMY	Fri, Oct 10, 2014	15.06	15.09	14.87	14.87
2356	NYSE	FMY	Thu, Oct 9, 2014	15.11	15.12	15.06	15.08
2355	NYSE	FMY	Wed, Oct 8, 2014	15.03	15.09	15.00	15.05
2354	NYSE	FMY	Tue, Oct 7, 2014	15.06	15.07	15.00	15.06
2353	NYSE	FMY	Mon, Oct 6, 2014	14.95	15.04	14.95	15.04
2352	NYSE	FMY	Fri, Oct 3, 2014	15.04	15.04	14.94	14.95
2351	NYSE	FMY	Thu, Oct 2, 2014	15.06	15.12	15.06	15.07
2350	NYSE	FMY	Wed, Oct 1, 2014	15.06	15.18	15.06	15.17
2349	NYSE	FMY	Tue, Sep 30, 2014	15.09	15.14	15.04	15.14
2348	NYSE	FMY	Mon, Sep 29, 2014	15.16	15.18	15.10	15.12
2347	NYSE	FMY	Fri, Sep 26, 2014	15.15	15.21	15.15	15.19
2346	NYSE	FMY	Thu, Sep 25, 2014	15.23	15.25	15.18	15.18
2345	NYSE	FMY	Wed, Sep 24, 2014	15.27	15.29	15.24	15.29
2344	NYSE	FMY	Tue, Sep 23, 2014	15.24	15.31	15.24	15.28
2343	NYSE	FMY	Mon, Sep 22, 2014	15.31	15.33	15.23	15.23
2342	NYSE	FMY	Fri, Sep 19, 2014	15.32	15.43	15.32	15.39
2341	NYSE	FMY	Thu, Sep 18, 2014	15.32	15.39	15.31	15.35
2340	NYSE	FMY	Wed, Sep 17, 2014	15.36	15.42	15.35	15.38
2339	NYSE	FMY	Tue, Sep 16, 2014	15.40	15.44	15.34	15.35
2338	NYSE	FMY	Mon, Sep 15, 2014	15.49	15.49	15.41	15.41
2337	NYSE	FMY	Fri, Sep 12, 2014	15.41	15.47	15.41	15.47
2336	NYSE	FMY	Thu, Sep 11, 2014	15.47	15.47	15.45	15.45
2335	NYSE	FMY	Wed, Sep 10, 2014	15.47	15.47	15.45	15.47
2334	NYSE	FMY	Tue, Sep 9, 2014	15.47	15.47	15.40	15.46
2333	NYSE	FMY	Mon, Sep 8, 2014	15.49	15.50	15.47	15.47
2332	NYSE	FMY	Fri, Sep 5, 2014	15.48	15.54	15.48	15.49
2331	NYSE	FMY	Thu, Sep 4, 2014	15.53	15.57	15.47	15.47
2330	NYSE	FMY	Wed, Sep 3, 2014	15.50	15.56	15.46	15.50
2329	NYSE	FMY	Tue, Sep 2, 2014	15.38	15.45	15.38	15.45
2328	NYSE	FMY	Fri, Aug 29, 2014	15.44	15.50	15.44	15.50
2327	NYSE	FMY	Thu, Aug 28, 2014	15.52	15.52	15.45	15.45
2326	NYSE	FMY	Wed, Aug 27, 2014	15.51	15.54	15.51	15.52
2325	NYSE	FMY	Tue, Aug 26, 2014	15.55	15.57	15.52	15.54
2324	NYSE	FMY	Mon, Aug 25, 2014	15.56	15.59	15.50	15.52
2323	NYSE	FMY	Fri, Aug 22, 2014	15.55	15.55	15.52	15.52
2322	NYSE	FMY	Thu, Aug 21, 2014	15.60	15.63	15.57	15.57
2321	NYSE	FMY	Wed, Aug 20, 2014	15.54	15.71	15.54	15.59
2320	NYSE	FMY	Tue, Aug 19, 2014	15.60	15.60	15.60	15.60
2319	NYSE	FMY	Mon, Aug 18, 2014	15.60	15.65	15.58	15.59
2318	NYSE	FMY	Fri, Aug 15, 2014	15.66	15.66	15.55	15.60
2317	NYSE	FMY	Thu, Aug 14, 2014	15.60	15.62	15.55	15.59
2316	NYSE	FMY	Wed, Aug 13, 2014	15.56	15.60	15.55	15.60
2315	NYSE	FMY	Tue, Aug 12, 2014	15.61	15.61	15.54	15.56
2314	NYSE	FMY	Mon, Aug 11, 2014	15.52	15.56	15.52	15.56
2313	NYSE	FMY	Fri, Aug 8, 2014	15.37	15.45	15.37	15.45
2312	NYSE	FMY	Thu, Aug 7, 2014	15.33	15.41	15.33	15.41
2311	NYSE	FMY	Wed, Aug 6, 2014	15.33	15.45	15.33	15.37
2310	NYSE	FMY	Tue, Aug 5, 2014	15.43	15.45	15.33	15.34
2309	NYSE	FMY	Mon, Aug 4, 2014	15.37	15.42	15.34	15.41
2308	NYSE	FMY	Fri, Aug 1, 2014	15.43	15.43	15.42	15.43
2307	NYSE	FMY	Thu, Jul 31, 2014	15.51	15.59	15.46	15.52
2306	NYSE	FMY	Wed, Jul 30, 2014	15.64	15.68	15.50	15.53
2305	NYSE	FMY	Tue, Jul 29, 2014	15.65	15.67	15.65	15.67
2304	NYSE	FMY	Mon, Jul 28, 2014	15.71	15.74	15.65	15.71
2303	NYSE	FMY	Fri, Jul 25, 2014	15.74	15.74	15.68	15.69
2302	NYSE	FMY	Thu, Jul 24, 2014	15.78	15.79	15.72	15.72
2301	NYSE	FMY	Wed, Jul 23, 2014	15.76	15.78	15.71	15.77
2300	NYSE	FMY	Tue, Jul 22, 2014	15.78	15.78	15.69	15.73
2299	NYSE	FMY	Mon, Jul 21, 2014	15.77	15.79	15.73	15.76
2298	NYSE	FMY	Fri, Jul 18, 2014	15.75	15.77	15.75	15.77
2297	NYSE	FMY	Thu, Jul 17, 2014	15.78	15.80	15.74	15.75
2296	NYSE	FMY	Wed, Jul 16, 2014	15.69	15.87	15.69	15.80
2295	NYSE	FMY	Tue, Jul 15, 2014	15.78	15.83	15.69	15.69
2294	NYSE	FMY	Mon, Jul 14, 2014	15.76	15.84	15.72	15.77
2293	NYSE	FMY	Fri, Jul 11, 2014	15.78	15.84	15.76	15.79
2292	NYSE	FMY	Thu, Jul 10, 2014	15.77	15.78	15.73	15.78
2291	NYSE	FMY	Wed, Jul 9, 2014	15.73	15.78	15.70	15.78
2290	NYSE	FMY	Tue, Jul 8, 2014	15.77	15.83	15.77	15.80
2289	NYSE	FMY	Mon, Jul 7, 2014	15.84	15.84	15.71	15.75
2288	NYSE	FMY	Thu, Jul 3, 2014	15.84	15.84	15.75	15.76
2287	NYSE	FMY	Wed, Jul 2, 2014	15.82	15.90	15.80	15.85
2286	NYSE	FMY	Tue, Jul 1, 2014	15.77	15.89	15.76	15.87
2285	NYSE	FMY	Mon, Jun 30, 2014	15.89	15.90	15.81	15.86
2284	NYSE	FMY	Fri, Jun 27, 2014	15.88	15.95	15.88	15.89
2283	NYSE	FMY	Thu, Jun 26, 2014	15.80	15.87	15.80	15.87
2282	NYSE	FMY	Wed, Jun 25, 2014	15.83	15.85	15.82	15.84
2281	NYSE	FMY	Tue, Jun 24, 2014	15.82	15.83	15.81	15.82
2280	NYSE	FMY	Mon, Jun 23, 2014	15.84	15.86	15.84	15.84
2279	NYSE	FMY	Fri, Jun 20, 2014	15.87	15.88	15.82	15.85
2278	NYSE	FMY	Thu, Jun 19, 2014	15.92	15.96	15.88	15.96
2277	NYSE	FMY	Wed, Jun 18, 2014	16.01	16.03	15.82	15.88
2276	NYSE	FMY	Tue, Jun 17, 2014	15.86	15.91	15.80	15.91
2275	NYSE	FMY	Mon, Jun 16, 2014	15.68	15.87	15.68	15.85
2274	NYSE	FMY	Fri, Jun 13, 2014	15.74	15.75	15.68	15.71
2273	NYSE	FMY	Thu, Jun 12, 2014	15.79	15.80	15.68	15.75
2272	NYSE	FMY	Wed, Jun 11, 2014	15.77	15.77	15.72	15.72
2271	NYSE	FMY	Tue, Jun 10, 2014	15.74	15.74	15.69	15.74
2270	NYSE	FMY	Mon, Jun 9, 2014	15.84	15.85	15.71	15.72
2269	NYSE	FMY	Fri, Jun 6, 2014	15.70	15.77	15.57	15.74
2268	NYSE	FMY	Thu, Jun 5, 2014	15.63	15.70	15.61	15.66
2267	NYSE	FMY	Wed, Jun 4, 2014	15.74	15.77	15.51	15.61
2266	NYSE	FMY	Tue, Jun 3, 2014	15.81	15.83	15.74	15.75
2265	NYSE	FMY	Mon, Jun 2, 2014	15.88	15.90	15.85	15.85
2264	NYSE	FMY	Fri, May 30, 2014	16.01	16.01	16.01	16.01
2263	NYSE	FMY	Thu, May 29, 2014	16.05	16.05	16.02	16.03
2262	NYSE	FMY	Wed, May 28, 2014	16.03	16.07	16.03	16.04
2261	NYSE	FMY	Tue, May 27, 2014	16.04	16.07	15.97	16.04
2260	NYSE	FMY	Fri, May 23, 2014	16.12	16.12	16.07	16.08
2259	NYSE	FMY	Thu, May 22, 2014	16.03	16.11	16.03	16.10
2258	NYSE	FMY	Wed, May 21, 2014	16.00	16.07	15.99	16.07
2257	NYSE	FMY	Tue, May 20, 2014	16.01	16.05	16.01	16.01
2256	NYSE	FMY	Mon, May 19, 2014	16.00	16.06	16.00	16.03
2255	NYSE	FMY	Fri, May 16, 2014	15.95	15.99	15.95	15.97
2254	NYSE	FMY	Thu, May 15, 2014	16.02	16.02	15.91	15.98
2253	NYSE	FMY	Wed, May 14, 2014	15.98	16.02	15.92	15.99
2252	NYSE	FMY	Tue, May 13, 2014	15.99	15.99	15.89	15.95
2251	NYSE	FMY	Mon, May 12, 2014	15.87	15.97	15.87	15.97
2250	NYSE	FMY	Fri, May 9, 2014	15.88	15.92	15.87	15.90
2249	NYSE	FMY	Thu, May 8, 2014	15.87	16.01	15.87	15.89
2248	NYSE	FMY	Wed, May 7, 2014	15.88	15.90	15.87	15.88
2247	NYSE	FMY	Tue, May 6, 2014	15.88	15.94	15.88	15.89
2246	NYSE	FMY	Mon, May 5, 2014	15.88	15.99	15.87	15.87
2245	NYSE	FMY	Fri, May 2, 2014	15.87	16.01	15.87	15.95
2244	NYSE	FMY	Thu, May 1, 2014	15.81	15.94	15.81	15.91
2243	NYSE	FMY	Wed, Apr 30, 2014	15.92	15.95	15.92	15.94
2242	NYSE	FMY	Tue, Apr 29, 2014	15.93	15.96	15.91	15.91
2241	NYSE	FMY	Mon, Apr 28, 2014	16.01	16.04	15.97	15.97
2240	NYSE	FMY	Fri, Apr 25, 2014	15.99	16.04	15.99	16.00
2239	NYSE	FMY	Thu, Apr 24, 2014	15.96	16.02	15.96	15.99
2238	NYSE	FMY	Wed, Apr 23, 2014	15.88	15.98	15.88	15.96
2237	NYSE	FMY	Tue, Apr 22, 2014	15.92	16.03	15.92	15.97
2236	NYSE	FMY	Mon, Apr 21, 2014	15.92	16.00	15.91	15.94
2235	NYSE	FMY	Thu, Apr 17, 2014	16.00	16.00	15.95	15.95
2234	NYSE	FMY	Wed, Apr 16, 2014	16.00	16.05	15.97	16.04
2233	NYSE	FMY	Tue, Apr 15, 2014	15.99	16.02	15.87	16.02
2232	NYSE	FMY	Mon, Apr 14, 2014	15.95	16.05	15.89	16.00
2231	NYSE	FMY	Fri, Apr 11, 2014	15.93	15.98	15.91	15.98
2230	NYSE	FMY	Thu, Apr 10, 2014	15.94	15.97	15.90	15.92
2229	NYSE	FMY	Wed, Apr 9, 2014	15.85	15.97	15.85	15.93
2228	NYSE	FMY	Tue, Apr 8, 2014	15.90	15.94	15.86	15.87
2227	NYSE	FMY	Mon, Apr 7, 2014	15.81	15.99	15.81	15.91
2226	NYSE	FMY	Fri, Apr 4, 2014	15.82	15.89	15.81	15.88
2225	NYSE	FMY	Thu, Apr 3, 2014	15.72	15.85	15.72	15.83
2224	NYSE	FMY	Wed, Apr 2, 2014	15.70	15.81	15.67	15.78
2223	NYSE	FMY	Tue, Apr 1, 2014	15.71	15.73	15.68	15.69
2222	NYSE	FMY	Mon, Mar 31, 2014	15.78	15.78	15.73	15.74
2221	NYSE	FMY	Fri, Mar 28, 2014	15.77	15.79	15.73	15.74
2220	NYSE	FMY	Thu, Mar 27, 2014	15.77	15.80	15.76	15.78
2219	NYSE	FMY	Wed, Mar 26, 2014	15.76	15.78	15.76	15.76
2218	NYSE	FMY	Tue, Mar 25, 2014	15.76	15.83	15.76	15.77
2217	NYSE	FMY	Mon, Mar 24, 2014	15.86	15.86	15.72	15.77
2216	NYSE	FMY	Fri, Mar 21, 2014	15.73	15.83	15.73	15.77
2215	NYSE	FMY	Thu, Mar 20, 2014	15.81	15.89	15.79	15.79
2214	NYSE	FMY	Wed, Mar 19, 2014	15.88	15.90	15.88	15.89
2213	NYSE	FMY	Tue, Mar 18, 2014	15.90	15.91	15.85	15.91
2212	NYSE	FMY	Mon, Mar 17, 2014	15.95	15.95	15.87	15.94
2211	NYSE	FMY	Fri, Mar 14, 2014	15.89	15.94	15.83	15.94
2210	NYSE	FMY	Thu, Mar 13, 2014	15.86	15.90	15.83	15.84
2209	NYSE	FMY	Wed, Mar 12, 2014	15.89	15.92	15.82	15.83
2208	NYSE	FMY	Tue, Mar 11, 2014	15.89	15.91	15.84	15.88
2207	NYSE	FMY	Mon, Mar 10, 2014	15.75	15.84	15.74	15.81
2206	NYSE	FMY	Fri, Mar 7, 2014	15.82	15.86	15.75	15.82
2205	NYSE	FMY	Thu, Mar 6, 2014	15.89	15.95	15.85	15.87
2204	NYSE	FMY	Wed, Mar 5, 2014	15.97	15.97	15.83	15.86
2203	NYSE	FMY	Tue, Mar 4, 2014	15.91	15.95	15.87	15.91
2202	NYSE	FMY	Mon, Mar 3, 2014	15.83	15.88	15.80	15.88
2201	NYSE	FMY	Fri, Feb 28, 2014	15.95	15.98	15.89	15.92
2200	NYSE	FMY	Thu, Feb 27, 2014	15.94	15.96	15.87	15.96
2199	NYSE	FMY	Tue, Feb 25, 2014	15.85	15.89	15.85	15.88
2198	NYSE	FMY	Mon, Feb 24, 2014	15.88	15.88	15.82	15.84
2197	NYSE	FMY	Fri, Feb 21, 2014	15.88	15.89	15.85	15.89
2196	NYSE	FMY	Thu, Feb 20, 2014	15.82	15.87	15.81	15.87
2195	NYSE	FMY	Wed, Feb 19, 2014	15.89	15.89	15.84	15.87
2194	NYSE	FMY	Tue, Feb 18, 2014	15.80	15.85	15.80	15.83
2193	NYSE	FMY	Fri, Feb 14, 2014	15.82	15.82	15.80	15.82
2192	NYSE	FMY	Thu, Feb 13, 2014	15.82	15.82	15.79	15.81
2191	NYSE	FMY	Wed, Feb 12, 2014	15.79	15.81	15.79	15.79
2190	NYSE	FMY	Tue, Feb 11, 2014	15.80	15.83	15.80	15.81
2189	NYSE	FMY	Mon, Feb 10, 2014	15.76	15.81	15.76	15.81
2188	NYSE	FMY	Fri, Feb 7, 2014	15.68	15.79	15.68	15.76
2187	NYSE	FMY	Thu, Feb 6, 2014	15.73	15.75	15.72	15.74
2186	NYSE	FMY	Wed, Feb 5, 2014	15.73	15.73	15.69	15.73
2185	NYSE	FMY	Tue, Feb 4, 2014	15.65	15.74	15.65	15.74
2184	NYSE	FMY	Mon, Feb 3, 2014	15.67	15.75	15.67	15.71
2183	NYSE	FMY	Fri, Jan 31, 2014	15.82	15.83	15.78	15.79
2182	NYSE	FMY	Thu, Jan 30, 2014	15.86	15.88	15.86	15.86
2181	NYSE	FMY	Wed, Jan 29, 2014	15.94	15.98	15.78	15.88
2180	NYSE	FMY	Tue, Jan 28, 2014	15.91	15.96	15.86	15.96
2179	NYSE	FMY	Mon, Jan 27, 2014	15.94	16.01	15.83	16.00
2178	NYSE	FMY	Fri, Jan 24, 2014	15.84	15.95	15.84	15.95
2177	NYSE	FMY	Thu, Jan 23, 2014	15.84	15.94	15.84	15.87
2176	NYSE	FMY	Wed, Jan 22, 2014	15.78	15.86	15.78	15.82
2175	NYSE	FMY	Tue, Jan 21, 2014	15.72	15.85	15.72	15.85
2174	NYSE	FMY	Fri, Jan 17, 2014	15.77	15.84	15.77	15.79
2173	NYSE	FMY	Thu, Jan 16, 2014	15.67	15.84	15.66	15.76
2172	NYSE	FMY	Wed, Jan 15, 2014	15.68	15.76	15.66	15.76
2171	NYSE	FMY	Tue, Jan 14, 2014	15.70	15.74	15.64	15.74
2170	NYSE	FMY	Mon, Jan 13, 2014	15.60	15.75	15.57	15.73
2169	NYSE	FMY	Fri, Jan 10, 2014	15.43	15.63	15.43	15.60
2168	NYSE	FMY	Thu, Jan 9, 2014	15.75	15.75	15.38	15.38
2167	NYSE	FMY	Wed, Jan 8, 2014	15.70	15.75	15.70	15.72
2166	NYSE	FMY	Tue, Jan 7, 2014	15.67	15.79	15.66	15.79
2165	NYSE	FMY	Mon, Jan 6, 2014	15.60	15.77	15.57	15.71
2164	NYSE	FMY	Fri, Jan 3, 2014	15.60	15.67	15.60	15.67
2163	NYSE	FMY	Thu, Jan 2, 2014	15.44	15.66	15.43	15.66
2162	NYSE	FMY	Tue, Dec 31, 2013	15.49	15.61	15.48	15.56
2161	NYSE	FMY	Mon, Dec 30, 2013	15.45	15.59	15.45	15.55
2160	NYSE	FMY	Fri, Dec 27, 2013	15.51	15.54	15.50	15.53
2159	NYSE	FMY	Thu, Dec 26, 2013	15.45	15.61	15.45	15.59
2158	NYSE	FMY	Tue, Dec 24, 2013	15.37	15.55	15.37	15.50
2157	NYSE	FMY	Mon, Dec 23, 2013	15.26	15.47	15.26	15.45
2156	NYSE	FMY	Fri, Dec 20, 2013	15.10	15.33	15.10	15.33
2155	NYSE	FMY	Thu, Dec 19, 2013	15.13	15.24	15.13	15.20
2154	NYSE	FMY	Wed, Dec 18, 2013	15.18	15.19	15.13	15.17
2153	NYSE	FMY	Tue, Dec 17, 2013	15.21	15.26	15.08	15.19
2152	NYSE	FMY	Mon, Dec 16, 2013	15.13	15.29	15.12	15.28
2151	NYSE	FMY	Fri, Dec 13, 2013	15.23	15.26	15.15	15.21
2150	NYSE	FMY	Thu, Dec 12, 2013	15.18	15.26	15.18	15.22
2149	NYSE	FMY	Wed, Dec 11, 2013	15.35	15.35	15.18	15.18
2148	NYSE	FMY	Tue, Dec 10, 2013	15.45	15.45	15.28	15.29
2147	NYSE	FMY	Mon, Dec 9, 2013	15.43	15.44	15.36	15.38
2146	NYSE	FMY	Fri, Dec 6, 2013	15.40	15.52	15.40	15.50
2145	NYSE	FMY	Thu, Dec 5, 2013	15.65	15.65	15.41	15.42
2144	NYSE	FMY	Wed, Dec 4, 2013	15.71	15.71	15.58	15.62
2143	NYSE	FMY	Tue, Dec 3, 2013	15.64	15.74	15.60	15.72
2142	NYSE	FMY	Mon, Dec 2, 2013	15.56	15.77	15.56	15.66
2141	NYSE	FMY	Fri, Nov 29, 2013	15.78	15.78	15.70	15.72
2140	NYSE	FMY	Wed, Nov 27, 2013	15.86	15.86	15.65	15.70
2139	NYSE	FMY	Tue, Nov 26, 2013	15.89	15.95	15.66	15.71
2138	NYSE	FMY	Mon, Nov 25, 2013	15.92	15.92	15.73	15.73
2137	NYSE	FMY	Fri, Nov 22, 2013	15.85	15.92	15.85	15.89
2136	NYSE	FMY	Thu, Nov 21, 2013	15.92	15.96	15.89	15.89
2135	NYSE	FMY	Wed, Nov 20, 2013	15.94	16.00	15.92	15.96
2134	NYSE	FMY	Tue, Nov 19, 2013	16.00	16.00	15.91	15.93
2133	NYSE	FMY	Mon, Nov 18, 2013	15.90	16.00	15.90	16.00
2132	NYSE	FMY	Fri, Nov 15, 2013	15.94	15.99	15.74	15.95
2131	NYSE	FMY	Thu, Nov 14, 2013	15.89	15.94	15.86	15.94
2130	NYSE	FMY	Wed, Nov 13, 2013	15.81	15.90	15.81	15.88
2129	NYSE	FMY	Tue, Nov 12, 2013	15.85	15.95	15.85	15.90
2128	NYSE	FMY	Mon, Nov 11, 2013	15.75	15.94	15.75	15.85
2127	NYSE	FMY	Fri, Nov 8, 2013	15.90	15.91	15.83	15.87
2126	NYSE	FMY	Thu, Nov 7, 2013	15.93	15.99	15.92	15.94
2125	NYSE	FMY	Wed, Nov 6, 2013	15.91	16.00	15.91	15.93
2124	NYSE	FMY	Tue, Nov 5, 2013	16.00	16.02	15.91	15.91
2123	NYSE	FMY	Mon, Nov 4, 2013	15.83	15.98	15.75	15.95
2122	NYSE	FMY	Fri, Nov 1, 2013	15.81	15.92	15.76	15.90
2121	NYSE	FMY	Thu, Oct 31, 2013	15.73	15.79	15.67	15.79
2120	NYSE	FMY	Wed, Oct 30, 2013	15.78	15.81	15.74	15.76
2119	NYSE	FMY	Tue, Oct 29, 2013	15.81	15.82	15.74	15.78
2118	NYSE	FMY	Mon, Oct 28, 2013	15.65	15.81	15.65	15.78
2117	NYSE	FMY	Fri, Oct 25, 2013	15.74	15.79	15.56	15.65
2116	NYSE	FMY	Thu, Oct 24, 2013	15.64	15.74	15.60	15.66
2115	NYSE	FMY	Wed, Oct 23, 2013	15.64	15.75	15.61	15.66
2114	NYSE	FMY	Tue, Oct 22, 2013	15.45	15.67	15.45	15.60
2113	NYSE	FMY	Mon, Oct 21, 2013	15.40	15.53	15.40	15.45
2112	NYSE	FMY	Fri, Oct 18, 2013	15.40	15.44	15.38	15.40
2111	NYSE	FMY	Thu, Oct 17, 2013	15.40	15.40	15.37	15.40
2110	NYSE	FMY	Wed, Oct 16, 2013	15.39	15.43	15.29	15.38
2109	NYSE	FMY	Tue, Oct 15, 2013	15.44	15.52	15.06	15.37
2108	NYSE	FMY	Mon, Oct 14, 2013	15.54	15.57	15.53	15.55
2107	NYSE	FMY	Fri, Oct 11, 2013	15.51	15.53	15.46	15.48
2106	NYSE	FMY	Thu, Oct 10, 2013	15.43	15.58	15.43	15.51
2105	NYSE	FMY	Wed, Oct 9, 2013	15.51	15.51	15.43	15.46
2104	NYSE	FMY	Tue, Oct 8, 2013	15.45	15.47	15.45	15.45
2103	NYSE	FMY	Mon, Oct 7, 2013	15.43	15.60	15.43	15.49
2102	NYSE	FMY	Fri, Oct 4, 2013	15.47	15.53	15.47	15.53
2101	NYSE	FMY	Thu, Oct 3, 2013	15.54	15.54	15.46	15.50
2100	NYSE	FMY	Wed, Oct 2, 2013	15.46	15.60	15.46	15.54
2099	NYSE	FMY	Tue, Oct 1, 2013	15.41	15.68	15.41	15.68
2098	NYSE	FMY	Mon, Sep 30, 2013	15.39	15.58	15.39	15.56
2097	NYSE	FMY	Fri, Sep 27, 2013	15.55	15.55	15.55	15.55
2096	NYSE	FMY	Thu, Sep 26, 2013	15.64	15.68	15.58	15.64
2095	NYSE	FMY	Wed, Sep 25, 2013	15.50	15.72	15.50	15.71
2094	NYSE	FMY	Tue, Sep 24, 2013	15.55	15.65	15.55	15.57
2093	NYSE	FMY	Mon, Sep 23, 2013	15.60	15.63	15.56	15.56
2092	NYSE	FMY	Fri, Sep 20, 2013	15.72	15.72	15.57	15.57
2091	NYSE	FMY	Thu, Sep 19, 2013	15.68	15.75	15.63	15.65
2090	NYSE	FMY	Wed, Sep 18, 2013	15.63	15.81	15.51	15.74
2089	NYSE	FMY	Tue, Sep 17, 2013	15.61	15.78	15.56	15.60
2088	NYSE	FMY	Mon, Sep 16, 2013	15.65	15.72	15.56	15.72
2087	NYSE	FMY	Fri, Sep 13, 2013	15.49	15.55	15.49	15.54
2086	NYSE	FMY	Thu, Sep 12, 2013	15.50	15.59	15.49	15.59
2085	NYSE	FMY	Wed, Sep 11, 2013	15.57	15.59	15.53	15.56
2084	NYSE	FMY	Tue, Sep 10, 2013	15.45	15.51	15.44	15.50
2083	NYSE	FMY	Mon, Sep 9, 2013	15.47	15.59	15.44	15.53
2082	NYSE	FMY	Fri, Sep 6, 2013	15.50	15.65	15.47	15.47
2081	NYSE	FMY	Thu, Sep 5, 2013	15.46	15.50	15.46	15.50
2080	NYSE	FMY	Wed, Sep 4, 2013	15.28	15.51	15.28	15.51
2079	NYSE	FMY	Tue, Sep 3, 2013	15.32	15.36	15.30	15.36
2078	NYSE	FMY	Fri, Aug 30, 2013	15.26	15.33	15.26	15.30
2077	NYSE	FMY	Thu, Aug 29, 2013	15.28	15.37	15.17	15.37
2076	NYSE	FMY	Wed, Aug 28, 2013	15.26	15.35	15.25	15.35
2075	NYSE	FMY	Tue, Aug 27, 2013	15.18	15.30	15.18	15.24
2074	NYSE	FMY	Mon, Aug 26, 2013	15.16	15.33	15.16	15.32
2073	NYSE	FMY	Fri, Aug 23, 2013	15.12	15.19	15.11	15.18
2072	NYSE	FMY	Thu, Aug 22, 2013	15.08	15.16	15.08	15.15
2071	NYSE	FMY	Wed, Aug 21, 2013	15.25	15.25	15.17	15.18
2070	NYSE	FMY	Tue, Aug 20, 2013	15.17	15.30	15.09	15.27
2069	NYSE	FMY	Mon, Aug 19, 2013	15.20	15.20	15.17	15.17
2068	NYSE	FMY	Fri, Aug 16, 2013	15.19	15.23	15.18	15.21
2067	NYSE	FMY	Thu, Aug 15, 2013	15.24	15.24	15.18	15.19
2066	NYSE	FMY	Wed, Aug 14, 2013	15.21	15.30	15.20	15.21
2065	NYSE	FMY	Tue, Aug 13, 2013	15.30	15.30	15.22	15.25
2064	NYSE	FMY	Mon, Aug 12, 2013	15.33	15.35	15.30	15.30
2063	NYSE	FMY	Fri, Aug 9, 2013	15.35	15.45	15.26	15.30
2062	NYSE	FMY	Thu, Aug 8, 2013	15.29	15.33	15.26	15.33
2061	NYSE	FMY	Wed, Aug 7, 2013	15.18	15.27	15.18	15.27
2060	NYSE	FMY	Tue, Aug 6, 2013	15.27	15.29	15.27	15.28
2059	NYSE	FMY	Mon, Aug 5, 2013	15.31	15.43	15.22	15.25
2058	NYSE	FMY	Fri, Aug 2, 2013	15.41	15.42	15.40	15.41
2057	NYSE	FMY	Thu, Aug 1, 2013	15.53	15.53	15.36	15.46
2056	NYSE	FMY	Wed, Jul 31, 2013	15.49	15.56	15.47	15.56
2055	NYSE	FMY	Tue, Jul 30, 2013	15.64	15.67	15.43	15.58
2054	NYSE	FMY	Mon, Jul 29, 2013	15.46	15.61	15.46	15.50
2053	NYSE	FMY	Fri, Jul 26, 2013	15.54	15.65	15.51	15.55
2052	NYSE	FMY	Thu, Jul 25, 2013	15.40	15.53	15.40	15.48
2051	NYSE	FMY	Wed, Jul 24, 2013	15.57	15.57	15.49	15.50
2050	NYSE	FMY	Tue, Jul 23, 2013	15.60	15.74	15.53	15.58
2049	NYSE	FMY	Mon, Jul 22, 2013	15.56	15.63	15.55	15.56
2048	NYSE	FMY	Fri, Jul 19, 2013	15.66	15.66	15.57	15.58
2047	NYSE	FMY	Thu, Jul 18, 2013	15.54	15.64	15.54	15.62
2046	NYSE	FMY	Wed, Jul 17, 2013	15.65	15.65	15.61	15.61
2045	NYSE	FMY	Tue, Jul 16, 2013	15.62	15.74	15.62	15.65
2044	NYSE	FMY	Mon, Jul 15, 2013	15.72	15.77	15.52	15.70
2043	NYSE	FMY	Fri, Jul 12, 2013	15.71	15.85	15.71	15.83
2042	NYSE	FMY	Thu, Jul 11, 2013	15.74	15.85	15.73	15.80
2041	NYSE	FMY	Wed, Jul 10, 2013	15.64	15.75	15.59	15.73
2040	NYSE	FMY	Tue, Jul 9, 2013	15.75	15.75	15.60	15.71
2039	NYSE	FMY	Mon, Jul 8, 2013	15.55	15.72	15.50	15.67
2038	NYSE	FMY	Fri, Jul 5, 2013	15.71	15.71	15.45	15.46
2037	NYSE	FMY	Wed, Jul 3, 2013	15.65	15.75	15.65	15.71
2036	NYSE	FMY	Tue, Jul 2, 2013	15.72	15.82	15.68	15.73
2035	NYSE	FMY	Mon, Jul 1, 2013	15.96	15.99	15.78	15.79
2034	NYSE	FMY	Fri, Jun 28, 2013	15.73	15.90	15.72	15.90
2033	NYSE	FMY	Thu, Jun 27, 2013	15.88	15.88	15.77	15.85
2032	NYSE	FMY	Wed, Jun 26, 2013	15.50	15.97	15.50	15.90
2031	NYSE	FMY	Tue, Jun 25, 2013	15.52	15.62	15.38	15.53
2030	NYSE	FMY	Mon, Jun 24, 2013	15.41	15.71	15.24	15.58
2029	NYSE	FMY	Fri, Jun 21, 2013	15.34	15.63	15.34	15.62
2028	NYSE	FMY	Thu, Jun 20, 2013	15.37	15.55	15.35	15.42
2027	NYSE	FMY	Wed, Jun 19, 2013	15.70	15.79	15.65	15.67
2026	NYSE	FMY	Tue, Jun 18, 2013	15.65	15.79	15.64	15.73
2025	NYSE	FMY	Mon, Jun 17, 2013	15.80	15.87	15.69	15.73
2024	NYSE	FMY	Fri, Jun 14, 2013	15.72	15.82	15.72	15.82
2023	NYSE	FMY	Thu, Jun 13, 2013	15.75	15.87	15.70	15.82
2022	NYSE	FMY	Wed, Jun 12, 2013	15.98	16.00	15.63	15.81
2021	NYSE	FMY	Tue, Jun 11, 2013	15.77	15.92	15.77	15.91
2020	NYSE	FMY	Mon, Jun 10, 2013	15.85	15.91	15.80	15.80
2019	NYSE	FMY	Fri, Jun 7, 2013	16.03	16.05	15.94	15.94
2018	NYSE	FMY	Thu, Jun 6, 2013	16.00	16.02	16.00	16.01
2017	NYSE	FMY	Wed, Jun 5, 2013	15.85	16.04	15.85	15.97
2016	NYSE	FMY	Tue, Jun 4, 2013	15.89	15.99	15.85	15.97
2015	NYSE	FMY	Mon, Jun 3, 2013	16.34	16.34	15.90	15.99
2014	NYSE	FMY	Fri, May 31, 2013	16.21	16.37	16.17	16.23
2013	NYSE	FMY	Thu, May 30, 2013	16.16	16.33	16.15	16.33
2012	NYSE	FMY	Wed, May 29, 2013	16.18	16.35	16.09	16.16
2011	NYSE	FMY	Tue, May 28, 2013	16.63	16.63	16.40	16.40
2010	NYSE	FMY	Fri, May 24, 2013	16.44	16.55	16.27	16.49
2009	NYSE	FMY	Thu, May 23, 2013	16.20	16.37	16.16	16.35
2008	NYSE	FMY	Wed, May 22, 2013	16.51	16.53	16.25	16.28
2007	NYSE	FMY	Tue, May 21, 2013	16.82	16.84	16.65	16.65
2006	NYSE	FMY	Mon, May 20, 2013	16.83	16.90	16.82	16.90
2005	NYSE	FMY	Fri, May 17, 2013	16.84	16.86	16.82	16.82
2004	NYSE	FMY	Thu, May 16, 2013	16.83	16.88	16.83	16.86
2003	NYSE	FMY	Wed, May 15, 2013	16.90	16.90	16.85	16.89
2002	NYSE	FMY	Tue, May 14, 2013	16.86	16.91	16.82	16.87
2001	NYSE	FMY	Mon, May 13, 2013	16.90	16.93	16.85	16.86
2000	NYSE	FMY	Fri, May 10, 2013	16.95	16.95	16.89	16.89
1999	NYSE	FMY	Thu, May 9, 2013	16.99	16.99	16.89	16.91
1998	NYSE	FMY	Wed, May 8, 2013	16.82	16.92	16.82	16.91
1997	NYSE	FMY	Tue, May 7, 2013	16.87	16.94	16.83	16.84
1996	NYSE	FMY	Mon, May 6, 2013	16.97	16.97	16.87	16.87
1995	NYSE	FMY	Fri, May 3, 2013	16.77	17.33	16.70	16.93
1994	NYSE	FMY	Thu, May 2, 2013	16.78	16.90	16.78	16.86
1993	NYSE	FMY	Wed, May 1, 2013	16.83	16.83	16.78	16.80
1992	NYSE	FMY	Tue, Apr 30, 2013	17.00	17.00	16.87	16.93
1991	NYSE	FMY	Mon, Apr 29, 2013	16.72	16.93	16.70	16.92
1990	NYSE	FMY	Fri, Apr 26, 2013	16.60	16.73	16.59	16.73
1989	NYSE	FMY	Thu, Apr 25, 2013	16.52	16.61	16.51	16.61
1988	NYSE	FMY	Wed, Apr 24, 2013	16.55	16.64	16.55	16.62
1987	NYSE	FMY	Tue, Apr 23, 2013	16.47	16.55	16.47	16.55
1986	NYSE	FMY	Mon, Apr 22, 2013	16.50	16.51	16.44	16.44
1985	NYSE	FMY	Fri, Apr 19, 2013	16.51	16.54	16.51	16.53
1984	NYSE	FMY	Thu, Apr 18, 2013	16.50	16.52	16.49	16.50
1983	NYSE	FMY	Wed, Apr 17, 2013	16.48	16.52	16.48	16.48
1982	NYSE	FMY	Tue, Apr 16, 2013	16.54	16.54	16.48	16.48
1981	NYSE	FMY	Mon, Apr 15, 2013	16.50	16.53	16.48	16.53
1980	NYSE	FMY	Fri, Apr 12, 2013	16.45	16.46	16.42	16.45
1979	NYSE	FMY	Thu, Apr 11, 2013	16.46	16.48	16.46	16.46
1978	NYSE	FMY	Wed, Apr 10, 2013	16.52	16.54	16.46	16.49
1977	NYSE	FMY	Tue, Apr 9, 2013	16.35	16.52	16.35	16.50
1976	NYSE	FMY	Mon, Apr 8, 2013	16.39	16.52	16.39	16.46
1975	NYSE	FMY	Fri, Apr 5, 2013	16.48	16.51	16.43	16.49
1974	NYSE	FMY	Thu, Apr 4, 2013	16.43	16.50	16.43	16.45
1973	NYSE	FMY	Wed, Apr 3, 2013	16.42	16.44	16.41	16.41
1972	NYSE	FMY	Tue, Apr 2, 2013	16.46	16.46	16.42	16.45
1971	NYSE	FMY	Mon, Apr 1, 2013	16.40	16.44	16.37	16.40
1970	NYSE	FMY	Thu, Mar 28, 2013	16.44	16.50	16.39	16.43
1969	NYSE	FMY	Wed, Mar 27, 2013	16.50	16.50	16.43	16.48
1968	NYSE	FMY	Tue, Mar 26, 2013	16.43	16.54	16.37	16.41
1967	NYSE	FMY	Mon, Mar 25, 2013	16.60	16.60	16.44	16.45
1966	NYSE	FMY	Fri, Mar 22, 2013	16.50	16.64	16.48	16.60
1965	NYSE	FMY	Thu, Mar 21, 2013	16.42	16.55	16.42	16.55
1964	NYSE	FMY	Wed, Mar 20, 2013	16.37	16.48	16.37	16.48
1963	NYSE	FMY	Tue, Mar 19, 2013	16.41	16.49	16.32	16.44
1962	NYSE	FMY	Mon, Mar 18, 2013	16.48	16.59	16.02	16.50
1961	NYSE	FMY	Fri, Mar 15, 2013	16.74	16.74	16.52	16.60
1960	NYSE	FMY	Thu, Mar 14, 2013	16.75	16.82	16.70	16.81
1959	NYSE	FMY	Wed, Mar 13, 2013	16.70	16.85	16.70	16.75
1958	NYSE	FMY	Tue, Mar 12, 2013	16.75	16.88	16.73	16.73
1957	NYSE	FMY	Mon, Mar 11, 2013	16.73	16.81	16.73	16.75
1956	NYSE	FMY	Fri, Mar 8, 2013	16.98	17.04	16.74	16.77
1955	NYSE	FMY	Thu, Mar 7, 2013	17.11	17.14	17.01	17.02
1954	NYSE	FMY	Wed, Mar 6, 2013	17.11	17.17	17.11	17.12
1953	NYSE	FMY	Tue, Mar 5, 2013	17.14	17.23	17.14	17.17
1952	NYSE	FMY	Mon, Mar 4, 2013	17.13	17.19	17.11	17.19
1951	NYSE	FMY	Fri, Mar 1, 2013	17.14	17.21	17.11	17.20
1950	NYSE	FMY	Thu, Feb 28, 2013	17.22	17.25	17.17	17.20
1949	NYSE	FMY	Wed, Feb 27, 2013	17.15	17.24	17.15	17.16
1948	NYSE	FMY	Tue, Feb 26, 2013	17.16	17.18	17.13	17.16
1947	NYSE	FMY	Mon, Feb 25, 2013	17.14	17.20	17.13	17.16
1946	NYSE	FMY	Fri, Feb 22, 2013	17.12	17.27	17.12	17.14
1945	NYSE	FMY	Thu, Feb 21, 2013	17.16	17.24	17.14	17.16
1944	NYSE	FMY	Wed, Feb 20, 2013	17.18	17.29	17.18	17.22
1943	NYSE	FMY	Tue, Feb 19, 2013	17.34	17.39	17.22	17.24
1942	NYSE	FMY	Fri, Feb 15, 2013	17.37	17.45	17.25	17.44
1941	NYSE	FMY	Thu, Feb 14, 2013	17.38	17.47	17.38	17.39
1940	NYSE	FMY	Wed, Feb 13, 2013	17.57	17.62	17.45	17.45
1939	NYSE	FMY	Tue, Feb 12, 2013	17.59	17.60	17.51	17.56
1938	NYSE	FMY	Mon, Feb 11, 2013	17.46	17.56	17.45	17.55
1937	NYSE	FMY	Fri, Feb 8, 2013	17.40	17.56	17.37	17.56
1936	NYSE	FMY	Thu, Feb 7, 2013	17.43	17.50	17.36	17.45
1935	NYSE	FMY	Wed, Feb 6, 2013	17.47	17.50	17.41	17.46
1934	NYSE	FMY	Tue, Feb 5, 2013	17.39	17.57	17.39	17.55
1933	NYSE	FMY	Mon, Feb 4, 2013	17.20	17.35	17.20	17.35
1932	NYSE	FMY	Fri, Feb 1, 2013	17.30	17.32	17.11	17.25
1931	NYSE	FMY	Thu, Jan 31, 2013	17.23	17.33	17.16	17.33
1930	NYSE	FMY	Wed, Jan 30, 2013	17.02	17.31	17.00	17.17
1929	NYSE	FMY	Tue, Jan 29, 2013	17.24	17.24	17.03	17.13
1928	NYSE	FMY	Mon, Jan 28, 2013	17.29	17.33	17.15	17.16
1927	NYSE	FMY	Fri, Jan 25, 2013	17.16	17.30	17.16	17.29
1926	NYSE	FMY	Thu, Jan 24, 2013	17.24	17.35	17.15	17.16
1925	NYSE	FMY	Wed, Jan 23, 2013	18.14	18.14	17.20	17.24
1924	NYSE	FMY	Tue, Jan 22, 2013	18.45	18.62	18.45	18.56
1923	NYSE	FMY	Fri, Jan 18, 2013	18.58	18.58	18.40	18.51
1922	NYSE	FMY	Thu, Jan 17, 2013	18.51	18.76	18.51	18.62
1921	NYSE	FMY	Wed, Jan 16, 2013	18.84	18.84	18.45	18.47
1920	NYSE	FMY	Tue, Jan 15, 2013	18.35	18.88	18.35	18.84
1919	NYSE	FMY	Mon, Jan 14, 2013	18.61	18.67	18.28	18.45
1918	NYSE	FMY	Fri, Jan 11, 2013	18.66	18.70	18.34	18.52
1917	NYSE	FMY	Thu, Jan 10, 2013	18.43	18.86	18.41	18.72
1916	NYSE	FMY	Wed, Jan 9, 2013	18.19	18.44	18.19	18.43
1915	NYSE	FMY	Tue, Jan 8, 2013	18.30	18.30	18.04	18.25
1914	NYSE	FMY	Mon, Jan 7, 2013	18.46	18.46	18.10	18.40
1913	NYSE	FMY	Fri, Jan 4, 2013	18.03	18.44	17.99	18.41
1912	NYSE	FMY	Thu, Jan 3, 2013	17.76	18.00	17.76	18.00
1911	NYSE	FMY	Wed, Jan 2, 2013	17.72	17.87	17.72	17.77
1910	NYSE	FMY	Mon, Dec 31, 2012	17.61	17.68	17.51	17.66
1909	NYSE	FMY	Fri, Dec 28, 2012	17.54	17.79	17.50	17.74
1908	NYSE	FMY	Thu, Dec 27, 2012	17.85	17.85	17.61	17.66
1907	NYSE	FMY	Wed, Dec 26, 2012	17.87	17.95	17.85	17.93
1906	NYSE	FMY	Mon, Dec 24, 2012	18.04	18.04	17.87	17.87
1905	NYSE	FMY	Fri, Dec 21, 2012	17.86	18.03	17.79	17.88
1904	NYSE	FMY	Thu, Dec 20, 2012	17.82	18.02	17.79	17.87
1903	NYSE	FMY	Wed, Dec 19, 2012	17.88	17.95	17.79	17.84
1902	NYSE	FMY	Tue, Dec 18, 2012	18.27	18.28	17.95	17.97
1901	NYSE	FMY	Mon, Dec 17, 2012	18.30	18.30	18.11	18.12
1900	NYSE	FMY	Fri, Dec 14, 2012	17.98	18.24	17.98	18.19
1899	NYSE	FMY	Thu, Dec 13, 2012	17.75	17.99	17.71	17.94
1898	NYSE	FMY	Wed, Dec 12, 2012	17.92	18.04	17.82	17.82
1897	NYSE	FMY	Tue, Dec 11, 2012	17.68	18.04	17.68	18.03
1896	NYSE	FMY	Mon, Dec 10, 2012	17.90	17.94	17.80	17.84
1895	NYSE	FMY	Fri, Dec 7, 2012	18.00	18.06	17.50	17.87
1894	NYSE	FMY	Thu, Dec 6, 2012	18.05	18.19	17.98	18.00
1893	NYSE	FMY	Wed, Dec 5, 2012	18.36	18.36	18.21	18.21
1892	NYSE	FMY	Tue, Dec 4, 2012	18.41	18.41	18.16	18.25
1891	NYSE	FMY	Mon, Dec 3, 2012	18.52	18.52	18.30	18.35
1890	NYSE	FMY	Fri, Nov 30, 2012	18.78	18.84	18.40	18.55
1889	NYSE	FMY	Thu, Nov 29, 2012	19.00	19.02	18.70	18.70
1888	NYSE	FMY	Wed, Nov 28, 2012	19.00	19.00	18.92	18.97
1887	NYSE	FMY	Tue, Nov 27, 2012	18.80	19.00	18.80	19.00
1886	NYSE	FMY	Mon, Nov 26, 2012	18.44	18.97	18.44	18.80
1885	NYSE	FMY	Fri, Nov 23, 2012	18.65	18.81	18.54	18.60
1884	NYSE	FMY	Wed, Nov 21, 2012	18.33	18.68	18.33	18.60
1883	NYSE	FMY	Tue, Nov 20, 2012	18.32	18.40	18.21	18.33
1882	NYSE	FMY	Mon, Nov 19, 2012	18.20	18.28	17.95	18.26
1881	NYSE	FMY	Fri, Nov 16, 2012	17.26	18.22	17.25	18.07
1880	NYSE	FMY	Thu, Nov 15, 2012	17.32	17.42	16.99	17.18
1879	NYSE	FMY	Wed, Nov 14, 2012	18.33	18.33	17.40	17.40
1878	NYSE	FMY	Tue, Nov 13, 2012	18.22	18.52	18.22	18.44
1877	NYSE	FMY	Mon, Nov 12, 2012	18.25	18.44	18.23	18.31
1876	NYSE	FMY	Fri, Nov 9, 2012	18.36	18.40	18.19	18.20
1875	NYSE	FMY	Thu, Nov 8, 2012	18.43	18.57	18.30	18.32
1874	NYSE	FMY	Wed, Nov 7, 2012	18.63	18.63	18.27	18.39
1873	NYSE	FMY	Tue, Nov 6, 2012	18.50	18.66	18.50	18.62
1872	NYSE	FMY	Mon, Nov 5, 2012	17.95	18.51	17.90	18.48
1871	NYSE	FMY	Fri, Nov 2, 2012	18.76	18.79	18.00	18.08
1870	NYSE	FMY	Thu, Nov 1, 2012	18.89	18.90	18.53	18.66
1869	NYSE	FMY	Wed, Oct 31, 2012	18.61	19.00	18.60	19.00
1868	NYSE	FMY	Fri, Oct 26, 2012	18.87	18.87	18.50	18.73
1867	NYSE	FMY	Thu, Oct 25, 2012	19.43	19.43	18.71	18.88
1866	NYSE	FMY	Wed, Oct 24, 2012	19.35	19.50	19.34	19.35
1865	NYSE	FMY	Tue, Oct 23, 2012	20.09	20.10	19.25	19.35
1864	NYSE	FMY	Mon, Oct 22, 2012	20.24	20.49	20.24	20.34
1863	NYSE	FMY	Fri, Oct 19, 2012	20.18	20.23	20.10	20.17
1862	NYSE	FMY	Thu, Oct 18, 2012	20.23	20.24	20.02	20.08
1861	NYSE	FMY	Wed, Oct 17, 2012	20.11	20.25	20.11	20.17
1860	NYSE	FMY	Tue, Oct 16, 2012	19.99	20.28	19.93	20.10
1859	NYSE	FMY	Mon, Oct 15, 2012	20.25	20.25	19.57	19.92
1858	NYSE	FMY	Fri, Oct 12, 2012	20.15	20.15	20.05	20.15
1857	NYSE	FMY	Thu, Oct 11, 2012	19.56	20.15	19.56	20.10
1856	NYSE	FMY	Wed, Oct 10, 2012	20.58	20.58	19.50	19.63
1855	NYSE	FMY	Tue, Oct 9, 2012	20.54	20.57	20.49	20.56
1854	NYSE	FMY	Mon, Oct 8, 2012	20.53	20.57	20.50	20.57
1853	NYSE	FMY	Fri, Oct 5, 2012	20.49	20.52	20.46	20.49
1852	NYSE	FMY	Thu, Oct 4, 2012	20.64	20.64	20.47	20.57
1851	NYSE	FMY	Wed, Oct 3, 2012	20.52	20.60	20.51	20.55
1850	NYSE	FMY	Tue, Oct 2, 2012	20.52	20.55	20.52	20.54
1849	NYSE	FMY	Mon, Oct 1, 2012	20.42	20.54	20.39	20.52
1848	NYSE	FMY	Fri, Sep 28, 2012	20.26	20.57	20.26	20.52
1847	NYSE	FMY	Thu, Sep 27, 2012	20.32	20.37	20.25	20.35
1846	NYSE	FMY	Wed, Sep 26, 2012	20.27	20.33	20.21	20.33
1845	NYSE	FMY	Tue, Sep 25, 2012	20.25	20.36	20.25	20.29
1844	NYSE	FMY	Mon, Sep 24, 2012	20.20	20.24	20.18	20.24
1843	NYSE	FMY	Fri, Sep 21, 2012	20.25	20.25	20.00	20.21
1842	NYSE	FMY	Thu, Sep 20, 2012	20.29	20.29	20.18	20.23
1841	NYSE	FMY	Wed, Sep 19, 2012	20.07	20.30	20.07	20.25
1840	NYSE	FMY	Tue, Sep 18, 2012	20.21	20.21	20.15	20.17
1839	NYSE	FMY	Mon, Sep 17, 2012	20.34	20.34	20.21	20.26
1838	NYSE	FMY	Fri, Sep 14, 2012	20.15	20.20	20.13	20.19
1837	NYSE	FMY	Thu, Sep 13, 2012	20.14	20.15	20.06	20.12
1836	NYSE	FMY	Wed, Sep 12, 2012	20.04	20.14	20.01	20.14
1835	NYSE	FMY	Tue, Sep 11, 2012	20.00	20.12	19.97	20.04
1834	NYSE	FMY	Mon, Sep 10, 2012	19.90	19.99	19.90	19.94
1833	NYSE	FMY	Fri, Sep 7, 2012	19.97	20.08	19.97	20.07
1832	NYSE	FMY	Thu, Sep 6, 2012	19.96	20.04	19.93	19.97
1831	NYSE	FMY	Wed, Sep 5, 2012	19.99	20.00	19.96	19.99
1830	NYSE	FMY	Tue, Sep 4, 2012	19.95	20.03	19.86	19.96
1829	NYSE	FMY	Fri, Aug 31, 2012	19.95	20.02	19.95	20.02
1828	NYSE	FMY	Thu, Aug 30, 2012	19.81	19.98	19.81	19.92
1827	NYSE	FMY	Wed, Aug 29, 2012	19.85	19.92	19.83	19.90
1826	NYSE	FMY	Tue, Aug 28, 2012	19.87	19.91	19.75	19.90
1825	NYSE	FMY	Mon, Aug 27, 2012	19.94	19.95	19.92	19.92
1824	NYSE	FMY	Fri, Aug 24, 2012	19.82	19.92	19.79	19.92
1823	NYSE	FMY	Thu, Aug 23, 2012	19.88	19.94	19.82	19.85
1822	NYSE	FMY	Wed, Aug 22, 2012	19.89	19.94	19.81	19.91
1821	NYSE	FMY	Tue, Aug 21, 2012	19.87	19.96	19.81	19.86
1820	NYSE	FMY	Mon, Aug 20, 2012	19.77	19.96	19.77	19.90
1819	NYSE	FMY	Fri, Aug 17, 2012	19.86	19.92	19.72	19.80
1818	NYSE	FMY	Thu, Aug 16, 2012	19.90	19.90	19.66	19.86
1817	NYSE	FMY	Wed, Aug 15, 2012	19.94	19.94	19.70	19.90
1816	NYSE	FMY	Tue, Aug 14, 2012	19.89	19.92	19.86	19.89
1815	NYSE	FMY	Mon, Aug 13, 2012	19.91	19.91	19.77	19.83
1814	NYSE	FMY	Fri, Aug 10, 2012	19.84	19.95	19.84	19.95
1813	NYSE	FMY	Thu, Aug 9, 2012	19.85	19.94	19.82	19.90
1812	NYSE	FMY	Wed, Aug 8, 2012	19.94	19.94	19.80	19.82
1811	NYSE	FMY	Tue, Aug 7, 2012	19.90	19.94	19.86	19.94
1810	NYSE	FMY	Mon, Aug 6, 2012	19.84	19.92	19.75	19.89
1809	NYSE	FMY	Fri, Aug 3, 2012	19.84	19.90	19.73	19.85
1808	NYSE	FMY	Thu, Aug 2, 2012	19.70	19.86	19.70	19.84
1807	NYSE	FMY	Wed, Aug 1, 2012	19.79	19.79	19.69	19.76
1806	NYSE	FMY	Tue, Jul 31, 2012	19.81	19.83	19.77	19.83
1805	NYSE	FMY	Mon, Jul 30, 2012	19.80	19.80	19.75	19.77
1804	NYSE	FMY	Fri, Jul 27, 2012	19.65	19.79	19.65	19.76
1803	NYSE	FMY	Thu, Jul 26, 2012	19.62	19.63	19.57	19.57
1802	NYSE	FMY	Wed, Jul 25, 2012	19.54	19.62	19.53	19.60
1801	NYSE	FMY	Tue, Jul 24, 2012	19.55	19.64	19.52	19.62
1800	NYSE	FMY	Mon, Jul 23, 2012	19.31	19.65	19.31	19.49
1799	NYSE	FMY	Fri, Jul 20, 2012	19.49	19.56	19.47	19.54
1798	NYSE	FMY	Thu, Jul 19, 2012	19.47	19.51	19.47	19.48
1797	NYSE	FMY	Wed, Jul 18, 2012	19.39	19.50	19.38	19.47
1796	NYSE	FMY	Tue, Jul 17, 2012	19.43	19.43	19.36	19.41
1795	NYSE	FMY	Mon, Jul 16, 2012	19.40	19.45	19.35	19.41
1794	NYSE	FMY	Fri, Jul 13, 2012	19.42	19.50	19.39	19.42
1793	NYSE	FMY	Thu, Jul 12, 2012	19.50	19.75	19.38	19.42
1792	NYSE	FMY	Wed, Jul 11, 2012	19.75	19.75	19.52	19.55
1791	NYSE	FMY	Tue, Jul 10, 2012	19.67	19.80	19.62	19.75
1790	NYSE	FMY	Mon, Jul 9, 2012	19.52	19.68	19.52	19.64
1789	NYSE	FMY	Fri, Jul 6, 2012	19.71	19.74	19.38	19.62
1788	NYSE	FMY	Thu, Jul 5, 2012	19.70	19.75	19.67	19.69
1787	NYSE	FMY	Tue, Jul 3, 2012	19.85	19.85	19.72	19.72
1786	NYSE	FMY	Mon, Jul 2, 2012	19.79	19.82	19.67	19.80
1785	NYSE	FMY	Fri, Jun 29, 2012	19.81	19.85	19.78	19.80
1784	NYSE	FMY	Thu, Jun 28, 2012	19.75	19.76	19.65	19.76
1783	NYSE	FMY	Wed, Jun 27, 2012	19.74	19.78	19.74	19.76
1782	NYSE	FMY	Tue, Jun 26, 2012	19.80	19.80	19.65	19.69
1781	NYSE	FMY	Mon, Jun 25, 2012	19.75	19.80	19.69	19.69
1780	NYSE	FMY	Fri, Jun 22, 2012	19.73	19.73	19.69	19.70
1779	NYSE	FMY	Thu, Jun 21, 2012	19.66	19.70	19.63	19.65
1778	NYSE	FMY	Wed, Jun 20, 2012	19.68	19.69	19.62	19.66
1777	NYSE	FMY	Tue, Jun 19, 2012	19.70	19.70	19.68	19.68
1776	NYSE	FMY	Mon, Jun 18, 2012	19.68	19.74	19.68	19.69
1775	NYSE	FMY	Fri, Jun 15, 2012	19.73	19.73	19.64	19.64
1774	NYSE	FMY	Thu, Jun 14, 2012	19.59	19.71	19.56	19.61
1773	NYSE	FMY	Wed, Jun 13, 2012	19.49	19.59	19.49	19.59
1772	NYSE	FMY	Tue, Jun 12, 2012	19.65	19.67	19.47	19.47
1771	NYSE	FMY	Mon, Jun 11, 2012	19.76	19.79	19.54	19.54
1770	NYSE	FMY	Fri, Jun 8, 2012	19.58	19.60	19.54	19.59
1769	NYSE	FMY	Thu, Jun 7, 2012	19.67	19.67	19.56	19.60
1768	NYSE	FMY	Wed, Jun 6, 2012	19.70	19.70	19.60	19.70
1767	NYSE	FMY	Tue, Jun 5, 2012	19.68	19.77	19.50	19.70
1766	NYSE	FMY	Mon, Jun 4, 2012	19.60	19.85	19.59	19.70
1765	NYSE	FMY	Fri, Jun 1, 2012	19.51	19.66	19.29	19.66
1764	NYSE	FMY	Thu, May 31, 2012	19.68	19.74	19.68	19.70
1763	NYSE	FMY	Wed, May 30, 2012	19.69	19.69	19.63	19.65
1762	NYSE	FMY	Tue, May 29, 2012	19.53	19.71	19.53	19.71
1761	NYSE	FMY	Fri, May 25, 2012	19.53	19.58	19.51	19.58
1760	NYSE	FMY	Thu, May 24, 2012	19.33	19.52	19.33	19.52
1759	NYSE	FMY	Wed, May 23, 2012	19.35	19.39	19.33	19.33
1758	NYSE	FMY	Tue, May 22, 2012	19.19	19.50	19.19	19.44
1757	NYSE	FMY	Mon, May 21, 2012	18.83	19.23	18.58	19.23
1756	NYSE	FMY	Fri, May 18, 2012	19.60	19.60	18.90	18.93
1755	NYSE	FMY	Thu, May 17, 2012	19.66	19.68	19.63	19.63
1754	NYSE	FMY	Wed, May 16, 2012	19.71	19.75	19.62	19.63
1753	NYSE	FMY	Tue, May 15, 2012	19.69	19.76	19.55	19.76
1752	NYSE	FMY	Mon, May 14, 2012	19.77	19.84	19.70	19.70
1751	NYSE	FMY	Fri, May 11, 2012	19.78	19.81	19.76	19.76
1750	NYSE	FMY	Thu, May 10, 2012	19.74	19.82	19.72	19.74
1749	NYSE	FMY	Wed, May 9, 2012	19.73	19.75	19.68	19.71
1748	NYSE	FMY	Tue, May 8, 2012	19.70	19.75	19.70	19.70
1747	NYSE	FMY	Mon, May 7, 2012	19.73	19.73	19.70	19.73
1746	NYSE	FMY	Fri, May 4, 2012	19.76	19.80	19.72	19.74
1745	NYSE	FMY	Thu, May 3, 2012	19.72	19.78	19.72	19.74
1744	NYSE	FMY	Wed, May 2, 2012	19.65	19.75	19.65	19.73
1743	NYSE	FMY	Tue, May 1, 2012	19.73	19.75	19.69	19.74
1742	NYSE	FMY	Mon, Apr 30, 2012	19.77	19.85	19.77	19.85
1741	NYSE	FMY	Fri, Apr 27, 2012	19.68	19.82	19.66	19.78
1740	NYSE	FMY	Thu, Apr 26, 2012	19.82	19.82	19.66	19.68
1739	NYSE	FMY	Wed, Apr 25, 2012	19.82	19.82	19.76	19.77
1738	NYSE	FMY	Tue, Apr 24, 2012	19.80	19.80	19.75	19.77
1737	NYSE	FMY	Mon, Apr 23, 2012	19.75	19.76	19.75	19.75
1736	NYSE	FMY	Fri, Apr 20, 2012	19.79	19.79	19.72	19.75
1735	NYSE	FMY	Thu, Apr 19, 2012	19.77	19.77	19.75	19.75
1734	NYSE	FMY	Wed, Apr 18, 2012	19.70	19.74	19.70	19.72
1733	NYSE	FMY	Tue, Apr 17, 2012	19.75	19.75	19.72	19.72
1732	NYSE	FMY	Mon, Apr 16, 2012	19.75	19.75	19.67	19.74
1731	NYSE	FMY	Fri, Apr 13, 2012	19.69	19.72	19.65	19.72
1730	NYSE	FMY	Thu, Apr 12, 2012	19.64	19.75	19.62	19.70
1729	NYSE	FMY	Wed, Apr 11, 2012	19.60	19.72	19.60	19.61
1728	NYSE	FMY	Tue, Apr 10, 2012	19.68	19.69	19.26	19.46
1727	NYSE	FMY	Mon, Apr 9, 2012	19.56	19.70	19.56	19.68
1726	NYSE	FMY	Thu, Apr 5, 2012	19.78	19.78	19.66	19.69
1725	NYSE	FMY	Wed, Apr 4, 2012	19.61	19.68	19.58	19.66
1724	NYSE	FMY	Tue, Apr 3, 2012	19.53	19.75	19.51	19.58
1723	NYSE	FMY	Mon, Apr 2, 2012	19.62	19.70	19.61	19.63
1722	NYSE	FMY	Fri, Mar 30, 2012	19.57	19.68	19.57	19.62
1721	NYSE	FMY	Thu, Mar 29, 2012	19.43	19.68	19.40	19.51
1720	NYSE	FMY	Wed, Mar 28, 2012	19.45	19.47	19.32	19.43
1719	NYSE	FMY	Tue, Mar 27, 2012	19.41	19.48	19.32	19.45
1718	NYSE	FMY	Mon, Mar 26, 2012	19.35	19.50	19.25	19.35
1717	NYSE	FMY	Fri, Mar 23, 2012	19.23	19.43	19.23	19.30
1716	NYSE	FMY	Thu, Mar 22, 2012	19.07	19.37	19.07	19.20
1715	NYSE	FMY	Wed, Mar 21, 2012	19.42	19.51	19.03	19.26
1714	NYSE	FMY	Tue, Mar 20, 2012	19.52	19.52	19.40	19.43
1713	NYSE	FMY	Mon, Mar 19, 2012	19.47	19.49	19.41	19.46
1712	NYSE	FMY	Fri, Mar 16, 2012	19.33	19.53	19.33	19.53
1711	NYSE	FMY	Thu, Mar 15, 2012	19.49	19.49	19.33	19.33
1710	NYSE	FMY	Wed, Mar 14, 2012	19.50	19.50	19.33	19.41
1709	NYSE	FMY	Tue, Mar 13, 2012	19.52	19.52	19.47	19.47
1708	NYSE	FMY	Mon, Mar 12, 2012	19.50	19.60	19.46	19.53
1707	NYSE	FMY	Fri, Mar 9, 2012	19.51	19.54	19.42	19.47
1706	NYSE	FMY	Thu, Mar 8, 2012	19.33	19.56	19.33	19.54
1705	NYSE	FMY	Wed, Mar 7, 2012	19.48	19.56	19.25	19.32
1704	NYSE	FMY	Tue, Mar 6, 2012	19.34	19.50	19.28	19.34
1703	NYSE	FMY	Mon, Mar 5, 2012	19.69	19.69	19.50	19.50
1702	NYSE	FMY	Fri, Mar 2, 2012	19.78	19.78	19.64	19.72
1701	NYSE	FMY	Thu, Mar 1, 2012	19.73	19.76	19.67	19.76
1700	NYSE	FMY	Wed, Feb 29, 2012	19.73	19.81	19.73	19.80
1699	NYSE	FMY	Tue, Feb 28, 2012	19.76	19.76	19.66	19.72
1698	NYSE	FMY	Mon, Feb 27, 2012	19.60	19.67	19.54	19.65
1697	NYSE	FMY	Fri, Feb 24, 2012	19.52	19.54	19.44	19.53
1696	NYSE	FMY	Thu, Feb 23, 2012	19.46	19.49	19.42	19.48
1695	NYSE	FMY	Wed, Feb 22, 2012	19.40	19.51	19.34	19.41
1694	NYSE	FMY	Tue, Feb 21, 2012	19.42	19.80	19.32	19.36
1693	NYSE	FMY	Fri, Feb 17, 2012	19.29	19.40	19.23	19.40
1692	NYSE	FMY	Thu, Feb 16, 2012	19.27	19.38	19.27	19.34
1691	NYSE	FMY	Wed, Feb 15, 2012	19.25	19.27	19.17	19.17
1690	NYSE	FMY	Tue, Feb 14, 2012	19.16	19.22	19.11	19.12
1689	NYSE	FMY	Mon, Feb 13, 2012	19.07	19.25	19.05	19.10
1688	NYSE	FMY	Fri, Feb 10, 2012	19.17	19.17	18.97	19.07
1687	NYSE	FMY	Thu, Feb 9, 2012	19.22	19.25	19.08	19.08
1686	NYSE	FMY	Wed, Feb 8, 2012	19.30	19.38	18.88	19.13
1685	NYSE	FMY	Tue, Feb 7, 2012	19.61	19.68	19.24	19.31
1684	NYSE	FMY	Mon, Feb 6, 2012	19.88	19.88	19.78	19.78
1683	NYSE	FMY	Fri, Feb 3, 2012	19.80	19.94	19.78	19.78
1682	NYSE	FMY	Thu, Feb 2, 2012	19.77	20.03	19.77	19.78
1681	NYSE	FMY	Wed, Feb 1, 2012	20.01	20.21	20.00	20.09
1680	NYSE	FMY	Tue, Jan 31, 2012	20.22	20.22	20.04	20.07
1679	NYSE	FMY	Mon, Jan 30, 2012	19.76	20.05	19.76	20.04
1678	NYSE	FMY	Fri, Jan 27, 2012	19.74	19.82	19.74	19.81
1677	NYSE	FMY	Thu, Jan 26, 2012	19.80	19.85	19.57	19.66
1676	NYSE	FMY	Wed, Jan 25, 2012	19.36	19.73	19.36	19.71
1675	NYSE	FMY	Tue, Jan 24, 2012	19.33	19.41	19.32	19.39
1674	NYSE	FMY	Mon, Jan 23, 2012	19.31	19.33	19.25	19.33
1673	NYSE	FMY	Fri, Jan 20, 2012	19.29	19.33	19.25	19.28
1672	NYSE	FMY	Thu, Jan 19, 2012	19.24	19.33	19.24	19.33
1671	NYSE	FMY	Wed, Jan 18, 2012	19.28	19.31	19.24	19.26
1670	NYSE	FMY	Tue, Jan 17, 2012	19.45	19.46	19.25	19.25
1669	NYSE	FMY	Fri, Jan 13, 2012	19.40	19.44	19.30	19.42
1668	NYSE	FMY	Thu, Jan 12, 2012	19.30	19.36	19.25	19.36
1667	NYSE	FMY	Wed, Jan 11, 2012	19.37	19.40	19.29	19.38
1666	NYSE	FMY	Tue, Jan 10, 2012	19.25	19.40	19.19	19.39
1665	NYSE	FMY	Mon, Jan 9, 2012	19.19	19.39	19.03	19.28
1664	NYSE	FMY	Fri, Jan 6, 2012	19.12	19.17	19.07	19.07
1663	NYSE	FMY	Thu, Jan 5, 2012	19.13	19.15	19.12	19.12
1662	NYSE	FMY	Wed, Jan 4, 2012	19.10	19.18	19.10	19.12
1661	NYSE	FMY	Tue, Jan 3, 2012	19.03	19.18	18.94	19.13
1660	NYSE	FMY	Fri, Dec 30, 2011	19.07	19.12	18.92	19.04
1659	NYSE	FMY	Thu, Dec 29, 2011	19.12	19.12	19.07	19.08
1658	NYSE	FMY	Wed, Dec 28, 2011	18.91	19.15	18.71	19.11
1657	NYSE	FMY	Tue, Dec 27, 2011	18.98	19.15	18.90	19.09
1656	NYSE	FMY	Fri, Dec 23, 2011	18.88	18.91	18.73	18.87
1655	NYSE	FMY	Thu, Dec 22, 2011	18.78	18.83	18.61	18.73
1654	NYSE	FMY	Wed, Dec 21, 2011	18.42	18.71	18.42	18.65
1653	NYSE	FMY	Tue, Dec 20, 2011	18.57	18.71	18.37	18.37
1652	NYSE	FMY	Mon, Dec 19, 2011	18.93	18.93	18.49	18.57
1651	NYSE	FMY	Fri, Dec 16, 2011	18.89	18.98	18.89	18.98
1650	NYSE	FMY	Thu, Dec 15, 2011	18.65	18.85	18.65	18.85
1649	NYSE	FMY	Wed, Dec 14, 2011	18.62	18.72	18.41	18.60
1648	NYSE	FMY	Tue, Dec 13, 2011	18.89	18.91	18.72	18.72
1647	NYSE	FMY	Mon, Dec 12, 2011	18.78	18.96	18.77	18.80
1646	NYSE	FMY	Fri, Dec 9, 2011	18.98	19.00	18.61	18.78
1645	NYSE	FMY	Thu, Dec 8, 2011	19.10	19.11	18.81	18.82
1644	NYSE	FMY	Wed, Dec 7, 2011	19.00	19.13	18.89	19.07
1643	NYSE	FMY	Tue, Dec 6, 2011	19.20	19.20	19.07	19.09
1642	NYSE	FMY	Mon, Dec 5, 2011	18.70	19.16	18.70	19.16
1641	NYSE	FMY	Fri, Dec 2, 2011	18.40	18.60	18.40	18.60
1640	NYSE	FMY	Thu, Dec 1, 2011	18.64	18.64	18.36	18.36
1639	NYSE	FMY	Wed, Nov 30, 2011	18.91	18.98	18.50	18.84
1638	NYSE	FMY	Tue, Nov 29, 2011	18.87	18.87	18.80	18.82
1637	NYSE	FMY	Mon, Nov 28, 2011	18.40	18.88	18.40	18.74
1636	NYSE	FMY	Fri, Nov 25, 2011	18.50	18.50	18.36	18.36
1635	NYSE	FMY	Wed, Nov 23, 2011	18.47	18.52	18.47	18.47
1634	NYSE	FMY	Tue, Nov 22, 2011	18.48	18.57	18.48	18.54
1633	NYSE	FMY	Mon, Nov 21, 2011	18.55	18.55	18.38	18.44
1632	NYSE	FMY	Fri, Nov 18, 2011	18.71	18.75	18.70	18.71
1631	NYSE	FMY	Thu, Nov 17, 2011	18.56	18.69	18.55	18.65
1630	NYSE	FMY	Wed, Nov 16, 2011	18.65	18.77	18.50	18.59
1629	NYSE	FMY	Tue, Nov 15, 2011	19.30	19.30	18.92	19.00
1628	NYSE	FMY	Mon, Nov 14, 2011	19.02	19.36	19.02	19.19
1627	NYSE	FMY	Fri, Nov 11, 2011	18.89	19.09	18.88	19.09
1626	NYSE	FMY	Thu, Nov 10, 2011	19.06	19.10	18.73	18.99
1625	NYSE	FMY	Wed, Nov 9, 2011	18.74	19.08	18.73	18.91
1624	NYSE	FMY	Tue, Nov 8, 2011	18.72	19.06	18.72	19.05
1623	NYSE	FMY	Mon, Nov 7, 2011	18.81	18.81	18.70	18.76
1622	NYSE	FMY	Fri, Nov 4, 2011	19.00	19.07	18.86	18.87
1621	NYSE	FMY	Thu, Nov 3, 2011	18.86	19.00	18.79	18.86
1620	NYSE	FMY	Wed, Nov 2, 2011	18.74	18.86	18.67	18.86
1619	NYSE	FMY	Tue, Nov 1, 2011	18.52	18.80	18.52	18.77
1618	NYSE	FMY	Mon, Oct 31, 2011	18.91	18.98	18.86	18.94
1617	NYSE	FMY	Fri, Oct 28, 2011	18.74	18.97	18.71	18.82
1616	NYSE	FMY	Thu, Oct 27, 2011	18.94	18.99	18.72	18.87
1615	NYSE	FMY	Wed, Oct 26, 2011	18.50	18.74	18.50	18.62
1614	NYSE	FMY	Tue, Oct 25, 2011	17.77	18.69	17.77	18.51
1613	NYSE	FMY	Mon, Oct 24, 2011	18.50	18.57	18.47	18.56
1612	NYSE	FMY	Fri, Oct 21, 2011	18.30	18.48	18.30	18.44
1611	NYSE	FMY	Thu, Oct 20, 2011	18.58	18.58	18.30	18.33
1610	NYSE	FMY	Wed, Oct 19, 2011	18.27	18.60	18.27	18.47
1609	NYSE	FMY	Tue, Oct 18, 2011	18.93	18.93	18.31	18.60
1608	NYSE	FMY	Mon, Oct 17, 2011	18.61	18.96	18.50	18.91
1607	NYSE	FMY	Fri, Oct 14, 2011	18.44	18.57	18.43	18.52
1606	NYSE	FMY	Thu, Oct 13, 2011	18.24	18.38	18.22	18.38
1605	NYSE	FMY	Wed, Oct 12, 2011	18.25	18.34	18.22	18.30
1604	NYSE	FMY	Tue, Oct 11, 2011	18.04	18.30	18.00	18.11
1603	NYSE	FMY	Mon, Oct 10, 2011	17.77	18.61	17.77	18.08
1602	NYSE	FMY	Fri, Oct 7, 2011	17.50	17.76	17.50	17.67
1601	NYSE	FMY	Thu, Oct 6, 2011	17.39	17.50	17.35	17.44
1600	NYSE	FMY	Wed, Oct 5, 2011	16.94	17.34	16.81	17.30
1599	NYSE	FMY	Tue, Oct 4, 2011	18.00	18.10	16.61	16.79
1598	NYSE	FMY	Mon, Oct 3, 2011	18.27	18.63	18.04	18.18
1597	NYSE	FMY	Fri, Sep 30, 2011	18.56	18.74	18.51	18.66
1596	NYSE	FMY	Thu, Sep 29, 2011	18.50	18.69	18.50	18.55
1595	NYSE	FMY	Wed, Sep 28, 2011	18.30	18.76	18.30	18.51
1594	NYSE	FMY	Tue, Sep 27, 2011	18.27	18.67	18.27	18.30
1593	NYSE	FMY	Mon, Sep 26, 2011	19.10	19.10	17.89	18.19
1592	NYSE	FMY	Fri, Sep 23, 2011	19.35	19.35	18.81	18.94
1591	NYSE	FMY	Thu, Sep 22, 2011	19.10	19.50	18.90	19.50
1590	NYSE	FMY	Wed, Sep 21, 2011	19.24	19.24	19.20	19.20
1589	NYSE	FMY	Tue, Sep 20, 2011	19.05	19.35	19.01	19.30
1588	NYSE	FMY	Mon, Sep 19, 2011	19.00	19.10	18.90	19.05
1587	NYSE	FMY	Fri, Sep 16, 2011	18.90	19.05	18.90	19.05
1586	NYSE	FMY	Thu, Sep 15, 2011	18.95	19.02	18.85	18.85
1585	NYSE	FMY	Wed, Sep 14, 2011	18.95	18.97	18.85	18.89
1584	NYSE	FMY	Tue, Sep 13, 2011	18.86	18.99	18.86	18.91
1583	NYSE	FMY	Mon, Sep 12, 2011	18.84	18.99	18.80	18.88
1582	NYSE	FMY	Fri, Sep 9, 2011	19.10	19.11	18.93	19.00
1581	NYSE	FMY	Thu, Sep 8, 2011	19.15	19.15	19.00	19.10
1580	NYSE	FMY	Wed, Sep 7, 2011	19.05	19.10	18.99	19.07
1579	NYSE	FMY	Tue, Sep 6, 2011	18.65	18.90	18.61	18.90
1578	NYSE	FMY	Fri, Sep 2, 2011	19.05	19.15	19.05	19.15
1577	NYSE	FMY	Thu, Sep 1, 2011	19.26	19.33	19.06	19.17
1576	NYSE	FMY	Wed, Aug 31, 2011	19.41	19.50	19.33	19.50
1575	NYSE	FMY	Tue, Aug 30, 2011	19.32	19.42	19.20	19.30
1574	NYSE	FMY	Mon, Aug 29, 2011	19.10	19.42	19.10	19.23
1573	NYSE	FMY	Fri, Aug 26, 2011	19.06	19.36	19.02	19.10
1572	NYSE	FMY	Thu, Aug 25, 2011	19.37	19.47	19.04	19.04
1571	NYSE	FMY	Wed, Aug 24, 2011	19.05	19.32	19.05	19.22
1570	NYSE	FMY	Tue, Aug 23, 2011	19.08	19.21	18.99	19.17
1569	NYSE	FMY	Mon, Aug 22, 2011	19.34	19.70	19.02	19.08
1568	NYSE	FMY	Fri, Aug 19, 2011	18.80	19.09	18.80	18.99
1567	NYSE	FMY	Thu, Aug 18, 2011	19.28	19.33	19.12	19.15
1566	NYSE	FMY	Wed, Aug 17, 2011	19.28	19.95	19.22	19.38
1565	NYSE	FMY	Tue, Aug 16, 2011	19.27	19.36	19.07	19.27
1564	NYSE	FMY	Mon, Aug 15, 2011	19.16	19.71	19.03	19.37
1563	NYSE	FMY	Fri, Aug 12, 2011	19.09	19.16	19.01	19.02
1562	NYSE	FMY	Thu, Aug 11, 2011	18.94	19.28	18.80	19.02
1561	NYSE	FMY	Wed, Aug 10, 2011	18.95	19.15	18.49	19.14
1560	NYSE	FMY	Tue, Aug 9, 2011	17.98	18.97	17.98	18.97
1559	NYSE	FMY	Mon, Aug 8, 2011	18.20	18.50	17.82	18.20
1558	NYSE	FMY	Fri, Aug 5, 2011	19.56	19.61	18.76	19.39
1557	NYSE	FMY	Thu, Aug 4, 2011	20.18	20.18	19.27	19.51
1556	NYSE	FMY	Wed, Aug 3, 2011	20.15	20.20	19.81	20.16
1555	NYSE	FMY	Tue, Aug 2, 2011	20.26	20.39	20.09	20.15
1554	NYSE	FMY	Mon, Aug 1, 2011	19.83	20.33	19.82	20.30
1553	NYSE	FMY	Fri, Jul 29, 2011	19.67	19.74	19.34	19.72
1552	NYSE	FMY	Thu, Jul 28, 2011	20.00	20.17	19.92	19.96
1551	NYSE	FMY	Wed, Jul 27, 2011	20.60	20.70	19.85	19.86
1550	NYSE	FMY	Tue, Jul 26, 2011	20.67	20.90	20.67	20.80
1549	NYSE	FMY	Mon, Jul 25, 2011	20.80	21.03	20.80	20.92
1548	NYSE	FMY	Fri, Jul 22, 2011	20.80	20.81	20.75	20.81
1547	NYSE	FMY	Thu, Jul 21, 2011	20.90	20.96	20.75	20.84
1546	NYSE	FMY	Wed, Jul 20, 2011	20.82	20.85	20.76	20.76
1545	NYSE	FMY	Tue, Jul 19, 2011	20.81	21.01	20.76	20.76
1544	NYSE	FMY	Mon, Jul 18, 2011	20.78	20.84	20.77	20.84
1543	NYSE	FMY	Fri, Jul 15, 2011	20.97	21.06	20.81	20.81
1542	NYSE	FMY	Thu, Jul 14, 2011	20.79	20.99	20.78	20.86
1541	NYSE	FMY	Wed, Jul 13, 2011	21.02	21.02	20.83	20.83
1540	NYSE	FMY	Tue, Jul 12, 2011	20.75	21.17	20.75	21.15
1539	NYSE	FMY	Mon, Jul 11, 2011	20.88	20.91	20.75	20.77
1538	NYSE	FMY	Fri, Jul 8, 2011	20.88	20.98	20.75	20.90
1537	NYSE	FMY	Thu, Jul 7, 2011	20.72	20.89	20.72	20.89
1536	NYSE	FMY	Wed, Jul 6, 2011	20.77	20.78	20.52	20.78
1535	NYSE	FMY	Tue, Jul 5, 2011	20.80	20.82	20.77	20.80
1534	NYSE	FMY	Fri, Jul 1, 2011	20.83	21.13	20.64	20.74
1533	NYSE	FMY	Thu, Jun 30, 2011	21.07	21.19	20.95	20.97
1532	NYSE	FMY	Wed, Jun 29, 2011	21.27	21.27	21.17	21.17
1531	NYSE	FMY	Tue, Jun 28, 2011	21.20	21.33	21.12	21.25
1530	NYSE	FMY	Mon, Jun 27, 2011	21.25	21.40	21.12	21.38
1529	NYSE	FMY	Fri, Jun 24, 2011	20.89	21.23	20.89	21.16
1528	NYSE	FMY	Thu, Jun 23, 2011	20.75	21.03	20.75	20.97
1527	NYSE	FMY	Wed, Jun 22, 2011	20.75	20.95	20.63	20.91
1526	NYSE	FMY	Tue, Jun 21, 2011	20.67	20.81	20.55	20.81
1525	NYSE	FMY	Mon, Jun 20, 2011	20.36	20.55	20.30	20.49
1524	NYSE	FMY	Fri, Jun 17, 2011	20.26	20.35	20.23	20.35
1523	NYSE	FMY	Thu, Jun 16, 2011	20.23	20.25	20.15	20.21
1522	NYSE	FMY	Wed, Jun 15, 2011	20.16	20.24	20.10	20.21
1521	NYSE	FMY	Tue, Jun 14, 2011	20.28	20.34	20.10	20.10
1520	NYSE	FMY	Mon, Jun 13, 2011	20.32	20.36	20.04	20.22
1519	NYSE	FMY	Fri, Jun 10, 2011	20.25	20.44	20.22	20.43
1518	NYSE	FMY	Thu, Jun 9, 2011	20.25	20.31	20.17	20.23
1517	NYSE	FMY	Wed, Jun 8, 2011	20.40	20.55	20.10	20.32
1516	NYSE	FMY	Tue, Jun 7, 2011	20.88	20.88	20.37	20.51
1515	NYSE	FMY	Mon, Jun 6, 2011	20.93	20.93	20.69	20.71
1514	NYSE	FMY	Fri, Jun 3, 2011	20.94	20.95	20.89	20.95
1513	NYSE	FMY	Thu, Jun 2, 2011	20.86	21.00	20.86	21.00
1512	NYSE	FMY	Wed, Jun 1, 2011	20.76	20.87	20.76	20.83
1511	NYSE	FMY	Tue, May 31, 2011	20.96	20.96	20.90	20.90
1510	NYSE	FMY	Fri, May 27, 2011	20.94	20.98	20.90	20.98
1509	NYSE	FMY	Thu, May 26, 2011	20.96	20.97	20.90	20.90
1508	NYSE	FMY	Wed, May 25, 2011	20.96	20.97	20.88	20.94
1507	NYSE	FMY	Tue, May 24, 2011	20.81	20.96	20.81	20.95
1506	NYSE	FMY	Mon, May 23, 2011	20.93	20.93	20.83	20.88
1505	NYSE	FMY	Fri, May 20, 2011	20.83	20.96	20.72	20.93
1504	NYSE	FMY	Thu, May 19, 2011	20.74	20.84	20.74	20.84
1503	NYSE	FMY	Wed, May 18, 2011	20.71	20.74	20.70	20.73
1502	NYSE	FMY	Tue, May 17, 2011	20.65	20.70	20.65	20.65
1501	NYSE	FMY	Mon, May 16, 2011	20.64	20.71	20.59	20.71
1500	NYSE	FMY	Fri, May 13, 2011	20.65	20.69	20.48	20.57
1499	NYSE	FMY	Thu, May 12, 2011	20.38	20.58	20.34	20.58
1498	NYSE	FMY	Wed, May 11, 2011	20.54	20.61	20.34	20.40
1497	NYSE	FMY	Tue, May 10, 2011	20.51	20.60	20.50	20.57
1496	NYSE	FMY	Mon, May 9, 2011	20.52	20.66	20.50	20.52
1495	NYSE	FMY	Fri, May 6, 2011	20.58	20.59	20.52	20.52
1494	NYSE	FMY	Thu, May 5, 2011	20.55	20.57	20.46	20.54
1493	NYSE	FMY	Wed, May 4, 2011	20.47	20.64	20.45	20.59
1492	NYSE	FMY	Tue, May 3, 2011	20.48	20.54	20.40	20.45
1491	NYSE	FMY	Mon, May 2, 2011	20.61	20.68	20.48	20.48
1490	NYSE	FMY	Fri, Apr 29, 2011	20.81	20.82	20.70	20.78
1489	NYSE	FMY	Thu, Apr 28, 2011	20.83	20.83	20.70	20.78
1488	NYSE	FMY	Wed, Apr 27, 2011	20.69	20.86	20.65	20.86
1487	NYSE	FMY	Tue, Apr 26, 2011	20.72	20.72	20.53	20.60
1486	NYSE	FMY	Mon, Apr 25, 2011	20.49	20.89	20.44	20.67
1485	NYSE	FMY	Thu, Apr 21, 2011	20.30	20.40	20.28	20.40
1484	NYSE	FMY	Wed, Apr 20, 2011	20.14	20.22	20.03	20.22
1483	NYSE	FMY	Tue, Apr 19, 2011	20.01	20.14	19.98	20.14
1482	NYSE	FMY	Mon, Apr 18, 2011	19.97	20.09	19.95	19.96
1481	NYSE	FMY	Fri, Apr 15, 2011	20.19	20.16	20.06	20.07
1480	NYSE	FMY	Thu, Apr 14, 2011	19.97	20.10	19.97	20.03
1479	NYSE	FMY	Wed, Apr 13, 2011	20.08	20.08	19.97	19.97
1478	NYSE	FMY	Tue, Apr 12, 2011	19.95	20.14	19.95	20.09
1477	NYSE	FMY	Mon, Apr 11, 2011	19.95	20.17	19.95	19.96
1476	NYSE	FMY	Fri, Apr 8, 2011	19.91	20.05	19.91	20.05
1475	NYSE	FMY	Thu, Apr 7, 2011	19.98	20.02	19.86	19.90
1474	NYSE	FMY	Wed, Apr 6, 2011	20.10	20.16	20.01	20.01
1473	NYSE	FMY	Tue, Apr 5, 2011	20.12	20.15	20.09	20.14
1472	NYSE	FMY	Mon, Apr 4, 2011	20.30	20.35	20.12	20.14
1471	NYSE	FMY	Fri, Apr 1, 2011	20.24	20.27	20.24	20.25
1470	NYSE	FMY	Thu, Mar 31, 2011	20.40	20.40	20.35	20.35
1469	NYSE	FMY	Wed, Mar 30, 2011	20.29	20.39	20.27	20.39
1468	NYSE	FMY	Tue, Mar 29, 2011	20.28	20.38	20.27	20.33
1467	NYSE	FMY	Mon, Mar 28, 2011	20.28	20.31	20.21	20.28
1466	NYSE	FMY	Fri, Mar 25, 2011	20.16	20.29	20.16	20.29
1465	NYSE	FMY	Thu, Mar 24, 2011	20.08	20.21	20.08	20.15
1464	NYSE	FMY	Wed, Mar 23, 2011	20.11	20.16	20.02	20.15
1463	NYSE	FMY	Tue, Mar 22, 2011	20.20	20.26	20.11	20.13
1462	NYSE	FMY	Mon, Mar 21, 2011	20.00	20.25	19.73	20.25
1461	NYSE	FMY	Fri, Mar 18, 2011	19.79	19.86	19.78	19.85
1460	NYSE	FMY	Thu, Mar 17, 2011	19.76	19.81	19.76	19.76
1459	NYSE	FMY	Wed, Mar 16, 2011	19.72	19.86	19.68	19.80
1458	NYSE	FMY	Tue, Mar 15, 2011	19.93	19.93	19.64	19.75
1457	NYSE	FMY	Mon, Mar 14, 2011	19.97	20.27	19.78	19.98
1456	NYSE	FMY	Fri, Mar 11, 2011	19.70	19.88	19.70	19.83
1455	NYSE	FMY	Thu, Mar 10, 2011	19.92	19.99	19.80	19.80
1454	NYSE	FMY	Wed, Mar 9, 2011	20.23	20.23	19.77	19.92
1453	NYSE	FMY	Tue, Mar 8, 2011	20.40	20.40	20.15	20.16
1452	NYSE	FMY	Mon, Mar 7, 2011	20.11	20.41	20.11	20.41
1451	NYSE	FMY	Fri, Mar 4, 2011	20.10	20.23	20.10	20.18
1450	NYSE	FMY	Thu, Mar 3, 2011	19.97	20.10	19.97	20.10
1449	NYSE	FMY	Wed, Mar 2, 2011	19.90	20.01	19.90	19.98
1448	NYSE	FMY	Tue, Mar 1, 2011	19.92	20.00	19.89	19.91
1447	NYSE	FMY	Mon, Feb 28, 2011	20.10	20.16	19.95	20.04
1446	NYSE	FMY	Fri, Feb 25, 2011	19.92	20.08	19.77	20.07
1445	NYSE	FMY	Thu, Feb 24, 2011	19.79	19.89	19.69	19.89
1444	NYSE	FMY	Wed, Feb 23, 2011	19.64	19.84	19.64	19.84
1443	NYSE	FMY	Tue, Feb 22, 2011	19.70	19.73	19.63	19.64
1442	NYSE	FMY	Fri, Feb 18, 2011	19.52	19.69	19.52	19.69
1441	NYSE	FMY	Thu, Feb 17, 2011	19.61	19.68	19.55	19.65
1440	NYSE	FMY	Wed, Feb 16, 2011	19.60	19.64	19.53	19.60
1439	NYSE	FMY	Tue, Feb 15, 2011	19.41	19.59	19.30	19.59
1438	NYSE	FMY	Mon, Feb 14, 2011	19.49	19.55	19.40	19.40
1437	NYSE	FMY	Fri, Feb 11, 2011	19.34	19.48	19.32	19.45
1436	NYSE	FMY	Thu, Feb 10, 2011	19.25	19.38	19.25	19.34
1435	NYSE	FMY	Wed, Feb 9, 2011	19.15	19.20	19.10	19.17
1434	NYSE	FMY	Tue, Feb 8, 2011	19.11	19.16	19.10	19.11
1433	NYSE	FMY	Mon, Feb 7, 2011	19.12	19.18	19.10	19.13
1432	NYSE	FMY	Fri, Feb 4, 2011	19.30	19.30	19.20	19.20
1431	NYSE	FMY	Thu, Feb 3, 2011	19.35	19.36	19.22	19.36
1430	NYSE	FMY	Wed, Feb 2, 2011	19.50	19.55	19.33	19.39
1429	NYSE	FMY	Tue, Feb 1, 2011	19.63	19.67	19.53	19.53
1428	NYSE	FMY	Mon, Jan 31, 2011	19.63	19.84	19.63	19.75
1427	NYSE	FMY	Fri, Jan 28, 2011	19.46	19.75	19.46	19.59
1426	NYSE	FMY	Thu, Jan 27, 2011	19.46	19.64	19.36	19.51
1425	NYSE	FMY	Wed, Jan 26, 2011	19.60	19.60	19.43	19.44
1424	NYSE	FMY	Tue, Jan 25, 2011	19.77	19.77	19.60	19.62
1423	NYSE	FMY	Mon, Jan 24, 2011	19.59	19.77	19.42	19.68
1422	NYSE	FMY	Fri, Jan 21, 2011	19.52	19.59	19.35	19.57
1421	NYSE	FMY	Thu, Jan 20, 2011	19.13	19.52	19.00	19.52
1420	NYSE	FMY	Wed, Jan 19, 2011	19.19	19.19	19.02	19.13
1419	NYSE	FMY	Tue, Jan 18, 2011	18.93	19.05	18.77	18.95
1418	NYSE	FMY	Fri, Jan 14, 2011	18.93	18.99	18.79	18.84
1417	NYSE	FMY	Thu, Jan 13, 2011	19.12	19.12	18.80	18.92
1416	NYSE	FMY	Wed, Jan 12, 2011	19.28	19.33	19.11	19.16
1415	NYSE	FMY	Tue, Jan 11, 2011	19.38	19.38	19.32	19.38
1414	NYSE	FMY	Mon, Jan 10, 2011	19.26	19.45	19.22	19.38
1413	NYSE	FMY	Fri, Jan 7, 2011	19.15	19.31	19.15	19.26
1412	NYSE	FMY	Thu, Jan 6, 2011	19.06	19.27	19.06	19.14
1411	NYSE	FMY	Wed, Jan 5, 2011	19.13	19.19	19.04	19.08
1410	NYSE	FMY	Tue, Jan 4, 2011	19.11	19.24	19.01	19.21
1409	NYSE	FMY	Mon, Jan 3, 2011	19.39	19.39	19.06	19.17
1408	NYSE	FMY	Fri, Dec 31, 2010	19.28	19.42	19.28	19.40
1407	NYSE	FMY	Thu, Dec 30, 2010	19.31	19.46	19.25	19.45
1406	NYSE	FMY	Wed, Dec 29, 2010	19.61	19.61	19.24	19.31
1405	NYSE	FMY	Tue, Dec 28, 2010	19.82	19.82	19.75	19.79
1404	NYSE	FMY	Mon, Dec 27, 2010	19.59	19.82	19.49	19.82
1403	NYSE	FMY	Thu, Dec 23, 2010	19.65	19.65	19.50	19.59
1402	NYSE	FMY	Wed, Dec 22, 2010	19.54	19.58	19.45	19.55
1401	NYSE	FMY	Tue, Dec 21, 2010	19.47	19.47	19.37	19.44
1400	NYSE	FMY	Mon, Dec 20, 2010	19.05	19.35	19.02	19.35
1399	NYSE	FMY	Fri, Dec 17, 2010	18.95	19.06	18.79	19.05
1398	NYSE	FMY	Thu, Dec 16, 2010	18.71	19.00	18.69	18.95
1397	NYSE	FMY	Wed, Dec 15, 2010	18.72	18.75	18.65	18.73
1396	NYSE	FMY	Tue, Dec 14, 2010	18.72	18.78	18.58	18.71
1395	NYSE	FMY	Mon, Dec 13, 2010	18.65	18.76	18.65	18.72
1394	NYSE	FMY	Fri, Dec 10, 2010	18.58	18.79	18.58	18.67
1393	NYSE	FMY	Thu, Dec 9, 2010	18.89	18.96	18.55	18.70
1392	NYSE	FMY	Wed, Dec 8, 2010	19.13	19.13	18.89	18.90
1391	NYSE	FMY	Tue, Dec 7, 2010	19.00	19.10	18.95	19.06
1390	NYSE	FMY	Mon, Dec 6, 2010	19.18	19.23	18.96	19.06
1389	NYSE	FMY	Fri, Dec 3, 2010	19.42	19.59	19.21	19.31
1388	NYSE	FMY	Thu, Dec 2, 2010	19.60	19.64	19.31	19.64
1387	NYSE	FMY	Wed, Dec 1, 2010	19.65	19.67	19.42	19.67
1386	NYSE	FMY	Tue, Nov 30, 2010	19.57	19.79	19.53	19.76
1385	NYSE	FMY	Mon, Nov 29, 2010	19.45	19.71	19.45	19.56
1384	NYSE	FMY	Fri, Nov 26, 2010	19.32	19.54	19.30	19.54
1383	NYSE	FMY	Wed, Nov 24, 2010	19.34	19.45	19.31	19.35
1382	NYSE	FMY	Tue, Nov 23, 2010	19.35	19.47	19.18	19.46
1381	NYSE	FMY	Mon, Nov 22, 2010	19.66	19.66	19.36	19.36
1380	NYSE	FMY	Fri, Nov 19, 2010	19.70	19.72	19.60	19.72
1379	NYSE	FMY	Thu, Nov 18, 2010	19.20	19.59	19.15	19.50
1378	NYSE	FMY	Wed, Nov 17, 2010	18.86	19.24	18.84	19.21
1377	NYSE	FMY	Tue, Nov 16, 2010	18.66	18.93	18.59	18.77
1376	NYSE	FMY	Mon, Nov 15, 2010	19.02	19.02	18.36	18.75
1375	NYSE	FMY	Fri, Nov 12, 2010	19.82	19.82	19.04	19.09
1374	NYSE	FMY	Thu, Nov 11, 2010	19.84	19.89	19.70	19.88
1373	NYSE	FMY	Wed, Nov 10, 2010	19.76	20.00	19.71	20.00
1372	NYSE	FMY	Tue, Nov 9, 2010	19.83	19.99	19.75	19.79
1371	NYSE	FMY	Mon, Nov 8, 2010	20.06	20.06	19.87	19.90
1370	NYSE	FMY	Fri, Nov 5, 2010	20.06	20.22	20.00	20.12
1369	NYSE	FMY	Thu, Nov 4, 2010	20.23	20.25	20.05	20.07
1368	NYSE	FMY	Wed, Nov 3, 2010	20.37	20.37	19.99	20.15
1367	NYSE	FMY	Tue, Nov 2, 2010	20.61	20.61	19.95	20.03
1366	NYSE	FMY	Mon, Nov 1, 2010	20.50	20.77	20.50	20.63
1365	NYSE	FMY	Fri, Oct 29, 2010	20.36	20.74	20.31	20.70
1364	NYSE	FMY	Thu, Oct 28, 2010	20.34	20.48	20.27	20.44
1363	NYSE	FMY	Wed, Oct 27, 2010	20.31	20.35	20.20	20.26
1362	NYSE	FMY	Tue, Oct 26, 2010	20.30	20.30	20.18	20.23
1361	NYSE	FMY	Mon, Oct 25, 2010	19.86	20.28	19.86	20.27
1360	NYSE	FMY	Fri, Oct 22, 2010	20.00	20.00	19.86	19.87
1359	NYSE	FMY	Thu, Oct 21, 2010	20.14	20.14	19.73	19.87
1358	NYSE	FMY	Wed, Oct 20, 2010	20.13	20.14	20.09	20.14
1357	NYSE	FMY	Tue, Oct 19, 2010	19.98	20.17	19.98	20.14
1356	NYSE	FMY	Mon, Oct 18, 2010	20.32	20.39	20.00	20.08
1355	NYSE	FMY	Fri, Oct 15, 2010	20.52	20.78	20.36	20.39
1354	NYSE	FMY	Thu, Oct 14, 2010	20.47	20.59	20.26	20.44
1353	NYSE	FMY	Wed, Oct 13, 2010	20.60	20.77	20.48	20.48
1352	NYSE	FMY	Tue, Oct 12, 2010	20.36	20.58	20.16	20.58
1351	NYSE	FMY	Mon, Oct 11, 2010	20.00	20.37	20.00	20.27
1350	NYSE	FMY	Fri, Oct 8, 2010	20.03	20.05	19.80	20.00
1349	NYSE	FMY	Thu, Oct 7, 2010	20.05	20.08	19.65	19.95
1348	NYSE	FMY	Wed, Oct 6, 2010	20.18	20.18	19.77	19.93
1347	NYSE	FMY	Tue, Oct 5, 2010	20.92	21.18	20.08	20.28
1346	NYSE	FMY	Mon, Oct 4, 2010	21.52	21.61	21.02	21.02
1345	NYSE	FMY	Fri, Oct 1, 2010	21.75	21.75	21.56	21.61
1344	NYSE	FMY	Thu, Sep 30, 2010	21.80	21.83	21.50	21.75
1343	NYSE	FMY	Wed, Sep 29, 2010	21.69	21.71	21.55	21.60
1342	NYSE	FMY	Tue, Sep 28, 2010	21.65	21.65	21.55	21.57
1341	NYSE	FMY	Mon, Sep 27, 2010	21.68	21.70	21.55	21.66
1340	NYSE	FMY	Fri, Sep 24, 2010	21.95	22.00	21.68	21.72
1339	NYSE	FMY	Thu, Sep 23, 2010	21.63	21.87	21.56	21.87
1338	NYSE	FMY	Wed, Sep 22, 2010	21.35	21.64	21.22	21.58
1337	NYSE	FMY	Tue, Sep 21, 2010	20.92	21.36	20.92	21.28
1336	NYSE	FMY	Mon, Sep 20, 2010	21.00	21.24	20.91	20.91
1335	NYSE	FMY	Fri, Sep 17, 2010	21.09	21.09	20.61	20.80
1334	NYSE	FMY	Thu, Sep 16, 2010	21.22	21.22	20.95	20.99
1333	NYSE	FMY	Wed, Sep 15, 2010	21.45	21.45	21.11	21.25
1332	NYSE	FMY	Tue, Sep 14, 2010	21.16	21.47	21.08	21.36
1331	NYSE	FMY	Mon, Sep 13, 2010	21.00	21.08	20.84	21.07
1330	NYSE	FMY	Fri, Sep 10, 2010	20.89	21.14	20.83	20.86
1329	NYSE	FMY	Thu, Sep 9, 2010	20.86	20.93	20.70	20.83
1328	NYSE	FMY	Wed, Sep 8, 2010	20.40	20.81	20.31	20.68
1327	NYSE	FMY	Tue, Sep 7, 2010	20.10	20.40	20.10	20.20
1326	NYSE	FMY	Fri, Sep 3, 2010	20.06	20.20	20.06	20.18
1325	NYSE	FMY	Thu, Sep 2, 2010	20.29	20.29	20.02	20.08
1324	NYSE	FMY	Wed, Sep 1, 2010	20.08	20.30	20.07	20.09
1323	NYSE	FMY	Tue, Aug 31, 2010	20.01	20.20	19.97	20.13
1322	NYSE	FMY	Mon, Aug 30, 2010	20.10	20.26	19.98	19.98
1321	NYSE	FMY	Fri, Aug 27, 2010	20.09	20.10	19.97	20.01
1320	NYSE	FMY	Thu, Aug 26, 2010	20.15	20.22	20.00	20.01
1319	NYSE	FMY	Wed, Aug 25, 2010	20.13	20.40	20.10	20.14
1318	NYSE	FMY	Tue, Aug 24, 2010	20.20	20.20	19.80	20.13
1317	NYSE	FMY	Mon, Aug 23, 2010	20.12	20.32	19.94	20.00
1316	NYSE	FMY	Fri, Aug 20, 2010	20.67	20.67	20.10	20.15
1315	NYSE	FMY	Thu, Aug 19, 2010	20.57	20.88	20.57	20.70
1314	NYSE	FMY	Wed, Aug 18, 2010	20.30	20.70	20.26	20.50
1313	NYSE	FMY	Tue, Aug 17, 2010	20.09	20.35	20.09	20.22
1312	NYSE	FMY	Mon, Aug 16, 2010	20.54	20.54	20.06	20.07
1311	NYSE	FMY	Fri, Aug 13, 2010	20.25	20.58	20.21	20.54
1310	NYSE	FMY	Thu, Aug 12, 2010	20.18	20.25	20.16	20.24
1309	NYSE	FMY	Wed, Aug 11, 2010	19.85	20.20	19.85	20.12
1308	NYSE	FMY	Tue, Aug 10, 2010	19.37	20.00	19.37	20.00
1307	NYSE	FMY	Mon, Aug 9, 2010	19.42	19.45	19.16	19.39
1306	NYSE	FMY	Fri, Aug 6, 2010	19.28	19.52	19.28	19.42
1305	NYSE	FMY	Thu, Aug 5, 2010	19.48	19.50	19.32	19.32
1304	NYSE	FMY	Wed, Aug 4, 2010	19.42	19.46	19.35	19.45
1303	NYSE	FMY	Tue, Aug 3, 2010	19.59	19.59	19.35	19.45
1302	NYSE	FMY	Mon, Aug 2, 2010	19.61	19.76	19.57	19.65
1301	NYSE	FMY	Fri, Jul 30, 2010	19.60	19.76	19.60	19.72
1300	NYSE	FMY	Thu, Jul 29, 2010	19.62	19.63	19.58	19.60
1299	NYSE	FMY	Wed, Jul 28, 2010	19.60	19.63	19.58	19.63
1298	NYSE	FMY	Tue, Jul 27, 2010	19.54	19.57	19.40	19.57
1297	NYSE	FMY	Mon, Jul 26, 2010	19.22	19.52	19.22	19.49
1296	NYSE	FMY	Fri, Jul 23, 2010	19.13	19.23	19.02	19.22
1295	NYSE	FMY	Thu, Jul 22, 2010	19.23	19.23	19.14	19.15
1294	NYSE	FMY	Wed, Jul 21, 2010	19.24	19.35	19.07	19.24
1293	NYSE	FMY	Tue, Jul 20, 2010	19.18	19.38	19.04	19.24
1292	NYSE	FMY	Mon, Jul 19, 2010	19.23	19.30	19.14	19.27
1291	NYSE	FMY	Fri, Jul 16, 2010	19.23	19.24	19.17	19.21
1290	NYSE	FMY	Thu, Jul 15, 2010	19.30	19.30	19.18	19.25
1289	NYSE	FMY	Wed, Jul 14, 2010	18.96	19.40	18.96	19.27
1288	NYSE	FMY	Tue, Jul 13, 2010	18.40	19.34	18.40	19.04
1287	NYSE	FMY	Mon, Jul 12, 2010	18.24	18.32	18.23	18.31
1286	NYSE	FMY	Fri, Jul 9, 2010	18.25	18.29	18.23	18.25
1285	NYSE	FMY	Thu, Jul 8, 2010	18.25	18.25	18.23	18.23
1284	NYSE	FMY	Wed, Jul 7, 2010	18.16	18.29	18.16	18.29
1283	NYSE	FMY	Tue, Jul 6, 2010	18.36	18.37	18.20	18.27
1282	NYSE	FMY	Fri, Jul 2, 2010	18.28	18.38	18.23	18.37
1281	NYSE	FMY	Thu, Jul 1, 2010	18.08	18.22	18.08	18.22
1280	NYSE	FMY	Wed, Jun 30, 2010	18.36	18.38	18.32	18.32
1279	NYSE	FMY	Tue, Jun 29, 2010	18.36	18.36	18.27	18.32
1278	NYSE	FMY	Mon, Jun 28, 2010	18.21	18.36	18.21	18.36
1277	NYSE	FMY	Fri, Jun 25, 2010	18.15	18.25	18.15	18.18
1276	NYSE	FMY	Thu, Jun 24, 2010	18.21	18.21	18.15	18.15
1275	NYSE	FMY	Wed, Jun 23, 2010	18.17	18.22	18.17	18.22
1274	NYSE	FMY	Tue, Jun 22, 2010	18.29	18.30	18.22	18.22
1273	NYSE	FMY	Mon, Jun 21, 2010	18.27	18.30	18.22	18.30
1272	NYSE	FMY	Fri, Jun 18, 2010	18.24	18.27	18.16	18.27
1271	NYSE	FMY	Thu, Jun 17, 2010	18.25	18.28	18.08	18.28
1270	NYSE	FMY	Wed, Jun 16, 2010	18.23	18.32	18.23	18.28
1269	NYSE	FMY	Tue, Jun 15, 2010	18.21	18.28	18.18	18.25
1268	NYSE	FMY	Mon, Jun 14, 2010	18.23	18.23	18.22	18.22
1267	NYSE	FMY	Fri, Jun 11, 2010	18.25	18.25	18.23	18.23
1266	NYSE	FMY	Thu, Jun 10, 2010	18.34	18.34	18.20	18.25
1265	NYSE	FMY	Wed, Jun 9, 2010	18.05	18.27	18.05	18.19
1264	NYSE	FMY	Tue, Jun 8, 2010	18.08	18.08	18.01	18.07
1263	NYSE	FMY	Mon, Jun 7, 2010	18.08	18.12	18.06	18.10
1262	NYSE	FMY	Fri, Jun 4, 2010	18.05	18.10	18.03	18.10
1261	NYSE	FMY	Thu, Jun 3, 2010	18.17	18.17	18.12	18.12
1260	NYSE	FMY	Wed, Jun 2, 2010	18.24	18.24	18.16	18.17
1259	NYSE	FMY	Tue, Jun 1, 2010	18.03	18.24	18.00	18.23
1258	NYSE	FMY	Fri, May 28, 2010	18.18	18.26	18.18	18.24
1257	NYSE	FMY	Thu, May 27, 2010	18.13	18.19	18.07	18.17
1256	NYSE	FMY	Wed, May 26, 2010	18.23	18.29	17.85	18.08
1255	NYSE	FMY	Tue, May 25, 2010	17.98	18.16	17.97	18.14
1254	NYSE	FMY	Mon, May 24, 2010	18.30	18.40	18.16	18.30
1253	NYSE	FMY	Fri, May 21, 2010	18.10	18.31	18.06	18.27
1252	NYSE	FMY	Thu, May 20, 2010	18.15	18.19	18.01	18.13
1251	NYSE	FMY	Wed, May 19, 2010	18.32	18.39	18.15	18.27
1250	NYSE	FMY	Tue, May 18, 2010	18.35	18.51	18.31	18.42
1249	NYSE	FMY	Mon, May 17, 2010	18.44	18.51	18.31	18.39
1248	NYSE	FMY	Fri, May 14, 2010	18.44	18.44	18.36	18.36
1247	NYSE	FMY	Thu, May 13, 2010	18.42	18.45	18.36	18.42
1246	NYSE	FMY	Wed, May 12, 2010	18.43	18.50	18.33	18.48
1245	NYSE	FMY	Tue, May 11, 2010	18.21	18.48	18.21	18.43
1244	NYSE	FMY	Mon, May 10, 2010	18.17	18.47	18.17	18.47
1243	NYSE	FMY	Fri, May 7, 2010	17.95	18.19	17.91	18.11
1242	NYSE	FMY	Thu, May 6, 2010	18.42	18.42	17.64	17.89
1241	NYSE	FMY	Wed, May 5, 2010	18.42	18.51	18.40	18.41
1240	NYSE	FMY	Tue, May 4, 2010	18.56	18.58	18.36	18.46
1239	NYSE	FMY	Mon, May 3, 2010	18.45	18.58	18.42	18.58
1238	NYSE	FMY	Fri, Apr 30, 2010	18.60	18.60	18.54	18.54
1237	NYSE	FMY	Thu, Apr 29, 2010	18.51	18.60	18.48	18.60
1236	NYSE	FMY	Wed, Apr 28, 2010	18.42	18.47	18.40	18.40
1235	NYSE	FMY	Tue, Apr 27, 2010	18.40	18.50	18.40	18.42
1234	NYSE	FMY	Mon, Apr 26, 2010	18.39	18.49	18.39	18.49
1233	NYSE	FMY	Fri, Apr 23, 2010	18.36	18.46	18.30	18.44
1232	NYSE	FMY	Thu, Apr 22, 2010	18.36	18.37	18.27	18.32
1231	NYSE	FMY	Wed, Apr 21, 2010	18.37	18.37	18.30	18.37
1230	NYSE	FMY	Tue, Apr 20, 2010	18.30	18.36	18.30	18.34
1229	NYSE	FMY	Mon, Apr 19, 2010	18.30	18.36	18.26	18.28
1228	NYSE	FMY	Fri, Apr 16, 2010	18.38	18.38	18.25	18.33
1227	NYSE	FMY	Thu, Apr 15, 2010	18.39	18.39	18.31	18.38
1226	NYSE	FMY	Wed, Apr 14, 2010	18.29	18.39	18.24	18.37
1225	NYSE	FMY	Tue, Apr 13, 2010	18.31	18.33	18.23	18.26
1224	NYSE	FMY	Mon, Apr 12, 2010	18.40	18.40	18.28	18.31
1223	NYSE	FMY	Fri, Apr 9, 2010	18.28	18.38	18.23	18.36
1222	NYSE	FMY	Thu, Apr 8, 2010	18.33	18.36	18.22	18.31
1221	NYSE	FMY	Wed, Apr 7, 2010	18.31	18.35	18.21	18.30
1220	NYSE	FMY	Tue, Apr 6, 2010	18.33	18.33	18.27	18.29
1219	NYSE	FMY	Mon, Apr 5, 2010	18.26	18.28	18.21	18.27
1218	NYSE	FMY	Thu, Apr 1, 2010	18.21	18.35	18.18	18.24
1217	NYSE	FMY	Wed, Mar 31, 2010	18.35	18.41	18.34	18.39
1216	NYSE	FMY	Tue, Mar 30, 2010	18.30	18.40	18.21	18.32
1215	NYSE	FMY	Mon, Mar 29, 2010	18.47	18.55	18.40	18.46
1214	NYSE	FMY	Fri, Mar 26, 2010	18.46	18.53	18.42	18.42
1213	NYSE	FMY	Thu, Mar 25, 2010	18.40	18.48	18.35	18.47
1212	NYSE	FMY	Wed, Mar 24, 2010	18.43	18.43	18.32	18.37
1211	NYSE	FMY	Tue, Mar 23, 2010	18.18	18.39	18.18	18.37
1210	NYSE	FMY	Mon, Mar 22, 2010	18.14	18.27	18.14	18.26
1209	NYSE	FMY	Fri, Mar 19, 2010	18.26	18.27	18.14	18.15
1208	NYSE	FMY	Thu, Mar 18, 2010	18.35	18.37	18.26	18.28
1207	NYSE	FMY	Wed, Mar 17, 2010	18.29	18.35	18.22	18.31
1206	NYSE	FMY	Tue, Mar 16, 2010	18.21	18.32	18.12	18.26
1205	NYSE	FMY	Mon, Mar 15, 2010	18.17	18.28	18.12	18.20
1204	NYSE	FMY	Fri, Mar 12, 2010	18.15	18.19	18.06	18.18
1203	NYSE	FMY	Thu, Mar 11, 2010	18.11	18.24	18.11	18.14
1202	NYSE	FMY	Wed, Mar 10, 2010	18.15	18.25	18.14	18.19
1201	NYSE	FMY	Tue, Mar 9, 2010	18.36	18.36	18.14	18.28
1200	NYSE	FMY	Mon, Mar 8, 2010	18.37	18.37	18.32	18.33
1199	NYSE	FMY	Fri, Mar 5, 2010	18.37	18.40	18.34	18.34
1198	NYSE	FMY	Thu, Mar 4, 2010	18.40	18.45	18.34	18.38
1197	NYSE	FMY	Wed, Mar 3, 2010	18.39	18.39	18.35	18.38
1196	NYSE	FMY	Tue, Mar 2, 2010	18.38	18.40	18.34	18.39
1195	NYSE	FMY	Mon, Mar 1, 2010	18.33	18.49	18.28	18.44
1194	NYSE	FMY	Fri, Feb 26, 2010	18.43	18.50	18.39	18.48
1193	NYSE	FMY	Thu, Feb 25, 2010	18.54	18.54	18.35	18.45
1192	NYSE	FMY	Wed, Feb 24, 2010	18.54	18.54	18.44	18.50
1191	NYSE	FMY	Tue, Feb 23, 2010	18.50	18.58	18.50	18.54
1190	NYSE	FMY	Mon, Feb 22, 2010	18.53	18.69	18.37	18.52
1189	NYSE	FMY	Fri, Feb 19, 2010	18.45	18.54	18.45	18.54
1188	NYSE	FMY	Thu, Feb 18, 2010	18.49	18.58	18.41	18.49
1187	NYSE	FMY	Wed, Feb 17, 2010	18.43	18.55	18.42	18.45
1186	NYSE	FMY	Tue, Feb 16, 2010	18.48	18.54	18.37	18.45
1185	NYSE	FMY	Fri, Feb 12, 2010	18.39	18.46	18.37	18.40
1184	NYSE	FMY	Thu, Feb 11, 2010	18.39	18.49	18.36	18.49
1183	NYSE	FMY	Wed, Feb 10, 2010	18.43	18.47	18.20	18.36
1182	NYSE	FMY	Tue, Feb 9, 2010	18.34	18.52	18.34	18.41
1181	NYSE	FMY	Mon, Feb 8, 2010	18.50	18.50	18.41	18.41
1180	NYSE	FMY	Fri, Feb 5, 2010	18.43	18.49	18.28	18.41
1179	NYSE	FMY	Thu, Feb 4, 2010	18.60	18.60	18.44	18.49
1178	NYSE	FMY	Wed, Feb 3, 2010	18.60	18.63	18.52	18.63
1177	NYSE	FMY	Tue, Feb 2, 2010	18.50	18.63	18.50	18.63
1176	NYSE	FMY	Mon, Feb 1, 2010	18.65	18.65	18.59	18.63
1175	NYSE	FMY	Fri, Jan 29, 2010	18.62	18.65	18.62	18.62
1174	NYSE	FMY	Thu, Jan 28, 2010	18.53	18.63	18.46	18.60
1173	NYSE	FMY	Wed, Jan 27, 2010	18.52	18.52	18.46	18.48
1172	NYSE	FMY	Tue, Jan 26, 2010	18.57	18.57	18.50	18.50
1171	NYSE	FMY	Mon, Jan 25, 2010	18.50	18.60	18.45	18.60
1170	NYSE	FMY	Fri, Jan 22, 2010	18.49	18.50	18.49	18.50
1169	NYSE	FMY	Thu, Jan 21, 2010	18.49	18.50	18.45	18.50
1168	NYSE	FMY	Wed, Jan 20, 2010	18.48	18.50	18.48	18.49
1167	NYSE	FMY	Tue, Jan 19, 2010	18.46	18.50	18.45	18.49
1166	NYSE	FMY	Fri, Jan 15, 2010	18.33	18.50	18.32	18.50
1165	NYSE	FMY	Thu, Jan 14, 2010	18.25	18.38	18.25	18.31
1164	NYSE	FMY	Wed, Jan 13, 2010	18.37	18.37	18.25	18.25
1163	NYSE	FMY	Tue, Jan 12, 2010	18.16	18.62	18.14	18.36
1162	NYSE	FMY	Mon, Jan 11, 2010	18.29	18.29	18.10	18.22
1161	NYSE	FMY	Fri, Jan 8, 2010	18.30	18.32	18.24	18.25
1160	NYSE	FMY	Thu, Jan 7, 2010	18.28	18.34	18.25	18.33
1159	NYSE	FMY	Wed, Jan 6, 2010	18.35	18.40	18.24	18.32
1158	NYSE	FMY	Tue, Jan 5, 2010	18.35	18.35	18.25	18.35
1157	NYSE	FMY	Mon, Jan 4, 2010	18.28	18.36	18.24	18.36
1156	NYSE	FMY	Thu, Dec 31, 2009	18.25	18.25	18.24	18.24
1155	NYSE	FMY	Wed, Dec 30, 2009	18.29	18.29	18.27	18.27
1154	NYSE	FMY	Tue, Dec 29, 2009	18.31	18.31	18.02	18.29
1153	NYSE	FMY	Mon, Dec 28, 2009	18.31	18.39	18.31	18.37
1152	NYSE	FMY	Thu, Dec 24, 2009	18.28	18.36	18.26	18.31
1151	NYSE	FMY	Wed, Dec 23, 2009	18.24	18.33	18.09	18.27
1150	NYSE	FMY	Tue, Dec 22, 2009	18.03	18.26	18.02	18.22
1149	NYSE	FMY	Mon, Dec 21, 2009	18.10	18.10	18.02	18.03
1148	NYSE	FMY	Fri, Dec 18, 2009	18.10	18.16	18.04	18.10
1147	NYSE	FMY	Thu, Dec 17, 2009	18.10	18.12	18.00	18.07
1146	NYSE	FMY	Wed, Dec 16, 2009	18.17	18.20	17.99	18.10
1145	NYSE	FMY	Tue, Dec 15, 2009	18.19	18.19	18.10	18.13
1144	NYSE	FMY	Mon, Dec 14, 2009	17.90	18.15	17.90	18.15
1143	NYSE	FMY	Fri, Dec 11, 2009	17.74	17.92	17.68	17.92
1142	NYSE	FMY	Thu, Dec 10, 2009	17.76	17.85	17.70	17.78
1141	NYSE	FMY	Wed, Dec 9, 2009	17.70	17.76	17.56	17.65
1140	NYSE	FMY	Tue, Dec 8, 2009	17.69	17.73	17.44	17.73
1139	NYSE	FMY	Mon, Dec 7, 2009	17.57	17.77	17.55	17.71
1138	NYSE	FMY	Fri, Dec 4, 2009	17.59	17.62	17.41	17.57
1137	NYSE	FMY	Thu, Dec 3, 2009	17.68	17.78	17.53	17.59
1136	NYSE	FMY	Wed, Dec 2, 2009	17.76	17.76	17.67	17.71
1135	NYSE	FMY	Tue, Dec 1, 2009	17.78	17.78	17.59	17.60
1134	NYSE	FMY	Mon, Nov 30, 2009	17.63	17.83	17.63	17.79
1133	NYSE	FMY	Fri, Nov 27, 2009	17.66	17.71	17.57	17.67
1132	NYSE	FMY	Wed, Nov 25, 2009	17.73	17.77	17.54	17.77
1131	NYSE	FMY	Tue, Nov 24, 2009	17.54	17.71	17.45	17.60
1130	NYSE	FMY	Mon, Nov 23, 2009	17.30	17.56	17.30	17.55
1129	NYSE	FMY	Fri, Nov 20, 2009	17.39	17.39	17.23	17.35
1128	NYSE	FMY	Thu, Nov 19, 2009	17.37	17.39	17.34	17.38
1127	NYSE	FMY	Wed, Nov 18, 2009	17.49	17.66	17.31	17.39
1126	NYSE	FMY	Tue, Nov 17, 2009	17.50	17.52	17.40	17.51
1125	NYSE	FMY	Mon, Nov 16, 2009	17.48	17.64	17.36	17.47
1124	NYSE	FMY	Fri, Nov 13, 2009	17.40	17.80	17.30	17.52
1123	NYSE	FMY	Thu, Nov 12, 2009	17.47	17.47	17.32	17.43
1122	NYSE	FMY	Wed, Nov 11, 2009	17.31	17.50	17.27	17.45
1121	NYSE	FMY	Tue, Nov 10, 2009	17.63	17.67	17.02	17.36
1120	NYSE	FMY	Mon, Nov 9, 2009	17.52	17.84	17.43	17.67
1119	NYSE	FMY	Fri, Nov 6, 2009	17.47	17.52	17.40	17.49
1118	NYSE	FMY	Thu, Nov 5, 2009	17.51	17.59	17.32	17.50
1117	NYSE	FMY	Wed, Nov 4, 2009	17.55	17.67	17.47	17.49
1116	NYSE	FMY	Tue, Nov 3, 2009	17.51	17.55	17.46	17.49
1115	NYSE	FMY	Mon, Nov 2, 2009	17.74	17.75	17.46	17.55
1114	NYSE	FMY	Fri, Oct 30, 2009	17.85	18.03	17.81	17.90
1113	NYSE	FMY	Thu, Oct 29, 2009	17.96	18.00	17.64	17.88
1112	NYSE	FMY	Wed, Oct 28, 2009	17.95	17.95	17.89	17.89
1111	NYSE	FMY	Tue, Oct 27, 2009	17.90	18.00	17.85	17.98
1110	NYSE	FMY	Mon, Oct 26, 2009	17.86	18.02	17.86	17.89
1109	NYSE	FMY	Fri, Oct 23, 2009	17.87	18.02	17.87	17.95
1108	NYSE	FMY	Thu, Oct 22, 2009	17.96	18.08	17.81	17.86
1107	NYSE	FMY	Wed, Oct 21, 2009	17.90	17.97	17.76	17.97
1106	NYSE	FMY	Tue, Oct 20, 2009	17.81	17.90	17.66	17.84
1105	NYSE	FMY	Mon, Oct 19, 2009	17.61	17.84	17.61	17.75
1104	NYSE	FMY	Fri, Oct 16, 2009	17.52	17.83	17.52	17.63
1103	NYSE	FMY	Thu, Oct 15, 2009	17.80	17.80	17.58	17.65
1102	NYSE	FMY	Wed, Oct 14, 2009	17.72	17.88	17.70	17.76
1101	NYSE	FMY	Tue, Oct 13, 2009	17.80	17.80	17.53	17.70
1100	NYSE	FMY	Mon, Oct 12, 2009	17.82	17.82	17.46	17.66
1099	NYSE	FMY	Fri, Oct 9, 2009	17.96	17.99	17.85	17.85
1098	NYSE	FMY	Thu, Oct 8, 2009	17.98	17.98	17.90	17.90
1097	NYSE	FMY	Wed, Oct 7, 2009	17.75	17.94	17.75	17.91
1096	NYSE	FMY	Tue, Oct 6, 2009	17.85	17.98	17.72	17.72
1095	NYSE	FMY	Mon, Oct 5, 2009	17.81	17.95	17.81	17.90
1094	NYSE	FMY	Fri, Oct 2, 2009	17.80	17.85	17.80	17.81
1093	NYSE	FMY	Thu, Oct 1, 2009	17.78	17.82	17.75	17.77
1092	NYSE	FMY	Wed, Sep 30, 2009	17.83	17.93	17.75	17.80
1091	NYSE	FMY	Tue, Sep 29, 2009	17.70	17.86	17.70	17.86
1090	NYSE	FMY	Mon, Sep 28, 2009	17.63	17.98	17.58	17.79
1089	NYSE	FMY	Fri, Sep 25, 2009	17.49	17.62	17.49	17.62
1088	NYSE	FMY	Thu, Sep 24, 2009	17.54	17.55	17.42	17.48
1087	NYSE	FMY	Wed, Sep 23, 2009	17.54	17.55	17.49	17.49
1086	NYSE	FMY	Tue, Sep 22, 2009	17.53	17.59	17.53	17.56
1085	NYSE	FMY	Mon, Sep 21, 2009	17.53	17.56	17.42	17.51
1084	NYSE	FMY	Fri, Sep 18, 2009	17.59	17.59	17.52	17.53
1083	NYSE	FMY	Thu, Sep 17, 2009	17.54	17.57	17.52	17.55
1082	NYSE	FMY	Wed, Sep 16, 2009	17.52	17.52	17.50	17.52
1081	NYSE	FMY	Tue, Sep 15, 2009	17.51	17.51	17.47	17.50
1080	NYSE	FMY	Mon, Sep 14, 2009	17.49	17.51	17.48	17.51
1079	NYSE	FMY	Fri, Sep 11, 2009	17.51	17.52	17.48	17.52
1078	NYSE	FMY	Thu, Sep 10, 2009	17.45	17.45	17.41	17.45
1077	NYSE	FMY	Wed, Sep 9, 2009	17.43	17.48	17.42	17.46
1076	NYSE	FMY	Tue, Sep 8, 2009	17.33	17.44	17.33	17.44
1075	NYSE	FMY	Fri, Sep 4, 2009	17.37	17.37	17.30	17.31
1074	NYSE	FMY	Thu, Sep 3, 2009	17.27	17.40	17.27	17.35
1073	NYSE	FMY	Wed, Sep 2, 2009	17.37	17.37	17.25	17.31
1072	NYSE	FMY	Tue, Sep 1, 2009	17.34	17.39	17.31	17.35
1071	NYSE	FMY	Mon, Aug 31, 2009	17.48	17.48	17.32	17.39
1070	NYSE	FMY	Fri, Aug 28, 2009	17.40	17.47	17.40	17.47
1069	NYSE	FMY	Thu, Aug 27, 2009	17.37	17.42	17.35	17.38
1068	NYSE	FMY	Wed, Aug 26, 2009	17.33	17.40	17.24	17.24
1067	NYSE	FMY	Tue, Aug 25, 2009	17.44	17.44	17.21	17.24
1066	NYSE	FMY	Mon, Aug 24, 2009	17.48	17.54	17.34	17.34
1065	NYSE	FMY	Fri, Aug 21, 2009	17.48	17.48	17.22	17.41
1064	NYSE	FMY	Thu, Aug 20, 2009	17.30	17.50	17.27	17.44
1063	NYSE	FMY	Wed, Aug 19, 2009	17.14	17.32	17.13	17.29
1062	NYSE	FMY	Tue, Aug 18, 2009	17.19	17.20	17.17	17.20
1061	NYSE	FMY	Mon, Aug 17, 2009	17.49	17.49	17.13	17.15
1060	NYSE	FMY	Fri, Aug 14, 2009	17.57	17.57	17.22	17.32
1059	NYSE	FMY	Thu, Aug 13, 2009	17.39	17.98	17.29	17.31
1058	NYSE	FMY	Wed, Aug 12, 2009	17.45	17.45	17.27	17.30
1057	NYSE	FMY	Tue, Aug 11, 2009	17.34	17.52	17.34	17.44
1056	NYSE	FMY	Mon, Aug 10, 2009	17.16	17.35	17.16	17.35
1055	NYSE	FMY	Fri, Aug 7, 2009	17.29	17.34	17.16	17.16
1054	NYSE	FMY	Thu, Aug 6, 2009	17.26	17.40	17.18	17.23
1053	NYSE	FMY	Wed, Aug 5, 2009	17.12	17.42	17.12	17.16
1052	NYSE	FMY	Tue, Aug 4, 2009	17.16	17.30	17.16	17.24
1051	NYSE	FMY	Mon, Aug 3, 2009	17.55	17.55	17.11	17.20
1050	NYSE	FMY	Fri, Jul 31, 2009	17.45	17.71	17.33	17.33
1049	NYSE	FMY	Thu, Jul 30, 2009	17.23	17.25	17.16	17.25
1048	NYSE	FMY	Wed, Jul 29, 2009	17.25	17.25	17.01	17.19
1047	NYSE	FMY	Tue, Jul 28, 2009	16.97	17.25	16.97	17.25
1046	NYSE	FMY	Mon, Jul 27, 2009	17.00	17.00	16.83	16.93
1045	NYSE	FMY	Fri, Jul 24, 2009	16.91	16.97	16.91	16.94
1044	NYSE	FMY	Thu, Jul 23, 2009	16.69	16.98	16.65	16.94
1043	NYSE	FMY	Wed, Jul 22, 2009	16.60	16.72	16.54	16.69
1042	NYSE	FMY	Tue, Jul 21, 2009	16.72	16.74	16.60	16.61
1041	NYSE	FMY	Mon, Jul 20, 2009	16.83	16.83	16.62	16.67
1040	NYSE	FMY	Fri, Jul 17, 2009	16.64	16.84	16.64	16.82
1039	NYSE	FMY	Thu, Jul 16, 2009	16.66	16.66	16.65	16.65
1038	NYSE	FMY	Wed, Jul 15, 2009	16.72	16.74	16.64	16.70
1037	NYSE	FMY	Tue, Jul 14, 2009	16.50	16.59	16.50	16.59
1036	NYSE	FMY	Mon, Jul 13, 2009	16.48	16.69	16.48	16.59
1035	NYSE	FMY	Fri, Jul 10, 2009	16.65	16.70	16.45	16.45
1034	NYSE	FMY	Thu, Jul 9, 2009	16.55	16.55	16.50	16.50
1033	NYSE	FMY	Wed, Jul 8, 2009	16.78	16.78	16.44	16.48
1032	NYSE	FMY	Tue, Jul 7, 2009	16.70	16.90	16.53	16.65
1031	NYSE	FMY	Mon, Jul 6, 2009	16.64	16.71	16.64	16.71
1030	NYSE	FMY	Thu, Jul 2, 2009	16.75	16.75	16.64	16.73
1029	NYSE	FMY	Wed, Jul 1, 2009	16.76	16.78	16.60	16.73
1028	NYSE	FMY	Tue, Jun 30, 2009	16.59	16.79	16.49	16.75
1027	NYSE	FMY	Mon, Jun 29, 2009	16.63	16.65	16.55	16.62
1026	NYSE	FMY	Fri, Jun 26, 2009	16.49	16.50	16.33	16.48
1025	NYSE	FMY	Thu, Jun 25, 2009	16.43	16.68	16.20	16.62
1024	NYSE	FMY	Wed, Jun 24, 2009	16.22	16.69	16.22	16.54
1023	NYSE	FMY	Tue, Jun 23, 2009	16.10	16.43	16.10	16.27
1022	NYSE	FMY	Mon, Jun 22, 2009	16.36	16.42	16.20	16.20
1021	NYSE	FMY	Fri, Jun 19, 2009	16.45	16.59	16.30	16.52
1020	NYSE	FMY	Thu, Jun 18, 2009	16.31	16.50	16.27	16.48
1019	NYSE	FMY	Wed, Jun 17, 2009	16.56	16.56	16.30	16.34
1018	NYSE	FMY	Tue, Jun 16, 2009	16.48	16.69	16.47	16.57
1017	NYSE	FMY	Mon, Jun 15, 2009	16.49	16.50	16.43	16.46
1016	NYSE	FMY	Fri, Jun 12, 2009	16.50	16.50	16.40	16.46
1015	NYSE	FMY	Thu, Jun 11, 2009	16.35	16.37	16.32	16.37
1014	NYSE	FMY	Wed, Jun 10, 2009	16.29	16.44	16.29	16.33
1013	NYSE	FMY	Tue, Jun 9, 2009	16.24	16.24	16.15	16.23
1012	NYSE	FMY	Mon, Jun 8, 2009	16.15	16.24	15.94	16.12
1011	NYSE	FMY	Fri, Jun 5, 2009	16.10	16.20	16.10	16.15
1010	NYSE	FMY	Thu, Jun 4, 2009	16.06	16.10	15.97	16.09
1009	NYSE	FMY	Wed, Jun 3, 2009	16.28	16.29	15.98	15.98
1008	NYSE	FMY	Tue, Jun 2, 2009	16.10	16.30	16.00	16.20
1007	NYSE	FMY	Mon, Jun 1, 2009	16.11	16.25	16.11	16.23
1006	NYSE	FMY	Fri, May 29, 2009	15.98	16.08	15.93	16.08
1005	NYSE	FMY	Thu, May 28, 2009	15.91	15.97	15.85	15.93
1004	NYSE	FMY	Wed, May 27, 2009	15.91	15.95	15.86	15.93
1003	NYSE	FMY	Tue, May 26, 2009	15.80	15.98	15.80	15.87
1002	NYSE	FMY	Fri, May 22, 2009	15.86	15.89	15.86	15.87
1001	NYSE	FMY	Thu, May 21, 2009	15.91	15.91	15.75	15.76
1000	NYSE	FMY	Wed, May 20, 2009	15.95	15.99	15.87	15.90
999	NYSE	FMY	Tue, May 19, 2009	16.59	16.59	15.83	15.95
998	NYSE	FMY	Mon, May 18, 2009	15.74	15.85	15.65	15.80
997	NYSE	FMY	Fri, May 15, 2009	15.77	15.83	15.77	15.78
996	NYSE	FMY	Thu, May 14, 2009	15.63	15.77	15.56	15.70
995	NYSE	FMY	Wed, May 13, 2009	15.80	15.85	15.62	15.72
994	NYSE	FMY	Tue, May 12, 2009	15.75	15.84	15.67	15.80
993	NYSE	FMY	Mon, May 11, 2009	15.40	15.75	15.40	15.69
992	NYSE	FMY	Fri, May 8, 2009	15.77	15.85	15.76	15.84
991	NYSE	FMY	Thu, May 7, 2009	15.81	15.86	15.76	15.82
990	NYSE	FMY	Wed, May 6, 2009	15.83	15.86	15.72	15.76
989	NYSE	FMY	Tue, May 5, 2009	15.89	15.93	15.85	15.88
988	NYSE	FMY	Mon, May 4, 2009	15.85	15.93	15.72	15.90
987	NYSE	FMY	Fri, May 1, 2009	15.66	15.90	15.58	15.85
986	NYSE	FMY	Thu, Apr 30, 2009	15.93	15.93	15.88	15.90
985	NYSE	FMY	Wed, Apr 29, 2009	15.93	15.93	15.87	15.93
984	NYSE	FMY	Tue, Apr 28, 2009	15.92	16.00	15.80	15.92
983	NYSE	FMY	Mon, Apr 27, 2009	15.89	15.93	15.61	15.93
982	NYSE	FMY	Fri, Apr 24, 2009	15.72	15.89	15.70	15.89
981	NYSE	FMY	Thu, Apr 23, 2009	15.71	15.73	15.64	15.72
980	NYSE	FMY	Wed, Apr 22, 2009	15.70	15.91	15.67	15.70
979	NYSE	FMY	Tue, Apr 21, 2009	16.72	16.72	15.55	15.65
978	NYSE	FMY	Mon, Apr 20, 2009	15.77	15.89	15.63	15.71
977	NYSE	FMY	Fri, Apr 17, 2009	15.90	15.90	15.74	15.89
976	NYSE	FMY	Thu, Apr 16, 2009	15.75	15.92	15.75	15.87
975	NYSE	FMY	Wed, Apr 15, 2009	15.75	15.75	15.63	15.70
974	NYSE	FMY	Tue, Apr 14, 2009	15.73	15.93	15.69	15.75
973	NYSE	FMY	Mon, Apr 13, 2009	15.82	15.87	15.68	15.73
972	NYSE	FMY	Thu, Apr 9, 2009	15.90	15.91	15.79	15.83
971	NYSE	FMY	Wed, Apr 8, 2009	15.89	15.92	15.85	15.92
970	NYSE	FMY	Tue, Apr 7, 2009	15.86	15.90	15.75	15.89
969	NYSE	FMY	Mon, Apr 6, 2009	15.70	15.70	15.57	15.68
968	NYSE	FMY	Fri, Apr 3, 2009	15.73	15.73	15.68	15.71
967	NYSE	FMY	Thu, Apr 2, 2009	15.78	15.79	15.68	15.71
966	NYSE	FMY	Wed, Apr 1, 2009	15.62	15.89	15.61	15.82
965	NYSE	FMY	Tue, Mar 31, 2009	15.61	15.93	15.58	15.92
964	NYSE	FMY	Mon, Mar 30, 2009	15.76	15.85	15.55	15.77
963	NYSE	FMY	Fri, Mar 27, 2009	15.63	15.88	15.60	15.80
962	NYSE	FMY	Thu, Mar 26, 2009	15.55	15.92	15.52	15.63
961	NYSE	FMY	Wed, Mar 25, 2009	15.61	15.75	15.61	15.69
960	NYSE	FMY	Tue, Mar 24, 2009	15.72	15.72	15.44	15.60
959	NYSE	FMY	Mon, Mar 23, 2009	15.77	15.80	15.76	15.76
958	NYSE	FMY	Fri, Mar 20, 2009	15.80	15.80	15.59	15.77
957	NYSE	FMY	Thu, Mar 19, 2009	15.94	16.00	15.72	15.84
956	NYSE	FMY	Wed, Mar 18, 2009	15.61	15.99	15.44	15.92
955	NYSE	FMY	Tue, Mar 17, 2009	15.65	15.80	15.65	15.65
954	NYSE	FMY	Mon, Mar 16, 2009	15.58	15.69	15.54	15.64
953	NYSE	FMY	Fri, Mar 13, 2009	15.44	15.56	15.44	15.54
952	NYSE	FMY	Thu, Mar 12, 2009	15.46	15.60	15.27	15.44
951	NYSE	FMY	Wed, Mar 11, 2009	15.45	15.50	15.04	15.42
950	NYSE	FMY	Tue, Mar 10, 2009	15.43	15.60	15.19	15.19
949	NYSE	FMY	Mon, Mar 9, 2009	15.28	15.36	15.17	15.22
948	NYSE	FMY	Fri, Mar 6, 2009	15.28	15.46	15.15	15.15
947	NYSE	FMY	Thu, Mar 5, 2009	15.80	15.80	15.22	15.23
946	NYSE	FMY	Wed, Mar 4, 2009	14.91	15.37	14.86	15.37
945	NYSE	FMY	Tue, Mar 3, 2009	15.16	15.24	15.06	15.13
944	NYSE	FMY	Mon, Mar 2, 2009	15.32	15.32	15.09	15.13
943	NYSE	FMY	Fri, Feb 27, 2009	15.63	15.63	15.38	15.46
942	NYSE	FMY	Thu, Feb 26, 2009	15.26	15.50	15.26	15.50
941	NYSE	FMY	Wed, Feb 25, 2009	15.26	15.46	15.19	15.20
940	NYSE	FMY	Tue, Feb 24, 2009	14.75	15.23	14.75	15.23
939	NYSE	FMY	Mon, Feb 23, 2009	15.20	15.43	14.30	14.87
938	NYSE	FMY	Fri, Feb 20, 2009	15.52	15.57	15.32	15.47
937	NYSE	FMY	Thu, Feb 19, 2009	16.23	16.23	15.48	15.57
936	NYSE	FMY	Wed, Feb 18, 2009	15.60	16.14	15.60	16.05
935	NYSE	FMY	Tue, Feb 17, 2009	15.82	16.28	15.60	15.61
934	NYSE	FMY	Fri, Feb 13, 2009	16.14	16.14	16.00	16.01
933	NYSE	FMY	Thu, Feb 12, 2009	16.09	16.12	16.05	16.12
932	NYSE	FMY	Wed, Feb 11, 2009	16.25	16.25	16.13	16.13
931	NYSE	FMY	Tue, Feb 10, 2009	16.12	16.18	16.12	16.12
930	NYSE	FMY	Mon, Feb 9, 2009	16.02	16.33	16.02	16.15
929	NYSE	FMY	Fri, Feb 6, 2009	16.13	16.13	16.07	16.09
928	NYSE	FMY	Thu, Feb 5, 2009	16.16	16.30	16.05	16.16
927	NYSE	FMY	Wed, Feb 4, 2009	16.35	16.38	16.11	16.12
926	NYSE	FMY	Tue, Feb 3, 2009	16.23	16.35	16.21	16.33
925	NYSE	FMY	Mon, Feb 2, 2009	16.30	16.40	16.25	16.30
924	NYSE	FMY	Fri, Jan 30, 2009	16.67	16.67	16.20	16.27
923	NYSE	FMY	Thu, Jan 29, 2009	16.38	16.77	16.27	16.27
922	NYSE	FMY	Wed, Jan 28, 2009	16.32	16.79	16.30	16.34
921	NYSE	FMY	Tue, Jan 27, 2009	16.32	16.32	16.25	16.28
920	NYSE	FMY	Mon, Jan 26, 2009	16.31	16.32	16.17	16.23
919	NYSE	FMY	Fri, Jan 23, 2009	16.19	16.32	16.07	16.25
918	NYSE	FMY	Thu, Jan 22, 2009	16.36	16.36	16.05	16.22
917	NYSE	FMY	Wed, Jan 21, 2009	16.65	16.70	16.36	16.36
916	NYSE	FMY	Tue, Jan 20, 2009	16.65	16.65	16.25	16.40
915	NYSE	FMY	Fri, Jan 16, 2009	16.42	16.44	16.12	16.39
914	NYSE	FMY	Thu, Jan 15, 2009	16.30	16.30	15.98	16.20
913	NYSE	FMY	Wed, Jan 14, 2009	16.73	16.73	16.41	16.45
912	NYSE	FMY	Tue, Jan 13, 2009	16.70	16.70	16.50	16.57
911	NYSE	FMY	Mon, Jan 12, 2009	16.70	16.71	16.50	16.57
910	NYSE	FMY	Fri, Jan 9, 2009	16.30	16.46	16.28	16.46
909	NYSE	FMY	Thu, Jan 8, 2009	16.20	16.25	16.06	16.16
908	NYSE	FMY	Wed, Jan 7, 2009	16.43	16.43	16.20	16.30
907	NYSE	FMY	Tue, Jan 6, 2009	16.35	16.59	16.29	16.43
906	NYSE	FMY	Mon, Jan 5, 2009	16.42	16.42	16.05	16.35
905	NYSE	FMY	Fri, Jan 2, 2009	16.50	16.50	16.26	16.42
904	NYSE	FMY	Wed, Dec 31, 2008	16.32	16.77	16.15	16.56
903	NYSE	FMY	Tue, Dec 30, 2008	16.93	16.93	16.14	16.54
902	NYSE	FMY	Mon, Dec 29, 2008	16.25	16.33	16.15	16.20
901	NYSE	FMY	Fri, Dec 26, 2008	16.60	16.60	16.17	16.25
900	NYSE	FMY	Wed, Dec 24, 2008	16.31	16.46	16.05	16.29
899	NYSE	FMY	Tue, Dec 23, 2008	16.35	16.49	15.82	16.21
898	NYSE	FMY	Mon, Dec 22, 2008	16.52	16.55	15.84	16.03
897	NYSE	FMY	Fri, Dec 19, 2008	16.13	16.74	16.09	16.22
896	NYSE	FMY	Thu, Dec 18, 2008	16.90	16.90	16.20	16.39
895	NYSE	FMY	Wed, Dec 17, 2008	16.55	17.30	16.30	16.66
894	NYSE	FMY	Tue, Dec 16, 2008	15.85	16.50	15.72	16.50
893	NYSE	FMY	Mon, Dec 15, 2008	15.35	15.85	15.35	15.68
892	NYSE	FMY	Fri, Dec 12, 2008	15.19	15.48	14.87	15.18
891	NYSE	FMY	Thu, Dec 11, 2008	15.90	16.05	15.20	15.20
890	NYSE	FMY	Wed, Dec 10, 2008	16.49	17.10	15.70	15.96
889	NYSE	FMY	Tue, Dec 9, 2008	16.30	16.49	16.25	16.48
888	NYSE	FMY	Mon, Dec 8, 2008	16.50	16.57	16.20	16.20
887	NYSE	FMY	Fri, Dec 5, 2008	17.10	17.25	16.00	16.30
886	NYSE	FMY	Thu, Dec 4, 2008	16.85	17.10	16.85	17.04
885	NYSE	FMY	Wed, Dec 3, 2008	16.85	17.00	16.66	17.00
884	NYSE	FMY	Tue, Dec 2, 2008	16.20	17.00	16.20	16.65
883	NYSE	FMY	Mon, Dec 1, 2008	16.70	16.80	16.15	16.23
882	NYSE	FMY	Fri, Nov 28, 2008	15.75	15.85	15.57	15.65
881	NYSE	FMY	Wed, Nov 26, 2008	15.99	16.00	15.68	15.74
880	NYSE	FMY	Tue, Nov 25, 2008	15.55	16.00	15.40	15.51
879	NYSE	FMY	Mon, Nov 24, 2008	15.34	15.70	15.24	15.35
878	NYSE	FMY	Fri, Nov 21, 2008	15.50	15.65	14.29	14.84
877	NYSE	FMY	Thu, Nov 20, 2008	15.60	15.83	15.40	15.50
876	NYSE	FMY	Wed, Nov 19, 2008	15.94	15.94	15.43	15.65
875	NYSE	FMY	Tue, Nov 18, 2008	15.60	15.86	15.50	15.86
874	NYSE	FMY	Mon, Nov 17, 2008	15.92	15.98	15.87	15.87
873	NYSE	FMY	Fri, Nov 14, 2008	15.90	16.44	15.90	16.25
872	NYSE	FMY	Thu, Nov 13, 2008	15.95	16.35	15.43	16.11
871	NYSE	FMY	Wed, Nov 12, 2008	16.00	16.00	15.63	15.86
870	NYSE	FMY	Tue, Nov 11, 2008	15.58	16.18	15.43	15.56
869	NYSE	FMY	Mon, Nov 10, 2008	15.66	15.84	15.43	15.63
868	NYSE	FMY	Fri, Nov 7, 2008	16.15	16.39	15.53	15.74
867	NYSE	FMY	Thu, Nov 6, 2008	16.30	16.60	15.70	16.10
866	NYSE	FMY	Wed, Nov 5, 2008	16.17	16.99	15.67	16.37
865	NYSE	FMY	Tue, Nov 4, 2008	15.90	16.50	15.84	16.17
864	NYSE	FMY	Mon, Nov 3, 2008	15.70	15.99	15.51	15.84
863	NYSE	FMY	Fri, Oct 31, 2008	15.98	15.98	15.69	15.70
862	NYSE	FMY	Thu, Oct 30, 2008	15.97	15.98	15.87	15.95
861	NYSE	FMY	Wed, Oct 29, 2008	15.76	15.96	15.50	15.81
860	NYSE	FMY	Tue, Oct 28, 2008	16.02	16.03	15.70	15.72
859	NYSE	FMY	Mon, Oct 27, 2008	15.40	15.99	15.40	15.89
858	NYSE	FMY	Fri, Oct 24, 2008	15.05	15.50	14.70	15.40
857	NYSE	FMY	Thu, Oct 23, 2008	15.32	15.37	15.04	15.05
856	NYSE	FMY	Wed, Oct 22, 2008	15.34	15.85	15.06	15.22
855	NYSE	FMY	Tue, Oct 21, 2008	16.00	16.06	15.22	15.46
854	NYSE	FMY	Mon, Oct 20, 2008	15.30	16.15	15.30	16.08
853	NYSE	FMY	Fri, Oct 17, 2008	15.01	15.67	14.93	15.60
852	NYSE	FMY	Thu, Oct 16, 2008	14.60	15.03	14.41	15.03
851	NYSE	FMY	Wed, Oct 15, 2008	14.87	14.87	14.31	14.47
850	NYSE	FMY	Tue, Oct 14, 2008	14.41	15.00	14.41	14.95
849	NYSE	FMY	Mon, Oct 13, 2008	14.16	14.26	13.76	14.26
848	NYSE	FMY	Fri, Oct 10, 2008	12.20	13.99	12.10	13.50
847	NYSE	FMY	Thu, Oct 9, 2008	14.45	14.45	11.99	12.40
846	NYSE	FMY	Wed, Oct 8, 2008	14.51	14.51	14.28	14.50
845	NYSE	FMY	Tue, Oct 7, 2008	15.31	15.31	14.41	14.66
844	NYSE	FMY	Mon, Oct 6, 2008	16.04	16.04	15.22	15.41
843	NYSE	FMY	Fri, Oct 3, 2008	15.90	16.32	15.80	16.18
842	NYSE	FMY	Thu, Oct 2, 2008	15.82	15.82	15.28	15.50
841	NYSE	FMY	Wed, Oct 1, 2008	15.21	15.80	15.19	15.80
840	NYSE	FMY	Tue, Sep 30, 2008	15.40	15.80	15.30	15.52
839	NYSE	FMY	Mon, Sep 29, 2008	16.08	16.08	15.02	15.23
838	NYSE	FMY	Fri, Sep 26, 2008	16.55	16.55	16.15	16.15
837	NYSE	FMY	Thu, Sep 25, 2008	15.88	17.00	15.10	16.56
836	NYSE	FMY	Wed, Sep 24, 2008	16.71	16.71	15.71	15.83
835	NYSE	FMY	Tue, Sep 23, 2008	15.55	17.21	15.55	16.76
834	NYSE	FMY	Mon, Sep 22, 2008	16.20	16.97	14.81	15.65
833	NYSE	FMY	Fri, Sep 19, 2008	17.40	17.40	16.66	16.98
832	NYSE	FMY	Thu, Sep 18, 2008	15.10	17.35	14.85	16.99
831	NYSE	FMY	Wed, Sep 17, 2008	15.00	15.15	14.83	14.83
830	NYSE	FMY	Tue, Sep 16, 2008	15.30	15.30	14.42	15.14
829	NYSE	FMY	Mon, Sep 15, 2008	16.35	16.35	15.90	15.96
828	NYSE	FMY	Fri, Sep 12, 2008	16.50	16.50	16.34	16.34
827	NYSE	FMY	Thu, Sep 11, 2008	16.65	16.70	16.45	16.45
826	NYSE	FMY	Wed, Sep 10, 2008	16.95	16.95	16.67	16.67
825	NYSE	FMY	Tue, Sep 9, 2008	17.15	17.19	16.96	16.96
824	NYSE	FMY	Mon, Sep 8, 2008	17.00	17.32	17.00	17.14
823	NYSE	FMY	Fri, Sep 5, 2008	16.86	17.02	16.83	16.88
822	NYSE	FMY	Thu, Sep 4, 2008	16.78	16.86	16.78	16.85
821	NYSE	FMY	Wed, Sep 3, 2008	16.85	16.88	16.78	16.82
820	NYSE	FMY	Tue, Sep 2, 2008	17.05	17.06	16.75	16.81
819	NYSE	FMY	Fri, Aug 29, 2008	16.96	17.08	16.96	17.05
818	NYSE	FMY	Thu, Aug 28, 2008	17.10	17.10	16.93	16.93
817	NYSE	FMY	Wed, Aug 27, 2008	16.97	17.10	16.91	17.01
816	NYSE	FMY	Tue, Aug 26, 2008	16.97	17.00	16.82	17.00
815	NYSE	FMY	Mon, Aug 25, 2008	16.94	17.10	16.94	17.00
814	NYSE	FMY	Thu, Aug 21, 2008	16.98	17.14	16.92	16.99
813	NYSE	FMY	Wed, Aug 20, 2008	17.20	17.20	16.93	16.94
812	NYSE	FMY	Tue, Aug 19, 2008	17.01	17.40	16.81	17.09
811	NYSE	FMY	Mon, Aug 18, 2008	16.95	17.50	16.95	17.03
810	NYSE	FMY	Fri, Aug 15, 2008	16.90	17.00	16.89	16.96
809	NYSE	FMY	Thu, Aug 14, 2008	16.87	17.12	16.85	16.86
808	NYSE	FMY	Wed, Aug 13, 2008	17.00	17.00	16.83	16.83
807	NYSE	FMY	Tue, Aug 12, 2008	17.14	17.16	16.92	17.00
806	NYSE	FMY	Mon, Aug 11, 2008	17.08	17.25	17.08	17.17
805	NYSE	FMY	Fri, Aug 8, 2008	17.02	17.14	16.97	17.04
804	NYSE	FMY	Thu, Aug 7, 2008	17.03	17.16	16.92	17.03
803	NYSE	FMY	Wed, Aug 6, 2008	16.95	17.08	16.95	16.99
802	NYSE	FMY	Tue, Aug 5, 2008	17.00	17.03	17.00	17.03
801	NYSE	FMY	Mon, Aug 4, 2008	16.93	17.01	16.93	17.01
800	NYSE	FMY	Fri, Aug 1, 2008	16.82	16.94	16.82	16.92
799	NYSE	FMY	Thu, Jul 31, 2008	16.80	17.04	16.78	16.90
798	NYSE	FMY	Wed, Jul 30, 2008	16.85	16.99	16.51	16.84
797	NYSE	FMY	Tue, Jul 29, 2008	16.80	16.82	16.74	16.82
796	NYSE	FMY	Mon, Jul 28, 2008	16.88	17.00	16.81	16.83
795	NYSE	FMY	Fri, Jul 25, 2008	16.89	16.93	16.85	16.89
794	NYSE	FMY	Thu, Jul 24, 2008	16.85	17.08	16.82	16.93
793	NYSE	FMY	Wed, Jul 23, 2008	16.90	17.00	16.80	16.84
792	NYSE	FMY	Tue, Jul 22, 2008	16.93	17.01	16.81	16.81
791	NYSE	FMY	Mon, Jul 21, 2008	16.72	16.95	16.72	16.90
790	NYSE	FMY	Fri, Jul 18, 2008	16.57	16.75	16.57	16.69
789	NYSE	FMY	Thu, Jul 17, 2008	16.57	16.67	16.52	16.53
788	NYSE	FMY	Wed, Jul 16, 2008	16.65	16.72	16.43	16.53
787	NYSE	FMY	Tue, Jul 15, 2008	16.73	16.73	16.53	16.64
786	NYSE	FMY	Mon, Jul 14, 2008	16.95	17.10	16.62	16.78
785	NYSE	FMY	Fri, Jul 11, 2008	17.10	17.10	16.87	16.87
784	NYSE	FMY	Thu, Jul 10, 2008	17.15	17.18	16.79	17.11
783	NYSE	FMY	Wed, Jul 9, 2008	17.17	17.38	17.17	17.17
782	NYSE	FMY	Tue, Jul 8, 2008	16.90	17.22	16.88	17.12
781	NYSE	FMY	Mon, Jul 7, 2008	16.89	17.13	16.75	16.95
780	NYSE	FMY	Thu, Jul 3, 2008	16.80	16.95	16.80	16.87
779	NYSE	FMY	Wed, Jul 2, 2008	17.06	17.06	16.90	16.92
778	NYSE	FMY	Tue, Jul 1, 2008	16.99	17.10	16.99	17.08
777	NYSE	FMY	Mon, Jun 30, 2008	17.10	17.25	17.04	17.10
776	NYSE	FMY	Fri, Jun 27, 2008	17.18	17.20	16.99	17.10
775	NYSE	FMY	Thu, Jun 26, 2008	17.17	17.22	17.12	17.21
774	NYSE	FMY	Wed, Jun 25, 2008	17.08	17.27	16.91	17.22
773	NYSE	FMY	Tue, Jun 24, 2008	17.16	17.16	17.02	17.09
772	NYSE	FMY	Mon, Jun 23, 2008	16.93	17.19	16.92	17.18
771	NYSE	FMY	Fri, Jun 20, 2008	17.18	17.18	16.97	16.97
770	NYSE	FMY	Thu, Jun 19, 2008	17.00	17.18	17.00	17.13
769	NYSE	FMY	Wed, Jun 18, 2008	17.17	17.19	16.90	17.02
768	NYSE	FMY	Tue, Jun 17, 2008	17.17	17.41	17.17	17.27
767	NYSE	FMY	Mon, Jun 16, 2008	17.15	17.22	17.13	17.15
766	NYSE	FMY	Fri, Jun 13, 2008	17.12	17.24	17.12	17.13
765	NYSE	FMY	Thu, Jun 12, 2008	17.17	17.17	17.04	17.14
764	NYSE	FMY	Wed, Jun 11, 2008	17.16	17.22	17.16	17.22
763	NYSE	FMY	Tue, Jun 10, 2008	17.30	17.30	17.08	17.19
762	NYSE	FMY	Mon, Jun 9, 2008	17.28	17.55	17.02	17.26
761	NYSE	FMY	Fri, Jun 6, 2008	17.27	17.33	17.27	17.27
760	NYSE	FMY	Thu, Jun 5, 2008	17.35	17.35	17.23	17.29
759	NYSE	FMY	Wed, Jun 4, 2008	17.42	17.42	17.35	17.37
758	NYSE	FMY	Tue, Jun 3, 2008	17.51	17.51	17.28	17.39
757	NYSE	FMY	Mon, Jun 2, 2008	17.68	17.68	17.24	17.50
756	NYSE	FMY	Fri, May 30, 2008	17.71	17.71	17.57	17.67
755	NYSE	FMY	Thu, May 29, 2008	17.48	17.76	17.45	17.76
754	NYSE	FMY	Wed, May 28, 2008	17.46	17.50	17.41	17.48
753	NYSE	FMY	Tue, May 27, 2008	17.27	17.49	17.27	17.47
752	NYSE	FMY	Fri, May 23, 2008	17.25	17.38	17.25	17.25
751	NYSE	FMY	Thu, May 22, 2008	17.33	17.38	17.20	17.23
750	NYSE	FMY	Wed, May 21, 2008	17.24	17.31	17.23	17.23
749	NYSE	FMY	Tue, May 20, 2008	17.35	17.35	17.16	17.21
748	NYSE	FMY	Mon, May 19, 2008	17.44	17.44	17.26	17.34
747	NYSE	FMY	Fri, May 16, 2008	17.47	17.49	17.22	17.43
746	NYSE	FMY	Thu, May 15, 2008	17.47	17.49	17.44	17.49
745	NYSE	FMY	Wed, May 14, 2008	17.47	17.47	17.43	17.47
744	NYSE	FMY	Tue, May 13, 2008	17.40	17.49	17.38	17.49
743	NYSE	FMY	Mon, May 12, 2008	17.47	17.47	17.38	17.38
742	NYSE	FMY	Fri, May 9, 2008	17.48	17.49	17.42	17.42
741	NYSE	FMY	Thu, May 8, 2008	17.28	17.42	17.27	17.42
740	NYSE	FMY	Wed, May 7, 2008	17.23	17.41	17.21	17.38
739	NYSE	FMY	Tue, May 6, 2008	17.18	17.21	17.09	17.21
738	NYSE	FMY	Mon, May 5, 2008	17.20	17.22	17.10	17.20
737	NYSE	FMY	Fri, May 2, 2008	17.34	17.34	17.18	17.18
736	NYSE	FMY	Thu, May 1, 2008	17.31	17.39	17.26	17.35
735	NYSE	FMY	Wed, Apr 30, 2008	17.46	17.50	17.34	17.38
734	NYSE	FMY	Tue, Apr 29, 2008	17.32	17.41	17.32	17.36
733	NYSE	FMY	Mon, Apr 28, 2008	17.26	17.35	17.10	17.34
732	NYSE	FMY	Fri, Apr 25, 2008	17.13	17.29	17.07	17.28
731	NYSE	FMY	Thu, Apr 24, 2008	17.16	17.21	16.95	17.12
730	NYSE	FMY	Wed, Apr 23, 2008	17.22	17.22	17.06	17.18
729	NYSE	FMY	Tue, Apr 22, 2008	17.19	17.31	17.19	17.24
728	NYSE	FMY	Mon, Apr 21, 2008	17.00	17.30	17.00	17.21
727	NYSE	FMY	Fri, Apr 18, 2008	17.18	17.30	17.18	17.22
726	NYSE	FMY	Thu, Apr 17, 2008	17.18	17.20	17.16	17.16
725	NYSE	FMY	Wed, Apr 16, 2008	16.97	17.20	16.96	17.16
724	NYSE	FMY	Tue, Apr 15, 2008	17.05	17.05	16.97	16.98
723	NYSE	FMY	Mon, Apr 14, 2008	16.97	17.09	16.94	16.94
722	NYSE	FMY	Fri, Apr 11, 2008	16.82	16.92	16.82	16.92
721	NYSE	FMY	Thu, Apr 10, 2008	16.75	16.90	16.75	16.87
720	NYSE	FMY	Wed, Apr 9, 2008	16.82	16.82	16.78	16.78
719	NYSE	FMY	Tue, Apr 8, 2008	16.82	16.85	16.82	16.85
718	NYSE	FMY	Mon, Apr 7, 2008	16.85	16.87	16.82	16.82
717	NYSE	FMY	Fri, Apr 4, 2008	16.90	17.22	16.88	16.99
716	NYSE	FMY	Thu, Apr 3, 2008	16.84	16.84	16.78	16.80
715	NYSE	FMY	Wed, Apr 2, 2008	16.87	16.87	16.75	16.81
714	NYSE	FMY	Tue, Apr 1, 2008	16.84	16.92	16.84	16.90
713	NYSE	FMY	Mon, Mar 31, 2008	16.72	16.93	16.62	16.90
712	NYSE	FMY	Fri, Mar 28, 2008	16.84	16.84	16.58	16.69
711	NYSE	FMY	Thu, Mar 27, 2008	16.78	17.00	16.72	16.85
710	NYSE	FMY	Wed, Mar 26, 2008	16.55	16.71	16.52	16.63
709	NYSE	FMY	Tue, Mar 25, 2008	16.52	16.61	16.52	16.55
708	NYSE	FMY	Mon, Mar 24, 2008	16.36	16.52	16.35	16.50
707	NYSE	FMY	Thu, Mar 20, 2008	16.39	16.45	16.33	16.33
706	NYSE	FMY	Wed, Mar 19, 2008	16.46	16.55	16.42	16.42
705	NYSE	FMY	Tue, Mar 18, 2008	16.46	16.66	16.34	16.43
704	NYSE	FMY	Mon, Mar 17, 2008	16.75	17.10	16.37	16.39
703	NYSE	FMY	Fri, Mar 14, 2008	16.92	16.97	16.83	16.83
702	NYSE	FMY	Thu, Mar 13, 2008	17.27	17.27	16.83	16.90
701	NYSE	FMY	Wed, Mar 12, 2008	17.10	17.36	17.10	17.34
700	NYSE	FMY	Tue, Mar 11, 2008	17.16	17.35	17.16	17.18
699	NYSE	FMY	Mon, Mar 10, 2008	17.03	17.16	17.03	17.16
698	NYSE	FMY	Fri, Mar 7, 2008	17.25	17.32	17.10	17.16
697	NYSE	FMY	Thu, Mar 6, 2008	17.19	17.25	17.19	17.25
696	NYSE	FMY	Wed, Mar 5, 2008	17.23	17.23	17.17	17.17
695	NYSE	FMY	Tue, Mar 4, 2008	17.25	17.25	17.05	17.24
694	NYSE	FMY	Mon, Mar 3, 2008	17.35	17.35	17.15	17.15
693	NYSE	FMY	Fri, Feb 29, 2008	17.48	17.48	17.41	17.46
692	NYSE	FMY	Thu, Feb 28, 2008	17.50	17.51	17.41	17.48
691	NYSE	FMY	Wed, Feb 27, 2008	17.17	17.47	17.17	17.44
690	NYSE	FMY	Tue, Feb 26, 2008	17.26	17.35	17.23	17.32
689	NYSE	FMY	Mon, Feb 25, 2008	17.16	17.28	17.12	17.25
688	NYSE	FMY	Fri, Feb 22, 2008	17.40	17.40	16.81	17.25
687	NYSE	FMY	Thu, Feb 21, 2008	17.01	17.44	16.99	17.26
686	NYSE	FMY	Wed, Feb 20, 2008	16.83	17.01	16.83	17.01
685	NYSE	FMY	Tue, Feb 19, 2008	16.90	17.00	16.85	16.94
684	NYSE	FMY	Fri, Feb 15, 2008	16.45	16.77	16.40	16.77
683	NYSE	FMY	Thu, Feb 14, 2008	16.98	16.98	16.66	16.66
682	NYSE	FMY	Wed, Feb 13, 2008	16.90	17.00	16.81	16.94
681	NYSE	FMY	Tue, Feb 12, 2008	16.87	17.00	16.85	17.00
680	NYSE	FMY	Mon, Feb 11, 2008	16.86	16.88	16.86	16.86
679	NYSE	FMY	Fri, Feb 8, 2008	16.82	16.86	16.66	16.85
678	NYSE	FMY	Thu, Feb 7, 2008	16.70	16.86	16.70	16.81
677	NYSE	FMY	Wed, Feb 6, 2008	16.73	16.86	16.73	16.86
676	NYSE	FMY	Tue, Feb 5, 2008	16.79	16.80	16.60	16.72
675	NYSE	FMY	Mon, Feb 4, 2008	16.74	16.83	16.59	16.69
674	NYSE	FMY	Fri, Feb 1, 2008	16.75	16.81	16.51	16.74
673	NYSE	FMY	Thu, Jan 31, 2008	16.68	16.79	16.62	16.78
672	NYSE	FMY	Wed, Jan 30, 2008	16.70	16.70	16.31	16.66
671	NYSE	FMY	Tue, Jan 29, 2008	16.69	16.80	16.69	16.77
670	NYSE	FMY	Mon, Jan 28, 2008	16.57	16.70	16.57	16.64
669	NYSE	FMY	Fri, Jan 25, 2008	16.50	16.69	16.30	16.56
668	NYSE	FMY	Thu, Jan 24, 2008	16.50	16.50	16.26	16.26
667	NYSE	FMY	Wed, Jan 23, 2008	16.20	16.39	16.20	16.39
666	NYSE	FMY	Tue, Jan 22, 2008	16.28	16.62	16.21	16.21
665	NYSE	FMY	Fri, Jan 18, 2008	16.72	16.78	16.68	16.68
664	NYSE	FMY	Thu, Jan 17, 2008	16.85	16.87	16.63	16.63
663	NYSE	FMY	Wed, Jan 16, 2008	16.82	16.85	16.71	16.77
662	NYSE	FMY	Tue, Jan 15, 2008	16.48	16.75	16.48	16.75
661	NYSE	FMY	Mon, Jan 14, 2008	16.74	16.75	16.38	16.47
660	NYSE	FMY	Fri, Jan 11, 2008	16.36	16.74	16.36	16.72
659	NYSE	FMY	Thu, Jan 10, 2008	16.49	16.49	16.27	16.35
658	NYSE	FMY	Wed, Jan 9, 2008	16.57	16.66	16.39	16.39
657	NYSE	FMY	Tue, Jan 8, 2008	16.55	16.55	16.46	16.54
656	NYSE	FMY	Mon, Jan 7, 2008	16.58	16.60	16.56	16.59
655	NYSE	FMY	Fri, Jan 4, 2008	16.95	16.95	16.37	16.63
654	NYSE	FMY	Thu, Jan 3, 2008	16.75	16.85	16.75	16.85
653	NYSE	FMY	Wed, Jan 2, 2008	17.05	17.05	16.75	16.75
652	NYSE	FMY	Mon, Dec 31, 2007	16.99	17.21	16.84	17.15
651	NYSE	FMY	Fri, Dec 28, 2007	16.41	17.23	16.41	16.98
650	NYSE	FMY	Thu, Dec 27, 2007	16.42	16.55	16.42	16.55
649	NYSE	FMY	Wed, Dec 26, 2007	16.21	16.54	16.21	16.49
648	NYSE	FMY	Mon, Dec 24, 2007	16.45	16.46	16.23	16.23
647	NYSE	FMY	Fri, Dec 21, 2007	16.38	16.47	16.28	16.47
646	NYSE	FMY	Thu, Dec 20, 2007	16.20	16.35	16.20	16.34
645	NYSE	FMY	Wed, Dec 19, 2007	16.37	16.49	16.25	16.35
644	NYSE	FMY	Tue, Dec 18, 2007	16.35	16.51	16.35	16.42
643	NYSE	FMY	Mon, Dec 17, 2007	16.30	16.39	16.30	16.33
642	NYSE	FMY	Fri, Dec 14, 2007	16.22	16.32	16.22	16.22
641	NYSE	FMY	Thu, Dec 13, 2007	16.28	16.40	16.28	16.40
640	NYSE	FMY	Wed, Dec 12, 2007	16.37	16.45	16.22	16.22
639	NYSE	FMY	Tue, Dec 11, 2007	16.49	16.55	16.46	16.46
638	NYSE	FMY	Mon, Dec 10, 2007	16.45	16.50	16.39	16.39
637	NYSE	FMY	Fri, Dec 7, 2007	16.36	16.49	16.13	16.49
636	NYSE	FMY	Thu, Dec 6, 2007	16.49	16.49	16.40	16.46
635	NYSE	FMY	Wed, Dec 5, 2007	16.39	16.44	16.39	16.44
634	NYSE	FMY	Tue, Dec 4, 2007	16.32	16.39	16.22	16.35
633	NYSE	FMY	Mon, Dec 3, 2007	16.33	16.39	16.33	16.34
632	NYSE	FMY	Fri, Nov 30, 2007	16.41	16.46	16.40	16.46
631	NYSE	FMY	Thu, Nov 29, 2007	16.35	16.45	16.32	16.40
630	NYSE	FMY	Wed, Nov 28, 2007	16.44	16.45	16.32	16.33
629	NYSE	FMY	Tue, Nov 27, 2007	16.46	16.50	16.37	16.42
628	NYSE	FMY	Mon, Nov 26, 2007	16.48	16.49	16.37	16.39
627	NYSE	FMY	Fri, Nov 23, 2007	16.40	16.53	16.40	16.49
626	NYSE	FMY	Wed, Nov 21, 2007	16.28	16.58	16.28	16.48
625	NYSE	FMY	Tue, Nov 20, 2007	16.13	16.31	16.12	16.31
624	NYSE	FMY	Mon, Nov 19, 2007	15.90	16.19	15.90	16.13
623	NYSE	FMY	Fri, Nov 16, 2007	16.12	16.14	16.09	16.13
622	NYSE	FMY	Thu, Nov 15, 2007	16.06	16.14	16.06	16.08
621	NYSE	FMY	Wed, Nov 14, 2007	16.17	16.18	16.04	16.06
620	NYSE	FMY	Tue, Nov 13, 2007	16.06	16.23	16.06	16.23
619	NYSE	FMY	Mon, Nov 12, 2007	16.16	16.18	16.06	16.08
618	NYSE	FMY	Fri, Nov 9, 2007	16.05	16.14	16.05	16.10
617	NYSE	FMY	Thu, Nov 8, 2007	16.20	16.22	16.01	16.03
616	NYSE	FMY	Wed, Nov 7, 2007	16.30	16.30	16.16	16.16
615	NYSE	FMY	Tue, Nov 6, 2007	16.34	16.35	16.26	16.34
614	NYSE	FMY	Mon, Nov 5, 2007	16.25	16.29	16.19	16.29
613	NYSE	FMY	Fri, Nov 2, 2007	16.24	16.35	16.22	16.35
612	NYSE	FMY	Thu, Nov 1, 2007	16.28	16.28	16.23	16.26
611	NYSE	FMY	Wed, Oct 31, 2007	16.27	16.50	16.08	16.32
610	NYSE	FMY	Tue, Oct 30, 2007	16.29	16.29	16.26	16.28
609	NYSE	FMY	Mon, Oct 29, 2007	16.27	16.27	16.07	16.20
608	NYSE	FMY	Fri, Oct 26, 2007	16.33	16.46	16.17	16.28
607	NYSE	FMY	Thu, Oct 25, 2007	16.27	16.34	16.22	16.34
606	NYSE	FMY	Wed, Oct 24, 2007	16.27	16.36	16.23	16.34
605	NYSE	FMY	Tue, Oct 23, 2007	16.35	16.39	16.27	16.35
604	NYSE	FMY	Mon, Oct 22, 2007	16.31	16.40	16.29	16.40
603	NYSE	FMY	Fri, Oct 19, 2007	16.34	16.48	16.31	16.41
602	NYSE	FMY	Thu, Oct 18, 2007	16.33	16.42	16.27	16.42
601	NYSE	FMY	Wed, Oct 17, 2007	16.51	16.53	16.29	16.38
600	NYSE	FMY	Tue, Oct 16, 2007	16.49	16.49	16.40	16.43
599	NYSE	FMY	Mon, Oct 15, 2007	16.45	16.58	16.38	16.43
598	NYSE	FMY	Fri, Oct 12, 2007	16.56	16.57	16.47	16.50
597	NYSE	FMY	Thu, Oct 11, 2007	16.47	16.59	16.47	16.57
596	NYSE	FMY	Wed, Oct 10, 2007	16.50	16.58	16.33	16.50
595	NYSE	FMY	Tue, Oct 9, 2007	16.40	16.55	16.40	16.55
594	NYSE	FMY	Mon, Oct 8, 2007	16.40	16.48	16.30	16.46
593	NYSE	FMY	Fri, Oct 5, 2007	16.45	16.50	16.26	16.38
592	NYSE	FMY	Thu, Oct 4, 2007	16.54	16.56	16.51	16.55
591	NYSE	FMY	Wed, Oct 3, 2007	16.47	16.57	16.42	16.54
590	NYSE	FMY	Tue, Oct 2, 2007	16.42	16.49	16.34	16.45
589	NYSE	FMY	Mon, Oct 1, 2007	16.54	16.54	16.47	16.50
588	NYSE	FMY	Fri, Sep 28, 2007	16.50	16.56	16.40	16.56
587	NYSE	FMY	Thu, Sep 27, 2007	16.50	16.60	16.50	16.59
586	NYSE	FMY	Wed, Sep 26, 2007	16.52	16.52	16.43	16.50
585	NYSE	FMY	Tue, Sep 25, 2007	16.45	16.58	16.38	16.46
584	NYSE	FMY	Mon, Sep 24, 2007	16.34	16.52	16.25	16.52
583	NYSE	FMY	Fri, Sep 21, 2007	16.48	16.48	16.36	16.44
582	NYSE	FMY	Thu, Sep 20, 2007	16.47	16.69	16.47	16.54
581	NYSE	FMY	Wed, Sep 19, 2007	16.45	16.45	16.35	16.37
580	NYSE	FMY	Tue, Sep 18, 2007	16.40	16.46	16.30	16.40
579	NYSE	FMY	Mon, Sep 17, 2007	16.50	16.55	16.42	16.47
578	NYSE	FMY	Fri, Sep 14, 2007	16.58	16.58	16.28	16.31
577	NYSE	FMY	Thu, Sep 13, 2007	16.55	16.79	16.55	16.68
576	NYSE	FMY	Wed, Sep 12, 2007	16.57	16.64	16.57	16.64
575	NYSE	FMY	Tue, Sep 11, 2007	16.60	16.62	16.59	16.62
574	NYSE	FMY	Mon, Sep 10, 2007	16.55	16.70	16.55	16.60
573	NYSE	FMY	Fri, Sep 7, 2007	16.45	16.64	16.45	16.56
572	NYSE	FMY	Thu, Sep 6, 2007	16.42	16.70	16.39	16.48
571	NYSE	FMY	Wed, Sep 5, 2007	16.50	16.53	16.45	16.50
570	NYSE	FMY	Tue, Sep 4, 2007	16.55	16.60	16.47	16.50
569	NYSE	FMY	Fri, Aug 31, 2007	16.40	16.55	16.40	16.54
568	NYSE	FMY	Thu, Aug 30, 2007	16.43	16.53	16.40	16.49
567	NYSE	FMY	Wed, Aug 29, 2007	16.34	16.43	16.34	16.43
566	NYSE	FMY	Tue, Aug 28, 2007	16.58	16.58	16.15	16.30
565	NYSE	FMY	Mon, Aug 27, 2007	16.50	16.50	16.40	16.48
564	NYSE	FMY	Fri, Aug 24, 2007	16.70	16.70	16.47	16.47
563	NYSE	FMY	Thu, Aug 23, 2007	16.50	16.53	16.31	16.39
562	NYSE	FMY	Wed, Aug 22, 2007	16.18	16.52	16.15	16.45
561	NYSE	FMY	Tue, Aug 21, 2007	16.20	16.34	16.03	16.34
560	NYSE	FMY	Mon, Aug 20, 2007	15.90	16.16	15.88	16.16
559	NYSE	FMY	Fri, Aug 17, 2007	15.70	15.95	15.64	15.78
558	NYSE	FMY	Thu, Aug 16, 2007	15.78	15.78	15.58	15.59
557	NYSE	FMY	Wed, Aug 15, 2007	15.76	15.78	15.75	15.76
556	NYSE	FMY	Tue, Aug 14, 2007	15.73	15.83	15.73	15.75
555	NYSE	FMY	Mon, Aug 13, 2007	15.75	15.83	15.72	15.73
554	NYSE	FMY	Fri, Aug 10, 2007	15.87	15.87	15.70	15.72
553	NYSE	FMY	Thu, Aug 9, 2007	15.94	15.98	15.88	15.90
552	NYSE	FMY	Wed, Aug 8, 2007	16.05	16.08	15.97	15.99
551	NYSE	FMY	Tue, Aug 7, 2007	16.12	16.12	16.05	16.05
550	NYSE	FMY	Mon, Aug 6, 2007	16.19	16.22	16.04	16.15
549	NYSE	FMY	Fri, Aug 3, 2007	16.06	16.25	16.06	16.25
548	NYSE	FMY	Thu, Aug 2, 2007	16.10	16.14	16.01	16.10
547	NYSE	FMY	Wed, Aug 1, 2007	16.05	16.18	16.01	16.18
546	NYSE	FMY	Tue, Jul 31, 2007	16.18	16.24	16.14	16.24
545	NYSE	FMY	Mon, Jul 30, 2007	16.07	16.14	16.06	16.14
544	NYSE	FMY	Fri, Jul 27, 2007	15.94	16.25	15.94	16.10
543	NYSE	FMY	Thu, Jul 26, 2007	15.90	16.07	15.70	16.04
542	NYSE	FMY	Wed, Jul 25, 2007	16.05	16.05	15.79	16.00
541	NYSE	FMY	Tue, Jul 24, 2007	16.01	16.06	16.01	16.03
540	NYSE	FMY	Mon, Jul 23, 2007	16.11	16.11	16.02	16.04
539	NYSE	FMY	Fri, Jul 20, 2007	16.20	16.20	16.09	16.13
538	NYSE	FMY	Thu, Jul 19, 2007	16.20	16.22	16.15	16.19
537	NYSE	FMY	Wed, Jul 18, 2007	16.25	16.26	16.04	16.14
536	NYSE	FMY	Tue, Jul 17, 2007	16.37	16.37	16.23	16.28
535	NYSE	FMY	Mon, Jul 16, 2007	16.40	16.41	16.32	16.32
534	NYSE	FMY	Fri, Jul 13, 2007	16.40	16.44	16.35	16.43
533	NYSE	FMY	Thu, Jul 12, 2007	16.38	16.44	16.38	16.42
532	NYSE	FMY	Wed, Jul 11, 2007	16.42	16.43	16.36	16.43
531	NYSE	FMY	Tue, Jul 10, 2007	16.57	16.59	16.35	16.43
530	NYSE	FMY	Mon, Jul 9, 2007	16.66	16.72	16.45	16.55
529	NYSE	FMY	Fri, Jul 6, 2007	16.50	16.66	16.50	16.66
528	NYSE	FMY	Thu, Jul 5, 2007	16.49	16.56	16.47	16.56
527	NYSE	FMY	Tue, Jul 3, 2007	16.62	16.62	16.52	16.54
526	NYSE	FMY	Mon, Jul 2, 2007	16.47	16.63	16.47	16.60
525	NYSE	FMY	Fri, Jun 29, 2007	16.47	16.58	16.47	16.58
524	NYSE	FMY	Thu, Jun 28, 2007	16.52	16.56	16.48	16.51
523	NYSE	FMY	Wed, Jun 27, 2007	16.48	16.50	16.43	16.44
522	NYSE	FMY	Tue, Jun 26, 2007	16.55	16.61	16.48	16.50
521	NYSE	FMY	Mon, Jun 25, 2007	16.68	16.69	16.55	16.58
520	NYSE	FMY	Fri, Jun 22, 2007	16.68	16.69	16.59	16.59
519	NYSE	FMY	Thu, Jun 21, 2007	16.60	16.67	16.56	16.67
518	NYSE	FMY	Wed, Jun 20, 2007	16.64	16.70	16.58	16.69
517	NYSE	FMY	Tue, Jun 19, 2007	16.62	16.65	16.57	16.64
516	NYSE	FMY	Mon, Jun 18, 2007	16.50	16.75	16.50	16.58
515	NYSE	FMY	Fri, Jun 15, 2007	16.64	16.64	16.47	16.50
514	NYSE	FMY	Thu, Jun 14, 2007	16.70	16.71	16.50	16.64
513	NYSE	FMY	Wed, Jun 13, 2007	16.54	16.54	16.43	16.54
512	NYSE	FMY	Tue, Jun 12, 2007	16.59	16.59	16.43	16.50
511	NYSE	FMY	Mon, Jun 11, 2007	16.69	16.77	16.51	16.59
510	NYSE	FMY	Fri, Jun 8, 2007	16.70	16.74	16.50	16.74
509	NYSE	FMY	Thu, Jun 7, 2007	16.80	16.80	16.71	16.72
508	NYSE	FMY	Wed, Jun 6, 2007	16.80	16.82	16.77	16.80
507	NYSE	FMY	Tue, Jun 5, 2007	16.75	16.84	16.74	16.79
506	NYSE	FMY	Mon, Jun 4, 2007	16.83	16.84	16.80	16.83
505	NYSE	FMY	Fri, Jun 1, 2007	16.87	16.87	16.67	16.78
504	NYSE	FMY	Thu, May 31, 2007	16.90	16.92	16.81	16.87
503	NYSE	FMY	Wed, May 30, 2007	16.88	16.88	16.80	16.81
502	NYSE	FMY	Tue, May 29, 2007	16.89	16.89	16.79	16.89
501	NYSE	FMY	Fri, May 25, 2007	16.85	16.86	16.75	16.86
500	NYSE	FMY	Thu, May 24, 2007	16.80	16.84	16.75	16.83
499	NYSE	FMY	Wed, May 23, 2007	16.75	16.85	16.75	16.85
498	NYSE	FMY	Tue, May 22, 2007	16.80	16.85	16.78	16.84
497	NYSE	FMY	Mon, May 21, 2007	16.82	16.83	16.76	16.81
496	NYSE	FMY	Fri, May 18, 2007	16.83	16.84	16.72	16.79
495	NYSE	FMY	Thu, May 17, 2007	16.75	16.84	16.68	16.82
494	NYSE	FMY	Wed, May 16, 2007	16.66	16.80	16.66	16.80
493	NYSE	FMY	Tue, May 15, 2007	16.73	16.74	16.65	16.74
492	NYSE	FMY	Mon, May 14, 2007	16.68	16.70	16.60	16.70
491	NYSE	FMY	Fri, May 11, 2007	16.65	16.74	16.60	16.62
490	NYSE	FMY	Thu, May 10, 2007	16.64	16.74	16.61	16.71
489	NYSE	FMY	Wed, May 9, 2007	16.79	16.80	16.62	16.73
488	NYSE	FMY	Tue, May 8, 2007	16.75	16.75	16.55	16.75
487	NYSE	FMY	Mon, May 7, 2007	16.70	16.73	16.60	16.73
486	NYSE	FMY	Fri, May 4, 2007	16.70	16.74	16.67	16.69
485	NYSE	FMY	Thu, May 3, 2007	16.69	16.72	16.67	16.70
484	NYSE	FMY	Wed, May 2, 2007	16.61	16.70	16.60	16.70
483	NYSE	FMY	Tue, May 1, 2007	16.66	16.67	16.58	16.66
482	NYSE	FMY	Mon, Apr 30, 2007	16.67	16.71	16.67	16.70
481	NYSE	FMY	Fri, Apr 27, 2007	16.66	16.73	16.64	16.70
480	NYSE	FMY	Thu, Apr 26, 2007	16.67	16.67	16.60	16.64
479	NYSE	FMY	Wed, Apr 25, 2007	16.58	16.65	16.58	16.65
478	NYSE	FMY	Tue, Apr 24, 2007	16.61	16.65	16.55	16.65
477	NYSE	FMY	Mon, Apr 23, 2007	16.65	16.67	16.55	16.63
476	NYSE	FMY	Fri, Apr 20, 2007	16.64	16.66	16.51	16.65
475	NYSE	FMY	Thu, Apr 19, 2007	16.56	16.63	16.56	16.62
474	NYSE	FMY	Wed, Apr 18, 2007	16.53	16.58	16.48	16.55
473	NYSE	FMY	Tue, Apr 17, 2007	16.56	16.56	16.48	16.54
472	NYSE	FMY	Mon, Apr 16, 2007	16.58	16.63	16.57	16.58
471	NYSE	FMY	Fri, Apr 13, 2007	16.53	16.57	16.49	16.55
470	NYSE	FMY	Thu, Apr 12, 2007	16.55	16.56	16.50	16.50
469	NYSE	FMY	Wed, Apr 11, 2007	16.55	16.61	16.45	16.55
468	NYSE	FMY	Tue, Apr 10, 2007	16.56	16.62	16.55	16.58
467	NYSE	FMY	Mon, Apr 9, 2007	16.59	16.60	16.58	16.59
466	NYSE	FMY	Thu, Apr 5, 2007	16.60	16.60	16.58	16.58
465	NYSE	FMY	Wed, Apr 4, 2007	16.58	16.62	16.55	16.62
464	NYSE	FMY	Tue, Apr 3, 2007	16.50	16.60	16.50	16.57
463	NYSE	FMY	Mon, Apr 2, 2007	16.40	16.47	16.40	16.47
462	NYSE	FMY	Fri, Mar 30, 2007	16.51	16.52	16.35	16.47
461	NYSE	FMY	Thu, Mar 29, 2007	16.49	16.52	16.40	16.48
460	NYSE	FMY	Wed, Mar 28, 2007	16.45	16.49	16.41	16.47
459	NYSE	FMY	Tue, Mar 27, 2007	16.56	16.63	16.46	16.50
458	NYSE	FMY	Mon, Mar 26, 2007	16.54	16.59	16.48	16.58
457	NYSE	FMY	Fri, Mar 23, 2007	16.49	16.58	16.48	16.58
456	NYSE	FMY	Thu, Mar 22, 2007	16.37	16.50	16.37	16.46
455	NYSE	FMY	Wed, Mar 21, 2007	16.37	16.48	16.34	16.39
454	NYSE	FMY	Tue, Mar 20, 2007	16.42	16.48	16.27	16.34
453	NYSE	FMY	Mon, Mar 19, 2007	16.48	16.50	16.38	16.40
452	NYSE	FMY	Fri, Mar 16, 2007	16.46	16.49	16.36	16.44
451	NYSE	FMY	Thu, Mar 15, 2007	16.51	16.52	16.22	16.44
450	NYSE	FMY	Wed, Mar 14, 2007	16.50	16.53	16.40	16.46
449	NYSE	FMY	Tue, Mar 13, 2007	16.42	16.56	16.36	16.44
448	NYSE	FMY	Mon, Mar 12, 2007	16.40	16.47	16.40	16.42
447	NYSE	FMY	Fri, Mar 9, 2007	16.48	16.49	16.32	16.37
446	NYSE	FMY	Thu, Mar 8, 2007	16.50	16.50	16.32	16.48
445	NYSE	FMY	Wed, Mar 7, 2007	16.48	16.54	16.41	16.47
444	NYSE	FMY	Tue, Mar 6, 2007	16.40	16.48	16.25	16.48
443	NYSE	FMY	Mon, Mar 5, 2007	16.55	16.55	16.26	16.40
442	NYSE	FMY	Fri, Mar 2, 2007	16.64	16.65	16.60	16.60
441	NYSE	FMY	Thu, Mar 1, 2007	16.61	16.65	16.50	16.60
440	NYSE	FMY	Wed, Feb 28, 2007	16.73	16.75	16.54	16.73
439	NYSE	FMY	Tue, Feb 27, 2007	16.50	16.70	16.41	16.70
438	NYSE	FMY	Mon, Feb 26, 2007	16.70	16.74	16.63	16.68
437	NYSE	FMY	Fri, Feb 23, 2007	16.72	16.75	16.63	16.68
436	NYSE	FMY	Thu, Feb 22, 2007	16.74	16.74	16.66	16.71
435	NYSE	FMY	Wed, Feb 21, 2007	16.74	16.76	16.66	16.72
434	NYSE	FMY	Tue, Feb 20, 2007	16.68	16.83	16.68	16.76
433	NYSE	FMY	Fri, Feb 16, 2007	16.80	16.87	16.79	16.82
432	NYSE	FMY	Thu, Feb 15, 2007	16.85	16.92	16.82	16.82
431	NYSE	FMY	Wed, Feb 14, 2007	16.72	16.80	16.72	16.80
430	NYSE	FMY	Tue, Feb 13, 2007	16.71	16.79	16.64	16.79
429	NYSE	FMY	Mon, Feb 12, 2007	16.83	16.84	16.69	16.76
428	NYSE	FMY	Fri, Feb 9, 2007	16.85	16.86	16.72	16.79
427	NYSE	FMY	Thu, Feb 8, 2007	16.76	16.81	16.71	16.81
426	NYSE	FMY	Wed, Feb 7, 2007	16.85	16.87	16.81	16.82
425	NYSE	FMY	Tue, Feb 6, 2007	16.75	16.83	16.71	16.83
424	NYSE	FMY	Mon, Feb 5, 2007	16.79	16.80	16.78	16.80
423	NYSE	FMY	Fri, Feb 2, 2007	16.78	16.79	16.74	16.79
422	NYSE	FMY	Thu, Feb 1, 2007	16.68	16.75	16.68	16.73
421	NYSE	FMY	Wed, Jan 31, 2007	16.73	16.75	16.71	16.74
420	NYSE	FMY	Tue, Jan 30, 2007	16.74	16.75	16.72	16.74
419	NYSE	FMY	Mon, Jan 29, 2007	16.72	16.74	16.71	16.73
418	NYSE	FMY	Fri, Jan 26, 2007	16.71	16.74	16.69	16.72
417	NYSE	FMY	Thu, Jan 25, 2007	16.72	16.74	16.59	16.73
416	NYSE	FMY	Wed, Jan 24, 2007	16.69	16.74	16.69	16.72
415	NYSE	FMY	Tue, Jan 23, 2007	16.73	16.73	16.68	16.68
414	NYSE	FMY	Mon, Jan 22, 2007	16.71	16.71	16.68	16.70
413	NYSE	FMY	Fri, Jan 19, 2007	16.68	16.68	16.62	16.67
412	NYSE	FMY	Thu, Jan 18, 2007	16.66	16.66	16.60	16.64
411	NYSE	FMY	Wed, Jan 17, 2007	16.65	16.71	16.60	16.64
410	NYSE	FMY	Tue, Jan 16, 2007	16.68	16.69	16.64	16.68
409	NYSE	FMY	Fri, Jan 12, 2007	16.63	16.69	16.54	16.64
408	NYSE	FMY	Thu, Jan 11, 2007	16.67	16.67	16.60	16.67
407	NYSE	FMY	Wed, Jan 10, 2007	16.70	16.70	16.56	16.67
406	NYSE	FMY	Tue, Jan 9, 2007	16.67	16.67	16.57	16.64
405	NYSE	FMY	Mon, Jan 8, 2007	16.62	16.65	16.62	16.65
404	NYSE	FMY	Fri, Jan 5, 2007	16.60	16.64	16.58	16.64
403	NYSE	FMY	Thu, Jan 4, 2007	16.55	16.62	16.52	16.56
402	NYSE	FMY	Wed, Jan 3, 2007	16.54	16.58	16.54	16.58
401	NYSE	FMY	Fri, Dec 29, 2006	16.61	16.64	16.56	16.64
400	NYSE	FMY	Thu, Dec 28, 2006	16.56	16.60	16.56	16.58
399	NYSE	FMY	Wed, Dec 27, 2006	16.51	16.54	16.49	16.54
398	NYSE	FMY	Tue, Dec 26, 2006	16.47	16.54	16.47	16.50
397	NYSE	FMY	Fri, Dec 22, 2006	16.48	16.49	16.45	16.48
396	NYSE	FMY	Thu, Dec 21, 2006	16.40	16.49	16.40	16.49
395	NYSE	FMY	Wed, Dec 20, 2006	16.40	16.45	16.38	16.43
394	NYSE	FMY	Tue, Dec 19, 2006	16.44	16.47	16.37	16.46
393	NYSE	FMY	Mon, Dec 18, 2006	16.45	16.50	16.41	16.44
392	NYSE	FMY	Fri, Dec 15, 2006	16.50	16.50	16.36	16.43
391	NYSE	FMY	Thu, Dec 14, 2006	16.50	16.51	16.40	16.50
390	NYSE	FMY	Wed, Dec 13, 2006	16.48	16.50	16.44	16.49
389	NYSE	FMY	Tue, Dec 12, 2006	16.48	16.49	16.45	16.47
388	NYSE	FMY	Mon, Dec 11, 2006	16.55	16.55	16.41	16.45
387	NYSE	FMY	Fri, Dec 8, 2006	16.47	16.52	16.46	16.48
386	NYSE	FMY	Thu, Dec 7, 2006	16.47	16.50	16.45	16.49
385	NYSE	FMY	Wed, Dec 6, 2006	16.54	16.54	16.47	16.48
384	NYSE	FMY	Tue, Dec 5, 2006	16.25	16.50	16.25	16.50
383	NYSE	FMY	Mon, Dec 4, 2006	16.37	16.38	16.30	16.38
382	NYSE	FMY	Fri, Dec 1, 2006	16.36	16.39	16.31	16.37
381	NYSE	FMY	Thu, Nov 30, 2006	16.41	16.45	16.37	16.39
380	NYSE	FMY	Wed, Nov 29, 2006	16.40	16.40	16.36	16.37
379	NYSE	FMY	Tue, Nov 28, 2006	16.33	16.39	16.30	16.38
378	NYSE	FMY	Mon, Nov 27, 2006	16.37	16.38	16.34	16.38
377	NYSE	FMY	Fri, Nov 24, 2006	16.31	16.41	16.31	16.41
376	NYSE	FMY	Wed, Nov 22, 2006	16.35	16.38	16.30	16.36
375	NYSE	FMY	Tue, Nov 21, 2006	16.36	16.39	16.28	16.33
374	NYSE	FMY	Mon, Nov 20, 2006	16.46	16.46	16.36	16.40
373	NYSE	FMY	Fri, Nov 17, 2006	16.38	16.45	16.38	16.43
372	NYSE	FMY	Thu, Nov 16, 2006	16.34	16.38	16.30	16.35
371	NYSE	FMY	Wed, Nov 15, 2006	16.50	16.50	16.11	16.37
370	NYSE	FMY	Tue, Nov 14, 2006	16.44	16.49	16.36	16.41
369	NYSE	FMY	Mon, Nov 13, 2006	16.49	16.53	16.46	16.50
368	NYSE	FMY	Fri, Nov 10, 2006	16.45	16.48	16.45	16.48
367	NYSE	FMY	Thu, Nov 9, 2006	16.45	16.48	16.42	16.48
366	NYSE	FMY	Wed, Nov 8, 2006	16.42	16.45	16.40	16.45
365	NYSE	FMY	Tue, Nov 7, 2006	16.42	16.43	16.40	16.42
364	NYSE	FMY	Mon, Nov 6, 2006	16.39	16.43	16.39	16.43
363	NYSE	FMY	Fri, Nov 3, 2006	16.45	16.46	16.43	16.44
362	NYSE	FMY	Thu, Nov 2, 2006	16.49	16.49	16.42	16.47
361	NYSE	FMY	Wed, Nov 1, 2006	16.48	16.55	16.46	16.47
360	NYSE	FMY	Tue, Oct 31, 2006	16.58	16.58	16.52	16.58
359	NYSE	FMY	Mon, Oct 30, 2006	16.62	16.62	16.54	16.59
358	NYSE	FMY	Fri, Oct 27, 2006	16.65	16.68	16.55	16.68
357	NYSE	FMY	Thu, Oct 26, 2006	16.68	16.68	16.58	16.67
356	NYSE	FMY	Wed, Oct 25, 2006	16.67	16.74	16.61	16.73
355	NYSE	FMY	Tue, Oct 24, 2006	16.56	16.76	16.46	16.73
354	NYSE	FMY	Mon, Oct 23, 2006	16.63	16.63	16.53	16.62
353	NYSE	FMY	Fri, Oct 20, 2006	16.61	16.61	16.61	16.61
352	NYSE	FMY	Thu, Oct 19, 2006	16.61	16.62	16.56	16.59
351	NYSE	FMY	Wed, Oct 18, 2006	16.60	16.60	16.50	16.60
350	NYSE	FMY	Tue, Oct 17, 2006	16.53	16.57	16.50	16.57
349	NYSE	FMY	Mon, Oct 16, 2006	16.50	16.58	16.50	16.53
348	NYSE	FMY	Fri, Oct 13, 2006	16.54	16.55	16.45	16.45
347	NYSE	FMY	Thu, Oct 12, 2006	16.41	16.53	16.41	16.49
346	NYSE	FMY	Wed, Oct 11, 2006	16.42	16.49	16.36	16.45
345	NYSE	FMY	Tue, Oct 10, 2006	16.43	16.47	16.41	16.41
344	NYSE	FMY	Mon, Oct 9, 2006	16.44	16.46	16.40	16.41
343	NYSE	FMY	Fri, Oct 6, 2006	16.42	16.44	16.42	16.43
342	NYSE	FMY	Thu, Oct 5, 2006	16.42	16.48	16.42	16.43
341	NYSE	FMY	Wed, Oct 4, 2006	16.48	16.48	16.38	16.45
340	NYSE	FMY	Tue, Oct 3, 2006	16.45	16.45	16.41	16.44
339	NYSE	FMY	Mon, Oct 2, 2006	16.40	16.45	16.39	16.39
338	NYSE	FMY	Fri, Sep 29, 2006	16.40	16.46	16.35	16.45
337	NYSE	FMY	Thu, Sep 28, 2006	16.34	16.41	16.27	16.41
336	NYSE	FMY	Wed, Sep 27, 2006	16.36	16.37	16.30	16.35
335	NYSE	FMY	Tue, Sep 26, 2006	16.36	16.38	16.21	16.32
334	NYSE	FMY	Mon, Sep 25, 2006	16.30	16.39	16.30	16.36
333	NYSE	FMY	Fri, Sep 22, 2006	16.40	16.43	16.37	16.43
332	NYSE	FMY	Thu, Sep 21, 2006	16.30	16.35	16.26	16.33
331	NYSE	FMY	Wed, Sep 20, 2006	16.30	16.40	16.24	16.29
330	NYSE	FMY	Tue, Sep 19, 2006	16.23	16.30	16.20	16.25
329	NYSE	FMY	Mon, Sep 18, 2006	16.26	16.26	16.14	16.23
328	NYSE	FMY	Fri, Sep 15, 2006	16.24	16.27	16.15	16.25
327	NYSE	FMY	Thu, Sep 14, 2006	16.17	16.24	16.17	16.24
326	NYSE	FMY	Wed, Sep 13, 2006	16.24	16.30	16.21	16.21
325	NYSE	FMY	Tue, Sep 12, 2006	16.25	16.30	16.23	16.30
324	NYSE	FMY	Mon, Sep 11, 2006	16.35	16.40	16.24	16.25
323	NYSE	FMY	Fri, Sep 8, 2006	16.31	16.31	16.30	16.30
322	NYSE	FMY	Thu, Sep 7, 2006	16.35	16.35	16.31	16.31
321	NYSE	FMY	Wed, Sep 6, 2006	16.30	16.32	16.25	16.32
320	NYSE	FMY	Tue, Sep 5, 2006	16.30	16.35	16.28	16.35
319	NYSE	FMY	Fri, Sep 1, 2006	16.40	16.40	16.30	16.31
318	NYSE	FMY	Thu, Aug 31, 2006	16.44	16.44	16.34	16.43
317	NYSE	FMY	Wed, Aug 30, 2006	16.32	16.43	16.26	16.37
316	NYSE	FMY	Tue, Aug 29, 2006	16.28	16.34	16.22	16.32
315	NYSE	FMY	Mon, Aug 28, 2006	16.25	16.25	16.20	16.22
314	NYSE	FMY	Fri, Aug 25, 2006	16.15	16.26	16.15	16.21
313	NYSE	FMY	Thu, Aug 24, 2006	16.25	16.29	16.20	16.20
312	NYSE	FMY	Wed, Aug 23, 2006	16.21	16.21	16.15	16.21
311	NYSE	FMY	Tue, Aug 22, 2006	16.39	16.39	16.20	16.31
310	NYSE	FMY	Mon, Aug 21, 2006	16.40	16.40	16.26	16.30
309	NYSE	FMY	Fri, Aug 18, 2006	16.37	16.37	16.34	16.35
308	NYSE	FMY	Thu, Aug 17, 2006	16.35	16.45	16.33	16.37
307	NYSE	FMY	Wed, Aug 16, 2006	16.40	16.40	16.32	16.40
306	NYSE	FMY	Tue, Aug 15, 2006	16.55	16.55	16.40	16.46
305	NYSE	FMY	Mon, Aug 14, 2006	16.27	16.31	16.26	16.30
304	NYSE	FMY	Fri, Aug 11, 2006	16.22	16.38	16.22	16.30
303	NYSE	FMY	Thu, Aug 10, 2006	16.20	16.25	16.15	16.25
302	NYSE	FMY	Wed, Aug 9, 2006	16.10	16.20	16.05	16.19
301	NYSE	FMY	Tue, Aug 8, 2006	16.00	16.14	16.00	16.14
300	NYSE	FMY	Mon, Aug 7, 2006	16.09	16.10	16.04	16.05
299	NYSE	FMY	Fri, Aug 4, 2006	16.05	16.11	16.05	16.10
298	NYSE	FMY	Thu, Aug 3, 2006	16.00	16.09	16.00	16.00
297	NYSE	FMY	Wed, Aug 2, 2006	15.81	16.00	15.81	16.00
296	NYSE	FMY	Tue, Aug 1, 2006	15.89	15.90	15.76	15.80
295	NYSE	FMY	Mon, Jul 31, 2006	15.88	15.97	15.88	15.97
294	NYSE	FMY	Fri, Jul 28, 2006	15.86	15.89	15.86	15.89
293	NYSE	FMY	Thu, Jul 27, 2006	15.83	15.90	15.83	15.85
292	NYSE	FMY	Wed, Jul 26, 2006	15.79	15.90	15.79	15.84
291	NYSE	FMY	Tue, Jul 25, 2006	15.77	15.85	15.73	15.75
290	NYSE	FMY	Mon, Jul 24, 2006	15.86	15.92	15.86	15.87
289	NYSE	FMY	Fri, Jul 21, 2006	15.85	15.88	15.84	15.87
288	NYSE	FMY	Thu, Jul 20, 2006	15.92	15.92	15.88	15.88
287	NYSE	FMY	Wed, Jul 19, 2006	15.96	15.96	15.91	15.91
286	NYSE	FMY	Tue, Jul 18, 2006	15.94	15.94	15.94	15.94
285	NYSE	FMY	Mon, Jul 17, 2006	15.95	15.95	15.90	15.90
284	NYSE	FMY	Fri, Jul 14, 2006	16.00	16.05	15.93	15.93
283	NYSE	FMY	Thu, Jul 13, 2006	15.90	16.03	15.90	15.94
282	NYSE	FMY	Wed, Jul 12, 2006	16.09	16.09	15.96	15.96
281	NYSE	FMY	Tue, Jul 11, 2006	15.98	16.00	15.98	16.00
280	NYSE	FMY	Mon, Jul 10, 2006	16.00	16.01	15.98	15.98
279	NYSE	FMY	Fri, Jul 7, 2006	16.06	16.06	16.06	16.06
278	NYSE	FMY	Thu, Jul 6, 2006	16.00	16.00	15.97	15.98
277	NYSE	FMY	Wed, Jul 5, 2006	15.95	16.05	15.94	16.01
276	NYSE	FMY	Fri, Jun 30, 2006	15.95	16.05	15.95	16.05
275	NYSE	FMY	Thu, Jun 29, 2006	15.97	15.97	15.97	15.97
274	NYSE	FMY	Wed, Jun 28, 2006	15.97	15.97	15.97	15.97
273	NYSE	FMY	Tue, Jun 27, 2006	15.95	15.95	15.94	15.94
272	NYSE	FMY	Mon, Jun 26, 2006	15.96	15.97	15.95	15.97
271	NYSE	FMY	Fri, Jun 23, 2006	16.05	16.05	15.96	15.96
270	NYSE	FMY	Thu, Jun 22, 2006	16.13	16.15	15.97	16.05
269	NYSE	FMY	Wed, Jun 21, 2006	16.05	16.10	15.99	16.08
268	NYSE	FMY	Tue, Jun 20, 2006	16.05	16.06	15.99	16.00
267	NYSE	FMY	Mon, Jun 19, 2006	15.96	16.02	15.96	15.96
266	NYSE	FMY	Fri, Jun 16, 2006	16.00	16.05	16.00	16.01
265	NYSE	FMY	Thu, Jun 15, 2006	16.00	16.05	16.00	16.00
264	NYSE	FMY	Wed, Jun 14, 2006	16.00	16.02	15.99	16.00
263	NYSE	FMY	Tue, Jun 13, 2006	16.05	16.05	16.00	16.00
262	NYSE	FMY	Mon, Jun 12, 2006	16.10	16.14	16.04	16.09
261	NYSE	FMY	Fri, Jun 9, 2006	15.97	16.00	15.97	16.00
260	NYSE	FMY	Thu, Jun 8, 2006	15.97	16.02	15.97	16.02
259	NYSE	FMY	Wed, Jun 7, 2006	16.00	16.00	15.97	15.97
258	NYSE	FMY	Tue, Jun 6, 2006	16.00	16.02	16.00	16.00
257	NYSE	FMY	Mon, Jun 5, 2006	16.05	16.05	16.05	16.05
256	NYSE	FMY	Fri, Jun 2, 2006	16.02	16.09	16.02	16.09
255	NYSE	FMY	Thu, Jun 1, 2006	16.18	16.18	15.96	16.00
254	NYSE	FMY	Wed, May 31, 2006	16.17	16.28	16.17	16.28
253	NYSE	FMY	Tue, May 30, 2006	16.15	16.18	16.15	16.17
252	NYSE	FMY	Fri, May 26, 2006	16.13	16.16	16.11	16.15
251	NYSE	FMY	Thu, May 25, 2006	16.11	16.13	16.11	16.13
250	NYSE	FMY	Wed, May 24, 2006	16.09	16.15	16.09	16.11
249	NYSE	FMY	Tue, May 23, 2006	16.09	16.13	16.09	16.09
248	NYSE	FMY	Mon, May 22, 2006	16.10	16.14	16.09	16.09
247	NYSE	FMY	Fri, May 19, 2006	16.20	16.20	16.11	16.11
246	NYSE	FMY	Thu, May 18, 2006	16.09	16.15	16.09	16.15
245	NYSE	FMY	Wed, May 17, 2006	16.20	16.20	16.10	16.10
244	NYSE	FMY	Tue, May 16, 2006	16.16	16.24	16.15	16.15
243	NYSE	FMY	Mon, May 15, 2006	16.15	16.17	16.08	16.14
242	NYSE	FMY	Fri, May 12, 2006	16.07	16.07	16.07	16.07
241	NYSE	FMY	Thu, May 11, 2006	16.00	16.10	16.00	16.07
240	NYSE	FMY	Wed, May 10, 2006	16.25	16.25	16.10	16.10
239	NYSE	FMY	Tue, May 9, 2006	16.00	16.25	15.94	16.25
238	NYSE	FMY	Mon, May 8, 2006	15.97	16.09	15.94	16.09
237	NYSE	FMY	Fri, May 5, 2006	15.96	15.98	15.94	15.98
236	NYSE	FMY	Thu, May 4, 2006	15.97	16.00	15.96	15.97
235	NYSE	FMY	Wed, May 3, 2006	16.04	16.04	15.95	16.02
234	NYSE	FMY	Tue, May 2, 2006	16.05	16.06	16.01	16.01
233	NYSE	FMY	Mon, May 1, 2006	15.95	16.02	15.95	16.02
232	NYSE	FMY	Fri, Apr 28, 2006	16.04	16.04	15.98	16.00
231	NYSE	FMY	Thu, Apr 27, 2006	15.97	16.05	15.97	16.05
230	NYSE	FMY	Wed, Apr 26, 2006	16.02	16.02	15.96	15.97
229	NYSE	FMY	Tue, Apr 25, 2006	15.96	16.00	15.96	15.99
228	NYSE	FMY	Mon, Apr 24, 2006	16.03	16.03	15.94	15.96
227	NYSE	FMY	Fri, Apr 21, 2006	16.00	16.00	15.96	15.96
226	NYSE	FMY	Thu, Apr 20, 2006	16.00	16.00	15.95	16.00
225	NYSE	FMY	Wed, Apr 19, 2006	15.95	16.05	15.94	15.94
224	NYSE	FMY	Tue, Apr 18, 2006	15.98	15.99	15.90	15.99
223	NYSE	FMY	Mon, Apr 17, 2006	15.95	15.98	15.95	15.95
222	NYSE	FMY	Thu, Apr 13, 2006	15.93	15.96	15.93	15.96
221	NYSE	FMY	Wed, Apr 12, 2006	15.93	15.95	15.92	15.93
220	NYSE	FMY	Tue, Apr 11, 2006	16.00	16.00	15.93	15.93
219	NYSE	FMY	Mon, Apr 10, 2006	15.97	15.99	15.94	15.99
218	NYSE	FMY	Fri, Apr 7, 2006	15.94	15.98	15.93	15.95
217	NYSE	FMY	Thu, Apr 6, 2006	16.00	16.00	15.94	15.94
216	NYSE	FMY	Wed, Apr 5, 2006	15.98	15.98	15.98	15.98
215	NYSE	FMY	Tue, Apr 4, 2006	15.99	16.04	15.95	15.98
214	NYSE	FMY	Mon, Apr 3, 2006	15.95	16.00	15.95	16.00
213	NYSE	FMY	Fri, Mar 31, 2006	16.00	16.00	15.96	15.96
212	NYSE	FMY	Thu, Mar 30, 2006	15.98	16.02	15.97	16.00
211	NYSE	FMY	Wed, Mar 29, 2006	16.00	16.00	15.97	16.00
210	NYSE	FMY	Tue, Mar 28, 2006	16.04	16.08	15.99	16.00
209	NYSE	FMY	Mon, Mar 27, 2006	16.08	16.08	16.00	16.01
208	NYSE	FMY	Fri, Mar 24, 2006	16.03	16.11	16.02	16.10
207	NYSE	FMY	Thu, Mar 23, 2006	16.00	16.12	15.98	16.12
206	NYSE	FMY	Wed, Mar 22, 2006	16.00	16.15	16.00	16.05
205	NYSE	FMY	Tue, Mar 21, 2006	16.15	16.15	16.00	16.00
204	NYSE	FMY	Mon, Mar 20, 2006	16.05	16.15	16.05	16.05
203	NYSE	FMY	Fri, Mar 17, 2006	16.10	16.15	16.00	16.00
202	NYSE	FMY	Thu, Mar 16, 2006	16.14	16.14	16.10	16.10
201	NYSE	FMY	Wed, Mar 15, 2006	16.14	16.14	16.05	16.08
200	NYSE	FMY	Tue, Mar 14, 2006	16.00	16.10	16.00	16.10
199	NYSE	FMY	Mon, Mar 13, 2006	16.02	16.02	16.00	16.00
198	NYSE	FMY	Fri, Mar 10, 2006	16.03	16.03	16.01	16.01
197	NYSE	FMY	Thu, Mar 9, 2006	16.03	16.05	16.03	16.03
196	NYSE	FMY	Wed, Mar 8, 2006	16.05	16.10	16.02	16.05
195	NYSE	FMY	Tue, Mar 7, 2006	16.05	16.08	16.05	16.05
194	NYSE	FMY	Mon, Mar 6, 2006	16.02	16.10	16.02	16.05
193	NYSE	FMY	Fri, Mar 3, 2006	16.15	16.15	16.05	16.05
192	NYSE	FMY	Thu, Mar 2, 2006	16.19	16.19	16.14	16.15
191	NYSE	FMY	Wed, Mar 1, 2006	16.10	16.18	16.10	16.17
190	NYSE	FMY	Tue, Feb 28, 2006	16.17	16.28	16.13	16.23
189	NYSE	FMY	Mon, Feb 27, 2006	16.10	16.28	16.10	16.15
188	NYSE	FMY	Fri, Feb 24, 2006	16.11	16.12	16.05	16.12
187	NYSE	FMY	Thu, Feb 23, 2006	16.10	16.19	16.10	16.11
186	NYSE	FMY	Wed, Feb 22, 2006	16.10	16.18	16.10	16.10
185	NYSE	FMY	Tue, Feb 21, 2006	16.05	16.14	16.05	16.14
184	NYSE	FMY	Fri, Feb 17, 2006	16.12	16.12	16.06	16.10
183	NYSE	FMY	Thu, Feb 16, 2006	16.19	16.19	16.08	16.08
182	NYSE	FMY	Wed, Feb 15, 2006	16.11	16.19	16.10	16.19
181	NYSE	FMY	Tue, Feb 14, 2006	16.11	16.15	16.10	16.10
180	NYSE	FMY	Mon, Feb 13, 2006	16.13	16.16	16.10	16.14
179	NYSE	FMY	Fri, Feb 10, 2006	16.12	16.16	16.12	16.13
178	NYSE	FMY	Thu, Feb 9, 2006	16.17	16.17	16.10	16.14
177	NYSE	FMY	Wed, Feb 8, 2006	16.05	16.16	16.05	16.15
176	NYSE	FMY	Tue, Feb 7, 2006	16.11	16.11	16.10	16.10
175	NYSE	FMY	Mon, Feb 6, 2006	16.15	16.19	16.13	16.13
174	NYSE	FMY	Fri, Feb 3, 2006	16.15	16.20	16.15	16.16
173	NYSE	FMY	Thu, Feb 2, 2006	16.19	16.24	16.15	16.15
172	NYSE	FMY	Wed, Feb 1, 2006	16.27	16.29	16.24	16.29
171	NYSE	FMY	Tue, Jan 31, 2006	16.25	16.27	16.24	16.27
170	NYSE	FMY	Mon, Jan 30, 2006	16.25	16.26	16.16	16.25
169	NYSE	FMY	Fri, Jan 27, 2006	16.27	16.31	16.22	16.23
168	NYSE	FMY	Thu, Jan 26, 2006	16.02	16.20	16.02	16.17
167	NYSE	FMY	Wed, Jan 25, 2006	16.08	16.11	16.08	16.08
166	NYSE	FMY	Tue, Jan 24, 2006	16.06	16.11	16.06	16.10
165	NYSE	FMY	Mon, Jan 23, 2006	16.12	16.20	16.12	16.15
164	NYSE	FMY	Fri, Jan 20, 2006	16.18	16.22	16.12	16.12
163	NYSE	FMY	Thu, Jan 19, 2006	16.18	16.23	16.13	16.23
162	NYSE	FMY	Wed, Jan 18, 2006	16.10	16.25	16.10	16.13
161	NYSE	FMY	Tue, Jan 17, 2006	16.15	16.16	16.14	16.14
160	NYSE	FMY	Fri, Jan 13, 2006	16.04	16.12	16.01	16.12
159	NYSE	FMY	Thu, Jan 12, 2006	15.99	16.10	15.99	16.05
158	NYSE	FMY	Wed, Jan 11, 2006	16.00	16.05	15.99	16.00
157	NYSE	FMY	Tue, Jan 10, 2006	16.00	16.04	15.82	15.90
156	NYSE	FMY	Mon, Jan 9, 2006	15.90	16.05	15.85	15.95
155	NYSE	FMY	Fri, Jan 6, 2006	15.90	15.98	15.85	15.97
154	NYSE	FMY	Thu, Jan 5, 2006	15.85	15.97	15.85	15.94
153	NYSE	FMY	Wed, Jan 4, 2006	15.81	15.93	15.81	15.83
152	NYSE	FMY	Tue, Jan 3, 2006	15.71	15.90	15.71	15.90
151	NYSE	FMY	Fri, Dec 30, 2005	15.69	15.84	15.67	15.77
150	NYSE	FMY	Thu, Dec 29, 2005	15.60	15.75	15.56	15.68
149	NYSE	FMY	Wed, Dec 28, 2005	15.55	15.65	15.52	15.60
148	NYSE	FMY	Tue, Dec 27, 2005	15.51	15.85	15.51	15.51
147	NYSE	FMY	Fri, Dec 23, 2005	15.60	15.69	15.38	15.40
146	NYSE	FMY	Thu, Dec 22, 2005	15.69	15.78	15.60	15.60
145	NYSE	FMY	Wed, Dec 21, 2005	16.00	16.00	15.68	15.69
144	NYSE	FMY	Tue, Dec 20, 2005	16.01	16.20	16.01	16.01
143	NYSE	FMY	Mon, Dec 19, 2005	16.10	16.11	16.03	16.05
142	NYSE	FMY	Fri, Dec 16, 2005	16.21	16.25	16.20	16.22
141	NYSE	FMY	Thu, Dec 15, 2005	16.10	16.28	16.10	16.21
140	NYSE	FMY	Wed, Dec 14, 2005	16.18	16.32	16.18	16.20
139	NYSE	FMY	Tue, Dec 13, 2005	16.15	16.30	16.10	16.16
138	NYSE	FMY	Mon, Dec 12, 2005	16.21	16.21	16.12	16.12
137	NYSE	FMY	Fri, Dec 9, 2005	16.16	16.21	16.16	16.21
136	NYSE	FMY	Thu, Dec 8, 2005	16.25	16.25	16.18	16.18
135	NYSE	FMY	Wed, Dec 7, 2005	16.35	16.35	16.18	16.22
134	NYSE	FMY	Tue, Dec 6, 2005	16.21	16.29	16.21	16.27
133	NYSE	FMY	Mon, Dec 5, 2005	16.26	16.26	16.16	16.21
132	NYSE	FMY	Fri, Dec 2, 2005	16.25	16.32	16.25	16.26
131	NYSE	FMY	Thu, Dec 1, 2005	16.30	16.30	16.25	16.25
130	NYSE	FMY	Wed, Nov 30, 2005	16.35	16.45	16.35	16.45
129	NYSE	FMY	Tue, Nov 29, 2005	16.40	16.40	16.27	16.33
128	NYSE	FMY	Mon, Nov 28, 2005	16.27	16.37	16.27	16.35
127	NYSE	FMY	Fri, Nov 25, 2005	16.28	16.34	16.27	16.27
126	NYSE	FMY	Wed, Nov 23, 2005	16.27	16.40	16.25	16.30
125	NYSE	FMY	Tue, Nov 22, 2005	16.27	16.45	16.26	16.27
124	NYSE	FMY	Mon, Nov 21, 2005	16.55	16.55	16.28	16.28
123	NYSE	FMY	Fri, Nov 18, 2005	16.56	16.60	16.35	16.48
122	NYSE	FMY	Thu, Nov 17, 2005	16.47	16.55	16.35	16.55
121	NYSE	FMY	Wed, Nov 16, 2005	16.25	16.41	16.15	16.41
120	NYSE	FMY	Tue, Nov 15, 2005	16.55	16.58	16.25	16.26
119	NYSE	FMY	Mon, Nov 14, 2005	16.57	16.65	16.43	16.43
118	NYSE	FMY	Fri, Nov 11, 2005	16.50	16.65	16.50	16.65
117	NYSE	FMY	Thu, Nov 10, 2005	16.60	16.60	16.43	16.59
116	NYSE	FMY	Wed, Nov 9, 2005	16.67	16.67	16.40	16.53
115	NYSE	FMY	Tue, Nov 8, 2005	16.50	16.68	16.40	16.60
114	NYSE	FMY	Mon, Nov 7, 2005	16.51	16.62	16.50	16.60
113	NYSE	FMY	Fri, Nov 4, 2005	16.35	16.50	16.35	16.49
112	NYSE	FMY	Thu, Nov 3, 2005	16.50	16.51	16.35	16.49
111	NYSE	FMY	Wed, Nov 2, 2005	16.37	16.70	16.33	16.39
110	NYSE	FMY	Tue, Nov 1, 2005	16.35	16.53	16.32	16.35
109	NYSE	FMY	Mon, Oct 31, 2005	16.50	16.59	16.33	16.40
108	NYSE	FMY	Fri, Oct 28, 2005	16.62	16.62	16.45	16.53
107	NYSE	FMY	Thu, Oct 27, 2005	16.48	16.65	16.32	16.60
106	NYSE	FMY	Wed, Oct 26, 2005	16.77	16.81	16.40	16.40
105	NYSE	FMY	Tue, Oct 25, 2005	16.60	16.76	16.60	16.76
104	NYSE	FMY	Mon, Oct 24, 2005	16.50	16.65	16.50	16.60
103	NYSE	FMY	Fri, Oct 21, 2005	16.37	16.50	16.37	16.49
102	NYSE	FMY	Thu, Oct 20, 2005	16.48	16.48	16.37	16.40
101	NYSE	FMY	Wed, Oct 19, 2005	16.50	16.52	16.40	16.50
100	NYSE	FMY	Tue, Oct 18, 2005	16.34	16.59	16.31	16.50
99	NYSE	FMY	Mon, Oct 17, 2005	16.30	16.31	16.14	16.31
98	NYSE	FMY	Fri, Oct 14, 2005	16.30	16.30	16.05	16.14
97	NYSE	FMY	Thu, Oct 13, 2005	16.30	16.34	16.20	16.33
96	NYSE	FMY	Wed, Oct 12, 2005	16.35	16.35	16.06	16.13
95	NYSE	FMY	Tue, Oct 11, 2005	16.30	16.35	16.25	16.35
94	NYSE	FMY	Mon, Oct 10, 2005	16.27	16.35	16.26	16.35
93	NYSE	FMY	Fri, Oct 7, 2005	16.37	16.39	16.25	16.27
92	NYSE	FMY	Thu, Oct 6, 2005	16.39	16.40	16.35	16.40
91	NYSE	FMY	Wed, Oct 5, 2005	16.40	16.55	16.40	16.40
90	NYSE	FMY	Tue, Oct 4, 2005	16.45	16.53	16.25	16.40
89	NYSE	FMY	Mon, Oct 3, 2005	16.70	16.80	16.51	16.51
88	NYSE	FMY	Fri, Sep 30, 2005	16.50	16.82	16.50	16.82
87	NYSE	FMY	Thu, Sep 29, 2005	16.45	16.55	16.26	16.45
86	NYSE	FMY	Wed, Sep 28, 2005	16.74	16.80	16.36	16.45
85	NYSE	FMY	Tue, Sep 27, 2005	17.00	17.05	16.71	16.80
84	NYSE	FMY	Mon, Sep 26, 2005	17.35	17.37	16.92	16.94
83	NYSE	FMY	Fri, Sep 23, 2005	17.25	17.32	17.10	17.25
82	NYSE	FMY	Thu, Sep 22, 2005	17.20	17.30	17.19	17.30
81	NYSE	FMY	Wed, Sep 21, 2005	17.30	17.39	17.15	17.20
80	NYSE	FMY	Tue, Sep 20, 2005	17.45	17.45	17.15	17.35
79	NYSE	FMY	Mon, Sep 19, 2005	17.95	17.95	17.45	17.45
78	NYSE	FMY	Fri, Sep 16, 2005	17.70	18.05	17.70	18.05
77	NYSE	FMY	Thu, Sep 15, 2005	17.84	17.88	17.73	17.75
76	NYSE	FMY	Wed, Sep 14, 2005	17.80	17.80	17.60	17.79
75	NYSE	FMY	Tue, Sep 13, 2005	17.90	17.93	17.80	17.93
74	NYSE	FMY	Mon, Sep 12, 2005	17.94	17.96	17.91	17.91
73	NYSE	FMY	Fri, Sep 9, 2005	17.90	17.95	17.90	17.95
72	NYSE	FMY	Thu, Sep 8, 2005	17.85	17.92	17.85	17.92
71	NYSE	FMY	Wed, Sep 7, 2005	17.95	18.00	17.85	17.86
70	NYSE	FMY	Tue, Sep 6, 2005	17.83	18.00	17.83	18.00
69	NYSE	FMY	Fri, Sep 2, 2005	17.85	17.85	17.79	17.82
68	NYSE	FMY	Thu, Sep 1, 2005	17.86	17.99	17.65	17.95
67	NYSE	FMY	Wed, Aug 31, 2005	18.01	18.05	17.85	17.86
66	NYSE	FMY	Tue, Aug 30, 2005	17.95	17.95	17.85	17.95
65	NYSE	FMY	Mon, Aug 29, 2005	18.20	18.25	17.90	18.10
64	NYSE	FMY	Fri, Aug 26, 2005	18.05	18.30	18.05	18.26
63	NYSE	FMY	Thu, Aug 25, 2005	18.00	18.05	17.90	18.04
62	NYSE	FMY	Wed, Aug 24, 2005	18.00	18.10	17.80	18.04
61	NYSE	FMY	Tue, Aug 23, 2005	18.20	18.20	18.00	18.00
60	NYSE	FMY	Mon, Aug 22, 2005	18.10	18.35	18.00	18.20
59	NYSE	FMY	Fri, Aug 19, 2005	18.08	18.10	18.05	18.05
58	NYSE	FMY	Thu, Aug 18, 2005	18.20	18.20	18.00	18.10
57	NYSE	FMY	Wed, Aug 17, 2005	18.12	18.30	18.02	18.28
56	NYSE	FMY	Tue, Aug 16, 2005	17.90	18.15	17.90	18.08
55	NYSE	FMY	Mon, Aug 15, 2005	17.89	18.05	17.85	18.00
54	NYSE	FMY	Fri, Aug 12, 2005	18.08	18.08	17.65	17.89
53	NYSE	FMY	Thu, Aug 11, 2005	18.37	18.39	18.05	18.08
52	NYSE	FMY	Wed, Aug 10, 2005	18.81	18.81	18.00	18.37
51	NYSE	FMY	Tue, Aug 9, 2005	19.00	19.00	18.80	18.80
50	NYSE	FMY	Mon, Aug 8, 2005	19.18	19.18	19.00	19.00
49	NYSE	FMY	Fri, Aug 5, 2005	19.10	19.10	19.10	19.10
48	NYSE	FMY	Thu, Aug 4, 2005	19.21	19.25	19.20	19.20
47	NYSE	FMY	Wed, Aug 3, 2005	19.25	19.25	19.18	19.18
46	NYSE	FMY	Tue, Aug 2, 2005	19.35	19.35	19.30	19.30
45	NYSE	FMY	Mon, Aug 1, 2005	19.30	19.40	19.27	19.40
44	NYSE	FMY	Fri, Jul 29, 2005	19.35	19.38	19.35	19.38
43	NYSE	FMY	Thu, Jul 28, 2005	19.40	19.43	19.37	19.37
42	NYSE	FMY	Wed, Jul 27, 2005	19.50	19.51	19.42	19.42
41	NYSE	FMY	Tue, Jul 26, 2005	19.63	19.63	19.55	19.55
40	NYSE	FMY	Mon, Jul 25, 2005	19.68	19.68	19.62	19.63
39	NYSE	FMY	Fri, Jul 22, 2005	19.75	19.75	19.70	19.71
38	NYSE	FMY	Thu, Jul 21, 2005	19.85	19.86	19.80	19.80
37	NYSE	FMY	Wed, Jul 20, 2005	19.95	20.00	19.85	19.91
36	NYSE	FMY	Tue, Jul 19, 2005	20.05	20.05	20.00	20.00
35	NYSE	FMY	Mon, Jul 18, 2005	20.03	20.05	20.00	20.05
34	NYSE	FMY	Fri, Jul 15, 2005	19.90	20.00	19.90	20.00
33	NYSE	FMY	Thu, Jul 14, 2005	19.95	20.00	19.90	19.90
32	NYSE	FMY	Tue, Jul 12, 2005	20.00	20.00	19.85	19.90
31	NYSE	FMY	Mon, Jul 11, 2005	20.05	20.05	20.00	20.00
30	NYSE	FMY	Fri, Jul 8, 2005	19.98	20.02	19.98	20.02
29	NYSE	FMY	Thu, Jul 7, 2005	20.00	20.00	19.97	19.99
28	NYSE	FMY	Wed, Jul 6, 2005	20.00	20.05	20.00	20.00
27	NYSE	FMY	Tue, Jul 5, 2005	20.00	20.01	20.00	20.00
26	NYSE	FMY	Fri, Jul 1, 2005	20.01	20.01	20.00	20.01
25	NYSE	FMY	Thu, Jun 30, 2005	20.00	20.00	20.00	20.00
24	NYSE	FMY	Wed, Jun 29, 2005	20.00	20.00	20.00	20.00
23	NYSE	FMY	Tue, Jun 28, 2005	20.01	20.01	20.00	20.00
22	NYSE	FMY	Mon, Jun 27, 2005	20.02	20.02	20.00	20.01
21	NYSE	FMY	Fri, Jun 24, 2005	20.00	20.05	20.00	20.05
20	NYSE	FMY	Thu, Jun 23, 2005	20.00	20.00	20.00	20.00
19	NYSE	FMY	Wed, Jun 22, 2005	20.00	20.01	20.00	20.01
18	NYSE	FMY	Tue, Jun 21, 2005	20.02	20.04	20.00	20.00
17	NYSE	FMY	Mon, Jun 20, 2005	20.05	20.05	20.00	20.02
16	NYSE	FMY	Fri, Jun 17, 2005	20.00	20.00	20.00	20.00
15	NYSE	FMY	Thu, Jun 16, 2005	20.00	20.04	20.00	20.01
14	NYSE	FMY	Wed, Jun 15, 2005	20.04	20.04	20.00	20.00
13	NYSE	FMY	Tue, Jun 14, 2005	20.04	20.04	20.02	20.02
12	NYSE	FMY	Mon, Jun 13, 2005	20.00	20.04	20.00	20.04
11	NYSE	FMY	Fri, Jun 10, 2005	20.00	20.00	20.00	20.00
10	NYSE	FMY	Thu, Jun 9, 2005	20.00	20.01	20.00	20.01
9	NYSE	FMY	Wed, Jun 8, 2005	20.01	20.01	20.00	20.00
8	NYSE	FMY	Tue, Jun 7, 2005	20.00	20.01	20.00	20.00
7	NYSE	FMY	Mon, Jun 6, 2005	20.01	20.01	20.00	20.00
6	NYSE	FMY	Fri, Jun 3, 2005	20.05	20.10	20.00	20.00
5	NYSE	FMY	Thu, Jun 2, 2005	20.00	20.02	20.00	20.02
4	NYSE	FMY	Wed, Jun 1, 2005	20.01	20.02	20.00	20.00
3	NYSE	FMY	Tue, May 31, 2005	20.01	20.01	20.00	20.00
2	NYSE	FMY	Fri, May 27, 2005	20.00	20.02	20.00	20.00
1	NYSE	FMY	Thu, May 26, 2005	20.00	20.01	20.00	20.01
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Mortgage Income Fund NYSE:FMY 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