Franco-Nevada Corporation NYSE:FNV Historical Prices

Below are the 3616 trading days of historical prices for FNV.

#	Exchange	Symbol	Date	Open	High	Low	Close
3616	NYSE	FNV	Tue, Jan 17, 2023	145.42	146.27	141.42	142.12
3615	NYSE	FNV	Fri, Jan 13, 2023	147.28	148.66	146.14	146.69
3614	NYSE	FNV	Thu, Jan 12, 2023	146.06	147.80	144.74	147.37
3613	NYSE	FNV	Wed, Jan 11, 2023	144.50	145.18	142.64	144.25
3612	NYSE	FNV	Tue, Jan 10, 2023	142.03	144.40	141.44	144.10
3611	NYSE	FNV	Mon, Jan 9, 2023	141.30	142.23	140.21	142.10
3610	NYSE	FNV	Fri, Jan 6, 2023	142.19	142.95	139.40	139.80
3609	NYSE	FNV	Thu, Jan 5, 2023	140.00	140.20	138.06	139.85
3608	NYSE	FNV	Wed, Jan 4, 2023	141.61	142.14	139.21	141.97
3607	NYSE	FNV	Tue, Jan 3, 2023	137.54	140.89	137.49	138.15
3606	NYSE	FNV	Fri, Dec 30, 2022	137.43	137.43	135.19	136.48
3605	NYSE	FNV	Thu, Dec 29, 2022	138.37	138.77	136.50	136.71
3604	NYSE	FNV	Wed, Dec 28, 2022	138.00	138.43	136.12	136.77
3603	NYSE	FNV	Tue, Dec 27, 2022	136.63	139.75	136.11	138.79
3602	NYSE	FNV	Fri, Dec 23, 2022	135.00	137.31	133.79	135.85
3601	NYSE	FNV	Thu, Dec 22, 2022	133.01	134.68	132.70	134.60
3600	NYSE	FNV	Wed, Dec 21, 2022	134.00	135.00	133.52	134.76
3599	NYSE	FNV	Tue, Dec 20, 2022	133.65	134.75	132.48	133.05
3598	NYSE	FNV	Mon, Dec 19, 2022	133.00	133.87	131.39	131.85
3597	NYSE	FNV	Fri, Dec 16, 2022	128.74	133.67	128.74	132.50
3596	NYSE	FNV	Thu, Dec 15, 2022	140.00	140.81	137.71	137.78
3595	NYSE	FNV	Wed, Dec 14, 2022	144.10	145.36	142.13	143.81
3594	NYSE	FNV	Tue, Dec 13, 2022	146.25	147.80	142.17	144.12
3593	NYSE	FNV	Mon, Dec 12, 2022	139.99	142.00	139.06	141.85
3592	NYSE	FNV	Fri, Dec 9, 2022	144.19	144.78	140.79	140.81
3591	NYSE	FNV	Thu, Dec 8, 2022	144.13	144.41	142.48	143.62
3590	NYSE	FNV	Wed, Dec 7, 2022	142.32	144.38	142.10	142.81
3589	NYSE	FNV	Tue, Dec 6, 2022	144.19	146.00	141.59	141.63
3588	NYSE	FNV	Mon, Dec 5, 2022	144.53	145.18	142.05	143.03
3587	NYSE	FNV	Fri, Dec 2, 2022	145.29	146.37	142.54	145.54
3586	NYSE	FNV	Thu, Dec 1, 2022	149.33	150.00	146.41	147.26
3585	NYSE	FNV	Wed, Nov 30, 2022	143.84	146.73	141.92	146.12
3584	NYSE	FNV	Tue, Nov 29, 2022	140.98	142.69	139.99	141.92
3583	NYSE	FNV	Mon, Nov 28, 2022	143.42	143.80	139.23	139.30
3582	NYSE	FNV	Fri, Nov 25, 2022	144.50	144.96	143.53	144.45
3581	NYSE	FNV	Wed, Nov 23, 2022	143.00	144.54	141.33	144.50
3580	NYSE	FNV	Tue, Nov 22, 2022	138.40	143.37	137.97	143.36
3579	NYSE	FNV	Mon, Nov 21, 2022	137.94	138.16	136.03	137.19
3578	NYSE	FNV	Fri, Nov 18, 2022	136.02	138.96	135.42	138.79
3577	NYSE	FNV	Thu, Nov 17, 2022	136.71	137.06	135.35	136.43
3576	NYSE	FNV	Wed, Nov 16, 2022	140.50	140.82	138.89	139.36
3575	NYSE	FNV	Tue, Nov 15, 2022	142.63	143.00	139.02	140.64
3574	NYSE	FNV	Mon, Nov 14, 2022	140.70	142.91	140.38	140.85
3573	NYSE	FNV	Fri, Nov 11, 2022	139.87	141.93	139.08	141.65
3572	NYSE	FNV	Thu, Nov 10, 2022	138.37	141.39	137.48	139.61
3571	NYSE	FNV	Wed, Nov 9, 2022	134.75	135.89	131.61	132.20
3570	NYSE	FNV	Tue, Nov 8, 2022	126.02	135.55	125.76	134.00
3569	NYSE	FNV	Mon, Nov 7, 2022	127.25	127.25	123.52	125.76
3568	NYSE	FNV	Fri, Nov 4, 2022	121.56	127.24	121.56	126.95
3567	NYSE	FNV	Thu, Nov 3, 2022	118.26	119.69	116.50	117.68
3566	NYSE	FNV	Wed, Nov 2, 2022	125.82	126.72	118.92	119.42
3565	NYSE	FNV	Tue, Nov 1, 2022	126.35	127.39	124.67	125.45
3564	NYSE	FNV	Mon, Oct 31, 2022	123.42	124.43	123.07	123.58
3563	NYSE	FNV	Fri, Oct 28, 2022	123.03	125.04	122.49	124.76
3562	NYSE	FNV	Thu, Oct 27, 2022	125.14	126.41	124.26	124.47
3561	NYSE	FNV	Wed, Oct 26, 2022	123.90	126.55	122.76	125.25
3560	NYSE	FNV	Tue, Oct 25, 2022	121.11	122.95	120.50	122.39
3559	NYSE	FNV	Mon, Oct 24, 2022	119.71	121.01	118.71	120.49
3558	NYSE	FNV	Fri, Oct 21, 2022	116.94	121.24	116.88	121.19
3557	NYSE	FNV	Thu, Oct 20, 2022	117.25	119.59	116.21	116.71
3556	NYSE	FNV	Wed, Oct 19, 2022	116.57	118.38	115.71	117.42
3555	NYSE	FNV	Tue, Oct 18, 2022	119.91	120.60	117.13	118.30
3554	NYSE	FNV	Mon, Oct 17, 2022	117.60	121.09	117.41	119.06
3553	NYSE	FNV	Fri, Oct 14, 2022	118.77	118.77	114.77	115.16
3552	NYSE	FNV	Thu, Oct 13, 2022	115.00	119.18	111.27	119.02
3551	NYSE	FNV	Wed, Oct 12, 2022	117.90	118.87	116.43	118.41
3550	NYSE	FNV	Tue, Oct 11, 2022	118.38	120.30	116.92	117.53
3549	NYSE	FNV	Mon, Oct 10, 2022	119.19	121.20	118.61	118.68
3548	NYSE	FNV	Fri, Oct 7, 2022	123.67	125.15	120.03	120.16
3547	NYSE	FNV	Thu, Oct 6, 2022	122.64	125.62	122.46	125.39
3546	NYSE	FNV	Wed, Oct 5, 2022	123.44	123.87	121.31	123.51
3545	NYSE	FNV	Tue, Oct 4, 2022	124.14	126.61	123.29	125.44
3544	NYSE	FNV	Mon, Oct 3, 2022	121.30	122.66	120.57	122.28
3543	NYSE	FNV	Fri, Sep 30, 2022	118.12	121.36	117.28	119.48
3542	NYSE	FNV	Thu, Sep 29, 2022	117.06	118.43	115.48	118.12
3541	NYSE	FNV	Wed, Sep 28, 2022	114.00	117.87	114.00	117.78
3540	NYSE	FNV	Tue, Sep 27, 2022	113.03	114.29	111.71	112.59
3539	NYSE	FNV	Mon, Sep 26, 2022	113.07	114.42	109.70	111.58
3538	NYSE	FNV	Fri, Sep 23, 2022	115.42	115.64	112.75	114.13
3537	NYSE	FNV	Thu, Sep 22, 2022	119.29	120.40	117.73	118.21
3536	NYSE	FNV	Wed, Sep 21, 2022	119.45	121.74	117.51	118.82
3535	NYSE	FNV	Tue, Sep 20, 2022	118.91	119.13	117.25	118.72
3534	NYSE	FNV	Mon, Sep 19, 2022	116.56	120.70	116.47	120.63
3533	NYSE	FNV	Fri, Sep 16, 2022	115.45	119.48	115.44	118.21
3532	NYSE	FNV	Thu, Sep 15, 2022	121.50	121.99	116.75	117.71
3531	NYSE	FNV	Wed, Sep 14, 2022	122.54	124.72	121.92	122.56
3530	NYSE	FNV	Tue, Sep 13, 2022	123.27	125.03	121.66	121.70
3529	NYSE	FNV	Mon, Sep 12, 2022	127.28	128.00	125.32	126.26
3528	NYSE	FNV	Fri, Sep 9, 2022	125.08	126.25	124.35	125.97
3527	NYSE	FNV	Thu, Sep 8, 2022	121.90	124.61	121.51	123.74
3526	NYSE	FNV	Wed, Sep 7, 2022	119.56	123.97	118.80	122.65
3525	NYSE	FNV	Tue, Sep 6, 2022	121.94	123.17	119.53	119.74
3524	NYSE	FNV	Fri, Sep 2, 2022	120.50	122.69	118.96	121.59
3523	NYSE	FNV	Thu, Sep 1, 2022	118.60	119.30	117.39	118.38
3522	NYSE	FNV	Wed, Aug 31, 2022	121.95	122.84	120.20	120.20
3521	NYSE	FNV	Tue, Aug 30, 2022	125.24	125.39	121.74	122.45
3520	NYSE	FNV	Mon, Aug 29, 2022	125.86	127.74	125.03	125.38
3519	NYSE	FNV	Fri, Aug 26, 2022	132.27	132.87	126.20	126.96
3518	NYSE	FNV	Thu, Aug 25, 2022	133.43	133.43	130.92	132.42
3517	NYSE	FNV	Wed, Aug 24, 2022	130.54	132.94	130.04	132.50
3516	NYSE	FNV	Tue, Aug 23, 2022	129.39	133.81	129.03	131.29
3515	NYSE	FNV	Mon, Aug 22, 2022	127.03	129.00	126.30	128.75
3514	NYSE	FNV	Fri, Aug 19, 2022	129.54	129.74	128.16	128.52
3513	NYSE	FNV	Thu, Aug 18, 2022	129.88	131.33	129.25	130.15
3512	NYSE	FNV	Wed, Aug 17, 2022	132.85	132.85	129.69	130.02
3511	NYSE	FNV	Tue, Aug 16, 2022	131.95	133.15	130.79	133.03
3510	NYSE	FNV	Mon, Aug 15, 2022	130.85	132.69	130.22	132.36
3509	NYSE	FNV	Fri, Aug 12, 2022	131.58	133.92	130.87	133.34
3508	NYSE	FNV	Thu, Aug 11, 2022	133.89	134.93	130.24	130.73
3507	NYSE	FNV	Wed, Aug 10, 2022	132.40	134.83	131.53	133.79
3506	NYSE	FNV	Tue, Aug 9, 2022	131.10	131.88	129.51	131.79
3505	NYSE	FNV	Mon, Aug 8, 2022	129.87	131.29	129.62	130.91
3504	NYSE	FNV	Fri, Aug 5, 2022	127.10	128.27	124.89	128.24
3503	NYSE	FNV	Thu, Aug 4, 2022	125.25	130.37	125.04	129.19
3502	NYSE	FNV	Wed, Aug 3, 2022	126.46	126.46	122.80	124.49
3501	NYSE	FNV	Tue, Aug 2, 2022	128.46	129.54	125.67	125.82
3500	NYSE	FNV	Mon, Aug 1, 2022	128.36	128.73	126.50	127.26
3499	NYSE	FNV	Fri, Jul 29, 2022	126.83	128.63	125.21	127.98
3498	NYSE	FNV	Thu, Jul 28, 2022	129.20	129.79	125.75	126.56
3497	NYSE	FNV	Wed, Jul 27, 2022	124.87	127.33	123.66	126.46
3496	NYSE	FNV	Tue, Jul 26, 2022	124.80	126.16	123.73	125.27
3495	NYSE	FNV	Mon, Jul 25, 2022	124.76	125.45	122.38	123.99
3494	NYSE	FNV	Fri, Jul 22, 2022	126.71	129.06	124.37	124.71
3493	NYSE	FNV	Thu, Jul 21, 2022	123.34	126.34	123.29	125.07
3492	NYSE	FNV	Wed, Jul 20, 2022	124.78	126.38	122.75	123.06
3491	NYSE	FNV	Tue, Jul 19, 2022	126.17	126.32	122.79	124.08
3490	NYSE	FNV	Mon, Jul 18, 2022	129.50	130.50	125.96	126.00
3489	NYSE	FNV	Fri, Jul 15, 2022	128.66	128.90	126.12	127.28
3488	NYSE	FNV	Thu, Jul 14, 2022	128.10	129.85	125.93	128.15
3487	NYSE	FNV	Wed, Jul 13, 2022	129.37	134.71	129.37	132.89
3486	NYSE	FNV	Tue, Jul 12, 2022	131.90	133.45	129.72	130.22
3485	NYSE	FNV	Mon, Jul 11, 2022	131.42	133.78	131.19	131.91
3484	NYSE	FNV	Fri, Jul 8, 2022	134.50	135.10	132.06	132.84
3483	NYSE	FNV	Thu, Jul 7, 2022	131.97	134.15	131.55	133.29
3482	NYSE	FNV	Wed, Jul 6, 2022	131.21	132.04	128.57	131.39
3481	NYSE	FNV	Tue, Jul 5, 2022	133.88	134.78	129.07	131.33
3480	NYSE	FNV	Fri, Jul 1, 2022	130.13	135.19	129.05	134.59
3479	NYSE	FNV	Thu, Jun 30, 2022	136.27	136.74	131.13	131.58
3478	NYSE	FNV	Wed, Jun 29, 2022	138.84	139.44	136.37	137.14
3477	NYSE	FNV	Tue, Jun 28, 2022	140.36	140.74	137.40	137.50
3476	NYSE	FNV	Mon, Jun 27, 2022	138.59	140.26	136.93	139.60
3475	NYSE	FNV	Fri, Jun 24, 2022	135.76	139.02	134.22	138.47
3474	NYSE	FNV	Thu, Jun 23, 2022	139.52	141.44	134.74	135.77
3473	NYSE	FNV	Wed, Jun 22, 2022	140.05	141.65	138.73	140.06
3472	NYSE	FNV	Tue, Jun 21, 2022	139.01	141.41	138.92	140.41
3471	NYSE	FNV	Fri, Jun 17, 2022	140.31	141.16	138.31	139.00
3470	NYSE	FNV	Thu, Jun 16, 2022	136.98	141.03	135.18	139.66
3469	NYSE	FNV	Wed, Jun 15, 2022	140.25	141.31	136.01	138.76
3468	NYSE	FNV	Tue, Jun 14, 2022	140.49	140.62	137.46	138.21
3467	NYSE	FNV	Mon, Jun 13, 2022	142.41	143.99	139.67	141.04
3466	NYSE	FNV	Fri, Jun 10, 2022	140.01	148.03	138.53	146.80
3465	NYSE	FNV	Thu, Jun 9, 2022	143.33	143.83	141.33	141.46
3464	NYSE	FNV	Wed, Jun 8, 2022	146.21	146.43	144.13	144.30
3463	NYSE	FNV	Tue, Jun 7, 2022	144.12	147.36	144.11	146.28
3462	NYSE	FNV	Mon, Jun 6, 2022	145.22	145.60	143.31	144.10
3461	NYSE	FNV	Fri, Jun 3, 2022	145.00	146.65	143.53	143.70
3460	NYSE	FNV	Thu, Jun 2, 2022	143.82	147.53	143.57	147.20
3459	NYSE	FNV	Wed, Jun 1, 2022	143.00	144.76	140.74	142.25
3458	NYSE	FNV	Tue, May 31, 2022	143.00	145.46	141.72	142.06
3457	NYSE	FNV	Fri, May 27, 2022	142.17	142.94	141.49	142.57
3456	NYSE	FNV	Thu, May 26, 2022	140.18	142.04	139.91	140.93
3455	NYSE	FNV	Wed, May 25, 2022	140.00	141.51	139.22	140.55
3454	NYSE	FNV	Tue, May 24, 2022	139.93	142.38	138.42	141.60
3453	NYSE	FNV	Mon, May 23, 2022	141.51	142.00	138.93	140.00
3452	NYSE	FNV	Fri, May 20, 2022	139.00	139.37	136.41	139.02
3451	NYSE	FNV	Thu, May 19, 2022	135.40	140.01	135.11	138.93
3450	NYSE	FNV	Wed, May 18, 2022	137.60	137.60	133.18	133.48
3449	NYSE	FNV	Tue, May 17, 2022	137.98	138.32	135.50	137.02
3448	NYSE	FNV	Mon, May 16, 2022	135.39	137.24	135.35	136.41
3447	NYSE	FNV	Fri, May 13, 2022	134.86	138.39	134.40	135.68
3446	NYSE	FNV	Thu, May 12, 2022	137.50	139.13	133.30	135.23
3445	NYSE	FNV	Wed, May 11, 2022	142.57	144.83	139.46	140.08
3444	NYSE	FNV	Tue, May 10, 2022	142.74	144.37	139.93	140.74
3443	NYSE	FNV	Mon, May 9, 2022	146.81	149.20	141.13	141.52
3442	NYSE	FNV	Fri, May 6, 2022	151.80	152.62	149.50	150.54
3441	NYSE	FNV	Thu, May 5, 2022	157.86	159.28	150.22	151.73
3440	NYSE	FNV	Wed, May 4, 2022	152.80	157.08	150.96	156.09
3439	NYSE	FNV	Tue, May 3, 2022	150.89	152.77	150.69	152.19
3438	NYSE	FNV	Mon, May 2, 2022	148.43	150.66	146.94	150.40
3437	NYSE	FNV	Fri, Apr 29, 2022	155.31	155.80	151.01	151.16
3436	NYSE	FNV	Thu, Apr 28, 2022	150.40	153.74	149.68	153.09
3435	NYSE	FNV	Wed, Apr 27, 2022	151.48	152.41	150.07	150.32
3434	NYSE	FNV	Tue, Apr 26, 2022	156.74	156.74	151.27	151.48
3433	NYSE	FNV	Mon, Apr 25, 2022	153.70	157.70	151.92	155.63
3432	NYSE	FNV	Fri, Apr 22, 2022	160.49	162.63	158.27	158.54
3431	NYSE	FNV	Thu, Apr 21, 2022	166.25	167.74	161.70	162.56
3430	NYSE	FNV	Wed, Apr 20, 2022	165.98	168.33	164.23	168.01
3429	NYSE	FNV	Tue, Apr 19, 2022	166.00	168.08	164.70	165.20
3428	NYSE	FNV	Mon, Apr 18, 2022	168.21	168.59	166.30	166.78
3427	NYSE	FNV	Thu, Apr 14, 2022	166.13	168.31	165.28	167.06
3426	NYSE	FNV	Wed, Apr 13, 2022	166.09	168.18	165.37	166.74
3425	NYSE	FNV	Tue, Apr 12, 2022	167.00	167.87	164.70	164.83
3424	NYSE	FNV	Mon, Apr 11, 2022	167.90	169.32	164.54	165.78
3423	NYSE	FNV	Fri, Apr 8, 2022	165.81	166.80	164.23	166.36
3422	NYSE	FNV	Thu, Apr 7, 2022	164.00	166.46	162.69	164.33
3421	NYSE	FNV	Wed, Apr 6, 2022	160.80	165.77	160.66	163.81
3420	NYSE	FNV	Tue, Apr 5, 2022	162.51	166.89	160.17	160.62
3419	NYSE	FNV	Mon, Apr 4, 2022	164.93	165.30	161.10	162.81
3418	NYSE	FNV	Fri, Apr 1, 2022	159.07	163.84	158.92	163.67
3417	NYSE	FNV	Thu, Mar 31, 2022	162.00	164.43	159.29	159.52
3416	NYSE	FNV	Wed, Mar 30, 2022	157.81	161.74	157.54	161.61
3415	NYSE	FNV	Tue, Mar 29, 2022	151.95	157.23	151.02	157.13
3414	NYSE	FNV	Mon, Mar 28, 2022	155.56	156.38	152.80	155.65
3413	NYSE	FNV	Fri, Mar 25, 2022	157.38	158.25	156.33	158.09
3412	NYSE	FNV	Thu, Mar 24, 2022	159.98	161.13	157.50	158.57
3411	NYSE	FNV	Wed, Mar 23, 2022	156.95	159.08	156.36	158.59
3410	NYSE	FNV	Tue, Mar 22, 2022	158.39	158.57	154.20	155.94
3409	NYSE	FNV	Mon, Mar 21, 2022	156.29	160.15	156.25	158.08
3408	NYSE	FNV	Fri, Mar 18, 2022	155.32	158.05	153.51	154.60
3407	NYSE	FNV	Thu, Mar 17, 2022	156.39	158.52	154.84	156.55
3406	NYSE	FNV	Wed, Mar 16, 2022	154.62	155.42	151.08	154.26
3405	NYSE	FNV	Tue, Mar 15, 2022	151.24	155.05	149.57	154.28
3404	NYSE	FNV	Mon, Mar 14, 2022	155.41	158.99	150.68	153.45
3403	NYSE	FNV	Fri, Mar 11, 2022	157.19	160.68	156.55	158.05
3402	NYSE	FNV	Thu, Mar 10, 2022	162.08	163.39	158.77	160.43
3401	NYSE	FNV	Wed, Mar 9, 2022	155.45	161.26	154.19	160.79
3400	NYSE	FNV	Tue, Mar 8, 2022	164.72	168.37	158.49	161.85
3399	NYSE	FNV	Mon, Mar 7, 2022	159.06	165.70	158.90	163.67
3398	NYSE	FNV	Fri, Mar 4, 2022	154.00	158.91	153.13	158.24
3397	NYSE	FNV	Thu, Mar 3, 2022	151.66	153.57	150.77	153.49
3396	NYSE	FNV	Wed, Mar 2, 2022	148.52	151.30	147.27	151.24
3395	NYSE	FNV	Tue, Mar 1, 2022	148.01	153.76	147.84	150.03
3394	NYSE	FNV	Mon, Feb 28, 2022	148.78	149.44	145.74	147.12
3393	NYSE	FNV	Fri, Feb 25, 2022	143.26	147.25	143.02	147.13
3392	NYSE	FNV	Thu, Feb 24, 2022	149.63	150.88	142.82	144.89
3391	NYSE	FNV	Wed, Feb 23, 2022	144.88	147.55	144.02	146.89
3390	NYSE	FNV	Tue, Feb 22, 2022	149.12	149.47	143.92	144.74
3389	NYSE	FNV	Fri, Feb 18, 2022	150.00	150.88	147.70	147.77
3388	NYSE	FNV	Thu, Feb 17, 2022	147.65	151.84	146.62	149.46
3387	NYSE	FNV	Wed, Feb 16, 2022	142.33	146.20	142.21	145.30
3386	NYSE	FNV	Tue, Feb 15, 2022	140.73	142.25	138.64	141.40
3385	NYSE	FNV	Mon, Feb 14, 2022	142.72	144.18	141.72	143.20
3384	NYSE	FNV	Fri, Feb 11, 2022	134.80	142.71	134.80	142.03
3383	NYSE	FNV	Thu, Feb 10, 2022	137.36	139.09	134.39	134.86
3382	NYSE	FNV	Wed, Feb 9, 2022	140.10	140.10	136.90	137.35
3381	NYSE	FNV	Tue, Feb 8, 2022	137.91	139.75	136.72	139.61
3380	NYSE	FNV	Mon, Feb 7, 2022	134.95	137.62	133.94	137.23
3379	NYSE	FNV	Fri, Feb 4, 2022	134.14	136.14	133.53	133.97
3378	NYSE	FNV	Thu, Feb 3, 2022	134.08	136.20	132.37	134.88
3377	NYSE	FNV	Wed, Feb 2, 2022	133.07	136.34	132.23	133.86
3376	NYSE	FNV	Tue, Feb 1, 2022	133.29	133.69	129.55	132.49
3375	NYSE	FNV	Mon, Jan 31, 2022	128.60	132.66	128.60	132.29
3374	NYSE	FNV	Fri, Jan 28, 2022	126.98	128.34	125.67	128.34
3373	NYSE	FNV	Thu, Jan 27, 2022	127.50	130.31	127.25	127.90
3372	NYSE	FNV	Wed, Jan 26, 2022	129.92	133.55	128.99	129.61
3371	NYSE	FNV	Tue, Jan 25, 2022	128.40	131.20	127.21	130.15
3370	NYSE	FNV	Mon, Jan 24, 2022	128.70	129.91	124.95	129.39
3369	NYSE	FNV	Fri, Jan 21, 2022	135.43	135.89	130.25	130.62
3368	NYSE	FNV	Thu, Jan 20, 2022	138.20	138.95	134.06	134.58
3367	NYSE	FNV	Wed, Jan 19, 2022	131.35	138.14	130.78	137.72
3366	NYSE	FNV	Tue, Jan 18, 2022	129.68	132.11	128.98	130.08
3365	NYSE	FNV	Fri, Jan 14, 2022	131.15	132.44	128.66	130.04
3364	NYSE	FNV	Thu, Jan 13, 2022	132.75	133.83	131.41	131.48
3363	NYSE	FNV	Wed, Jan 12, 2022	134.15	134.33	131.33	133.45
3362	NYSE	FNV	Tue, Jan 11, 2022	132.13	133.02	130.14	132.92
3361	NYSE	FNV	Mon, Jan 10, 2022	126.42	131.95	126.42	131.51
3360	NYSE	FNV	Fri, Jan 7, 2022	126.86	127.62	125.20	127.31
3359	NYSE	FNV	Thu, Jan 6, 2022	129.00	129.78	126.47	126.61
3358	NYSE	FNV	Wed, Jan 5, 2022	137.39	137.93	130.78	130.79
3357	NYSE	FNV	Tue, Jan 4, 2022	136.14	137.90	135.30	136.42
3356	NYSE	FNV	Mon, Jan 3, 2022	137.00	137.47	135.49	136.10
3355	NYSE	FNV	Fri, Dec 31, 2021	137.84	138.89	137.63	138.29
3354	NYSE	FNV	Thu, Dec 30, 2021	135.38	137.75	135.38	137.20
3353	NYSE	FNV	Wed, Dec 29, 2021	134.97	136.98	134.02	135.44
3352	NYSE	FNV	Tue, Dec 28, 2021	135.31	136.15	133.81	134.49
3351	NYSE	FNV	Mon, Dec 27, 2021	135.49	136.77	134.85	135.19
3350	NYSE	FNV	Thu, Dec 23, 2021	134.99	135.78	133.33	135.49
3349	NYSE	FNV	Wed, Dec 22, 2021	132.16	134.70	131.42	134.61
3348	NYSE	FNV	Tue, Dec 21, 2021	134.59	134.59	131.31	132.47
3347	NYSE	FNV	Mon, Dec 20, 2021	132.99	133.72	130.89	133.57
3346	NYSE	FNV	Fri, Dec 17, 2021	133.41	137.20	133.00	133.58
3345	NYSE	FNV	Thu, Dec 16, 2021	131.37	134.02	131.20	133.16
3344	NYSE	FNV	Wed, Dec 15, 2021	130.28	130.69	126.98	129.90
3343	NYSE	FNV	Tue, Dec 14, 2021	130.54	132.32	129.90	130.84
3342	NYSE	FNV	Mon, Dec 13, 2021	131.00	135.65	130.74	132.58
3341	NYSE	FNV	Fri, Dec 10, 2021	131.85	132.10	129.95	130.73
3340	NYSE	FNV	Thu, Dec 9, 2021	133.57	134.04	130.29	131.13
3339	NYSE	FNV	Wed, Dec 8, 2021	134.95	135.35	133.34	135.09
3338	NYSE	FNV	Tue, Dec 7, 2021	133.76	135.46	133.10	134.65
3337	NYSE	FNV	Mon, Dec 6, 2021	132.76	135.42	131.93	133.56
3336	NYSE	FNV	Fri, Dec 3, 2021	131.03	132.86	128.79	132.77
3335	NYSE	FNV	Thu, Dec 2, 2021	132.58	132.68	128.85	130.45
3334	NYSE	FNV	Wed, Dec 1, 2021	138.42	139.57	132.66	132.73
3333	NYSE	FNV	Tue, Nov 30, 2021	142.72	143.39	136.99	137.49
3332	NYSE	FNV	Mon, Nov 29, 2021	137.23	141.49	136.29	141.15
3331	NYSE	FNV	Fri, Nov 26, 2021	139.50	140.41	136.51	137.65
3330	NYSE	FNV	Wed, Nov 24, 2021	139.00	139.61	138.11	139.30
3329	NYSE	FNV	Tue, Nov 23, 2021	139.73	140.25	137.30	139.17
3328	NYSE	FNV	Mon, Nov 22, 2021	141.43	143.46	139.09	141.19
3327	NYSE	FNV	Fri, Nov 19, 2021	145.59	146.90	143.85	144.11
3326	NYSE	FNV	Thu, Nov 18, 2021	146.20	146.85	144.86	146.26
3325	NYSE	FNV	Wed, Nov 17, 2021	147.41	148.25	145.84	146.66
3324	NYSE	FNV	Tue, Nov 16, 2021	147.19	148.62	146.36	146.48
3323	NYSE	FNV	Mon, Nov 15, 2021	149.11	149.62	147.39	147.63
3322	NYSE	FNV	Fri, Nov 12, 2021	148.08	150.64	147.13	149.43
3321	NYSE	FNV	Thu, Nov 11, 2021	146.51	148.84	144.74	148.42
3320	NYSE	FNV	Wed, Nov 10, 2021	148.99	149.80	143.97	144.68
3319	NYSE	FNV	Tue, Nov 9, 2021	143.66	145.73	142.67	145.73
3318	NYSE	FNV	Mon, Nov 8, 2021	144.27	144.80	141.87	143.39
3317	NYSE	FNV	Fri, Nov 5, 2021	141.54	143.01	140.78	142.99
3316	NYSE	FNV	Thu, Nov 4, 2021	143.54	146.43	141.28	141.57
3315	NYSE	FNV	Wed, Nov 3, 2021	140.27	144.16	139.50	143.54
3314	NYSE	FNV	Tue, Nov 2, 2021	141.87	141.87	140.26	141.74
3313	NYSE	FNV	Mon, Nov 1, 2021	142.89	143.50	141.85	142.64
3312	NYSE	FNV	Fri, Oct 29, 2021	143.40	144.74	142.56	142.83
3311	NYSE	FNV	Thu, Oct 28, 2021	142.64	145.55	142.36	145.12
3310	NYSE	FNV	Wed, Oct 27, 2021	143.42	145.54	142.91	142.98
3309	NYSE	FNV	Tue, Oct 26, 2021	144.18	145.20	143.24	143.96
3308	NYSE	FNV	Mon, Oct 25, 2021	144.42	145.07	143.27	144.48
3307	NYSE	FNV	Fri, Oct 22, 2021	145.61	147.43	142.41	143.45
3306	NYSE	FNV	Thu, Oct 21, 2021	140.75	143.34	139.24	142.96
3305	NYSE	FNV	Wed, Oct 20, 2021	141.70	142.00	139.07	140.69
3304	NYSE	FNV	Tue, Oct 19, 2021	142.69	142.77	140.59	140.87
3303	NYSE	FNV	Mon, Oct 18, 2021	140.50	141.09	139.13	140.68
3302	NYSE	FNV	Fri, Oct 15, 2021	137.05	140.93	137.05	140.74
3301	NYSE	FNV	Thu, Oct 14, 2021	139.04	139.66	137.55	139.17
3300	NYSE	FNV	Wed, Oct 13, 2021	135.90	137.92	135.24	136.55
3299	NYSE	FNV	Tue, Oct 12, 2021	134.63	136.21	133.86	134.77
3298	NYSE	FNV	Mon, Oct 11, 2021	136.28	136.33	133.09	133.76
3297	NYSE	FNV	Fri, Oct 8, 2021	135.66	136.67	133.18	135.56
3296	NYSE	FNV	Thu, Oct 7, 2021	131.41	134.32	131.01	133.04
3295	NYSE	FNV	Wed, Oct 6, 2021	128.12	131.60	127.79	131.30
3294	NYSE	FNV	Tue, Oct 5, 2021	128.24	128.64	126.04	128.38
3293	NYSE	FNV	Mon, Oct 4, 2021	127.76	129.52	127.76	128.24
3292	NYSE	FNV	Fri, Oct 1, 2021	130.50	130.51	127.23	127.49
3291	NYSE	FNV	Thu, Sep 30, 2021	130.08	131.14	129.01	129.91
3290	NYSE	FNV	Wed, Sep 29, 2021	130.55	130.88	128.27	128.74
3289	NYSE	FNV	Tue, Sep 28, 2021	129.11	131.00	126.64	130.53
3288	NYSE	FNV	Mon, Sep 27, 2021	131.25	132.25	130.03	130.33
3287	NYSE	FNV	Fri, Sep 24, 2021	132.37	132.94	131.18	131.49
3286	NYSE	FNV	Thu, Sep 23, 2021	134.37	134.87	132.70	132.85
3285	NYSE	FNV	Wed, Sep 22, 2021	139.42	140.22	134.92	135.34
3284	NYSE	FNV	Tue, Sep 21, 2021	138.23	140.80	137.15	138.29
3283	NYSE	FNV	Mon, Sep 20, 2021	134.44	138.69	133.70	137.01
3282	NYSE	FNV	Fri, Sep 17, 2021	138.11	138.11	134.12	135.98
3281	NYSE	FNV	Thu, Sep 16, 2021	140.70	141.90	138.09	139.39
3280	NYSE	FNV	Wed, Sep 15, 2021	140.74	143.95	140.42	143.49
3279	NYSE	FNV	Tue, Sep 14, 2021	141.24	144.00	140.75	141.17
3278	NYSE	FNV	Mon, Sep 13, 2021	141.53	142.30	139.61	140.36
3277	NYSE	FNV	Fri, Sep 10, 2021	142.41	144.25	141.78	141.79
3276	NYSE	FNV	Thu, Sep 9, 2021	145.81	145.83	142.41	142.77
3275	NYSE	FNV	Wed, Sep 8, 2021	144.46	146.97	143.54	145.40
3274	NYSE	FNV	Tue, Sep 7, 2021	146.59	148.39	144.19	144.89
3273	NYSE	FNV	Fri, Sep 3, 2021	147.04	148.90	146.20	147.83
3272	NYSE	FNV	Thu, Sep 2, 2021	144.49	145.58	144.16	145.51
3271	NYSE	FNV	Wed, Sep 1, 2021	146.84	147.17	145.00	145.04
3270	NYSE	FNV	Tue, Aug 31, 2021	144.09	146.27	143.72	145.85
3269	NYSE	FNV	Mon, Aug 30, 2021	146.10	146.10	143.58	143.88
3268	NYSE	FNV	Fri, Aug 27, 2021	141.67	145.79	141.31	145.73
3267	NYSE	FNV	Thu, Aug 26, 2021	141.21	143.23	141.18	141.49
3266	NYSE	FNV	Wed, Aug 25, 2021	144.29	144.51	141.49	142.66
3265	NYSE	FNV	Tue, Aug 24, 2021	146.78	146.78	144.59	145.11
3264	NYSE	FNV	Mon, Aug 23, 2021	143.98	146.39	141.96	145.67
3263	NYSE	FNV	Fri, Aug 20, 2021	142.00	142.56	140.30	141.34
3262	NYSE	FNV	Thu, Aug 19, 2021	145.48	145.73	141.80	142.74
3261	NYSE	FNV	Wed, Aug 18, 2021	152.07	152.36	145.93	146.70
3260	NYSE	FNV	Tue, Aug 17, 2021	152.32	154.18	151.65	152.31
3259	NYSE	FNV	Mon, Aug 16, 2021	154.45	155.51	152.36	153.52
3258	NYSE	FNV	Fri, Aug 13, 2021	156.11	156.87	154.00	154.88
3257	NYSE	FNV	Thu, Aug 12, 2021	152.50	155.19	151.69	155.14
3256	NYSE	FNV	Wed, Aug 11, 2021	155.00	156.05	153.44	155.11
3255	NYSE	FNV	Tue, Aug 10, 2021	154.08	154.77	152.18	152.95
3254	NYSE	FNV	Mon, Aug 9, 2021	155.08	157.22	154.17	154.61
3253	NYSE	FNV	Fri, Aug 6, 2021	156.42	158.36	154.34	157.00
3252	NYSE	FNV	Thu, Aug 5, 2021	160.66	160.89	158.01	159.33
3251	NYSE	FNV	Wed, Aug 4, 2021	162.50	163.79	160.00	160.51
3250	NYSE	FNV	Tue, Aug 3, 2021	158.84	161.29	158.50	161.28
3249	NYSE	FNV	Mon, Aug 2, 2021	159.91	160.10	157.43	159.08
3248	NYSE	FNV	Fri, Jul 30, 2021	159.10	160.45	158.70	159.91
3247	NYSE	FNV	Thu, Jul 29, 2021	155.00	160.29	154.70	159.78
3246	NYSE	FNV	Wed, Jul 28, 2021	149.24	153.10	149.02	153.05
3245	NYSE	FNV	Tue, Jul 27, 2021	150.73	151.46	149.59	150.18
3244	NYSE	FNV	Mon, Jul 26, 2021	146.35	152.60	146.35	150.77
3243	NYSE	FNV	Fri, Jul 23, 2021	149.36	149.81	145.83	147.21
3242	NYSE	FNV	Thu, Jul 22, 2021	149.84	150.90	148.09	149.76
3241	NYSE	FNV	Wed, Jul 21, 2021	147.82	150.29	147.65	149.90
3240	NYSE	FNV	Tue, Jul 20, 2021	148.71	149.60	147.92	149.02
3239	NYSE	FNV	Mon, Jul 19, 2021	149.06	150.81	146.08	147.68
3238	NYSE	FNV	Fri, Jul 16, 2021	152.39	152.39	149.16	150.46
3237	NYSE	FNV	Thu, Jul 15, 2021	149.99	154.05	149.32	153.39
3236	NYSE	FNV	Wed, Jul 14, 2021	152.32	152.70	149.75	149.97
3235	NYSE	FNV	Tue, Jul 13, 2021	147.62	150.67	147.29	149.91
3234	NYSE	FNV	Mon, Jul 12, 2021	146.48	149.24	146.41	147.83
3233	NYSE	FNV	Fri, Jul 9, 2021	145.00	148.06	145.00	147.29
3232	NYSE	FNV	Thu, Jul 8, 2021	148.28	149.59	143.82	144.94
3231	NYSE	FNV	Wed, Jul 7, 2021	149.07	150.69	148.90	150.57
3230	NYSE	FNV	Tue, Jul 6, 2021	148.88	149.38	146.51	148.45
3229	NYSE	FNV	Fri, Jul 2, 2021	146.64	148.17	146.42	147.74
3228	NYSE	FNV	Thu, Jul 1, 2021	146.27	147.54	143.69	145.34
3227	NYSE	FNV	Wed, Jun 30, 2021	145.00	145.52	143.93	145.07
3226	NYSE	FNV	Tue, Jun 29, 2021	142.28	145.14	142.01	144.70
3225	NYSE	FNV	Mon, Jun 28, 2021	145.57	146.46	144.05	144.45
3224	NYSE	FNV	Fri, Jun 25, 2021	146.05	146.60	144.42	145.23
3223	NYSE	FNV	Thu, Jun 24, 2021	147.37	148.08	144.85	145.27
3222	NYSE	FNV	Wed, Jun 23, 2021	149.74	149.96	146.20	146.21
3221	NYSE	FNV	Tue, Jun 22, 2021	147.79	148.93	147.27	148.45
3220	NYSE	FNV	Mon, Jun 21, 2021	146.11	148.56	145.17	148.12
3219	NYSE	FNV	Fri, Jun 18, 2021	147.53	148.82	145.22	145.28
3218	NYSE	FNV	Thu, Jun 17, 2021	146.99	148.74	146.15	147.53
3217	NYSE	FNV	Wed, Jun 16, 2021	152.03	154.60	150.82	150.99
3216	NYSE	FNV	Tue, Jun 15, 2021	152.73	152.88	151.03	151.83
3215	NYSE	FNV	Mon, Jun 14, 2021	150.24	153.40	149.74	152.15
3214	NYSE	FNV	Fri, Jun 11, 2021	154.82	155.03	150.81	151.35
3213	NYSE	FNV	Thu, Jun 10, 2021	153.84	155.89	153.06	154.82
3212	NYSE	FNV	Wed, Jun 9, 2021	152.00	154.01	151.84	153.45
3211	NYSE	FNV	Tue, Jun 8, 2021	151.25	152.80	150.85	151.25
3210	NYSE	FNV	Mon, Jun 7, 2021	152.39	152.46	150.84	151.56
3209	NYSE	FNV	Fri, Jun 4, 2021	149.32	152.57	149.18	152.23
3208	NYSE	FNV	Thu, Jun 3, 2021	146.92	149.01	145.71	148.23
3207	NYSE	FNV	Wed, Jun 2, 2021	149.83	150.12	148.64	149.69
3206	NYSE	FNV	Tue, Jun 1, 2021	149.91	150.47	148.12	149.23
3205	NYSE	FNV	Fri, May 28, 2021	149.53	150.77	148.39	149.61
3204	NYSE	FNV	Thu, May 27, 2021	149.23	150.31	148.20	148.86
3203	NYSE	FNV	Wed, May 26, 2021	150.65	151.10	149.22	149.76
3202	NYSE	FNV	Tue, May 25, 2021	150.43	150.97	148.54	150.15
3201	NYSE	FNV	Mon, May 24, 2021	149.67	151.17	149.56	150.56
3200	NYSE	FNV	Fri, May 21, 2021	152.20	152.20	148.63	150.03
3199	NYSE	FNV	Thu, May 20, 2021	147.99	152.04	147.99	151.48
3198	NYSE	FNV	Wed, May 19, 2021	149.80	154.16	146.33	147.94
3197	NYSE	FNV	Tue, May 18, 2021	153.48	153.48	149.34	150.48
3196	NYSE	FNV	Mon, May 17, 2021	150.84	153.51	150.05	153.19
3195	NYSE	FNV	Fri, May 14, 2021	149.08	150.15	148.60	149.57
3194	NYSE	FNV	Thu, May 13, 2021	146.43	148.56	145.13	147.55
3193	NYSE	FNV	Wed, May 12, 2021	149.40	149.47	146.86	147.00
3192	NYSE	FNV	Tue, May 11, 2021	145.86	148.83	145.15	148.35
3191	NYSE	FNV	Mon, May 10, 2021	149.75	150.20	147.95	148.32
3190	NYSE	FNV	Fri, May 7, 2021	147.57	148.54	146.48	147.88
3189	NYSE	FNV	Thu, May 6, 2021	144.99	148.64	144.49	146.13
3188	NYSE	FNV	Wed, May 5, 2021	142.97	144.36	141.80	143.96
3187	NYSE	FNV	Tue, May 4, 2021	141.90	144.29	141.16	142.07
3186	NYSE	FNV	Mon, May 3, 2021	141.09	143.28	140.39	142.76
3185	NYSE	FNV	Fri, Apr 30, 2021	140.04	140.76	139.13	139.24
3184	NYSE	FNV	Thu, Apr 29, 2021	141.55	141.57	139.15	140.49
3183	NYSE	FNV	Wed, Apr 28, 2021	139.24	142.62	138.08	142.00
3182	NYSE	FNV	Tue, Apr 27, 2021	141.78	142.30	140.20	140.43
3181	NYSE	FNV	Mon, Apr 26, 2021	143.00	143.18	141.32	141.90
3180	NYSE	FNV	Fri, Apr 23, 2021	143.07	143.24	141.62	142.66
3179	NYSE	FNV	Thu, Apr 22, 2021	141.09	142.74	140.27	141.63
3178	NYSE	FNV	Wed, Apr 21, 2021	139.00	142.15	139.00	141.83
3177	NYSE	FNV	Tue, Apr 20, 2021	136.82	140.40	136.73	138.76
3176	NYSE	FNV	Mon, Apr 19, 2021	137.00	137.92	136.26	136.79
3175	NYSE	FNV	Fri, Apr 16, 2021	138.29	138.29	135.98	137.12
3174	NYSE	FNV	Thu, Apr 15, 2021	134.77	137.76	134.44	136.52
3173	NYSE	FNV	Wed, Apr 14, 2021	133.62	133.82	132.62	132.96
3172	NYSE	FNV	Tue, Apr 13, 2021	134.91	135.87	133.38	133.65
3171	NYSE	FNV	Mon, Apr 12, 2021	135.00	135.00	133.77	134.05
3170	NYSE	FNV	Fri, Apr 9, 2021	131.91	135.39	131.69	135.17
3169	NYSE	FNV	Thu, Apr 8, 2021	133.00	133.85	132.51	133.43
3168	NYSE	FNV	Wed, Apr 7, 2021	131.57	131.95	130.82	131.42
3167	NYSE	FNV	Tue, Apr 6, 2021	130.84	133.15	130.61	131.96
3166	NYSE	FNV	Mon, Apr 5, 2021	130.10	131.94	129.30	130.74
3165	NYSE	FNV	Thu, Apr 1, 2021	126.77	129.95	126.25	129.91
3164	NYSE	FNV	Wed, Mar 31, 2021	124.56	126.30	123.51	125.29
3163	NYSE	FNV	Tue, Mar 30, 2021	122.61	125.16	122.61	123.89
3162	NYSE	FNV	Mon, Mar 29, 2021	122.97	125.71	122.53	125.57
3161	NYSE	FNV	Fri, Mar 26, 2021	122.34	123.67	121.23	123.40
3160	NYSE	FNV	Thu, Mar 25, 2021	121.75	122.39	121.20	121.56
3159	NYSE	FNV	Wed, Mar 24, 2021	123.08	123.51	121.90	122.18
3158	NYSE	FNV	Tue, Mar 23, 2021	122.75	124.06	122.23	123.24
3157	NYSE	FNV	Mon, Mar 22, 2021	123.03	124.64	123.03	123.44
3156	NYSE	FNV	Fri, Mar 19, 2021	123.38	124.42	122.93	124.33
3155	NYSE	FNV	Thu, Mar 18, 2021	122.41	124.76	122.34	123.32
3154	NYSE	FNV	Wed, Mar 17, 2021	122.75	125.29	121.71	124.31
3153	NYSE	FNV	Tue, Mar 16, 2021	122.99	123.98	121.92	123.37
3152	NYSE	FNV	Mon, Mar 15, 2021	121.62	123.00	120.77	122.66
3151	NYSE	FNV	Fri, Mar 12, 2021	117.02	120.76	115.85	120.57
3150	NYSE	FNV	Thu, Mar 11, 2021	115.06	119.00	115.06	118.69
3149	NYSE	FNV	Wed, Mar 10, 2021	112.29	113.44	110.21	113.04
3148	NYSE	FNV	Tue, Mar 9, 2021	112.43	114.92	111.59	111.41
3147	NYSE	FNV	Mon, Mar 8, 2021	110.02	110.85	108.83	108.92
3146	NYSE	FNV	Fri, Mar 5, 2021	108.34	109.75	106.21	109.47
3145	NYSE	FNV	Thu, Mar 4, 2021	107.60	110.90	106.97	108.49
3144	NYSE	FNV	Wed, Mar 3, 2021	109.01	109.03	105.64	108.01
3143	NYSE	FNV	Tue, Mar 2, 2021	106.68	112.17	106.53	111.17
3142	NYSE	FNV	Mon, Mar 1, 2021	107.70	109.29	105.62	106.16
3141	NYSE	FNV	Fri, Feb 26, 2021	110.33	110.99	106.75	107.02
3140	NYSE	FNV	Thu, Feb 25, 2021	112.67	114.05	109.97	111.22
3139	NYSE	FNV	Wed, Feb 24, 2021	110.82	114.93	109.70	113.77
3138	NYSE	FNV	Tue, Feb 23, 2021	115.42	115.88	112.06	112.20
3137	NYSE	FNV	Mon, Feb 22, 2021	112.74	116.95	112.26	116.49
3136	NYSE	FNV	Fri, Feb 19, 2021	112.86	113.56	110.58	111.26
3135	NYSE	FNV	Thu, Feb 18, 2021	114.80	115.78	112.80	113.37
3134	NYSE	FNV	Wed, Feb 17, 2021	118.02	118.03	113.31	114.56
3133	NYSE	FNV	Tue, Feb 16, 2021	120.02	121.85	119.13	119.26
3132	NYSE	FNV	Fri, Feb 12, 2021	122.16	122.46	120.69	121.16
3131	NYSE	FNV	Thu, Feb 11, 2021	124.50	124.78	122.47	122.89
3130	NYSE	FNV	Wed, Feb 10, 2021	125.00	125.36	123.21	124.41
3129	NYSE	FNV	Tue, Feb 9, 2021	123.00	123.87	122.19	123.60
3128	NYSE	FNV	Mon, Feb 8, 2021	122.70	122.95	121.62	122.50
3127	NYSE	FNV	Fri, Feb 5, 2021	119.27	121.10	119.27	121.06
3126	NYSE	FNV	Thu, Feb 4, 2021	118.56	120.58	117.66	119.64
3125	NYSE	FNV	Wed, Feb 3, 2021	120.60	121.50	119.97	120.97
3124	NYSE	FNV	Tue, Feb 2, 2021	120.81	122.61	120.50	121.08
3123	NYSE	FNV	Mon, Feb 1, 2021	122.61	123.35	120.68	122.67
3122	NYSE	FNV	Fri, Jan 29, 2021	124.01	124.01	118.77	119.33
3121	NYSE	FNV	Thu, Jan 28, 2021	122.46	124.42	120.56	121.58
3120	NYSE	FNV	Wed, Jan 27, 2021	123.10	123.36	120.66	120.97
3119	NYSE	FNV	Tue, Jan 26, 2021	122.76	124.54	122.35	123.54
3118	NYSE	FNV	Mon, Jan 25, 2021	123.56	125.77	122.33	122.90
3117	NYSE	FNV	Fri, Jan 22, 2021	122.34	124.63	121.40	123.29
3116	NYSE	FNV	Thu, Jan 21, 2021	124.99	125.27	123.29	124.32
3115	NYSE	FNV	Wed, Jan 20, 2021	122.72	125.82	122.46	124.80
3114	NYSE	FNV	Tue, Jan 19, 2021	121.88	122.59	120.44	121.29
3113	NYSE	FNV	Fri, Jan 15, 2021	123.20	123.85	121.06	121.20
3112	NYSE	FNV	Thu, Jan 14, 2021	125.60	126.25	123.62	123.70
3111	NYSE	FNV	Wed, Jan 13, 2021	126.64	127.34	125.13	125.61
3110	NYSE	FNV	Tue, Jan 12, 2021	126.42	127.49	125.30	127.14
3109	NYSE	FNV	Mon, Jan 11, 2021	126.59	128.83	126.26	126.36
3108	NYSE	FNV	Fri, Jan 8, 2021	128.92	129.75	125.53	128.30
3107	NYSE	FNV	Thu, Jan 7, 2021	130.48	131.57	128.75	131.39
3106	NYSE	FNV	Wed, Jan 6, 2021	130.50	132.63	128.84	131.20
3105	NYSE	FNV	Tue, Jan 5, 2021	132.86	133.15	130.28	132.43
3104	NYSE	FNV	Mon, Jan 4, 2021	130.08	132.34	127.66	131.76
3103	NYSE	FNV	Thu, Dec 31, 2020	126.80	127.77	125.25	125.33
3102	NYSE	FNV	Wed, Dec 30, 2020	125.77	127.25	125.10	126.09
3101	NYSE	FNV	Tue, Dec 29, 2020	125.72	127.69	124.68	125.02
3100	NYSE	FNV	Mon, Dec 28, 2020	131.09	131.71	123.75	124.52
3099	NYSE	FNV	Thu, Dec 24, 2020	129.71	130.81	128.78	129.97
3098	NYSE	FNV	Wed, Dec 23, 2020	128.45	130.17	128.16	129.64
3097	NYSE	FNV	Tue, Dec 22, 2020	130.56	131.27	127.83	128.17
3096	NYSE	FNV	Mon, Dec 21, 2020	132.50	132.93	130.63	131.19
3095	NYSE	FNV	Fri, Dec 18, 2020	136.92	136.92	132.50	132.77
3094	NYSE	FNV	Thu, Dec 17, 2020	135.27	139.07	135.00	136.58
3093	NYSE	FNV	Wed, Dec 16, 2020	132.88	133.12	131.04	132.86
3092	NYSE	FNV	Tue, Dec 15, 2020	131.24	132.84	129.93	131.74
3091	NYSE	FNV	Mon, Dec 14, 2020	130.97	133.00	129.65	129.90
3090	NYSE	FNV	Fri, Dec 11, 2020	131.61	132.49	130.45	131.21
3089	NYSE	FNV	Thu, Dec 10, 2020	135.90	136.88	131.28	131.46
3088	NYSE	FNV	Wed, Dec 9, 2020	135.84	136.56	133.88	135.53
3087	NYSE	FNV	Tue, Dec 8, 2020	135.00	136.93	134.37	136.62
3086	NYSE	FNV	Mon, Dec 7, 2020	130.81	135.60	130.50	134.47
3085	NYSE	FNV	Fri, Dec 4, 2020	132.81	134.08	130.28	130.55
3084	NYSE	FNV	Thu, Dec 3, 2020	133.92	134.71	131.33	132.44
3083	NYSE	FNV	Wed, Dec 2, 2020	131.63	134.01	131.57	133.63
3082	NYSE	FNV	Tue, Dec 1, 2020	136.16	136.16	130.33	131.37
3081	NYSE	FNV	Mon, Nov 30, 2020	129.85	134.09	129.64	133.04
3080	NYSE	FNV	Fri, Nov 27, 2020	128.69	132.09	128.17	131.09
3079	NYSE	FNV	Wed, Nov 25, 2020	127.60	131.00	127.14	130.48
3078	NYSE	FNV	Tue, Nov 24, 2020	124.50	127.56	123.96	125.84
3077	NYSE	FNV	Mon, Nov 23, 2020	128.10	129.29	125.62	127.02
3076	NYSE	FNV	Fri, Nov 20, 2020	129.00	130.28	128.44	130.09
3075	NYSE	FNV	Thu, Nov 19, 2020	127.74	128.75	126.86	127.60
3074	NYSE	FNV	Wed, Nov 18, 2020	134.06	134.40	128.91	128.98
3073	NYSE	FNV	Tue, Nov 17, 2020	134.65	136.00	134.12	134.23
3072	NYSE	FNV	Mon, Nov 16, 2020	134.66	135.88	133.80	134.80
3071	NYSE	FNV	Fri, Nov 13, 2020	137.77	137.79	135.61	136.02
3070	NYSE	FNV	Thu, Nov 12, 2020	134.58	136.93	133.87	135.77
3069	NYSE	FNV	Wed, Nov 11, 2020	135.10	135.27	132.25	133.14
3068	NYSE	FNV	Tue, Nov 10, 2020	143.20	143.34	135.42	135.48
3067	NYSE	FNV	Mon, Nov 9, 2020	144.52	144.99	140.57	142.33
3066	NYSE	FNV	Fri, Nov 6, 2020	151.00	151.48	148.74	150.70
3065	NYSE	FNV	Thu, Nov 5, 2020	144.05	150.42	143.00	149.83
3064	NYSE	FNV	Wed, Nov 4, 2020	141.00	143.51	139.68	139.95
3063	NYSE	FNV	Tue, Nov 3, 2020	140.06	141.78	139.05	141.06
3062	NYSE	FNV	Mon, Nov 2, 2020	137.80	139.36	136.70	138.42
3061	NYSE	FNV	Fri, Oct 30, 2020	134.05	136.81	132.83	136.55
3060	NYSE	FNV	Thu, Oct 29, 2020	132.38	134.44	131.78	132.90
3059	NYSE	FNV	Wed, Oct 28, 2020	135.00	135.54	132.13	132.38
3058	NYSE	FNV	Tue, Oct 27, 2020	136.22	138.37	135.83	138.05
3057	NYSE	FNV	Mon, Oct 26, 2020	137.47	139.29	135.75	135.79
3056	NYSE	FNV	Fri, Oct 23, 2020	139.13	139.71	137.69	137.99
3055	NYSE	FNV	Thu, Oct 22, 2020	139.51	140.10	137.45	139.85
3054	NYSE	FNV	Wed, Oct 21, 2020	140.21	142.27	139.79	140.67
3053	NYSE	FNV	Tue, Oct 20, 2020	138.41	139.92	137.50	139.68
3052	NYSE	FNV	Mon, Oct 19, 2020	140.42	141.13	137.28	137.48
3051	NYSE	FNV	Fri, Oct 16, 2020	140.80	141.39	139.53	139.81
3050	NYSE	FNV	Thu, Oct 15, 2020	139.31	140.99	138.79	140.43
3049	NYSE	FNV	Wed, Oct 14, 2020	142.74	143.38	140.67	141.46
3048	NYSE	FNV	Tue, Oct 13, 2020	141.95	142.33	139.06	141.68
3047	NYSE	FNV	Mon, Oct 12, 2020	141.61	143.91	140.48	143.05
3046	NYSE	FNV	Fri, Oct 9, 2020	138.86	141.34	138.70	140.97
3045	NYSE	FNV	Thu, Oct 8, 2020	136.06	138.32	136.06	137.19
3044	NYSE	FNV	Wed, Oct 7, 2020	136.04	137.00	134.86	135.63
3043	NYSE	FNV	Tue, Oct 6, 2020	141.10	142.34	134.81	134.91
3042	NYSE	FNV	Mon, Oct 5, 2020	139.96	142.95	139.85	141.14
3041	NYSE	FNV	Fri, Oct 2, 2020	141.73	142.52	139.63	139.69
3040	NYSE	FNV	Thu, Oct 1, 2020	140.74	143.29	140.29	141.27
3039	NYSE	FNV	Wed, Sep 30, 2020	139.66	141.16	137.55	139.58
3038	NYSE	FNV	Tue, Sep 29, 2020	139.89	141.12	138.98	139.52
3037	NYSE	FNV	Mon, Sep 28, 2020	139.21	140.34	136.99	138.76
3036	NYSE	FNV	Fri, Sep 25, 2020	138.62	139.25	136.80	138.67
3035	NYSE	FNV	Thu, Sep 24, 2020	135.00	140.55	134.74	139.35
3034	NYSE	FNV	Wed, Sep 23, 2020	140.69	141.46	135.40	135.81
3033	NYSE	FNV	Tue, Sep 22, 2020	142.27	143.86	140.63	142.28
3032	NYSE	FNV	Mon, Sep 21, 2020	140.90	142.90	138.21	141.36
3031	NYSE	FNV	Fri, Sep 18, 2020	146.97	147.59	142.57	142.84
3030	NYSE	FNV	Thu, Sep 17, 2020	144.22	146.98	142.92	146.36
3029	NYSE	FNV	Wed, Sep 16, 2020	149.53	149.90	146.74	147.28
3028	NYSE	FNV	Tue, Sep 15, 2020	149.90	150.33	147.12	148.18
3027	NYSE	FNV	Mon, Sep 14, 2020	145.87	147.75	145.76	147.29
3026	NYSE	FNV	Fri, Sep 11, 2020	147.50	148.70	144.23	144.92
3025	NYSE	FNV	Thu, Sep 10, 2020	151.93	151.93	145.95	146.41
3024	NYSE	FNV	Wed, Sep 9, 2020	147.03	151.25	146.51	150.37
3023	NYSE	FNV	Tue, Sep 8, 2020	142.51	147.94	140.43	144.97
3022	NYSE	FNV	Fri, Sep 4, 2020	147.01	147.94	142.22	145.70
3021	NYSE	FNV	Thu, Sep 3, 2020	149.61	150.48	144.67	148.09
3020	NYSE	FNV	Wed, Sep 2, 2020	148.00	150.61	145.39	149.98
3019	NYSE	FNV	Tue, Sep 1, 2020	153.12	153.27	146.49	148.97
3018	NYSE	FNV	Mon, Aug 31, 2020	150.00	152.38	149.35	150.48
3017	NYSE	FNV	Fri, Aug 28, 2020	151.01	151.73	149.08	149.18
3016	NYSE	FNV	Thu, Aug 27, 2020	153.11	153.46	146.64	148.63
3015	NYSE	FNV	Wed, Aug 26, 2020	145.21	151.14	145.21	150.56
3014	NYSE	FNV	Tue, Aug 25, 2020	146.64	147.38	143.56	147.32
3013	NYSE	FNV	Mon, Aug 24, 2020	149.74	150.18	146.23	146.50
3012	NYSE	FNV	Fri, Aug 21, 2020	149.16	149.17	146.00	148.53
3011	NYSE	FNV	Thu, Aug 20, 2020	147.86	152.22	147.31	151.18
3010	NYSE	FNV	Wed, Aug 19, 2020	150.78	152.33	147.48	148.06
3009	NYSE	FNV	Tue, Aug 18, 2020	156.73	156.78	149.94	151.65
3008	NYSE	FNV	Mon, Aug 17, 2020	152.15	153.15	150.15	152.90
3007	NYSE	FNV	Fri, Aug 14, 2020	148.10	148.30	145.42	147.42
3006	NYSE	FNV	Thu, Aug 13, 2020	146.31	149.81	145.20	148.02
3005	NYSE	FNV	Wed, Aug 12, 2020	145.36	148.24	143.73	144.23
3004	NYSE	FNV	Tue, Aug 11, 2020	146.35	148.66	141.26	142.48
3003	NYSE	FNV	Mon, Aug 10, 2020	155.45	158.57	152.10	152.70
3002	NYSE	FNV	Fri, Aug 7, 2020	153.82	156.37	152.58	153.57
3001	NYSE	FNV	Thu, Aug 6, 2020	163.94	164.45	153.57	156.32
3000	NYSE	FNV	Wed, Aug 5, 2020	166.11	166.11	160.01	160.56
2999	NYSE	FNV	Tue, Aug 4, 2020	157.94	163.07	156.63	162.91
2998	NYSE	FNV	Mon, Aug 3, 2020	160.73	161.23	155.81	157.55
2997	NYSE	FNV	Fri, Jul 31, 2020	159.46	160.49	158.30	159.85
2996	NYSE	FNV	Thu, Jul 30, 2020	159.35	160.50	155.14	157.53
2995	NYSE	FNV	Wed, Jul 29, 2020	163.38	163.66	158.85	161.57
2994	NYSE	FNV	Tue, Jul 28, 2020	160.59	164.89	159.62	163.40
2993	NYSE	FNV	Mon, Jul 27, 2020	163.84	165.98	161.80	163.36
2992	NYSE	FNV	Fri, Jul 24, 2020	157.00	158.73	156.01	158.54
2991	NYSE	FNV	Thu, Jul 23, 2020	158.35	159.92	153.75	156.09
2990	NYSE	FNV	Wed, Jul 22, 2020	157.35	159.36	156.43	158.24
2989	NYSE	FNV	Tue, Jul 21, 2020	155.89	158.43	154.38	155.66
2988	NYSE	FNV	Mon, Jul 20, 2020	151.91	155.68	151.33	153.90
2987	NYSE	FNV	Fri, Jul 17, 2020	149.00	150.65	147.61	150.38
2986	NYSE	FNV	Thu, Jul 16, 2020	147.95	149.45	146.33	147.59
2985	NYSE	FNV	Wed, Jul 15, 2020	145.48	148.60	143.74	148.24
2984	NYSE	FNV	Tue, Jul 14, 2020	141.05	146.77	141.05	146.71
2983	NYSE	FNV	Mon, Jul 13, 2020	145.13	146.46	141.30	141.49
2982	NYSE	FNV	Fri, Jul 10, 2020	144.73	145.22	141.88	143.00
2981	NYSE	FNV	Thu, Jul 9, 2020	145.73	146.23	140.81	144.17
2980	NYSE	FNV	Wed, Jul 8, 2020	144.30	145.76	141.42	144.60
2979	NYSE	FNV	Tue, Jul 7, 2020	138.31	142.21	138.24	141.46
2978	NYSE	FNV	Mon, Jul 6, 2020	139.00	140.12	137.86	139.00
2977	NYSE	FNV	Thu, Jul 2, 2020	138.58	140.52	136.66	136.78
2976	NYSE	FNV	Wed, Jul 1, 2020	139.53	140.09	136.37	139.67
2975	NYSE	FNV	Tue, Jun 30, 2020	139.00	140.52	137.23	139.64
2974	NYSE	FNV	Mon, Jun 29, 2020	138.27	138.78	136.82	138.67
2973	NYSE	FNV	Fri, Jun 26, 2020	135.83	137.60	133.77	137.24
2972	NYSE	FNV	Thu, Jun 25, 2020	135.05	136.67	133.13	136.54
2971	NYSE	FNV	Wed, Jun 24, 2020	136.00	137.67	133.00	134.64
2970	NYSE	FNV	Tue, Jun 23, 2020	138.26	139.47	136.08	136.09
2969	NYSE	FNV	Mon, Jun 22, 2020	134.88	138.30	134.02	136.66
2968	NYSE	FNV	Fri, Jun 19, 2020	129.83	132.79	129.21	131.72
2967	NYSE	FNV	Thu, Jun 18, 2020	129.50	130.02	128.12	128.24
2966	NYSE	FNV	Wed, Jun 17, 2020	129.01	131.34	128.72	129.96
2965	NYSE	FNV	Tue, Jun 16, 2020	131.62	132.98	127.78	128.46
2964	NYSE	FNV	Mon, Jun 15, 2020	126.95	132.57	125.01	132.47
2963	NYSE	FNV	Fri, Jun 12, 2020	131.83	133.54	128.89	129.22
2962	NYSE	FNV	Thu, Jun 11, 2020	136.93	137.89	129.11	130.29
2961	NYSE	FNV	Wed, Jun 10, 2020	131.50	135.57	127.93	134.96
2960	NYSE	FNV	Tue, Jun 9, 2020	131.21	131.21	127.60	129.22
2959	NYSE	FNV	Mon, Jun 8, 2020	128.58	129.97	127.31	128.63
2958	NYSE	FNV	Fri, Jun 5, 2020	127.88	129.14	124.51	128.88
2957	NYSE	FNV	Thu, Jun 4, 2020	132.48	135.46	131.88	132.43
2956	NYSE	FNV	Wed, Jun 3, 2020	132.06	134.37	130.19	131.40
2955	NYSE	FNV	Tue, Jun 2, 2020	140.20	140.87	134.36	135.54
2954	NYSE	FNV	Mon, Jun 1, 2020	140.54	141.54	137.50	140.20
2953	NYSE	FNV	Fri, May 29, 2020	146.00	146.00	139.93	140.58
2952	NYSE	FNV	Thu, May 28, 2020	141.58	143.30	139.56	141.36
2951	NYSE	FNV	Wed, May 27, 2020	138.70	139.78	135.01	139.18
2950	NYSE	FNV	Tue, May 26, 2020	148.01	148.06	141.70	142.09
2949	NYSE	FNV	Fri, May 22, 2020	145.58	148.85	145.26	147.33
2948	NYSE	FNV	Thu, May 21, 2020	147.07	147.07	141.50	144.56
2947	NYSE	FNV	Wed, May 20, 2020	149.99	151.87	147.23	147.64
2946	NYSE	FNV	Tue, May 19, 2020	148.28	152.05	147.85	148.82
2945	NYSE	FNV	Mon, May 18, 2020	152.02	152.70	144.70	147.24
2944	NYSE	FNV	Fri, May 15, 2020	149.15	152.36	148.50	150.66
2943	NYSE	FNV	Thu, May 14, 2020	142.00	147.36	141.05	146.52
2942	NYSE	FNV	Wed, May 13, 2020	143.13	144.80	139.05	141.45
2941	NYSE	FNV	Tue, May 12, 2020	142.10	144.51	140.50	140.88
2940	NYSE	FNV	Mon, May 11, 2020	143.10	143.15	137.86	141.21
2939	NYSE	FNV	Fri, May 8, 2020	146.12	147.62	140.97	143.38
2938	NYSE	FNV	Thu, May 7, 2020	142.28	147.62	141.00	144.62
2937	NYSE	FNV	Wed, May 6, 2020	143.02	144.05	141.11	142.45
2936	NYSE	FNV	Tue, May 5, 2020	141.54	146.81	140.88	145.83
2935	NYSE	FNV	Mon, May 4, 2020	140.00	144.60	139.74	143.03
2934	NYSE	FNV	Fri, May 1, 2020	130.08	138.24	128.64	137.85
2933	NYSE	FNV	Thu, Apr 30, 2020	135.66	137.50	131.76	132.21
2932	NYSE	FNV	Wed, Apr 29, 2020	135.34	138.44	132.04	136.88
2931	NYSE	FNV	Tue, Apr 28, 2020	134.00	138.22	133.75	136.16
2930	NYSE	FNV	Mon, Apr 27, 2020	138.31	138.51	133.29	135.57
2929	NYSE	FNV	Fri, Apr 24, 2020	136.29	137.35	133.56	136.25
2928	NYSE	FNV	Thu, Apr 23, 2020	132.89	138.56	132.47	133.26
2927	NYSE	FNV	Wed, Apr 22, 2020	129.41	131.66	128.28	131.10
2926	NYSE	FNV	Tue, Apr 21, 2020	121.94	127.17	120.37	125.51
2925	NYSE	FNV	Mon, Apr 20, 2020	125.00	127.38	122.44	124.09
2924	NYSE	FNV	Fri, Apr 17, 2020	120.83	125.56	118.80	124.48
2923	NYSE	FNV	Thu, Apr 16, 2020	123.60	125.07	122.10	123.99
2922	NYSE	FNV	Wed, Apr 15, 2020	121.23	125.54	120.22	122.73
2921	NYSE	FNV	Tue, Apr 14, 2020	124.28	127.85	120.34	123.15
2920	NYSE	FNV	Mon, Apr 13, 2020	114.41	122.97	112.52	121.83
2919	NYSE	FNV	Thu, Apr 9, 2020	107.36	115.96	107.36	113.69
2918	NYSE	FNV	Wed, Apr 8, 2020	105.59	107.79	103.39	105.25
2917	NYSE	FNV	Tue, Apr 7, 2020	109.40	109.98	103.21	107.51
2916	NYSE	FNV	Mon, Apr 6, 2020	109.58	111.80	108.04	110.44
2915	NYSE	FNV	Fri, Apr 3, 2020	107.83	111.64	106.51	107.95
2914	NYSE	FNV	Thu, Apr 2, 2020	105.00	109.28	103.75	107.89
2913	NYSE	FNV	Wed, Apr 1, 2020	99.64	103.35	99.05	102.73
2912	NYSE	FNV	Tue, Mar 31, 2020	97.02	102.13	95.88	99.52
2911	NYSE	FNV	Mon, Mar 30, 2020	101.58	104.20	95.33	97.99
2910	NYSE	FNV	Fri, Mar 27, 2020	108.09	110.00	99.52	99.99
2909	NYSE	FNV	Thu, Mar 26, 2020	112.00	114.71	104.40	109.95
2908	NYSE	FNV	Wed, Mar 25, 2020	111.91	114.75	108.31	110.82
2907	NYSE	FNV	Tue, Mar 24, 2020	109.98	112.85	105.02	111.13
2906	NYSE	FNV	Mon, Mar 23, 2020	97.23	104.89	95.64	100.06
2905	NYSE	FNV	Fri, Mar 20, 2020	102.47	104.75	93.21	93.88
2904	NYSE	FNV	Thu, Mar 19, 2020	101.85	107.57	93.01	101.36
2903	NYSE	FNV	Wed, Mar 18, 2020	102.43	108.20	97.47	104.03
2902	NYSE	FNV	Tue, Mar 17, 2020	95.82	113.65	95.82	105.85
2901	NYSE	FNV	Mon, Mar 16, 2020	77.75	99.73	77.18	97.15
2900	NYSE	FNV	Fri, Mar 13, 2020	97.53	98.98	86.16	87.98
2899	NYSE	FNV	Thu, Mar 12, 2020	93.80	101.90	82.09	95.65
2898	NYSE	FNV	Wed, Mar 11, 2020	105.88	109.38	101.52	102.16
2897	NYSE	FNV	Tue, Mar 10, 2020	107.81	112.27	101.83	107.83
2896	NYSE	FNV	Mon, Mar 9, 2020	115.26	115.96	107.05	107.67
2895	NYSE	FNV	Fri, Mar 6, 2020	121.02	122.31	115.77	119.08
2894	NYSE	FNV	Thu, Mar 5, 2020	118.52	120.78	116.63	120.61
2893	NYSE	FNV	Wed, Mar 4, 2020	116.16	117.15	113.61	117.03
2892	NYSE	FNV	Tue, Mar 3, 2020	111.18	117.77	109.75	114.55
2891	NYSE	FNV	Mon, Mar 2, 2020	108.50	110.20	107.19	109.94
2890	NYSE	FNV	Fri, Feb 28, 2020	105.50	110.60	104.00	107.50
2889	NYSE	FNV	Thu, Feb 27, 2020	119.47	119.65	112.61	112.66
2888	NYSE	FNV	Wed, Feb 26, 2020	117.39	119.62	117.17	118.08
2887	NYSE	FNV	Tue, Feb 25, 2020	119.25	120.78	117.80	117.91
2886	NYSE	FNV	Mon, Feb 24, 2020	122.65	122.65	119.31	120.24
2885	NYSE	FNV	Fri, Feb 21, 2020	118.87	119.39	117.53	119.18
2884	NYSE	FNV	Thu, Feb 20, 2020	117.37	117.64	114.75	116.16
2883	NYSE	FNV	Wed, Feb 19, 2020	117.50	117.59	116.24	117.30
2882	NYSE	FNV	Tue, Feb 18, 2020	116.38	117.00	115.73	116.97
2881	NYSE	FNV	Fri, Feb 14, 2020	114.50	116.07	114.26	115.60
2880	NYSE	FNV	Thu, Feb 13, 2020	114.36	115.25	113.61	114.61
2879	NYSE	FNV	Wed, Feb 12, 2020	114.23	114.92	113.76	113.93
2878	NYSE	FNV	Tue, Feb 11, 2020	113.72	114.68	113.29	114.63
2877	NYSE	FNV	Mon, Feb 10, 2020	113.36	114.17	113.00	113.79
2876	NYSE	FNV	Fri, Feb 7, 2020	114.34	114.62	112.75	112.95
2875	NYSE	FNV	Thu, Feb 6, 2020	112.41	114.31	111.88	114.16
2874	NYSE	FNV	Wed, Feb 5, 2020	111.87	112.14	110.71	111.88
2873	NYSE	FNV	Tue, Feb 4, 2020	112.18	112.60	110.21	112.17
2872	NYSE	FNV	Mon, Feb 3, 2020	113.20	113.73	112.19	112.97
2871	NYSE	FNV	Fri, Jan 31, 2020	113.20	114.50	112.82	113.64
2870	NYSE	FNV	Thu, Jan 30, 2020	112.82	113.29	111.90	113.18
2869	NYSE	FNV	Wed, Jan 29, 2020	110.25	112.28	110.00	112.14
2868	NYSE	FNV	Tue, Jan 28, 2020	109.57	110.99	109.01	110.58
2867	NYSE	FNV	Mon, Jan 27, 2020	111.01	112.14	109.50	110.00
2866	NYSE	FNV	Fri, Jan 24, 2020	108.70	110.46	108.48	110.31
2865	NYSE	FNV	Thu, Jan 23, 2020	107.77	109.11	107.30	108.71
2864	NYSE	FNV	Wed, Jan 22, 2020	109.03	109.03	107.83	108.08
2863	NYSE	FNV	Tue, Jan 21, 2020	105.18	108.71	105.14	108.71
2862	NYSE	FNV	Fri, Jan 17, 2020	106.39	106.40	104.84	105.63
2861	NYSE	FNV	Thu, Jan 16, 2020	104.66	105.38	103.91	105.38
2860	NYSE	FNV	Wed, Jan 15, 2020	103.51	105.18	102.93	105.15
2859	NYSE	FNV	Tue, Jan 14, 2020	101.28	102.67	100.80	102.50
2858	NYSE	FNV	Mon, Jan 13, 2020	102.01	102.34	101.32	101.36
2857	NYSE	FNV	Fri, Jan 10, 2020	101.25	102.72	101.12	102.41
2856	NYSE	FNV	Thu, Jan 9, 2020	100.00	101.24	99.66	100.81
2855	NYSE	FNV	Wed, Jan 8, 2020	103.93	104.16	100.65	100.83
2854	NYSE	FNV	Tue, Jan 7, 2020	103.61	104.39	103.22	104.08
2853	NYSE	FNV	Mon, Jan 6, 2020	104.83	105.24	103.52	103.88
2852	NYSE	FNV	Fri, Jan 3, 2020	105.64	105.87	102.78	103.23
2851	NYSE	FNV	Thu, Jan 2, 2020	104.00	104.23	102.75	103.45
2850	NYSE	FNV	Tue, Dec 31, 2019	103.85	104.07	102.73	103.30
2849	NYSE	FNV	Mon, Dec 30, 2019	101.94	103.38	101.73	103.30
2848	NYSE	FNV	Fri, Dec 27, 2019	103.10	103.20	101.69	101.90
2847	NYSE	FNV	Thu, Dec 26, 2019	102.48	103.87	101.84	102.90
2846	NYSE	FNV	Tue, Dec 24, 2019	100.00	101.65	99.90	101.36
2845	NYSE	FNV	Mon, Dec 23, 2019	96.79	99.61	96.38	99.61
2844	NYSE	FNV	Fri, Dec 20, 2019	97.67	98.19	96.44	96.44
2843	NYSE	FNV	Thu, Dec 19, 2019	97.37	98.05	96.96	97.61
2842	NYSE	FNV	Wed, Dec 18, 2019	96.94	98.07	96.85	97.26
2841	NYSE	FNV	Tue, Dec 17, 2019	98.10	98.10	96.70	96.85
2840	NYSE	FNV	Mon, Dec 16, 2019	99.00	99.01	97.66	97.88
2839	NYSE	FNV	Fri, Dec 13, 2019	97.28	98.83	97.12	98.50
2838	NYSE	FNV	Thu, Dec 12, 2019	99.09	99.59	97.27	97.61
2837	NYSE	FNV	Wed, Dec 11, 2019	98.81	98.91	97.68	98.53
2836	NYSE	FNV	Tue, Dec 10, 2019	97.67	98.79	97.18	98.76
2835	NYSE	FNV	Mon, Dec 9, 2019	97.57	98.36	97.06	97.08
2834	NYSE	FNV	Fri, Dec 6, 2019	96.75	98.33	96.26	97.06
2833	NYSE	FNV	Thu, Dec 5, 2019	97.45	99.09	97.45	98.07
2832	NYSE	FNV	Wed, Dec 4, 2019	99.04	99.39	97.15	97.47
2831	NYSE	FNV	Tue, Dec 3, 2019	99.58	101.20	98.32	98.71
2830	NYSE	FNV	Mon, Dec 2, 2019	98.29	99.35	97.89	98.86
2829	NYSE	FNV	Fri, Nov 29, 2019	97.80	98.74	97.80	98.32
2828	NYSE	FNV	Wed, Nov 27, 2019	97.12	98.08	96.93	97.66
2827	NYSE	FNV	Tue, Nov 26, 2019	97.00	97.86	96.47	97.72
2826	NYSE	FNV	Mon, Nov 25, 2019	96.41	98.02	96.23	96.92
2825	NYSE	FNV	Fri, Nov 22, 2019	97.72	97.74	96.49	96.94
2824	NYSE	FNV	Thu, Nov 21, 2019	98.19	98.74	97.28	97.51
2823	NYSE	FNV	Wed, Nov 20, 2019	98.50	99.16	97.54	98.41
2822	NYSE	FNV	Tue, Nov 19, 2019	98.88	100.00	98.55	98.64
2821	NYSE	FNV	Mon, Nov 18, 2019	98.88	99.60	98.55	99.02
2820	NYSE	FNV	Fri, Nov 15, 2019	98.64	99.43	98.50	99.04
2819	NYSE	FNV	Thu, Nov 14, 2019	98.85	99.62	98.47	98.90
2818	NYSE	FNV	Wed, Nov 13, 2019	98.65	99.21	97.87	98.16
2817	NYSE	FNV	Tue, Nov 12, 2019	97.75	100.70	96.94	97.91
2816	NYSE	FNV	Mon, Nov 11, 2019	95.47	96.13	95.47	95.75
2815	NYSE	FNV	Fri, Nov 8, 2019	95.29	96.45	95.29	95.61
2814	NYSE	FNV	Thu, Nov 7, 2019	96.32	96.39	95.33	96.19
2813	NYSE	FNV	Wed, Nov 6, 2019	96.05	97.22	95.40	96.96
2812	NYSE	FNV	Tue, Nov 5, 2019	95.25	96.04	94.58	95.69
2811	NYSE	FNV	Mon, Nov 4, 2019	96.07	97.05	95.98	96.70
2810	NYSE	FNV	Fri, Nov 1, 2019	96.68	97.13	95.10	96.45
2809	NYSE	FNV	Thu, Oct 31, 2019	95.70	97.73	95.37	96.97
2808	NYSE	FNV	Wed, Oct 30, 2019	94.96	94.96	92.85	94.80
2807	NYSE	FNV	Tue, Oct 29, 2019	93.29	95.45	92.87	94.81
2806	NYSE	FNV	Mon, Oct 28, 2019	94.88	94.88	93.66	94.01
2805	NYSE	FNV	Fri, Oct 25, 2019	96.75	96.96	94.68	95.76
2804	NYSE	FNV	Thu, Oct 24, 2019	94.91	95.96	94.74	95.48
2803	NYSE	FNV	Wed, Oct 23, 2019	94.02	95.22	93.94	94.61
2802	NYSE	FNV	Tue, Oct 22, 2019	91.93	93.59	91.79	93.44
2801	NYSE	FNV	Mon, Oct 21, 2019	93.74	93.95	91.71	91.93
2800	NYSE	FNV	Fri, Oct 18, 2019	93.05	93.72	92.11	93.29
2799	NYSE	FNV	Thu, Oct 17, 2019	91.28	93.75	91.26	92.99
2798	NYSE	FNV	Wed, Oct 16, 2019	91.90	92.11	90.64	91.68
2797	NYSE	FNV	Tue, Oct 15, 2019	92.28	93.39	91.10	91.22
2796	NYSE	FNV	Mon, Oct 14, 2019	92.44	93.80	92.29	92.73
2795	NYSE	FNV	Fri, Oct 11, 2019	95.57	95.61	92.48	92.58
2794	NYSE	FNV	Thu, Oct 10, 2019	95.53	96.66	94.26	96.02
2793	NYSE	FNV	Wed, Oct 9, 2019	95.61	96.16	94.91	95.53
2792	NYSE	FNV	Tue, Oct 8, 2019	94.79	95.88	93.80	95.86
2791	NYSE	FNV	Mon, Oct 7, 2019	93.73	94.59	93.38	93.78
2790	NYSE	FNV	Fri, Oct 4, 2019	92.50	94.52	92.43	94.44
2789	NYSE	FNV	Thu, Oct 3, 2019	92.52	94.21	92.00	92.74
2788	NYSE	FNV	Wed, Oct 2, 2019	92.24	92.70	91.21	92.43
2787	NYSE	FNV	Tue, Oct 1, 2019	90.35	92.24	90.09	91.05
2786	NYSE	FNV	Mon, Sep 30, 2019	91.90	92.81	90.55	91.16
2785	NYSE	FNV	Fri, Sep 27, 2019	92.39	93.71	92.19	92.63
2784	NYSE	FNV	Thu, Sep 26, 2019	95.01	95.24	93.25	93.83
2783	NYSE	FNV	Wed, Sep 25, 2019	96.07	96.92	94.25	94.62
2782	NYSE	FNV	Tue, Sep 24, 2019	95.30	96.85	94.78	96.71
2781	NYSE	FNV	Mon, Sep 23, 2019	95.13	96.03	94.75	95.49
2780	NYSE	FNV	Fri, Sep 20, 2019	93.29	95.02	92.51	94.83
2779	NYSE	FNV	Thu, Sep 19, 2019	93.02	93.95	92.74	93.24
2778	NYSE	FNV	Wed, Sep 18, 2019	93.23	93.51	90.66	92.47
2777	NYSE	FNV	Tue, Sep 17, 2019	91.45	93.58	91.25	93.05
2776	NYSE	FNV	Mon, Sep 16, 2019	91.38	92.57	90.41	90.89
2775	NYSE	FNV	Fri, Sep 13, 2019	91.69	92.98	89.46	89.98
2774	NYSE	FNV	Thu, Sep 12, 2019	95.91	96.20	91.78	91.87
2773	NYSE	FNV	Wed, Sep 11, 2019	94.23	95.50	93.29	93.43
2772	NYSE	FNV	Tue, Sep 10, 2019	93.26	94.80	92.81	93.84
2771	NYSE	FNV	Mon, Sep 9, 2019	96.30	96.62	93.19	93.84
2770	NYSE	FNV	Fri, Sep 6, 2019	98.13	98.79	95.75	96.53
2769	NYSE	FNV	Thu, Sep 5, 2019	99.47	99.81	97.65	98.24
2768	NYSE	FNV	Wed, Sep 4, 2019	99.16	101.19	98.57	100.94
2767	NYSE	FNV	Tue, Sep 3, 2019	98.77	99.85	98.20	98.82
2766	NYSE	FNV	Fri, Aug 30, 2019	97.00	97.77	96.08	97.66
2765	NYSE	FNV	Thu, Aug 29, 2019	98.19	98.48	96.48	97.29
2764	NYSE	FNV	Wed, Aug 28, 2019	98.98	98.98	96.62	98.07
2763	NYSE	FNV	Tue, Aug 27, 2019	97.05	99.14	96.70	98.34
2762	NYSE	FNV	Mon, Aug 26, 2019	97.00	97.37	95.75	96.60
2761	NYSE	FNV	Fri, Aug 23, 2019	95.02	97.00	94.78	96.52
2760	NYSE	FNV	Thu, Aug 22, 2019	94.90	95.58	93.81	94.20
2759	NYSE	FNV	Wed, Aug 21, 2019	94.31	95.23	94.21	94.88
2758	NYSE	FNV	Tue, Aug 20, 2019	93.08	94.68	92.77	94.40
2757	NYSE	FNV	Mon, Aug 19, 2019	91.44	93.90	91.00	92.57
2756	NYSE	FNV	Fri, Aug 16, 2019	92.00	93.03	91.05	92.78
2755	NYSE	FNV	Thu, Aug 15, 2019	92.13	93.28	92.05	92.27
2754	NYSE	FNV	Wed, Aug 14, 2019	94.60	94.71	92.47	92.50
2753	NYSE	FNV	Tue, Aug 13, 2019	95.60	96.30	90.39	93.29
2752	NYSE	FNV	Mon, Aug 12, 2019	93.76	96.49	93.76	94.15
2751	NYSE	FNV	Fri, Aug 9, 2019	94.75	95.41	93.71	93.74
2750	NYSE	FNV	Thu, Aug 8, 2019	91.75	95.24	90.12	94.79
2749	NYSE	FNV	Wed, Aug 7, 2019	92.11	94.09	91.91	92.27
2748	NYSE	FNV	Tue, Aug 6, 2019	90.58	90.91	89.38	90.31
2747	NYSE	FNV	Mon, Aug 5, 2019	90.94	92.79	90.45	90.67
2746	NYSE	FNV	Fri, Aug 2, 2019	89.59	90.01	88.76	89.54
2745	NYSE	FNV	Thu, Aug 1, 2019	85.88	90.45	85.44	89.96
2744	NYSE	FNV	Wed, Jul 31, 2019	89.48	90.52	86.79	86.83
2743	NYSE	FNV	Tue, Jul 30, 2019	90.16	90.78	89.19	89.49
2742	NYSE	FNV	Mon, Jul 29, 2019	89.59	89.97	88.72	89.95
2741	NYSE	FNV	Fri, Jul 26, 2019	89.32	89.88	89.00	89.33
2740	NYSE	FNV	Thu, Jul 25, 2019	89.21	90.09	88.97	89.28
2739	NYSE	FNV	Wed, Jul 24, 2019	89.93	90.23	89.10	89.79
2738	NYSE	FNV	Tue, Jul 23, 2019	89.62	90.27	88.88	89.46
2737	NYSE	FNV	Mon, Jul 22, 2019	90.50	90.76	89.50	90.30
2736	NYSE	FNV	Fri, Jul 19, 2019	89.06	90.70	89.01	90.22
2735	NYSE	FNV	Thu, Jul 18, 2019	87.58	90.09	87.30	89.58
2734	NYSE	FNV	Wed, Jul 17, 2019	85.42	88.03	84.95	87.58
2733	NYSE	FNV	Tue, Jul 16, 2019	85.99	85.99	84.46	84.88
2732	NYSE	FNV	Mon, Jul 15, 2019	85.80	86.07	85.26	85.90
2731	NYSE	FNV	Fri, Jul 12, 2019	85.85	86.13	85.34	85.79
2730	NYSE	FNV	Thu, Jul 11, 2019	85.90	86.00	85.01	85.38
2729	NYSE	FNV	Wed, Jul 10, 2019	86.37	86.95	85.14	85.86
2728	NYSE	FNV	Tue, Jul 9, 2019	83.43	85.39	83.43	85.21
2727	NYSE	FNV	Mon, Jul 8, 2019	84.47	84.84	83.45	83.60
2726	NYSE	FNV	Fri, Jul 5, 2019	82.40	83.90	81.79	83.66
2725	NYSE	FNV	Wed, Jul 3, 2019	85.47	85.59	83.87	84.34
2724	NYSE	FNV	Tue, Jul 2, 2019	83.85	85.31	82.66	85.13
2723	NYSE	FNV	Mon, Jul 1, 2019	83.04	84.05	82.75	83.42
2722	NYSE	FNV	Fri, Jun 28, 2019	83.97	85.06	83.24	84.88
2721	NYSE	FNV	Thu, Jun 27, 2019	83.70	84.29	82.58	83.51
2720	NYSE	FNV	Wed, Jun 26, 2019	83.88	84.96	83.60	83.95
2719	NYSE	FNV	Tue, Jun 25, 2019	86.70	86.81	83.42	84.70
2718	NYSE	FNV	Mon, Jun 24, 2019	84.10	86.48	83.68	86.31
2717	NYSE	FNV	Fri, Jun 21, 2019	82.80	83.89	81.64	83.68
2716	NYSE	FNV	Thu, Jun 20, 2019	82.52	84.79	82.15	82.80
2715	NYSE	FNV	Wed, Jun 19, 2019	79.26	80.69	78.80	80.51
2714	NYSE	FNV	Tue, Jun 18, 2019	79.47	80.32	78.86	79.91
2713	NYSE	FNV	Mon, Jun 17, 2019	78.11	79.28	78.00	78.74
2712	NYSE	FNV	Fri, Jun 14, 2019	78.72	79.08	77.48	78.13
2711	NYSE	FNV	Thu, Jun 13, 2019	77.15	78.29	77.10	78.24
2710	NYSE	FNV	Wed, Jun 12, 2019	77.48	77.99	77.00	77.07
2709	NYSE	FNV	Tue, Jun 11, 2019	76.65	77.39	76.14	76.86
2708	NYSE	FNV	Mon, Jun 10, 2019	76.31	77.11	75.93	76.89
2707	NYSE	FNV	Fri, Jun 7, 2019	78.93	79.00	77.38	77.41
2706	NYSE	FNV	Thu, Jun 6, 2019	78.30	78.82	77.75	78.32
2705	NYSE	FNV	Wed, Jun 5, 2019	78.26	78.89	77.50	78.06
2704	NYSE	FNV	Tue, Jun 4, 2019	77.56	77.88	76.34	77.56
2703	NYSE	FNV	Mon, Jun 3, 2019	78.00	78.58	76.79	77.99
2702	NYSE	FNV	Fri, May 31, 2019	75.62	77.75	75.62	77.19
2701	NYSE	FNV	Thu, May 30, 2019	74.24	74.94	73.87	74.83
2700	NYSE	FNV	Wed, May 29, 2019	74.10	74.65	73.88	74.14
2699	NYSE	FNV	Tue, May 28, 2019	73.29	74.18	72.98	73.99
2698	NYSE	FNV	Fri, May 24, 2019	73.40	74.16	73.13	73.54
2697	NYSE	FNV	Thu, May 23, 2019	74.25	75.11	73.42	73.50
2696	NYSE	FNV	Wed, May 22, 2019	75.40	75.48	73.91	74.15
2695	NYSE	FNV	Tue, May 21, 2019	75.58	76.04	75.00	75.94
2694	NYSE	FNV	Mon, May 20, 2019	76.10	76.85	75.84	75.92
2693	NYSE	FNV	Fri, May 17, 2019	75.17	76.06	74.75	75.92
2692	NYSE	FNV	Thu, May 16, 2019	75.63	75.80	74.80	75.31
2691	NYSE	FNV	Wed, May 15, 2019	75.74	76.90	75.55	75.81
2690	NYSE	FNV	Tue, May 14, 2019	75.54	76.42	75.23	75.55
2689	NYSE	FNV	Mon, May 13, 2019	74.10	76.06	73.39	75.77
2688	NYSE	FNV	Fri, May 10, 2019	73.50	73.74	72.80	73.08
2687	NYSE	FNV	Thu, May 9, 2019	71.08	75.32	70.99	72.93
2686	NYSE	FNV	Wed, May 8, 2019	71.30	71.45	69.92	70.40
2685	NYSE	FNV	Tue, May 7, 2019	71.08	71.56	70.18	71.07
2684	NYSE	FNV	Mon, May 6, 2019	70.72	71.32	70.31	71.07
2683	NYSE	FNV	Fri, May 3, 2019	70.77	71.24	70.27	70.68
2682	NYSE	FNV	Thu, May 2, 2019	70.43	70.69	69.58	70.33
2681	NYSE	FNV	Wed, May 1, 2019	71.68	72.37	70.57	70.70
2680	NYSE	FNV	Tue, Apr 30, 2019	70.55	72.28	70.02	71.68
2679	NYSE	FNV	Mon, Apr 29, 2019	70.79	71.06	69.85	70.44
2678	NYSE	FNV	Fri, Apr 26, 2019	69.94	71.21	69.50	70.97
2677	NYSE	FNV	Thu, Apr 25, 2019	69.90	70.13	69.16	69.32
2676	NYSE	FNV	Wed, Apr 24, 2019	69.80	70.29	69.16	69.80
2675	NYSE	FNV	Tue, Apr 23, 2019	70.05	70.30	69.50	69.84
2674	NYSE	FNV	Mon, Apr 22, 2019	71.12	71.51	70.18	70.30
2673	NYSE	FNV	Thu, Apr 18, 2019	71.43	71.53	70.33	71.12
2672	NYSE	FNV	Wed, Apr 17, 2019	72.82	73.04	70.88	71.43
2671	NYSE	FNV	Tue, Apr 16, 2019	74.05	74.23	72.66	72.84
2670	NYSE	FNV	Mon, Apr 15, 2019	74.05	74.85	74.05	74.44
2669	NYSE	FNV	Fri, Apr 12, 2019	74.54	74.78	74.28	74.60
2668	NYSE	FNV	Thu, Apr 11, 2019	74.10	74.80	74.09	74.59
2667	NYSE	FNV	Wed, Apr 10, 2019	74.86	75.44	74.58	74.88
2666	NYSE	FNV	Tue, Apr 9, 2019	75.38	75.83	74.04	74.72
2665	NYSE	FNV	Mon, Apr 8, 2019	76.00	76.34	75.13	75.58
2664	NYSE	FNV	Fri, Apr 5, 2019	75.41	75.66	74.82	75.59
2663	NYSE	FNV	Thu, Apr 4, 2019	73.88	75.82	73.62	75.76
2662	NYSE	FNV	Wed, Apr 3, 2019	74.56	75.12	74.04	74.26
2661	NYSE	FNV	Tue, Apr 2, 2019	74.85	74.85	74.10	74.33
2660	NYSE	FNV	Mon, Apr 1, 2019	75.18	75.71	74.22	74.59
2659	NYSE	FNV	Fri, Mar 29, 2019	75.92	75.92	74.93	75.05
2658	NYSE	FNV	Thu, Mar 28, 2019	74.97	75.70	74.47	75.01
2657	NYSE	FNV	Wed, Mar 27, 2019	77.12	77.17	75.73	75.85
2656	NYSE	FNV	Tue, Mar 26, 2019	76.40	77.54	75.75	77.26
2655	NYSE	FNV	Mon, Mar 25, 2019	76.49	77.99	76.28	76.93
2654	NYSE	FNV	Fri, Mar 22, 2019	73.62	75.97	73.55	75.90
2653	NYSE	FNV	Thu, Mar 21, 2019	73.78	74.17	72.44	73.66
2652	NYSE	FNV	Wed, Mar 20, 2019	74.10	74.29	70.95	74.11
2651	NYSE	FNV	Tue, Mar 19, 2019	76.23	76.83	75.62	75.68
2650	NYSE	FNV	Mon, Mar 18, 2019	77.24	77.36	75.45	75.59
2649	NYSE	FNV	Fri, Mar 15, 2019	76.61	77.40	76.49	76.75
2648	NYSE	FNV	Thu, Mar 14, 2019	76.25	77.10	76.10	76.14
2647	NYSE	FNV	Wed, Mar 13, 2019	78.44	78.82	77.31	77.89
2646	NYSE	FNV	Tue, Mar 12, 2019	77.20	78.14	76.85	77.83
2645	NYSE	FNV	Mon, Mar 11, 2019	77.21	77.30	75.96	77.07
2644	NYSE	FNV	Fri, Mar 8, 2019	76.70	77.41	76.01	77.19
2643	NYSE	FNV	Thu, Mar 7, 2019	74.78	76.02	74.45	75.41
2642	NYSE	FNV	Wed, Mar 6, 2019	75.00	75.38	74.34	75.02
2641	NYSE	FNV	Tue, Mar 5, 2019	74.30	75.50	74.25	74.90
2640	NYSE	FNV	Mon, Mar 4, 2019	74.30	74.50	73.37	74.32
2639	NYSE	FNV	Fri, Mar 1, 2019	75.07	75.74	74.35	74.45
2638	NYSE	FNV	Thu, Feb 28, 2019	75.16	75.69	74.72	75.39
2637	NYSE	FNV	Wed, Feb 27, 2019	76.50	76.72	74.67	75.24
2636	NYSE	FNV	Tue, Feb 26, 2019	76.00	76.50	75.08	76.45
2635	NYSE	FNV	Mon, Feb 25, 2019	76.62	77.11	76.00	76.06
2634	NYSE	FNV	Fri, Feb 22, 2019	76.68	77.79	76.48	76.73
2633	NYSE	FNV	Thu, Feb 21, 2019	76.40	77.12	76.14	76.58
2632	NYSE	FNV	Wed, Feb 20, 2019	77.39	77.68	76.01	76.89
2631	NYSE	FNV	Tue, Feb 19, 2019	77.00	77.84	76.51	76.94
2630	NYSE	FNV	Fri, Feb 15, 2019	75.01	76.58	74.93	76.42
2629	NYSE	FNV	Thu, Feb 14, 2019	73.96	74.93	73.45	74.64
2628	NYSE	FNV	Wed, Feb 13, 2019	74.35	75.59	74.10	74.12
2627	NYSE	FNV	Tue, Feb 12, 2019	74.55	75.05	73.87	74.40
2626	NYSE	FNV	Mon, Feb 11, 2019	74.71	75.40	74.19	74.23
2625	NYSE	FNV	Fri, Feb 8, 2019	75.18	76.11	75.01	75.42
2624	NYSE	FNV	Thu, Feb 7, 2019	75.86	76.12	74.56	74.96
2623	NYSE	FNV	Wed, Feb 6, 2019	76.05	76.86	75.64	75.93
2622	NYSE	FNV	Tue, Feb 5, 2019	76.62	76.93	75.73	76.80
2621	NYSE	FNV	Mon, Feb 4, 2019	76.01	76.99	75.85	76.88
2620	NYSE	FNV	Fri, Feb 1, 2019	77.66	77.66	76.26	76.86
2619	NYSE	FNV	Thu, Jan 31, 2019	76.94	77.92	76.37	77.64
2618	NYSE	FNV	Wed, Jan 30, 2019	76.90	77.36	75.16	76.33
2617	NYSE	FNV	Tue, Jan 29, 2019	75.40	76.82	75.25	76.58
2616	NYSE	FNV	Mon, Jan 28, 2019	72.87	74.62	72.42	74.56
2615	NYSE	FNV	Fri, Jan 25, 2019	72.00	72.92	71.81	72.81
2614	NYSE	FNV	Thu, Jan 24, 2019	70.09	71.25	70.09	71.06
2613	NYSE	FNV	Wed, Jan 23, 2019	69.84	70.70	69.47	70.40
2612	NYSE	FNV	Tue, Jan 22, 2019	69.00	69.96	68.58	69.92
2611	NYSE	FNV	Fri, Jan 18, 2019	68.58	69.46	68.19	68.90
2610	NYSE	FNV	Thu, Jan 17, 2019	69.14	69.19	68.64	69.12
2609	NYSE	FNV	Wed, Jan 16, 2019	69.92	70.27	68.90	69.11
2608	NYSE	FNV	Tue, Jan 15, 2019	70.84	70.97	69.52	69.95
2607	NYSE	FNV	Mon, Jan 14, 2019	70.81	70.89	70.03	70.63
2606	NYSE	FNV	Fri, Jan 11, 2019	70.06	70.44	69.60	70.31
2605	NYSE	FNV	Thu, Jan 10, 2019	69.96	70.06	68.87	69.80
2604	NYSE	FNV	Wed, Jan 9, 2019	68.78	69.92	68.71	69.86
2603	NYSE	FNV	Tue, Jan 8, 2019	68.01	69.16	67.97	68.51
2602	NYSE	FNV	Mon, Jan 7, 2019	69.97	69.97	68.02	68.52
2601	NYSE	FNV	Fri, Jan 4, 2019	70.43	70.80	69.07	69.22
2600	NYSE	FNV	Thu, Jan 3, 2019	70.66	71.47	70.47	71.22
2599	NYSE	FNV	Wed, Jan 2, 2019	70.08	71.00	69.50	70.19
2598	NYSE	FNV	Mon, Dec 31, 2018	69.41	70.35	68.64	70.17
2597	NYSE	FNV	Fri, Dec 28, 2018	70.58	70.91	69.27	69.41
2596	NYSE	FNV	Thu, Dec 27, 2018	69.82	70.67	69.30	70.61
2595	NYSE	FNV	Wed, Dec 26, 2018	71.15	71.68	69.08	69.66
2594	NYSE	FNV	Mon, Dec 24, 2018	69.72	70.86	69.38	70.65
2593	NYSE	FNV	Fri, Dec 21, 2018	70.81	70.91	68.74	69.00
2592	NYSE	FNV	Thu, Dec 20, 2018	70.78	71.51	69.63	70.95
2591	NYSE	FNV	Wed, Dec 19, 2018	72.67	74.17	68.98	69.04
2590	NYSE	FNV	Tue, Dec 18, 2018	71.50	73.14	71.17	72.41
2589	NYSE	FNV	Mon, Dec 17, 2018	72.20	72.52	70.44	71.51
2588	NYSE	FNV	Fri, Dec 14, 2018	73.01	73.44	71.45	71.98
2587	NYSE	FNV	Thu, Dec 13, 2018	71.90	73.34	71.76	73.19
2586	NYSE	FNV	Wed, Dec 12, 2018	71.29	72.12	71.12	71.78
2585	NYSE	FNV	Tue, Dec 11, 2018	71.63	72.07	70.68	70.82
2584	NYSE	FNV	Mon, Dec 10, 2018	72.20	72.60	70.57	71.18
2583	NYSE	FNV	Fri, Dec 7, 2018	71.03	72.62	70.46	72.21
2582	NYSE	FNV	Thu, Dec 6, 2018	70.19	70.51	69.57	70.40
2581	NYSE	FNV	Tue, Dec 4, 2018	69.86	71.42	69.85	70.67
2580	NYSE	FNV	Mon, Dec 3, 2018	70.00	70.33	69.21	69.30
2579	NYSE	FNV	Fri, Nov 30, 2018	67.94	69.28	67.43	68.91
2578	NYSE	FNV	Thu, Nov 29, 2018	69.01	69.31	67.93	68.24
2577	NYSE	FNV	Wed, Nov 28, 2018	67.05	69.14	66.70	68.61
2576	NYSE	FNV	Tue, Nov 27, 2018	68.70	68.84	66.81	67.37
2575	NYSE	FNV	Mon, Nov 26, 2018	69.12	69.90	68.64	68.79
2574	NYSE	FNV	Fri, Nov 23, 2018	69.94	69.94	68.23	68.55
2573	NYSE	FNV	Wed, Nov 21, 2018	68.95	70.52	68.53	70.18
2572	NYSE	FNV	Tue, Nov 20, 2018	67.71	68.47	66.45	68.35
2571	NYSE	FNV	Mon, Nov 19, 2018	67.25	68.43	66.91	67.45
2570	NYSE	FNV	Fri, Nov 16, 2018	67.15	67.66	66.70	67.30
2569	NYSE	FNV	Thu, Nov 15, 2018	64.92	66.21	64.88	66.20
2568	NYSE	FNV	Wed, Nov 14, 2018	63.22	65.91	63.22	65.07
2567	NYSE	FNV	Tue, Nov 13, 2018	63.40	64.27	62.80	63.34
2566	NYSE	FNV	Mon, Nov 12, 2018	64.53	64.61	63.43	63.53
2565	NYSE	FNV	Fri, Nov 9, 2018	64.50	65.12	64.21	64.89
2564	NYSE	FNV	Thu, Nov 8, 2018	65.14	65.61	64.37	65.39
2563	NYSE	FNV	Wed, Nov 7, 2018	66.07	66.07	65.14	65.28
2562	NYSE	FNV	Tue, Nov 6, 2018	64.63	66.87	64.42	65.51
2561	NYSE	FNV	Mon, Nov 5, 2018	65.14	65.57	64.24	64.44
2560	NYSE	FNV	Fri, Nov 2, 2018	64.82	65.28	64.14	65.18
2559	NYSE	FNV	Thu, Nov 1, 2018	63.54	65.23	63.37	64.89
2558	NYSE	FNV	Wed, Oct 31, 2018	61.94	62.60	61.14	62.43
2557	NYSE	FNV	Tue, Oct 30, 2018	61.51	62.67	61.35	62.53
2556	NYSE	FNV	Mon, Oct 29, 2018	62.25	62.90	61.57	61.78
2555	NYSE	FNV	Fri, Oct 26, 2018	61.76	62.92	61.35	62.10
2554	NYSE	FNV	Thu, Oct 25, 2018	63.05	63.60	61.23	61.63
2553	NYSE	FNV	Wed, Oct 24, 2018	64.16	64.57	63.34	63.39
2552	NYSE	FNV	Tue, Oct 23, 2018	65.66	66.11	63.67	64.36
2551	NYSE	FNV	Mon, Oct 22, 2018	64.85	64.86	63.70	64.20
2550	NYSE	FNV	Fri, Oct 19, 2018	65.05	65.35	64.70	64.87
2549	NYSE	FNV	Thu, Oct 18, 2018	64.98	65.97	64.53	64.84
2548	NYSE	FNV	Wed, Oct 17, 2018	65.60	66.42	65.03	65.33
2547	NYSE	FNV	Tue, Oct 16, 2018	67.44	67.70	65.13	65.66
2546	NYSE	FNV	Mon, Oct 15, 2018	67.00	67.73	66.62	66.83
2545	NYSE	FNV	Fri, Oct 12, 2018	66.21	66.62	64.79	66.06
2544	NYSE	FNV	Thu, Oct 11, 2018	63.09	66.59	62.23	66.25
2543	NYSE	FNV	Wed, Oct 10, 2018	61.76	62.02	60.47	61.82
2542	NYSE	FNV	Tue, Oct 9, 2018	62.93	63.13	61.43	61.49
2541	NYSE	FNV	Mon, Oct 8, 2018	61.77	63.38	61.69	63.34
2540	NYSE	FNV	Fri, Oct 5, 2018	63.88	64.14	62.96	63.16
2539	NYSE	FNV	Thu, Oct 4, 2018	63.97	64.28	63.04	63.74
2538	NYSE	FNV	Wed, Oct 3, 2018	65.43	65.50	63.52	63.84
2537	NYSE	FNV	Tue, Oct 2, 2018	63.58	65.53	63.20	65.29
2536	NYSE	FNV	Mon, Oct 1, 2018	62.43	63.24	62.43	62.90
2535	NYSE	FNV	Fri, Sep 28, 2018	62.48	63.13	62.31	62.55
2534	NYSE	FNV	Thu, Sep 27, 2018	61.89	62.68	61.34	62.24
2533	NYSE	FNV	Wed, Sep 26, 2018	61.31	62.74	61.15	62.09
2532	NYSE	FNV	Tue, Sep 25, 2018	63.52	63.74	61.52	61.74
2531	NYSE	FNV	Mon, Sep 24, 2018	64.50	64.91	62.95	62.96
2530	NYSE	FNV	Fri, Sep 21, 2018	64.08	64.41	63.54	63.95
2529	NYSE	FNV	Thu, Sep 20, 2018	64.98	65.10	64.02	64.61
2528	NYSE	FNV	Wed, Sep 19, 2018	64.15	64.74	63.65	64.23
2527	NYSE	FNV	Tue, Sep 18, 2018	63.68	64.10	63.27	63.87
2526	NYSE	FNV	Mon, Sep 17, 2018	61.90	63.68	61.90	63.43
2525	NYSE	FNV	Fri, Sep 14, 2018	62.54	62.73	61.64	61.77
2524	NYSE	FNV	Thu, Sep 13, 2018	62.90	63.05	62.07	62.52
2523	NYSE	FNV	Wed, Sep 12, 2018	58.70	62.83	58.66	62.44
2522	NYSE	FNV	Tue, Sep 11, 2018	60.00	60.00	58.26	58.63
2521	NYSE	FNV	Mon, Sep 10, 2018	61.15	61.54	60.09	60.13
2520	NYSE	FNV	Fri, Sep 7, 2018	60.75	61.57	60.15	61.01
2519	NYSE	FNV	Thu, Sep 6, 2018	61.15	61.77	60.56	60.99
2518	NYSE	FNV	Wed, Sep 5, 2018	62.10	62.33	60.82	61.05
2517	NYSE	FNV	Tue, Sep 4, 2018	63.13	63.14	61.64	62.16
2516	NYSE	FNV	Fri, Aug 31, 2018	65.55	65.65	63.63	63.99
2515	NYSE	FNV	Thu, Aug 30, 2018	65.50	66.49	64.86	65.65
2514	NYSE	FNV	Wed, Aug 29, 2018	66.16	66.38	65.57	65.83
2513	NYSE	FNV	Tue, Aug 28, 2018	68.00	68.10	65.78	66.16
2512	NYSE	FNV	Mon, Aug 27, 2018	67.07	67.59	66.64	67.51
2511	NYSE	FNV	Fri, Aug 24, 2018	66.35	67.54	65.60	66.73
2510	NYSE	FNV	Thu, Aug 23, 2018	67.04	67.04	65.43	65.53
2509	NYSE	FNV	Wed, Aug 22, 2018	67.67	67.76	67.02	67.53
2508	NYSE	FNV	Tue, Aug 21, 2018	67.02	67.52	66.81	66.98
2507	NYSE	FNV	Mon, Aug 20, 2018	67.00	67.66	66.65	67.06
2506	NYSE	FNV	Fri, Aug 17, 2018	64.80	67.12	64.80	66.78
2505	NYSE	FNV	Thu, Aug 16, 2018	66.74	67.36	64.50	64.62
2504	NYSE	FNV	Wed, Aug 15, 2018	69.59	69.70	65.91	66.09
2503	NYSE	FNV	Tue, Aug 14, 2018	71.12	71.57	69.95	70.27
2502	NYSE	FNV	Mon, Aug 13, 2018	71.43	71.76	70.90	71.10
2501	NYSE	FNV	Fri, Aug 10, 2018	72.00	72.68	71.19	71.67
2500	NYSE	FNV	Thu, Aug 9, 2018	71.67	73.43	71.67	72.18
2499	NYSE	FNV	Wed, Aug 8, 2018	71.19	72.30	71.17	72.01
2498	NYSE	FNV	Tue, Aug 7, 2018	73.05	73.05	71.07	71.19
2497	NYSE	FNV	Mon, Aug 6, 2018	72.84	73.29	72.09	72.48
2496	NYSE	FNV	Fri, Aug 3, 2018	72.80	73.73	72.40	73.13
2495	NYSE	FNV	Thu, Aug 2, 2018	72.89	73.20	72.38	72.55
2494	NYSE	FNV	Wed, Aug 1, 2018	73.16	73.33	72.75	73.16
2493	NYSE	FNV	Tue, Jul 31, 2018	73.00	73.69	72.79	73.25
2492	NYSE	FNV	Mon, Jul 30, 2018	72.75	73.35	72.64	73.01
2491	NYSE	FNV	Fri, Jul 27, 2018	73.03	73.32	72.42	72.79
2490	NYSE	FNV	Thu, Jul 26, 2018	72.61	73.23	72.21	72.85
2489	NYSE	FNV	Wed, Jul 25, 2018	72.84	73.54	72.21	73.10
2488	NYSE	FNV	Tue, Jul 24, 2018	73.50	73.84	72.13	72.64
2487	NYSE	FNV	Mon, Jul 23, 2018	74.51	74.51	73.19	73.51
2486	NYSE	FNV	Fri, Jul 20, 2018	74.91	75.34	74.22	74.56
2485	NYSE	FNV	Thu, Jul 19, 2018	74.00	75.54	73.61	74.49
2484	NYSE	FNV	Wed, Jul 18, 2018	73.74	74.95	73.73	74.73
2483	NYSE	FNV	Tue, Jul 17, 2018	73.07	73.89	72.66	73.63
2482	NYSE	FNV	Mon, Jul 16, 2018	73.12	74.04	73.09	73.59
2481	NYSE	FNV	Fri, Jul 13, 2018	73.23	73.59	72.79	73.20
2480	NYSE	FNV	Thu, Jul 12, 2018	73.03	73.94	72.82	73.58
2479	NYSE	FNV	Wed, Jul 11, 2018	73.10	74.02	72.69	72.79
2478	NYSE	FNV	Tue, Jul 10, 2018	72.95	73.64	72.47	73.54
2477	NYSE	FNV	Mon, Jul 9, 2018	75.33	75.71	73.28	73.39
2476	NYSE	FNV	Fri, Jul 6, 2018	74.53	75.54	74.53	75.01
2475	NYSE	FNV	Thu, Jul 5, 2018	74.93	74.98	74.40	74.70
2474	NYSE	FNV	Tue, Jul 3, 2018	73.05	74.45	73.05	74.45
2473	NYSE	FNV	Mon, Jul 2, 2018	72.65	73.07	72.09	72.67
2472	NYSE	FNV	Fri, Jun 29, 2018	72.49	73.48	72.47	73.02
2471	NYSE	FNV	Thu, Jun 28, 2018	71.62	72.77	71.24	72.30
2470	NYSE	FNV	Wed, Jun 27, 2018	70.46	71.63	70.46	71.28
2469	NYSE	FNV	Tue, Jun 26, 2018	69.08	71.17	69.08	70.60
2468	NYSE	FNV	Mon, Jun 25, 2018	69.80	69.98	69.13	69.45
2467	NYSE	FNV	Fri, Jun 22, 2018	69.08	70.19	68.68	70.03
2466	NYSE	FNV	Thu, Jun 21, 2018	68.68	68.86	68.47	68.70
2465	NYSE	FNV	Wed, Jun 20, 2018	69.36	69.36	68.49	68.77
2464	NYSE	FNV	Tue, Jun 19, 2018	69.37	69.76	69.10	69.20
2463	NYSE	FNV	Mon, Jun 18, 2018	69.42	70.14	69.42	69.93
2462	NYSE	FNV	Fri, Jun 15, 2018	69.06	69.95	68.63	69.60
2461	NYSE	FNV	Thu, Jun 14, 2018	70.45	70.56	69.40	69.73
2460	NYSE	FNV	Wed, Jun 13, 2018	70.08	70.52	69.69	70.10
2459	NYSE	FNV	Tue, Jun 12, 2018	70.13	70.53	69.95	70.11
2458	NYSE	FNV	Mon, Jun 11, 2018	70.42	70.76	69.96	70.39
2457	NYSE	FNV	Fri, Jun 8, 2018	70.75	70.90	70.20	70.68
2456	NYSE	FNV	Thu, Jun 7, 2018	71.95	72.01	70.80	70.91
2455	NYSE	FNV	Wed, Jun 6, 2018	71.08	71.97	71.08	71.82
2454	NYSE	FNV	Tue, Jun 5, 2018	70.87	71.46	70.82	70.84
2453	NYSE	FNV	Mon, Jun 4, 2018	70.48	71.06	70.44	70.74
2452	NYSE	FNV	Fri, Jun 1, 2018	70.44	70.76	69.69	70.11
2451	NYSE	FNV	Thu, May 31, 2018	70.80	70.84	70.08	70.55
2450	NYSE	FNV	Wed, May 30, 2018	70.50	71.10	70.25	70.72
2449	NYSE	FNV	Tue, May 29, 2018	70.36	70.84	70.16	70.37
2448	NYSE	FNV	Fri, May 25, 2018	71.00	71.61	70.72	71.08
2447	NYSE	FNV	Thu, May 24, 2018	71.04	71.59	70.70	71.41
2446	NYSE	FNV	Wed, May 23, 2018	70.55	71.18	70.13	70.93
2445	NYSE	FNV	Tue, May 22, 2018	71.38	71.91	70.70	70.77
2444	NYSE	FNV	Mon, May 21, 2018	70.66	71.25	70.31	71.07
2443	NYSE	FNV	Fri, May 18, 2018	70.53	70.99	70.12	70.67
2442	NYSE	FNV	Thu, May 17, 2018	71.05	71.25	70.47	70.85
2441	NYSE	FNV	Wed, May 16, 2018	71.32	72.04	70.66	70.99
2440	NYSE	FNV	Tue, May 15, 2018	71.37	71.65	70.37	71.13
2439	NYSE	FNV	Mon, May 14, 2018	73.60	73.72	72.30	72.71
2438	NYSE	FNV	Fri, May 11, 2018	74.33	74.57	73.27	73.38
2437	NYSE	FNV	Thu, May 10, 2018	75.26	75.60	73.60	74.28
2436	NYSE	FNV	Wed, May 9, 2018	74.18	74.96	73.95	74.29
2435	NYSE	FNV	Tue, May 8, 2018	73.71	74.73	72.93	74.44
2434	NYSE	FNV	Mon, May 7, 2018	73.55	74.59	73.25	74.13
2433	NYSE	FNV	Fri, May 4, 2018	72.75	73.96	72.75	73.62
2432	NYSE	FNV	Thu, May 3, 2018	72.76	73.19	71.98	73.16
2431	NYSE	FNV	Wed, May 2, 2018	71.71	73.19	71.46	71.83
2430	NYSE	FNV	Tue, May 1, 2018	70.50	71.60	70.16	71.45
2429	NYSE	FNV	Mon, Apr 30, 2018	71.12	71.61	70.54	70.96
2428	NYSE	FNV	Fri, Apr 27, 2018	71.15	71.79	71.08	71.70
2427	NYSE	FNV	Thu, Apr 26, 2018	70.39	71.44	70.19	71.16
2426	NYSE	FNV	Wed, Apr 25, 2018	70.21	70.96	69.76	70.38
2425	NYSE	FNV	Tue, Apr 24, 2018	70.67	71.06	70.18	70.98
2424	NYSE	FNV	Mon, Apr 23, 2018	70.50	70.99	70.11	70.30
2423	NYSE	FNV	Fri, Apr 20, 2018	71.33	71.56	69.71	71.21
2422	NYSE	FNV	Thu, Apr 19, 2018	72.75	72.75	70.65	71.59
2421	NYSE	FNV	Wed, Apr 18, 2018	72.97	73.50	72.34	72.45
2420	NYSE	FNV	Tue, Apr 17, 2018	71.43	72.85	71.30	72.42
2419	NYSE	FNV	Mon, Apr 16, 2018	71.20	72.17	70.83	71.48
2418	NYSE	FNV	Fri, Apr 13, 2018	70.39	71.19	70.03	71.04
2417	NYSE	FNV	Thu, Apr 12, 2018	68.83	70.53	68.73	69.72
2416	NYSE	FNV	Wed, Apr 11, 2018	69.99	71.35	69.20	69.40
2415	NYSE	FNV	Tue, Apr 10, 2018	68.98	69.49	68.82	69.25
2414	NYSE	FNV	Mon, Apr 9, 2018	67.73	68.75	67.45	68.43
2413	NYSE	FNV	Fri, Apr 6, 2018	68.08	68.51	67.55	67.81
2412	NYSE	FNV	Thu, Apr 5, 2018	67.15	67.80	66.96	67.62
2411	NYSE	FNV	Wed, Apr 4, 2018	68.54	68.60	66.84	67.50
2410	NYSE	FNV	Tue, Apr 3, 2018	69.45	69.62	67.68	67.90
2409	NYSE	FNV	Mon, Apr 2, 2018	69.06	70.30	68.70	69.59
2408	NYSE	FNV	Thu, Mar 29, 2018	67.01	68.45	67.01	68.39
2407	NYSE	FNV	Wed, Mar 28, 2018	69.76	69.92	66.19	67.01
2406	NYSE	FNV	Tue, Mar 27, 2018	70.39	70.84	69.89	70.02
2405	NYSE	FNV	Mon, Mar 26, 2018	69.97	70.64	69.47	70.60
2404	NYSE	FNV	Fri, Mar 23, 2018	69.18	69.86	68.78	69.33
2403	NYSE	FNV	Thu, Mar 22, 2018	70.09	70.09	68.01	68.16
2402	NYSE	FNV	Wed, Mar 21, 2018	70.00	71.07	69.23	70.43
2401	NYSE	FNV	Tue, Mar 20, 2018	69.06	69.46	68.82	69.39
2400	NYSE	FNV	Mon, Mar 19, 2018	68.72	69.55	68.24	69.35
2399	NYSE	FNV	Fri, Mar 16, 2018	68.35	69.06	68.24	68.72
2398	NYSE	FNV	Thu, Mar 15, 2018	68.29	68.89	68.09	68.23
2397	NYSE	FNV	Wed, Mar 14, 2018	69.30	69.75	68.51	68.66
2396	NYSE	FNV	Tue, Mar 13, 2018	68.82	69.50	68.76	69.09
2395	NYSE	FNV	Mon, Mar 12, 2018	67.73	68.89	67.59	68.69
2394	NYSE	FNV	Fri, Mar 9, 2018	67.26	68.40	66.87	68.17
2393	NYSE	FNV	Thu, Mar 8, 2018	70.10	70.50	66.48	67.69
2392	NYSE	FNV	Wed, Mar 7, 2018	71.10	71.47	70.02	70.80
2391	NYSE	FNV	Tue, Mar 6, 2018	71.09	72.04	70.91	71.38
2390	NYSE	FNV	Mon, Mar 5, 2018	70.25	70.29	69.61	70.12
2389	NYSE	FNV	Fri, Mar 2, 2018	71.31	71.62	70.44	70.56
2388	NYSE	FNV	Thu, Mar 1, 2018	69.78	71.10	68.63	70.59
2387	NYSE	FNV	Wed, Feb 28, 2018	71.05	71.36	70.00	70.06
2386	NYSE	FNV	Tue, Feb 27, 2018	73.50	73.50	70.80	71.05
2385	NYSE	FNV	Mon, Feb 26, 2018	73.91	74.22	73.14	73.83
2384	NYSE	FNV	Fri, Feb 23, 2018	71.97	73.51	71.46	73.40
2383	NYSE	FNV	Thu, Feb 22, 2018	71.54	72.75	71.35	72.17
2382	NYSE	FNV	Wed, Feb 21, 2018	72.53	73.12	71.31	71.49
2381	NYSE	FNV	Tue, Feb 20, 2018	72.85	73.30	72.15	72.29
2380	NYSE	FNV	Fri, Feb 16, 2018	74.50	74.81	73.09	73.67
2379	NYSE	FNV	Thu, Feb 15, 2018	74.48	75.25	74.25	74.99
2378	NYSE	FNV	Wed, Feb 14, 2018	71.50	74.78	71.14	74.28
2377	NYSE	FNV	Tue, Feb 13, 2018	70.77	71.69	70.22	71.50
2376	NYSE	FNV	Mon, Feb 12, 2018	69.15	71.11	68.94	70.79
2375	NYSE	FNV	Fri, Feb 9, 2018	69.89	70.14	67.90	69.03
2374	NYSE	FNV	Thu, Feb 8, 2018	70.39	71.07	69.79	69.94
2373	NYSE	FNV	Wed, Feb 7, 2018	71.22	72.17	70.32	70.45
2372	NYSE	FNV	Tue, Feb 6, 2018	73.55	73.64	71.19	71.41
2371	NYSE	FNV	Mon, Feb 5, 2018	74.18	74.69	73.86	74.19
2370	NYSE	FNV	Fri, Feb 2, 2018	75.45	75.60	73.56	74.18
2369	NYSE	FNV	Thu, Feb 1, 2018	76.06	76.72	75.43	76.11
2368	NYSE	FNV	Wed, Jan 31, 2018	76.68	76.75	74.89	76.39
2367	NYSE	FNV	Tue, Jan 30, 2018	76.42	76.85	75.73	76.21
2366	NYSE	FNV	Mon, Jan 29, 2018	77.57	77.80	76.03	76.12
2365	NYSE	FNV	Fri, Jan 26, 2018	77.78	78.40	77.57	78.03
2364	NYSE	FNV	Thu, Jan 25, 2018	78.50	78.87	76.82	77.55
2363	NYSE	FNV	Wed, Jan 24, 2018	77.70	79.12	77.28	78.25
2362	NYSE	FNV	Tue, Jan 23, 2018	75.66	76.55	74.88	76.39
2361	NYSE	FNV	Mon, Jan 22, 2018	78.90	78.90	75.39	75.92
2360	NYSE	FNV	Fri, Jan 19, 2018	78.89	79.42	78.24	78.26
2359	NYSE	FNV	Thu, Jan 18, 2018	79.05	79.50	78.38	78.63
2358	NYSE	FNV	Wed, Jan 17, 2018	78.63	80.21	78.50	79.02
2357	NYSE	FNV	Tue, Jan 16, 2018	78.61	78.87	78.00	78.80
2356	NYSE	FNV	Fri, Jan 12, 2018	77.87	78.72	77.39	78.19
2355	NYSE	FNV	Thu, Jan 11, 2018	77.82	77.85	76.97	77.30
2354	NYSE	FNV	Wed, Jan 10, 2018	79.11	79.11	77.49	77.72
2353	NYSE	FNV	Tue, Jan 9, 2018	78.04	78.64	77.45	78.49
2352	NYSE	FNV	Mon, Jan 8, 2018	78.58	79.21	78.32	78.53
2351	NYSE	FNV	Fri, Jan 5, 2018	78.25	79.05	78.13	78.70
2350	NYSE	FNV	Thu, Jan 4, 2018	77.97	78.53	77.88	78.53
2349	NYSE	FNV	Wed, Jan 3, 2018	79.52	79.72	77.28	77.85
2348	NYSE	FNV	Tue, Jan 2, 2018	80.66	80.79	78.87	79.51
2347	NYSE	FNV	Fri, Dec 29, 2017	80.07	80.23	79.31	79.95
2346	NYSE	FNV	Thu, Dec 28, 2017	79.43	80.15	79.19	79.73
2345	NYSE	FNV	Wed, Dec 27, 2017	78.87	79.16	78.66	79.04
2344	NYSE	FNV	Tue, Dec 26, 2017	78.99	79.24	78.56	78.94
2343	NYSE	FNV	Fri, Dec 22, 2017	77.70	78.63	77.50	78.50
2342	NYSE	FNV	Thu, Dec 21, 2017	77.14	78.11	77.14	77.71
2341	NYSE	FNV	Wed, Dec 20, 2017	76.32	77.18	76.10	77.14
2340	NYSE	FNV	Tue, Dec 19, 2017	76.28	76.62	76.00	76.27
2339	NYSE	FNV	Mon, Dec 18, 2017	76.66	76.90	76.13	76.45
2338	NYSE	FNV	Fri, Dec 15, 2017	77.05	77.41	75.80	75.99
2337	NYSE	FNV	Thu, Dec 14, 2017	77.00	77.10	76.00	76.98
2336	NYSE	FNV	Wed, Dec 13, 2017	75.53	77.99	75.47	77.09
2335	NYSE	FNV	Tue, Dec 12, 2017	76.13	76.24	74.87	75.54
2334	NYSE	FNV	Mon, Dec 11, 2017	77.81	77.86	76.16	76.36
2333	NYSE	FNV	Fri, Dec 8, 2017	77.91	78.63	77.59	77.86
2332	NYSE	FNV	Thu, Dec 7, 2017	77.32	78.45	77.26	77.78
2331	NYSE	FNV	Wed, Dec 6, 2017	78.09	79.14	78.08	78.20
2330	NYSE	FNV	Tue, Dec 5, 2017	78.37	79.07	77.59	78.43
2329	NYSE	FNV	Mon, Dec 4, 2017	80.64	80.95	78.54	78.60
2328	NYSE	FNV	Fri, Dec 1, 2017	81.52	81.92	80.37	80.65
2327	NYSE	FNV	Thu, Nov 30, 2017	82.61	82.61	80.14	81.15
2326	NYSE	FNV	Wed, Nov 29, 2017	84.40	84.71	82.79	82.96
2325	NYSE	FNV	Tue, Nov 28, 2017	85.35	86.06	84.95	85.00
2324	NYSE	FNV	Mon, Nov 27, 2017	85.01	85.43	84.30	85.37
2323	NYSE	FNV	Fri, Nov 24, 2017	84.53	84.87	83.94	84.45
2322	NYSE	FNV	Wed, Nov 22, 2017	84.74	85.10	84.08	84.23
2321	NYSE	FNV	Tue, Nov 21, 2017	84.43	84.78	84.03	84.08
2320	NYSE	FNV	Mon, Nov 20, 2017	84.30	84.69	83.96	84.02
2319	NYSE	FNV	Fri, Nov 17, 2017	85.07	85.07	83.38	84.32
2318	NYSE	FNV	Thu, Nov 16, 2017	84.78	85.67	84.70	84.83
2317	NYSE	FNV	Wed, Nov 15, 2017	85.01	85.35	84.55	84.78
2316	NYSE	FNV	Tue, Nov 14, 2017	83.16	84.90	83.16	84.64
2315	NYSE	FNV	Mon, Nov 13, 2017	84.28	84.28	82.95	83.39
2314	NYSE	FNV	Fri, Nov 10, 2017	84.27	84.67	83.64	83.98
2313	NYSE	FNV	Thu, Nov 9, 2017	84.21	84.65	83.62	84.48
2312	NYSE	FNV	Wed, Nov 8, 2017	84.50	84.74	83.71	84.06
2311	NYSE	FNV	Tue, Nov 7, 2017	84.31	84.31	82.80	83.49
2310	NYSE	FNV	Mon, Nov 6, 2017	81.33	84.85	80.80	84.50
2309	NYSE	FNV	Fri, Nov 3, 2017	80.57	80.74	79.28	79.61
2308	NYSE	FNV	Thu, Nov 2, 2017	80.20	80.86	80.10	80.30
2307	NYSE	FNV	Wed, Nov 1, 2017	79.83	81.07	79.58	79.82
2306	NYSE	FNV	Tue, Oct 31, 2017	79.90	79.90	78.91	79.44
2305	NYSE	FNV	Mon, Oct 30, 2017	79.25	80.27	79.25	79.94
2304	NYSE	FNV	Fri, Oct 27, 2017	78.77	79.50	78.20	79.24
2303	NYSE	FNV	Thu, Oct 26, 2017	79.25	79.64	78.49	78.70
2302	NYSE	FNV	Wed, Oct 25, 2017	80.21	80.43	78.58	78.96
2301	NYSE	FNV	Tue, Oct 24, 2017	79.47	80.73	79.32	80.26
2300	NYSE	FNV	Mon, Oct 23, 2017	79.31	80.01	79.23	79.92
2299	NYSE	FNV	Fri, Oct 20, 2017	79.42	79.97	79.15	79.67
2298	NYSE	FNV	Thu, Oct 19, 2017	79.45	80.15	79.24	79.72
2297	NYSE	FNV	Wed, Oct 18, 2017	79.21	79.86	79.21	79.52
2296	NYSE	FNV	Tue, Oct 17, 2017	79.21	79.78	79.00	79.64
2295	NYSE	FNV	Mon, Oct 16, 2017	80.95	81.03	79.48	79.77
2294	NYSE	FNV	Fri, Oct 13, 2017	81.50	81.60	80.28	80.77
2293	NYSE	FNV	Thu, Oct 12, 2017	79.97	80.53	79.47	80.35
2292	NYSE	FNV	Wed, Oct 11, 2017	79.80	80.10	78.35	79.74
2291	NYSE	FNV	Tue, Oct 10, 2017	80.26	80.26	79.02	79.45
2290	NYSE	FNV	Mon, Oct 9, 2017	79.54	79.99	79.17	79.49
2289	NYSE	FNV	Fri, Oct 6, 2017	78.01	79.23	77.57	79.19
2288	NYSE	FNV	Thu, Oct 5, 2017	78.43	79.03	78.01	78.30
2287	NYSE	FNV	Wed, Oct 4, 2017	78.23	79.45	78.23	78.95
2286	NYSE	FNV	Tue, Oct 3, 2017	77.13	78.10	76.76	77.95
2285	NYSE	FNV	Mon, Oct 2, 2017	77.44	77.71	76.95	77.12
2284	NYSE	FNV	Fri, Sep 29, 2017	78.75	78.75	77.24	77.48
2283	NYSE	FNV	Thu, Sep 28, 2017	78.18	78.96	78.04	78.62
2282	NYSE	FNV	Wed, Sep 27, 2017	78.10	78.87	77.90	78.19
2281	NYSE	FNV	Tue, Sep 26, 2017	78.97	79.67	78.63	78.88
2280	NYSE	FNV	Mon, Sep 25, 2017	78.69	79.98	78.08	79.59
2279	NYSE	FNV	Fri, Sep 22, 2017	79.49	79.90	78.91	79.32
2278	NYSE	FNV	Thu, Sep 21, 2017	78.60	80.00	78.35	78.92
2277	NYSE	FNV	Wed, Sep 20, 2017	81.11	82.05	79.01	79.37
2276	NYSE	FNV	Tue, Sep 19, 2017	80.59	81.11	80.11	80.83
2275	NYSE	FNV	Mon, Sep 18, 2017	80.45	80.57	79.60	80.02
2274	NYSE	FNV	Fri, Sep 15, 2017	82.10	82.34	80.89	80.89
2273	NYSE	FNV	Thu, Sep 14, 2017	81.29	82.15	80.87	81.93
2272	NYSE	FNV	Wed, Sep 13, 2017	82.99	83.37	81.43	81.51
2271	NYSE	FNV	Tue, Sep 12, 2017	82.52	83.40	82.19	83.09
2270	NYSE	FNV	Mon, Sep 11, 2017	83.48	84.70	82.63	82.69
2269	NYSE	FNV	Fri, Sep 8, 2017	85.00	85.03	84.01	84.58
2268	NYSE	FNV	Thu, Sep 7, 2017	83.43	84.90	83.23	84.66
2267	NYSE	FNV	Wed, Sep 6, 2017	83.80	84.64	82.51	82.90
2266	NYSE	FNV	Tue, Sep 5, 2017	82.69	83.95	82.50	83.88
2265	NYSE	FNV	Fri, Sep 1, 2017	82.26	82.46	81.21	82.13
2264	NYSE	FNV	Thu, Aug 31, 2017	81.00	81.89	80.70	81.82
2263	NYSE	FNV	Wed, Aug 30, 2017	81.59	81.98	80.76	80.82
2262	NYSE	FNV	Tue, Aug 29, 2017	82.66	82.66	80.75	82.02
2261	NYSE	FNV	Mon, Aug 28, 2017	80.06	81.79	79.24	81.79
2260	NYSE	FNV	Fri, Aug 25, 2017	79.58	79.92	78.74	79.58
2259	NYSE	FNV	Thu, Aug 24, 2017	78.75	79.74	78.30	79.13
2258	NYSE	FNV	Wed, Aug 23, 2017	78.48	78.73	78.06	78.60
2257	NYSE	FNV	Tue, Aug 22, 2017	78.87	79.29	78.24	78.46
2256	NYSE	FNV	Mon, Aug 21, 2017	78.10	78.98	77.87	78.94
2255	NYSE	FNV	Fri, Aug 18, 2017	79.45	79.60	77.73	78.03
2254	NYSE	FNV	Thu, Aug 17, 2017	79.39	79.67	78.43	78.59
2253	NYSE	FNV	Wed, Aug 16, 2017	78.40	79.48	78.22	79.02
2252	NYSE	FNV	Tue, Aug 15, 2017	76.74	78.45	76.56	78.30
2251	NYSE	FNV	Mon, Aug 14, 2017	76.48	78.31	76.01	77.63
2250	NYSE	FNV	Fri, Aug 11, 2017	77.59	78.08	77.00	77.65
2249	NYSE	FNV	Thu, Aug 10, 2017	75.97	77.86	75.45	77.66
2248	NYSE	FNV	Wed, Aug 9, 2017	74.26	76.33	73.34	75.30
2247	NYSE	FNV	Tue, Aug 8, 2017	73.14	73.60	72.00	72.70
2246	NYSE	FNV	Mon, Aug 7, 2017	73.00	73.15	72.41	72.55
2245	NYSE	FNV	Fri, Aug 4, 2017	73.62	73.74	72.72	73.15
2244	NYSE	FNV	Thu, Aug 3, 2017	74.28	74.86	73.75	73.98
2243	NYSE	FNV	Wed, Aug 2, 2017	72.96	75.19	72.96	74.47
2242	NYSE	FNV	Tue, Aug 1, 2017	72.34	73.70	71.76	73.27
2241	NYSE	FNV	Mon, Jul 31, 2017	72.57	73.30	72.42	72.46
2240	NYSE	FNV	Fri, Jul 28, 2017	72.15	72.97	72.03	72.56
2239	NYSE	FNV	Thu, Jul 27, 2017	73.30	73.36	71.30	71.70
2238	NYSE	FNV	Wed, Jul 26, 2017	70.60	73.33	70.23	73.12
2237	NYSE	FNV	Tue, Jul 25, 2017	73.12	73.57	70.37	70.75
2236	NYSE	FNV	Mon, Jul 24, 2017	74.10	74.10	72.85	72.92
2235	NYSE	FNV	Fri, Jul 21, 2017	74.70	74.94	73.48	73.80
2234	NYSE	FNV	Thu, Jul 20, 2017	73.27	74.81	73.16	74.50
2233	NYSE	FNV	Wed, Jul 19, 2017	72.77	73.54	72.70	73.40
2232	NYSE	FNV	Tue, Jul 18, 2017	72.21	73.04	71.86	72.70
2231	NYSE	FNV	Mon, Jul 17, 2017	71.95	72.06	71.54	71.72
2230	NYSE	FNV	Fri, Jul 14, 2017	71.54	71.62	70.82	71.27
2229	NYSE	FNV	Thu, Jul 13, 2017	71.04	71.32	70.07	70.49
2228	NYSE	FNV	Wed, Jul 12, 2017	71.82	72.09	70.94	71.05
2227	NYSE	FNV	Tue, Jul 11, 2017	71.02	71.20	69.95	71.11
2226	NYSE	FNV	Mon, Jul 10, 2017	69.60	71.45	69.47	71.13
2225	NYSE	FNV	Fri, Jul 7, 2017	70.36	70.44	69.24	69.70
2224	NYSE	FNV	Thu, Jul 6, 2017	71.07	71.09	70.19	70.53
2223	NYSE	FNV	Wed, Jul 5, 2017	69.80	71.17	69.60	71.14
2222	NYSE	FNV	Mon, Jul 3, 2017	71.17	71.90	70.38	70.55
2221	NYSE	FNV	Fri, Jun 30, 2017	72.50	72.88	71.77	72.16
2220	NYSE	FNV	Thu, Jun 29, 2017	73.00	73.07	71.68	72.39
2219	NYSE	FNV	Wed, Jun 28, 2017	73.55	73.88	72.98	73.73
2218	NYSE	FNV	Tue, Jun 27, 2017	73.81	73.97	73.06	73.28
2217	NYSE	FNV	Mon, Jun 26, 2017	74.03	74.45	73.33	73.54
2216	NYSE	FNV	Fri, Jun 23, 2017	73.97	74.70	73.36	74.50
2215	NYSE	FNV	Thu, Jun 22, 2017	73.25	73.65	72.87	73.59
2214	NYSE	FNV	Wed, Jun 21, 2017	71.97	72.89	71.34	72.69
2213	NYSE	FNV	Tue, Jun 20, 2017	72.15	72.68	71.95	72.04
2212	NYSE	FNV	Mon, Jun 19, 2017	71.70	72.30	71.27	72.30
2211	NYSE	FNV	Fri, Jun 16, 2017	71.65	72.96	71.65	71.99
2210	NYSE	FNV	Thu, Jun 15, 2017	70.17	72.25	70.02	71.95
2209	NYSE	FNV	Wed, Jun 14, 2017	74.30	74.60	70.70	71.11
2208	NYSE	FNV	Tue, Jun 13, 2017	72.67	73.48	72.10	73.44
2207	NYSE	FNV	Mon, Jun 12, 2017	72.19	73.00	72.12	72.39
2206	NYSE	FNV	Fri, Jun 9, 2017	73.32	73.53	72.04	72.55
2205	NYSE	FNV	Thu, Jun 8, 2017	74.63	74.63	73.21	74.08
2204	NYSE	FNV	Wed, Jun 7, 2017	75.60	75.73	74.31	74.92
2203	NYSE	FNV	Tue, Jun 6, 2017	75.15	76.27	74.83	76.07
2202	NYSE	FNV	Mon, Jun 5, 2017	74.93	75.04	73.50	74.14
2201	NYSE	FNV	Fri, Jun 2, 2017	75.24	75.64	74.69	74.77
2200	NYSE	FNV	Thu, Jun 1, 2017	73.85	75.00	73.55	74.40
2199	NYSE	FNV	Wed, May 31, 2017	73.12	75.01	73.12	74.62
2198	NYSE	FNV	Tue, May 30, 2017	72.84	73.44	72.19	73.04
2197	NYSE	FNV	Fri, May 26, 2017	73.73	74.10	73.22	73.59
2196	NYSE	FNV	Thu, May 25, 2017	72.70	73.55	72.53	73.32
2195	NYSE	FNV	Wed, May 24, 2017	71.86	73.44	71.57	73.34
2194	NYSE	FNV	Tue, May 23, 2017	73.08	73.71	71.87	72.07
2193	NYSE	FNV	Mon, May 22, 2017	73.07	73.89	72.72	72.89
2192	NYSE	FNV	Fri, May 19, 2017	72.97	73.50	72.71	72.94
2191	NYSE	FNV	Thu, May 18, 2017	72.72	72.85	71.34	72.29
2190	NYSE	FNV	Wed, May 17, 2017	74.23	74.49	72.24	72.79
2189	NYSE	FNV	Tue, May 16, 2017	71.91	73.66	71.91	73.24
2188	NYSE	FNV	Mon, May 15, 2017	71.18	72.23	70.94	71.57
2187	NYSE	FNV	Fri, May 12, 2017	70.13	71.05	70.13	70.61
2186	NYSE	FNV	Thu, May 11, 2017	69.01	70.26	68.71	69.75
2185	NYSE	FNV	Wed, May 10, 2017	68.90	69.14	67.58	68.91
2184	NYSE	FNV	Tue, May 9, 2017	66.54	67.45	66.22	67.19
2183	NYSE	FNV	Mon, May 8, 2017	66.37	67.18	65.97	67.01
2182	NYSE	FNV	Fri, May 5, 2017	65.69	66.97	65.44	66.37
2181	NYSE	FNV	Thu, May 4, 2017	65.49	65.75	64.90	65.41
2180	NYSE	FNV	Wed, May 3, 2017	66.85	67.87	66.24	66.30
2179	NYSE	FNV	Tue, May 2, 2017	66.02	67.30	65.70	66.94
2178	NYSE	FNV	Mon, May 1, 2017	67.69	67.84	65.79	66.09
2177	NYSE	FNV	Fri, Apr 28, 2017	67.21	68.28	66.75	68.12
2176	NYSE	FNV	Thu, Apr 27, 2017	66.98	67.28	66.25	67.02
2175	NYSE	FNV	Wed, Apr 26, 2017	66.49	67.33	65.63	67.10
2174	NYSE	FNV	Tue, Apr 25, 2017	67.15	67.77	65.50	66.75
2173	NYSE	FNV	Mon, Apr 24, 2017	68.04	68.42	67.66	67.95
2172	NYSE	FNV	Fri, Apr 21, 2017	69.24	69.60	68.58	69.08
2171	NYSE	FNV	Thu, Apr 20, 2017	68.80	69.47	68.45	69.27
2170	NYSE	FNV	Wed, Apr 19, 2017	69.23	69.60	67.84	68.93
2169	NYSE	FNV	Tue, Apr 18, 2017	69.52	69.90	68.43	69.78
2168	NYSE	FNV	Mon, Apr 17, 2017	69.34	70.30	69.34	69.79
2167	NYSE	FNV	Thu, Apr 13, 2017	69.97	70.30	69.26	69.33
2166	NYSE	FNV	Wed, Apr 12, 2017	69.45	69.98	68.76	69.92
2165	NYSE	FNV	Tue, Apr 11, 2017	68.89	69.88	68.20	69.48
2164	NYSE	FNV	Mon, Apr 10, 2017	66.78	68.56	66.74	68.16
2163	NYSE	FNV	Fri, Apr 7, 2017	68.30	68.73	66.93	67.19
2162	NYSE	FNV	Thu, Apr 6, 2017	67.03	67.76	66.42	67.28
2161	NYSE	FNV	Wed, Apr 5, 2017	66.08	67.47	66.03	67.07
2160	NYSE	FNV	Tue, Apr 4, 2017	66.58	66.80	65.85	66.39
2159	NYSE	FNV	Mon, Apr 3, 2017	65.34	66.44	64.96	66.40
2158	NYSE	FNV	Fri, Mar 31, 2017	65.04	65.86	64.62	65.51
2157	NYSE	FNV	Thu, Mar 30, 2017	65.26	65.99	64.67	64.99
2156	NYSE	FNV	Wed, Mar 29, 2017	64.76	65.84	64.76	65.71
2155	NYSE	FNV	Tue, Mar 28, 2017	66.10	66.82	64.77	65.01
2154	NYSE	FNV	Mon, Mar 27, 2017	65.98	66.73	65.87	66.41
2153	NYSE	FNV	Fri, Mar 24, 2017	64.58	65.08	64.26	64.58
2152	NYSE	FNV	Thu, Mar 23, 2017	64.69	65.33	63.57	64.95
2151	NYSE	FNV	Wed, Mar 22, 2017	66.14	66.19	63.77	64.21
2150	NYSE	FNV	Tue, Mar 21, 2017	65.36	66.56	65.29	65.54
2149	NYSE	FNV	Mon, Mar 20, 2017	64.84	65.11	64.12	64.88
2148	NYSE	FNV	Fri, Mar 17, 2017	64.76	65.40	64.30	64.60
2147	NYSE	FNV	Thu, Mar 16, 2017	64.94	65.16	64.06	64.64
2146	NYSE	FNV	Wed, Mar 15, 2017	61.38	64.22	60.83	64.05
2145	NYSE	FNV	Tue, Mar 14, 2017	62.31	62.50	60.57	60.92
2144	NYSE	FNV	Mon, Mar 13, 2017	62.71	62.77	62.00	62.37
2143	NYSE	FNV	Fri, Mar 10, 2017	61.04	62.73	61.00	62.23
2142	NYSE	FNV	Thu, Mar 9, 2017	61.30	61.87	60.61	60.69
2141	NYSE	FNV	Wed, Mar 8, 2017	60.17	61.84	60.10	61.53
2140	NYSE	FNV	Tue, Mar 7, 2017	61.04	61.77	60.57	60.91
2139	NYSE	FNV	Mon, Mar 6, 2017	62.59	62.77	61.16	61.68
2138	NYSE	FNV	Fri, Mar 3, 2017	61.21	63.16	60.86	62.60
2137	NYSE	FNV	Thu, Mar 2, 2017	64.03	64.15	61.19	61.24
2136	NYSE	FNV	Wed, Mar 1, 2017	63.73	65.39	62.83	65.18
2135	NYSE	FNV	Tue, Feb 28, 2017	64.45	65.63	64.12	64.61
2134	NYSE	FNV	Mon, Feb 27, 2017	65.92	67.25	63.59	64.05
2133	NYSE	FNV	Fri, Feb 24, 2017	67.30	67.51	65.62	65.89
2132	NYSE	FNV	Thu, Feb 23, 2017	67.51	67.56	66.40	66.74
2131	NYSE	FNV	Wed, Feb 22, 2017	66.78	67.38	65.59	66.77
2130	NYSE	FNV	Tue, Feb 21, 2017	66.38	67.35	65.75	67.20
2129	NYSE	FNV	Fri, Feb 17, 2017	68.31	68.47	67.14	67.21
2128	NYSE	FNV	Thu, Feb 16, 2017	68.27	69.01	68.06	68.42
2127	NYSE	FNV	Wed, Feb 15, 2017	67.18	67.88	66.55	67.88
2126	NYSE	FNV	Tue, Feb 14, 2017	68.74	68.96	67.22	67.97
2125	NYSE	FNV	Mon, Feb 13, 2017	68.13	68.50	67.69	68.22
2124	NYSE	FNV	Fri, Feb 10, 2017	67.55	68.75	67.54	68.55
2123	NYSE	FNV	Thu, Feb 9, 2017	68.97	69.06	67.55	67.88
2122	NYSE	FNV	Wed, Feb 8, 2017	68.35	68.51	67.63	68.06
2121	NYSE	FNV	Tue, Feb 7, 2017	67.41	68.48	67.00	67.81
2120	NYSE	FNV	Mon, Feb 6, 2017	67.61	67.77	66.51	67.76
2119	NYSE	FNV	Fri, Feb 3, 2017	65.98	67.03	65.98	67.00
2118	NYSE	FNV	Thu, Feb 2, 2017	66.63	66.98	65.74	65.98
2117	NYSE	FNV	Wed, Feb 1, 2017	64.11	65.56	63.69	65.43
2116	NYSE	FNV	Tue, Jan 31, 2017	63.72	65.04	63.56	65.04
2115	NYSE	FNV	Mon, Jan 30, 2017	63.37	63.62	62.23	62.41
2114	NYSE	FNV	Fri, Jan 27, 2017	62.78	63.07	62.36	62.85
2113	NYSE	FNV	Thu, Jan 26, 2017	63.15	63.51	62.52	62.82
2112	NYSE	FNV	Wed, Jan 25, 2017	63.53	64.58	63.30	64.43
2111	NYSE	FNV	Tue, Jan 24, 2017	64.59	65.71	63.67	64.30
2110	NYSE	FNV	Mon, Jan 23, 2017	64.45	64.97	63.75	64.84
2109	NYSE	FNV	Fri, Jan 20, 2017	63.16	64.29	62.70	63.88
2108	NYSE	FNV	Thu, Jan 19, 2017	61.65	63.26	61.38	62.97
2107	NYSE	FNV	Wed, Jan 18, 2017	64.58	64.58	61.82	62.57
2106	NYSE	FNV	Tue, Jan 17, 2017	65.00	65.68	64.34	64.41
2105	NYSE	FNV	Fri, Jan 13, 2017	62.98	63.96	62.60	63.54
2104	NYSE	FNV	Thu, Jan 12, 2017	63.21	63.50	62.16	62.80
2103	NYSE	FNV	Wed, Jan 11, 2017	61.46	62.44	60.20	61.92
2102	NYSE	FNV	Tue, Jan 10, 2017	61.71	62.41	61.40	61.78
2101	NYSE	FNV	Mon, Jan 9, 2017	62.41	62.50	61.11	61.47
2100	NYSE	FNV	Fri, Jan 6, 2017	62.40	63.32	60.31	61.28
2099	NYSE	FNV	Thu, Jan 5, 2017	61.78	63.57	61.61	63.18
2098	NYSE	FNV	Wed, Jan 4, 2017	61.52	61.63	60.29	60.97
2097	NYSE	FNV	Tue, Jan 3, 2017	59.60	60.94	59.30	60.87
2096	NYSE	FNV	Fri, Dec 30, 2016	61.57	62.64	59.74	59.76
2095	NYSE	FNV	Thu, Dec 29, 2016	60.22	61.46	59.80	61.39
2094	NYSE	FNV	Wed, Dec 28, 2016	58.67	59.96	58.36	59.45
2093	NYSE	FNV	Tue, Dec 27, 2016	58.34	59.08	58.13	58.86
2092	NYSE	FNV	Fri, Dec 23, 2016	57.25	58.49	57.08	57.90
2091	NYSE	FNV	Thu, Dec 22, 2016	56.59	57.33	56.25	57.26
2090	NYSE	FNV	Wed, Dec 21, 2016	57.18	57.23	56.39	56.94
2089	NYSE	FNV	Tue, Dec 20, 2016	55.54	57.00	54.69	56.81
2088	NYSE	FNV	Mon, Dec 19, 2016	56.56	57.55	56.25	57.19
2087	NYSE	FNV	Fri, Dec 16, 2016	55.19	56.88	54.86	56.53
2086	NYSE	FNV	Thu, Dec 15, 2016	53.92	55.05	53.31	54.77
2085	NYSE	FNV	Wed, Dec 14, 2016	57.84	58.92	55.23	55.27
2084	NYSE	FNV	Tue, Dec 13, 2016	56.96	57.64	56.52	57.46
2083	NYSE	FNV	Mon, Dec 12, 2016	56.72	57.63	55.77	57.11
2082	NYSE	FNV	Fri, Dec 9, 2016	56.70	57.25	56.14	56.39
2081	NYSE	FNV	Thu, Dec 8, 2016	57.21	57.68	56.55	57.07
2080	NYSE	FNV	Wed, Dec 7, 2016	57.82	76.25	56.46	56.84
2079	NYSE	FNV	Tue, Dec 6, 2016	57.63	58.50	56.97	57.05
2078	NYSE	FNV	Mon, Dec 5, 2016	57.61	57.76	56.30	57.43
2077	NYSE	FNV	Fri, Dec 2, 2016	58.67	59.19	58.16	58.35
2076	NYSE	FNV	Thu, Dec 1, 2016	57.85	58.25	56.83	57.86
2075	NYSE	FNV	Wed, Nov 30, 2016	58.56	58.87	57.47	57.92
2074	NYSE	FNV	Tue, Nov 29, 2016	58.13	59.62	58.05	59.24
2073	NYSE	FNV	Mon, Nov 28, 2016	57.32	59.43	56.64	59.27
2072	NYSE	FNV	Fri, Nov 25, 2016	56.99	57.23	56.16	56.42
2071	NYSE	FNV	Wed, Nov 23, 2016	55.98	57.07	54.78	56.99
2070	NYSE	FNV	Tue, Nov 22, 2016	58.55	58.66	57.52	58.08
2069	NYSE	FNV	Mon, Nov 21, 2016	58.41	59.10	57.78	58.27
2068	NYSE	FNV	Fri, Nov 18, 2016	57.52	57.91	56.59	57.49
2067	NYSE	FNV	Thu, Nov 17, 2016	59.92	61.16	57.72	58.27
2066	NYSE	FNV	Wed, Nov 16, 2016	58.56	59.68	58.13	59.62
2065	NYSE	FNV	Tue, Nov 15, 2016	56.18	58.66	55.52	58.54
2064	NYSE	FNV	Mon, Nov 14, 2016	56.56	57.52	53.87	55.86
2063	NYSE	FNV	Fri, Nov 11, 2016	62.16	62.72	57.10	57.22
2062	NYSE	FNV	Thu, Nov 10, 2016	66.57	66.57	61.51	62.33
2061	NYSE	FNV	Wed, Nov 9, 2016	68.28	68.28	64.86	67.10
2060	NYSE	FNV	Tue, Nov 8, 2016	65.97	67.19	64.45	65.19
2059	NYSE	FNV	Mon, Nov 7, 2016	66.39	66.47	64.69	65.24
2058	NYSE	FNV	Fri, Nov 4, 2016	68.24	68.48	66.57	67.39
2057	NYSE	FNV	Thu, Nov 3, 2016	66.68	68.24	66.04	68.21
2056	NYSE	FNV	Wed, Nov 2, 2016	68.09	69.36	66.30	66.74
2055	NYSE	FNV	Tue, Nov 1, 2016	66.70	68.15	66.17	67.26
2054	NYSE	FNV	Mon, Oct 31, 2016	64.35	65.50	63.67	65.46
2053	NYSE	FNV	Fri, Oct 28, 2016	63.23	64.91	63.02	64.20
2052	NYSE	FNV	Thu, Oct 27, 2016	64.21	64.21	62.77	63.52
2051	NYSE	FNV	Wed, Oct 26, 2016	64.74	65.43	63.01	63.58
2050	NYSE	FNV	Tue, Oct 25, 2016	64.34	65.40	64.11	64.86
2049	NYSE	FNV	Mon, Oct 24, 2016	65.72	66.16	63.50	64.08
2048	NYSE	FNV	Fri, Oct 21, 2016	66.31	66.51	65.52	66.00
2047	NYSE	FNV	Thu, Oct 20, 2016	66.39	66.68	65.60	66.50
2046	NYSE	FNV	Wed, Oct 19, 2016	66.85	66.92	65.68	66.20
2045	NYSE	FNV	Tue, Oct 18, 2016	65.27	66.15	63.82	66.03
2044	NYSE	FNV	Mon, Oct 17, 2016	63.66	64.91	63.65	64.67
2043	NYSE	FNV	Fri, Oct 14, 2016	64.25	65.39	63.02	63.33
2042	NYSE	FNV	Thu, Oct 13, 2016	63.22	66.08	62.86	64.62
2041	NYSE	FNV	Wed, Oct 12, 2016	62.07	64.19	62.07	63.61
2040	NYSE	FNV	Tue, Oct 11, 2016	63.31	63.60	61.76	61.98
2039	NYSE	FNV	Mon, Oct 10, 2016	63.97	64.12	63.10	63.67
2038	NYSE	FNV	Fri, Oct 7, 2016	64.55	65.23	62.30	63.45
2037	NYSE	FNV	Thu, Oct 6, 2016	62.85	64.32	62.25	63.31
2036	NYSE	FNV	Wed, Oct 5, 2016	65.23	65.51	63.01	64.52
2035	NYSE	FNV	Tue, Oct 4, 2016	66.91	67.00	64.09	64.56
2034	NYSE	FNV	Mon, Oct 3, 2016	69.56	70.18	67.65	68.90
2033	NYSE	FNV	Fri, Sep 30, 2016	71.94	72.56	69.70	69.87
2032	NYSE	FNV	Thu, Sep 29, 2016	70.82	71.29	69.57	70.79
2031	NYSE	FNV	Wed, Sep 28, 2016	70.52	71.78	69.17	71.17
2030	NYSE	FNV	Tue, Sep 27, 2016	70.72	70.84	69.65	70.41
2029	NYSE	FNV	Mon, Sep 26, 2016	72.36	72.51	71.23	71.31
2028	NYSE	FNV	Fri, Sep 23, 2016	73.89	73.99	71.45	71.87
2027	NYSE	FNV	Thu, Sep 22, 2016	75.80	76.53	72.94	73.81
2026	NYSE	FNV	Wed, Sep 21, 2016	72.33	74.82	71.77	74.64
2025	NYSE	FNV	Tue, Sep 20, 2016	71.25	71.87	70.74	71.18
2024	NYSE	FNV	Mon, Sep 19, 2016	71.06	71.45	70.42	71.05
2023	NYSE	FNV	Fri, Sep 16, 2016	70.41	71.00	69.69	70.18
2022	NYSE	FNV	Thu, Sep 15, 2016	69.71	71.88	69.46	71.00
2021	NYSE	FNV	Wed, Sep 14, 2016	70.82	71.88	69.79	70.06
2020	NYSE	FNV	Tue, Sep 13, 2016	72.13	72.21	70.00	70.37
2019	NYSE	FNV	Mon, Sep 12, 2016	70.92	73.49	70.55	72.75
2018	NYSE	FNV	Fri, Sep 9, 2016	74.52	74.52	71.52	71.68
2017	NYSE	FNV	Thu, Sep 8, 2016	75.81	75.88	74.32	74.88
2016	NYSE	FNV	Wed, Sep 7, 2016	76.24	76.79	74.91	76.05
2015	NYSE	FNV	Tue, Sep 6, 2016	75.22	76.38	74.27	76.19
2014	NYSE	FNV	Fri, Sep 2, 2016	73.50	74.17	72.74	74.11
2013	NYSE	FNV	Thu, Sep 1, 2016	69.41	71.99	68.75	71.90
2012	NYSE	FNV	Wed, Aug 31, 2016	69.05	70.20	68.68	69.82
2011	NYSE	FNV	Tue, Aug 30, 2016	72.10	72.89	69.31	69.52
2010	NYSE	FNV	Mon, Aug 29, 2016	71.73	73.35	71.52	72.74
2009	NYSE	FNV	Fri, Aug 26, 2016	73.63	75.28	71.57	72.35
2008	NYSE	FNV	Thu, Aug 25, 2016	71.87	74.37	71.55	72.47
2007	NYSE	FNV	Wed, Aug 24, 2016	75.35	75.35	71.28	72.27
2006	NYSE	FNV	Tue, Aug 23, 2016	78.03	78.34	76.29	76.40
2005	NYSE	FNV	Mon, Aug 22, 2016	76.46	77.87	76.37	77.77
2004	NYSE	FNV	Fri, Aug 19, 2016	77.72	78.13	76.05	77.62
2003	NYSE	FNV	Thu, Aug 18, 2016	78.93	79.17	78.37	78.88
2002	NYSE	FNV	Wed, Aug 17, 2016	77.59	78.83	76.47	78.72
2001	NYSE	FNV	Tue, Aug 16, 2016	78.28	79.09	77.27	78.27
2000	NYSE	FNV	Mon, Aug 15, 2016	78.00	78.89	77.85	77.95
1999	NYSE	FNV	Fri, Aug 12, 2016	79.70	80.00	77.41	77.77
1998	NYSE	FNV	Thu, Aug 11, 2016	79.19	79.74	78.04	78.58
1997	NYSE	FNV	Wed, Aug 10, 2016	80.83	81.16	78.85	79.03
1996	NYSE	FNV	Tue, Aug 9, 2016	77.91	79.63	77.91	79.30
1995	NYSE	FNV	Mon, Aug 8, 2016	77.11	78.40	76.64	77.63
1994	NYSE	FNV	Fri, Aug 5, 2016	76.93	77.75	76.29	77.11
1993	NYSE	FNV	Thu, Aug 4, 2016	78.05	79.16	77.93	78.64
1992	NYSE	FNV	Wed, Aug 3, 2016	78.09	78.36	76.54	77.93
1991	NYSE	FNV	Tue, Aug 2, 2016	79.08	79.62	78.52	78.60
1990	NYSE	FNV	Mon, Aug 1, 2016	76.86	78.45	76.12	77.88
1989	NYSE	FNV	Fri, Jul 29, 2016	76.34	77.55	75.63	77.03
1988	NYSE	FNV	Thu, Jul 28, 2016	75.32	75.84	73.96	75.20
1987	NYSE	FNV	Wed, Jul 27, 2016	73.80	75.91	71.80	75.11
1986	NYSE	FNV	Tue, Jul 26, 2016	73.06	73.57	72.57	73.08
1985	NYSE	FNV	Mon, Jul 25, 2016	72.83	72.84	71.27	72.55
1984	NYSE	FNV	Fri, Jul 22, 2016	73.34	74.04	73.17	73.78
1983	NYSE	FNV	Thu, Jul 21, 2016	73.25	74.32	72.64	74.01
1982	NYSE	FNV	Wed, Jul 20, 2016	74.36	75.15	72.57	72.80
1981	NYSE	FNV	Tue, Jul 19, 2016	76.03	76.49	75.31	75.85
1980	NYSE	FNV	Mon, Jul 18, 2016	74.98	76.09	74.59	76.03
1979	NYSE	FNV	Fri, Jul 15, 2016	75.47	76.18	74.87	75.17
1978	NYSE	FNV	Thu, Jul 14, 2016	75.62	76.43	74.50	76.21
1977	NYSE	FNV	Wed, Jul 13, 2016	76.76	78.40	76.76	77.51
1976	NYSE	FNV	Tue, Jul 12, 2016	78.57	78.87	75.72	75.75
1975	NYSE	FNV	Mon, Jul 11, 2016	78.34	79.17	77.53	78.87
1974	NYSE	FNV	Fri, Jul 8, 2016	77.48	79.86	75.45	79.28
1973	NYSE	FNV	Thu, Jul 7, 2016	79.04	79.17	76.64	77.24
1972	NYSE	FNV	Wed, Jul 6, 2016	78.86	80.22	77.91	79.72
1971	NYSE	FNV	Tue, Jul 5, 2016	78.65	78.71	76.81	78.15
1970	NYSE	FNV	Fri, Jul 1, 2016	77.55	78.96	77.27	78.72
1969	NYSE	FNV	Thu, Jun 30, 2016	74.94	76.38	74.06	76.06
1968	NYSE	FNV	Wed, Jun 29, 2016	73.58	74.96	73.49	74.37
1967	NYSE	FNV	Tue, Jun 28, 2016	71.74	73.15	71.23	72.81
1966	NYSE	FNV	Mon, Jun 27, 2016	73.20	74.39	70.53	72.54
1965	NYSE	FNV	Fri, Jun 24, 2016	71.39	72.86	70.44	72.43
1964	NYSE	FNV	Thu, Jun 23, 2016	68.59	69.59	67.75	68.06
1963	NYSE	FNV	Wed, Jun 22, 2016	69.05	69.34	67.85	68.86
1962	NYSE	FNV	Tue, Jun 21, 2016	69.49	69.97	68.59	68.81
1961	NYSE	FNV	Mon, Jun 20, 2016	69.50	70.85	68.83	70.60
1960	NYSE	FNV	Fri, Jun 17, 2016	71.57	71.90	69.29	70.54
1959	NYSE	FNV	Thu, Jun 16, 2016	71.34	72.88	69.95	71.01
1958	NYSE	FNV	Wed, Jun 15, 2016	69.24	71.41	67.94	70.50
1957	NYSE	FNV	Tue, Jun 14, 2016	70.29	70.34	68.75	69.02
1956	NYSE	FNV	Mon, Jun 13, 2016	72.20	72.58	69.49	70.15
1955	NYSE	FNV	Fri, Jun 10, 2016	70.92	71.94	70.33	70.95
1954	NYSE	FNV	Thu, Jun 9, 2016	69.55	70.86	69.36	70.65
1953	NYSE	FNV	Wed, Jun 8, 2016	70.46	70.94	69.04	69.50
1952	NYSE	FNV	Tue, Jun 7, 2016	69.21	69.46	68.09	68.57
1951	NYSE	FNV	Mon, Jun 6, 2016	69.66	69.94	67.95	69.29
1950	NYSE	FNV	Fri, Jun 3, 2016	66.98	69.94	66.98	69.62
1949	NYSE	FNV	Thu, Jun 2, 2016	63.93	64.74	63.19	63.88
1948	NYSE	FNV	Wed, Jun 1, 2016	63.81	65.38	63.27	64.26
1947	NYSE	FNV	Tue, May 31, 2016	62.82	64.79	62.72	63.36
1946	NYSE	FNV	Fri, May 27, 2016	63.20	63.94	62.27	62.81
1945	NYSE	FNV	Thu, May 26, 2016	64.91	64.98	62.67	63.44
1944	NYSE	FNV	Wed, May 25, 2016	61.67	64.05	60.77	63.76
1943	NYSE	FNV	Tue, May 24, 2016	63.93	65.08	61.78	61.79
1942	NYSE	FNV	Mon, May 23, 2016	64.58	65.97	63.92	64.87
1941	NYSE	FNV	Fri, May 20, 2016	65.54	65.78	64.20	65.52
1940	NYSE	FNV	Thu, May 19, 2016	63.04	65.30	61.76	64.83
1939	NYSE	FNV	Wed, May 18, 2016	68.61	68.65	63.91	64.13
1938	NYSE	FNV	Tue, May 17, 2016	68.24	69.84	67.22	69.72
1937	NYSE	FNV	Mon, May 16, 2016	69.07	69.95	68.09	68.43
1936	NYSE	FNV	Fri, May 13, 2016	68.39	68.56	67.25	67.74
1935	NYSE	FNV	Thu, May 12, 2016	69.18	70.25	67.86	68.09
1934	NYSE	FNV	Wed, May 11, 2016	69.72	70.39	67.52	69.82
1933	NYSE	FNV	Tue, May 10, 2016	67.73	70.27	66.97	69.63
1932	NYSE	FNV	Mon, May 9, 2016	68.00	68.41	67.02	67.33
1931	NYSE	FNV	Fri, May 6, 2016	68.58	70.88	68.54	70.24
1930	NYSE	FNV	Thu, May 5, 2016	65.71	68.11	65.71	68.05
1929	NYSE	FNV	Wed, May 4, 2016	66.68	67.03	64.00	64.76
1928	NYSE	FNV	Tue, May 3, 2016	68.97	69.13	66.91	67.58
1927	NYSE	FNV	Mon, May 2, 2016	70.87	71.24	67.90	68.80
1926	NYSE	FNV	Fri, Apr 29, 2016	69.22	70.40	68.82	70.16
1925	NYSE	FNV	Thu, Apr 28, 2016	66.78	69.05	66.66	68.61
1924	NYSE	FNV	Wed, Apr 27, 2016	66.89	66.92	64.78	66.48
1923	NYSE	FNV	Tue, Apr 26, 2016	65.58	66.58	65.24	66.47
1922	NYSE	FNV	Mon, Apr 25, 2016	67.06	67.06	65.12	65.32
1921	NYSE	FNV	Fri, Apr 22, 2016	67.14	67.68	65.86	66.78
1920	NYSE	FNV	Thu, Apr 21, 2016	69.50	70.12	66.68	67.20
1919	NYSE	FNV	Wed, Apr 20, 2016	69.52	71.48	68.87	69.25
1918	NYSE	FNV	Tue, Apr 19, 2016	69.92	70.25	69.15	69.48
1917	NYSE	FNV	Mon, Apr 18, 2016	68.24	68.31	66.78	67.97
1916	NYSE	FNV	Fri, Apr 15, 2016	66.27	67.67	65.39	67.58
1915	NYSE	FNV	Thu, Apr 14, 2016	67.20	67.54	65.33	66.37
1914	NYSE	FNV	Wed, Apr 13, 2016	68.40	69.05	67.05	67.20
1913	NYSE	FNV	Tue, Apr 12, 2016	68.16	69.59	67.00	69.13
1912	NYSE	FNV	Mon, Apr 11, 2016	66.33	67.80	65.86	67.60
1911	NYSE	FNV	Fri, Apr 8, 2016	64.58	65.56	64.33	65.13
1910	NYSE	FNV	Thu, Apr 7, 2016	63.98	64.79	63.79	64.22
1909	NYSE	FNV	Wed, Apr 6, 2016	61.84	63.34	61.55	62.96
1908	NYSE	FNV	Tue, Apr 5, 2016	60.22	60.22	60.22	62.40
1907	NYSE	FNV	Mon, Apr 4, 2016	61.14	61.18	59.72	60.22
1906	NYSE	FNV	Fri, Apr 1, 2016	59.55	61.06	59.52	61.06
1905	NYSE	FNV	Thu, Mar 31, 2016	63.00	63.45	61.30	61.38
1904	NYSE	FNV	Wed, Mar 30, 2016	63.50	64.27	62.13	62.74
1903	NYSE	FNV	Tue, Mar 29, 2016	61.10	64.13	60.74	63.94
1902	NYSE	FNV	Mon, Mar 28, 2016	60.86	61.04	59.31	60.82
1901	NYSE	FNV	Thu, Mar 24, 2016	60.63	62.18	60.51	61.37
1900	NYSE	FNV	Wed, Mar 23, 2016	61.93	62.04	60.28	60.70
1899	NYSE	FNV	Tue, Mar 22, 2016	65.61	65.96	63.60	63.93
1898	NYSE	FNV	Mon, Mar 21, 2016	65.16	66.11	64.08	64.92
1897	NYSE	FNV	Fri, Mar 18, 2016	64.91	66.21	64.24	65.64
1896	NYSE	FNV	Thu, Mar 17, 2016	66.77	68.40	65.32	65.72
1895	NYSE	FNV	Wed, Mar 16, 2016	60.61	66.28	59.87	66.15
1894	NYSE	FNV	Tue, Mar 15, 2016	59.31	59.31	59.31	60.85
1893	NYSE	FNV	Mon, Mar 14, 2016	61.86	62.29	58.93	59.31
1892	NYSE	FNV	Fri, Mar 11, 2016	60.40	60.40	60.10	61.38
1891	NYSE	FNV	Thu, Mar 10, 2016	58.56	60.88	58.27	60.56
1890	NYSE	FNV	Wed, Mar 9, 2016	56.41	58.57	55.55	57.91
1889	NYSE	FNV	Tue, Mar 8, 2016	58.65	58.82	56.24	57.02
1888	NYSE	FNV	Mon, Mar 7, 2016	57.93	58.87	57.04	57.67
1887	NYSE	FNV	Fri, Mar 4, 2016	58.06	60.99	56.55	57.26
1886	NYSE	FNV	Thu, Mar 3, 2016	57.77	57.77	57.77	57.71
1885	NYSE	FNV	Wed, Mar 2, 2016	57.59	58.00	56.73	57.77
1884	NYSE	FNV	Tue, Mar 1, 2016	59.66	59.67	56.51	57.40
1883	NYSE	FNV	Mon, Feb 29, 2016	59.26	59.27	59.26	59.59
1882	NYSE	FNV	Fri, Feb 26, 2016	60.23	60.23	60.23	59.26
1881	NYSE	FNV	Thu, Feb 25, 2016	59.09	60.71	58.70	60.23
1880	NYSE	FNV	Wed, Feb 24, 2016	60.26	62.09	58.52	59.23
1879	NYSE	FNV	Tue, Feb 23, 2016	58.73	59.36	58.05	59.24
1878	NYSE	FNV	Mon, Feb 22, 2016	56.70	59.07	56.70	57.70
1877	NYSE	FNV	Fri, Feb 19, 2016	56.66	58.23	56.24	57.42
1876	NYSE	FNV	Thu, Feb 18, 2016	53.33	57.36	53.15	57.23
1875	NYSE	FNV	Wed, Feb 17, 2016	52.98	53.70	52.17	52.99
1874	NYSE	FNV	Tue, Feb 16, 2016	52.54	54.55	52.06	52.37
1873	NYSE	FNV	Fri, Feb 12, 2016	52.83	54.83	52.40	54.40
1872	NYSE	FNV	Thu, Feb 11, 2016	50.35	54.10	48.69	53.64
1871	NYSE	FNV	Wed, Feb 10, 2016	50.99	51.30	48.99	50.35
1870	NYSE	FNV	Tue, Feb 9, 2016	54.04	54.15	51.48	51.53
1869	NYSE	FNV	Mon, Feb 8, 2016	51.23	54.12	51.23	53.17
1868	NYSE	FNV	Fri, Feb 5, 2016	47.89	50.07	47.40	50.06
1867	NYSE	FNV	Thu, Feb 4, 2016	48.05	49.52	47.94	48.76
1866	NYSE	FNV	Wed, Feb 3, 2016	44.96	47.63	44.82	47.30
1865	NYSE	FNV	Tue, Feb 2, 2016	44.44	44.94	43.33	44.19
1864	NYSE	FNV	Mon, Feb 1, 2016	45.00	45.52	44.50	44.99
1863	NYSE	FNV	Fri, Jan 29, 2016	42.73	44.50	42.73	44.11
1862	NYSE	FNV	Thu, Jan 28, 2016	43.15	43.57	42.42	42.79
1861	NYSE	FNV	Wed, Jan 27, 2016	43.36	43.95	42.83	43.61
1860	NYSE	FNV	Tue, Jan 26, 2016	43.30	44.40	43.20	43.53
1859	NYSE	FNV	Mon, Jan 25, 2016	43.07	43.43	42.32	42.55
1858	NYSE	FNV	Fri, Jan 22, 2016	42.10	42.70	41.47	42.46
1857	NYSE	FNV	Thu, Jan 21, 2016	42.37	42.81	41.57	42.62
1856	NYSE	FNV	Wed, Jan 20, 2016	42.75	43.51	41.92	42.47
1855	NYSE	FNV	Tue, Jan 19, 2016	45.18	45.20	41.72	42.46
1854	NYSE	FNV	Fri, Jan 15, 2016	46.95	47.17	44.70	45.11
1853	NYSE	FNV	Thu, Jan 14, 2016	46.41	47.74	45.44	46.17
1852	NYSE	FNV	Wed, Jan 13, 2016	46.64	46.90	45.56	46.87
1851	NYSE	FNV	Tue, Jan 12, 2016	47.31	47.32	46.15	46.67
1850	NYSE	FNV	Mon, Jan 11, 2016	48.95	49.40	47.19	47.76
1849	NYSE	FNV	Fri, Jan 8, 2016	48.25	49.62	48.06	48.83
1848	NYSE	FNV	Thu, Jan 7, 2016	48.39	49.68	47.91	49.31
1847	NYSE	FNV	Wed, Jan 6, 2016	46.24	47.80	46.24	47.72
1846	NYSE	FNV	Tue, Jan 5, 2016	47.05	47.16	45.43	45.81
1845	NYSE	FNV	Mon, Jan 4, 2016	46.46	47.20	46.25	46.85
1844	NYSE	FNV	Thu, Dec 31, 2015	45.61	46.06	45.29	45.75
1843	NYSE	FNV	Wed, Dec 30, 2015	45.49	45.99	45.10	45.81
1842	NYSE	FNV	Tue, Dec 29, 2015	46.80	46.90	46.16	46.42
1841	NYSE	FNV	Mon, Dec 28, 2015	47.19	47.19	45.99	46.36
1840	NYSE	FNV	Thu, Dec 24, 2015	47.01	47.99	46.95	47.85
1839	NYSE	FNV	Wed, Dec 23, 2015	47.06	47.40	46.06	46.60
1838	NYSE	FNV	Tue, Dec 22, 2015	46.65	47.26	45.87	46.26
1837	NYSE	FNV	Mon, Dec 21, 2015	46.80	47.24	46.13	46.68
1836	NYSE	FNV	Fri, Dec 18, 2015	45.13	46.69	45.08	45.88
1835	NYSE	FNV	Thu, Dec 17, 2015	45.89	46.30	44.79	44.93
1834	NYSE	FNV	Wed, Dec 16, 2015	46.98	47.56	46.35	47.41
1833	NYSE	FNV	Tue, Dec 15, 2015	46.28	46.63	45.43	46.18
1832	NYSE	FNV	Mon, Dec 14, 2015	48.29	48.52	45.94	46.04
1831	NYSE	FNV	Fri, Dec 11, 2015	47.09	49.09	46.97	48.51
1830	NYSE	FNV	Thu, Dec 10, 2015	47.19	48.54	46.97	47.75
1829	NYSE	FNV	Wed, Dec 9, 2015	48.50	48.78	46.86	47.40
1828	NYSE	FNV	Tue, Dec 8, 2015	48.13	48.49	47.56	48.01
1827	NYSE	FNV	Mon, Dec 7, 2015	49.68	50.38	48.26	48.31
1826	NYSE	FNV	Fri, Dec 4, 2015	48.66	50.87	48.60	50.85
1825	NYSE	FNV	Thu, Dec 3, 2015	49.16	49.22	47.95	48.36
1824	NYSE	FNV	Wed, Dec 2, 2015	47.95	49.06	47.71	48.51
1823	NYSE	FNV	Tue, Dec 1, 2015	47.96	48.98	47.66	48.67
1822	NYSE	FNV	Mon, Nov 30, 2015	47.47	48.34	47.47	47.91
1821	NYSE	FNV	Fri, Nov 27, 2015	47.12	47.85	46.95	47.28
1820	NYSE	FNV	Wed, Nov 25, 2015	47.69	48.84	47.30	48.12
1819	NYSE	FNV	Tue, Nov 24, 2015	47.97	48.32	47.46	47.96
1818	NYSE	FNV	Mon, Nov 23, 2015	46.72	47.51	46.56	47.03
1817	NYSE	FNV	Fri, Nov 20, 2015	48.38	48.64	46.79	47.07
1816	NYSE	FNV	Thu, Nov 19, 2015	48.27	48.81	47.73	48.04
1815	NYSE	FNV	Wed, Nov 18, 2015	46.17	47.87	45.73	47.72
1814	NYSE	FNV	Tue, Nov 17, 2015	47.02	47.23	45.39	46.12
1813	NYSE	FNV	Mon, Nov 16, 2015	47.33	47.74	46.81	47.24
1812	NYSE	FNV	Fri, Nov 13, 2015	47.07	47.80	46.64	47.28
1811	NYSE	FNV	Thu, Nov 12, 2015	47.05	48.34	46.62	47.07
1810	NYSE	FNV	Wed, Nov 11, 2015	46.48	47.30	46.25	47.05
1809	NYSE	FNV	Tue, Nov 10, 2015	46.41	47.00	46.01	46.36
1808	NYSE	FNV	Mon, Nov 9, 2015	46.18	47.28	46.05	47.17
1807	NYSE	FNV	Fri, Nov 6, 2015	46.85	46.99	45.96	46.33
1806	NYSE	FNV	Thu, Nov 5, 2015	49.94	50.09	47.93	48.46
1805	NYSE	FNV	Wed, Nov 4, 2015	50.55	51.50	49.58	50.11
1804	NYSE	FNV	Tue, Nov 3, 2015	49.61	50.41	48.95	50.24
1803	NYSE	FNV	Mon, Nov 2, 2015	50.28	50.82	49.89	50.37
1802	NYSE	FNV	Fri, Oct 30, 2015	51.42	51.93	50.67	50.69
1801	NYSE	FNV	Thu, Oct 29, 2015	52.87	53.22	50.87	51.40
1800	NYSE	FNV	Wed, Oct 28, 2015	54.54	55.47	52.67	53.59
1799	NYSE	FNV	Tue, Oct 27, 2015	52.76	54.03	52.76	53.83
1798	NYSE	FNV	Mon, Oct 26, 2015	53.13	53.42	52.61	53.16
1797	NYSE	FNV	Fri, Oct 23, 2015	52.82	53.46	51.75	53.13
1796	NYSE	FNV	Thu, Oct 22, 2015	51.47	52.76	51.25	52.58
1795	NYSE	FNV	Wed, Oct 21, 2015	51.62	52.11	51.38	51.49
1794	NYSE	FNV	Tue, Oct 20, 2015	51.83	52.98	51.02	52.64
1793	NYSE	FNV	Mon, Oct 19, 2015	51.81	52.04	50.43	50.67
1792	NYSE	FNV	Fri, Oct 16, 2015	51.91	53.08	51.73	52.10
1791	NYSE	FNV	Thu, Oct 15, 2015	51.63	52.58	50.47	52.01
1790	NYSE	FNV	Wed, Oct 14, 2015	50.05	51.73	49.78	51.48
1789	NYSE	FNV	Tue, Oct 13, 2015	48.06	50.15	47.62	49.04
1788	NYSE	FNV	Mon, Oct 12, 2015	49.45	49.65	47.46	47.89
1787	NYSE	FNV	Fri, Oct 9, 2015	49.40	49.43	47.81	48.91
1786	NYSE	FNV	Thu, Oct 8, 2015	48.89	49.93	47.84	47.90
1785	NYSE	FNV	Wed, Oct 7, 2015	49.18	49.22	47.19	48.45
1784	NYSE	FNV	Tue, Oct 6, 2015	48.78	48.87	47.46	48.35
1783	NYSE	FNV	Mon, Oct 5, 2015	47.30	48.06	46.62	47.98
1782	NYSE	FNV	Fri, Oct 2, 2015	44.32	47.00	44.14	46.91
1781	NYSE	FNV	Thu, Oct 1, 2015	44.40	44.64	42.66	42.91
1780	NYSE	FNV	Wed, Sep 30, 2015	41.93	44.08	41.89	44.02
1779	NYSE	FNV	Tue, Sep 29, 2015	43.25	43.95	42.63	42.81
1778	NYSE	FNV	Mon, Sep 28, 2015	43.33	43.82	42.80	43.05
1777	NYSE	FNV	Fri, Sep 25, 2015	43.82	44.89	43.80	44.29
1776	NYSE	FNV	Thu, Sep 24, 2015	43.15	44.71	42.87	44.57
1775	NYSE	FNV	Wed, Sep 23, 2015	42.73	43.09	42.27	42.52
1774	NYSE	FNV	Tue, Sep 22, 2015	42.73	43.01	41.77	42.06
1773	NYSE	FNV	Mon, Sep 21, 2015	43.38	44.07	42.91	43.58
1772	NYSE	FNV	Fri, Sep 18, 2015	44.57	44.79	43.44	43.90
1771	NYSE	FNV	Thu, Sep 17, 2015	42.57	44.08	42.17	43.63
1770	NYSE	FNV	Wed, Sep 16, 2015	41.57	42.99	41.44	42.94
1769	NYSE	FNV	Tue, Sep 15, 2015	40.73	41.05	40.34	40.79
1768	NYSE	FNV	Mon, Sep 14, 2015	40.38	41.44	39.97	40.70
1767	NYSE	FNV	Fri, Sep 11, 2015	40.63	40.64	39.05	40.39
1766	NYSE	FNV	Thu, Sep 10, 2015	41.89	41.96	40.69	40.98
1765	NYSE	FNV	Wed, Sep 9, 2015	41.78	42.13	41.11	41.28
1764	NYSE	FNV	Tue, Sep 8, 2015	43.10	43.10	41.95	42.23
1763	NYSE	FNV	Fri, Sep 4, 2015	42.22	42.63	41.63	42.46
1762	NYSE	FNV	Thu, Sep 3, 2015	42.35	43.92	42.16	42.43
1761	NYSE	FNV	Wed, Sep 2, 2015	42.40	43.05	41.74	43.02
1760	NYSE	FNV	Tue, Sep 1, 2015	43.40	43.87	42.50	42.53
1759	NYSE	FNV	Mon, Aug 31, 2015	42.80	43.53	42.19	43.36
1758	NYSE	FNV	Fri, Aug 28, 2015	42.14	44.05	42.14	43.63
1757	NYSE	FNV	Thu, Aug 27, 2015	40.41	42.46	40.10	42.36
1756	NYSE	FNV	Wed, Aug 26, 2015	42.33	42.33	40.20	40.45
1755	NYSE	FNV	Tue, Aug 25, 2015	44.41	44.45	42.21	42.89
1754	NYSE	FNV	Mon, Aug 24, 2015	44.14	46.87	43.41	43.71
1753	NYSE	FNV	Fri, Aug 21, 2015	47.74	48.00	45.98	46.29
1752	NYSE	FNV	Thu, Aug 20, 2015	46.57	47.75	46.00	47.35
1751	NYSE	FNV	Wed, Aug 19, 2015	44.87	45.85	44.71	45.52
1750	NYSE	FNV	Tue, Aug 18, 2015	44.35	45.06	43.87	44.57
1749	NYSE	FNV	Mon, Aug 17, 2015	44.92	45.35	44.30	45.16
1748	NYSE	FNV	Fri, Aug 14, 2015	45.31	45.41	43.55	44.10
1747	NYSE	FNV	Thu, Aug 13, 2015	46.08	46.50	44.26	44.60
1746	NYSE	FNV	Wed, Aug 12, 2015	44.89	47.02	44.74	46.97
1745	NYSE	FNV	Tue, Aug 11, 2015	43.56	44.29	41.64	44.17
1744	NYSE	FNV	Mon, Aug 10, 2015	41.07	43.29	40.20	43.06
1743	NYSE	FNV	Fri, Aug 7, 2015	40.22	41.83	40.05	40.63
1742	NYSE	FNV	Thu, Aug 6, 2015	39.73	40.96	39.16	40.30
1741	NYSE	FNV	Wed, Aug 5, 2015	40.37	40.59	39.27	39.44
1740	NYSE	FNV	Tue, Aug 4, 2015	39.96	40.77	39.75	40.03
1739	NYSE	FNV	Mon, Aug 3, 2015	40.25	40.50	39.31	39.63
1738	NYSE	FNV	Fri, Jul 31, 2015	40.95	41.06	40.13	40.54
1737	NYSE	FNV	Thu, Jul 30, 2015	40.35	40.76	39.47	40.25
1736	NYSE	FNV	Wed, Jul 29, 2015	40.93	41.36	39.91	40.91
1735	NYSE	FNV	Tue, Jul 28, 2015	41.30	41.46	40.20	40.86
1734	NYSE	FNV	Mon, Jul 27, 2015	40.54	41.91	40.08	40.73
1733	NYSE	FNV	Fri, Jul 24, 2015	38.77	40.81	38.20	40.79
1732	NYSE	FNV	Thu, Jul 23, 2015	40.57	40.62	38.93	39.38
1731	NYSE	FNV	Wed, Jul 22, 2015	39.61	40.92	4.00	40.31
1730	NYSE	FNV	Tue, Jul 21, 2015	40.37	41.33	40.05	40.43
1729	NYSE	FNV	Mon, Jul 20, 2015	41.95	41.96	39.49	39.64
1728	NYSE	FNV	Fri, Jul 17, 2015	44.19	44.32	42.76	42.96
1727	NYSE	FNV	Thu, Jul 16, 2015	44.33	44.55	43.31	44.52
1726	NYSE	FNV	Wed, Jul 15, 2015	44.79	44.79	44.21	44.43
1725	NYSE	FNV	Tue, Jul 14, 2015	45.47	45.85	45.10	45.30
1724	NYSE	FNV	Mon, Jul 13, 2015	45.09	45.88	44.96	45.50
1723	NYSE	FNV	Fri, Jul 10, 2015	46.10	46.10	45.40	45.71
1722	NYSE	FNV	Thu, Jul 9, 2015	47.01	47.01	45.78	46.05
1721	NYSE	FNV	Wed, Jul 8, 2015	46.96	47.09	45.92	46.38
1720	NYSE	FNV	Tue, Jul 7, 2015	47.05	47.05	45.39	46.62
1719	NYSE	FNV	Mon, Jul 6, 2015	47.57	48.69	47.38	48.06
1718	NYSE	FNV	Thu, Jul 2, 2015	47.03	47.68	46.85	47.49
1717	NYSE	FNV	Wed, Jul 1, 2015	47.57	47.90	46.63	46.86
1716	NYSE	FNV	Tue, Jun 30, 2015	47.71	48.50	47.40	47.65
1715	NYSE	FNV	Mon, Jun 29, 2015	48.72	48.94	47.66	48.03
1714	NYSE	FNV	Fri, Jun 26, 2015	48.36	48.97	48.07	48.62
1713	NYSE	FNV	Thu, Jun 25, 2015	49.03	49.13	48.15	48.64
1712	NYSE	FNV	Wed, Jun 24, 2015	49.13	49.58	48.70	48.93
1711	NYSE	FNV	Tue, Jun 23, 2015	48.08	49.02	48.00	48.52
1710	NYSE	FNV	Mon, Jun 22, 2015	48.24	48.76	48.06	48.45
1709	NYSE	FNV	Fri, Jun 19, 2015	49.44	50.36	48.43	48.95
1708	NYSE	FNV	Thu, Jun 18, 2015	50.50	50.63	49.63	49.98
1707	NYSE	FNV	Wed, Jun 17, 2015	48.22	49.80	48.04	49.76
1706	NYSE	FNV	Tue, Jun 16, 2015	48.15	48.58	47.79	48.40
1705	NYSE	FNV	Mon, Jun 15, 2015	47.58	48.70	47.40	48.34
1704	NYSE	FNV	Fri, Jun 12, 2015	47.98	48.18	47.57	47.69
1703	NYSE	FNV	Thu, Jun 11, 2015	48.08	48.31	47.51	48.18
1702	NYSE	FNV	Wed, Jun 10, 2015	49.62	49.67	47.94	48.30
1701	NYSE	FNV	Tue, Jun 9, 2015	49.78	49.78	48.05	48.33
1700	NYSE	FNV	Mon, Jun 8, 2015	50.31	50.32	48.83	49.61
1699	NYSE	FNV	Fri, Jun 5, 2015	49.76	50.09	49.08	49.97
1698	NYSE	FNV	Thu, Jun 4, 2015	50.66	51.04	50.29	50.49
1697	NYSE	FNV	Wed, Jun 3, 2015	51.30	51.94	50.78	51.17
1696	NYSE	FNV	Tue, Jun 2, 2015	51.59	52.19	51.31	51.77
1695	NYSE	FNV	Mon, Jun 1, 2015	51.94	52.07	50.90	51.09
1694	NYSE	FNV	Fri, May 29, 2015	51.54	52.23	51.42	51.48
1693	NYSE	FNV	Thu, May 28, 2015	51.29	51.88	50.86	51.81
1692	NYSE	FNV	Wed, May 27, 2015	51.29	51.47	50.66	51.45
1691	NYSE	FNV	Tue, May 26, 2015	51.80	51.80	51.01	51.37
1690	NYSE	FNV	Fri, May 22, 2015	52.63	53.16	52.17	52.62
1689	NYSE	FNV	Thu, May 21, 2015	53.87	53.87	52.65	52.73
1688	NYSE	FNV	Wed, May 20, 2015	53.44	54.50	53.26	53.91
1687	NYSE	FNV	Tue, May 19, 2015	54.09	54.09	52.94	53.23
1686	NYSE	FNV	Mon, May 18, 2015	54.37	54.86	54.11	54.50
1685	NYSE	FNV	Fri, May 15, 2015	54.27	55.03	54.08	54.38
1684	NYSE	FNV	Thu, May 14, 2015	55.29	56.04	54.60	54.79
1683	NYSE	FNV	Wed, May 13, 2015	54.39	55.16	54.27	54.63
1682	NYSE	FNV	Tue, May 12, 2015	53.71	54.12	53.36	53.81
1681	NYSE	FNV	Mon, May 11, 2015	53.31	53.75	52.75	53.26
1680	NYSE	FNV	Fri, May 8, 2015	53.31	53.83	52.70	53.30
1679	NYSE	FNV	Thu, May 7, 2015	52.75	54.66	52.63	53.77
1678	NYSE	FNV	Wed, May 6, 2015	54.71	54.97	52.41	52.85
1677	NYSE	FNV	Tue, May 5, 2015	54.50	54.55	53.78	54.26
1676	NYSE	FNV	Mon, May 4, 2015	54.03	54.18	53.20	53.87
1675	NYSE	FNV	Fri, May 1, 2015	52.85	53.60	52.26	53.37
1674	NYSE	FNV	Thu, Apr 30, 2015	50.69	51.94	50.25	51.83
1673	NYSE	FNV	Wed, Apr 29, 2015	51.08	51.65	50.60	51.41
1672	NYSE	FNV	Tue, Apr 28, 2015	49.95	51.46	49.78	50.94
1671	NYSE	FNV	Mon, Apr 27, 2015	49.76	51.22	49.46	49.67
1670	NYSE	FNV	Fri, Apr 24, 2015	50.15	50.72	49.09	49.24
1669	NYSE	FNV	Thu, Apr 23, 2015	49.56	50.77	49.21	50.31
1668	NYSE	FNV	Wed, Apr 22, 2015	50.90	51.03	49.06	49.41
1667	NYSE	FNV	Tue, Apr 21, 2015	50.05	51.84	49.80	51.16
1666	NYSE	FNV	Mon, Apr 20, 2015	49.04	50.40	48.39	50.05
1665	NYSE	FNV	Fri, Apr 17, 2015	49.12	49.68	48.95	49.17
1664	NYSE	FNV	Thu, Apr 16, 2015	49.29	49.64	48.33	48.71
1663	NYSE	FNV	Wed, Apr 15, 2015	49.19	49.40	48.38	48.99
1662	NYSE	FNV	Tue, Apr 14, 2015	49.10	49.40	48.51	48.71
1661	NYSE	FNV	Mon, Apr 13, 2015	49.62	49.85	48.84	49.10
1660	NYSE	FNV	Fri, Apr 10, 2015	49.85	50.21	49.22	49.63
1659	NYSE	FNV	Thu, Apr 9, 2015	48.57	49.09	48.35	49.03
1658	NYSE	FNV	Wed, Apr 8, 2015	50.00	50.00	48.70	49.13
1657	NYSE	FNV	Tue, Apr 7, 2015	51.10	51.10	49.64	49.87
1656	NYSE	FNV	Mon, Apr 6, 2015	51.58	51.87	50.89	51.38
1655	NYSE	FNV	Thu, Apr 2, 2015	49.67	50.00	48.66	49.62
1654	NYSE	FNV	Wed, Apr 1, 2015	48.99	49.95	48.89	49.80
1653	NYSE	FNV	Tue, Mar 31, 2015	47.82	48.62	47.61	48.54
1652	NYSE	FNV	Mon, Mar 30, 2015	47.37	48.37	47.11	47.91
1651	NYSE	FNV	Fri, Mar 27, 2015	49.10	49.19	47.81	47.98
1650	NYSE	FNV	Thu, Mar 26, 2015	51.32	51.90	48.94	49.59
1649	NYSE	FNV	Wed, Mar 25, 2015	51.21	51.46	50.05	50.11
1648	NYSE	FNV	Tue, Mar 24, 2015	51.70	51.90	50.73	50.81
1647	NYSE	FNV	Mon, Mar 23, 2015	51.50	51.96	50.69	51.88
1646	NYSE	FNV	Fri, Mar 20, 2015	49.74	51.29	49.73	51.27
1645	NYSE	FNV	Thu, Mar 19, 2015	48.68	49.80	48.23	49.22
1644	NYSE	FNV	Wed, Mar 18, 2015	47.62	50.12	46.88	49.41
1643	NYSE	FNV	Tue, Mar 17, 2015	47.01	48.53	46.81	48.12
1642	NYSE	FNV	Mon, Mar 16, 2015	47.42	48.29	47.00	47.63
1641	NYSE	FNV	Fri, Mar 13, 2015	47.53	47.86	46.69	47.47
1640	NYSE	FNV	Thu, Mar 12, 2015	49.02	49.21	47.08	47.25
1639	NYSE	FNV	Wed, Mar 11, 2015	46.49	48.97	45.93	48.60
1638	NYSE	FNV	Tue, Mar 10, 2015	47.48	48.65	46.08	46.65
1637	NYSE	FNV	Mon, Mar 9, 2015	49.26	49.51	47.66	47.62
1636	NYSE	FNV	Fri, Mar 6, 2015	49.91	50.42	48.46	48.84
1635	NYSE	FNV	Thu, Mar 5, 2015	51.20	52.27	50.72	51.03
1634	NYSE	FNV	Wed, Mar 4, 2015	51.28	51.85	50.45	50.99
1633	NYSE	FNV	Tue, Mar 3, 2015	52.77	53.61	51.44	51.74
1632	NYSE	FNV	Mon, Mar 2, 2015	52.71	53.46	51.88	52.39
1631	NYSE	FNV	Fri, Feb 27, 2015	53.21	53.70	52.52	52.75
1630	NYSE	FNV	Thu, Feb 26, 2015	52.59	53.09	52.42	52.92
1629	NYSE	FNV	Wed, Feb 25, 2015	51.94	52.57	51.54	52.04
1628	NYSE	FNV	Tue, Feb 24, 2015	51.15	52.04	50.69	51.38
1627	NYSE	FNV	Mon, Feb 23, 2015	50.30	51.69	50.10	51.65
1626	NYSE	FNV	Fri, Feb 20, 2015	50.93	51.59	50.26	50.48
1625	NYSE	FNV	Thu, Feb 19, 2015	52.10	52.24	50.31	50.53
1624	NYSE	FNV	Wed, Feb 18, 2015	50.13	52.60	49.98	52.27
1623	NYSE	FNV	Tue, Feb 17, 2015	51.50	51.75	49.92	50.15
1622	NYSE	FNV	Fri, Feb 13, 2015	53.12	53.86	52.19	52.32
1621	NYSE	FNV	Thu, Feb 12, 2015	52.70	52.90	51.74	52.31
1620	NYSE	FNV	Wed, Feb 11, 2015	52.33	52.69	50.82	51.62
1619	NYSE	FNV	Tue, Feb 10, 2015	53.50	53.65	52.33	52.33
1618	NYSE	FNV	Mon, Feb 9, 2015	54.81	55.26	53.65	54.42
1617	NYSE	FNV	Fri, Feb 6, 2015	55.30	55.32	53.78	54.09
1616	NYSE	FNV	Thu, Feb 5, 2015	57.08	57.96	56.44	57.30
1615	NYSE	FNV	Wed, Feb 4, 2015	56.57	58.24	56.09	57.37
1614	NYSE	FNV	Tue, Feb 3, 2015	57.40	57.40	55.55	56.23
1613	NYSE	FNV	Mon, Feb 2, 2015	56.64	58.84	56.63	58.01
1612	NYSE	FNV	Fri, Jan 30, 2015	54.64	57.76	54.37	57.60
1611	NYSE	FNV	Thu, Jan 29, 2015	54.36	55.53	52.93	54.62
1610	NYSE	FNV	Wed, Jan 28, 2015	57.99	58.62	55.41	55.92
1609	NYSE	FNV	Tue, Jan 27, 2015	56.78	58.67	56.45	58.51
1608	NYSE	FNV	Mon, Jan 26, 2015	53.82	55.93	53.60	55.88
1607	NYSE	FNV	Fri, Jan 23, 2015	54.95	55.12	53.76	54.61
1606	NYSE	FNV	Thu, Jan 22, 2015	55.97	56.85	55.30	55.39
1605	NYSE	FNV	Wed, Jan 21, 2015	57.86	57.95	54.51	55.74
1604	NYSE	FNV	Tue, Jan 20, 2015	55.51	57.59	54.90	57.03
1603	NYSE	FNV	Fri, Jan 16, 2015	54.21	55.56	53.81	54.97
1602	NYSE	FNV	Thu, Jan 15, 2015	52.24	54.04	50.90	53.49
1601	NYSE	FNV	Wed, Jan 14, 2015	52.17	52.65	49.94	50.66
1600	NYSE	FNV	Tue, Jan 13, 2015	54.78	54.91	51.21	51.57
1599	NYSE	FNV	Mon, Jan 12, 2015	52.61	54.64	52.46	54.10
1598	NYSE	FNV	Fri, Jan 9, 2015	50.97	52.21	50.80	52.09
1597	NYSE	FNV	Thu, Jan 8, 2015	51.50	52.24	50.13	50.57
1596	NYSE	FNV	Wed, Jan 7, 2015	51.42	52.83	51.16	51.49
1595	NYSE	FNV	Tue, Jan 6, 2015	51.92	53.25	51.61	52.43
1594	NYSE	FNV	Mon, Jan 5, 2015	49.68	52.19	49.49	51.69
1593	NYSE	FNV	Fri, Jan 2, 2015	48.22	50.00	47.84	49.07
1592	NYSE	FNV	Wed, Dec 31, 2014	49.02	49.84	48.63	49.19
1591	NYSE	FNV	Tue, Dec 30, 2014	48.94	50.40	48.82	49.21
1590	NYSE	FNV	Mon, Dec 29, 2014	49.72	49.72	47.95	48.15
1589	NYSE	FNV	Fri, Dec 26, 2014	49.57	50.20	48.81	49.82
1588	NYSE	FNV	Wed, Dec 24, 2014	46.78	48.48	46.64	48.03
1587	NYSE	FNV	Tue, Dec 23, 2014	46.74	48.47	46.61	46.81
1586	NYSE	FNV	Mon, Dec 22, 2014	49.00	49.40	46.81	46.86
1585	NYSE	FNV	Fri, Dec 19, 2014	49.64	50.34	48.59	48.71
1584	NYSE	FNV	Thu, Dec 18, 2014	48.59	49.91	47.81	49.71
1583	NYSE	FNV	Wed, Dec 17, 2014	46.12	48.21	45.89	47.66
1582	NYSE	FNV	Tue, Dec 16, 2014	48.20	48.20	45.49	45.99
1581	NYSE	FNV	Mon, Dec 15, 2014	48.34	49.44	46.13	46.14
1580	NYSE	FNV	Fri, Dec 12, 2014	50.42	50.90	49.02	49.11
1579	NYSE	FNV	Thu, Dec 11, 2014	51.23	52.49	50.49	50.54
1578	NYSE	FNV	Wed, Dec 10, 2014	52.95	54.30	51.62	52.02
1577	NYSE	FNV	Tue, Dec 9, 2014	52.59	53.75	51.94	52.95
1576	NYSE	FNV	Mon, Dec 8, 2014	51.38	51.88	49.36	51.21
1575	NYSE	FNV	Fri, Dec 5, 2014	51.46	52.20	50.53	50.84
1574	NYSE	FNV	Thu, Dec 4, 2014	53.85	54.27	52.13	52.41
1573	NYSE	FNV	Wed, Dec 3, 2014	52.53	54.59	52.11	53.77
1572	NYSE	FNV	Tue, Dec 2, 2014	50.81	52.53	50.48	52.06
1571	NYSE	FNV	Mon, Dec 1, 2014	51.06	52.54	49.94	52.49
1570	NYSE	FNV	Fri, Nov 28, 2014	51.96	52.03	49.78	50.02
1569	NYSE	FNV	Wed, Nov 26, 2014	55.57	55.68	54.68	54.78
1568	NYSE	FNV	Tue, Nov 25, 2014	53.45	55.42	53.29	55.29
1567	NYSE	FNV	Mon, Nov 24, 2014	54.27	54.57	53.02	53.44
1566	NYSE	FNV	Fri, Nov 21, 2014	55.93	56.25	54.10	54.71
1565	NYSE	FNV	Thu, Nov 20, 2014	54.21	55.33	53.37	54.64
1564	NYSE	FNV	Wed, Nov 19, 2014	55.95	56.23	52.93	53.19
1563	NYSE	FNV	Tue, Nov 18, 2014	54.67	56.38	54.30	56.32
1562	NYSE	FNV	Mon, Nov 17, 2014	52.28	54.29	51.75	53.86
1561	NYSE	FNV	Fri, Nov 14, 2014	49.48	52.95	49.10	52.52
1560	NYSE	FNV	Thu, Nov 13, 2014	51.44	52.06	50.54	51.17
1559	NYSE	FNV	Wed, Nov 12, 2014	51.54	52.28	49.80	51.07
1558	NYSE	FNV	Tue, Nov 11, 2014	48.30	51.89	48.28	50.71
1557	NYSE	FNV	Mon, Nov 10, 2014	50.13	50.15	47.55	47.86
1556	NYSE	FNV	Fri, Nov 7, 2014	47.29	50.82	47.28	50.54
1555	NYSE	FNV	Thu, Nov 6, 2014	45.87	48.22	45.55	46.72
1554	NYSE	FNV	Wed, Nov 5, 2014	45.15	46.83	44.66	44.98
1553	NYSE	FNV	Tue, Nov 4, 2014	48.14	48.14	45.99	46.27
1552	NYSE	FNV	Mon, Nov 3, 2014	46.92	48.96	46.48	48.27
1551	NYSE	FNV	Fri, Oct 31, 2014	46.31	47.45	45.07	46.75
1550	NYSE	FNV	Thu, Oct 30, 2014	49.95	50.09	48.36	48.41
1549	NYSE	FNV	Wed, Oct 29, 2014	52.01	53.20	50.62	50.77
1548	NYSE	FNV	Tue, Oct 28, 2014	52.54	52.63	51.68	52.51
1547	NYSE	FNV	Mon, Oct 27, 2014	53.41	53.78	51.98	52.05
1546	NYSE	FNV	Fri, Oct 24, 2014	52.77	53.79	52.46	53.57
1545	NYSE	FNV	Thu, Oct 23, 2014	51.79	53.40	51.52	52.95
1544	NYSE	FNV	Wed, Oct 22, 2014	53.36	53.40	52.00	52.25
1543	NYSE	FNV	Tue, Oct 21, 2014	55.86	55.94	53.80	53.89
1542	NYSE	FNV	Mon, Oct 20, 2014	53.56	55.56	53.03	55.36
1541	NYSE	FNV	Fri, Oct 17, 2014	54.53	54.53	52.61	53.43
1540	NYSE	FNV	Thu, Oct 16, 2014	55.24	56.00	54.20	54.69
1539	NYSE	FNV	Wed, Oct 15, 2014	53.78	56.06	52.71	55.44
1538	NYSE	FNV	Tue, Oct 14, 2014	52.61	54.24	52.19	53.47
1537	NYSE	FNV	Mon, Oct 13, 2014	51.73	53.41	51.61	51.76
1536	NYSE	FNV	Fri, Oct 10, 2014	52.08	52.86	50.74	51.26
1535	NYSE	FNV	Thu, Oct 9, 2014	52.09	52.25	51.00	52.18
1534	NYSE	FNV	Wed, Oct 8, 2014	47.91	52.21	47.66	51.91
1533	NYSE	FNV	Tue, Oct 7, 2014	48.78	49.38	46.91	47.16
1532	NYSE	FNV	Mon, Oct 6, 2014	47.04	48.13	46.64	47.94
1531	NYSE	FNV	Fri, Oct 3, 2014	47.58	47.81	46.73	46.75
1530	NYSE	FNV	Thu, Oct 2, 2014	48.97	49.00	47.70	48.53
1529	NYSE	FNV	Wed, Oct 1, 2014	49.10	49.75	48.45	48.51
1528	NYSE	FNV	Tue, Sep 30, 2014	48.79	49.59	48.30	48.88
1527	NYSE	FNV	Mon, Sep 29, 2014	49.74	50.22	49.14	49.14
1526	NYSE	FNV	Fri, Sep 26, 2014	49.82	50.02	49.21	49.46
1525	NYSE	FNV	Thu, Sep 25, 2014	48.37	50.00	47.83	49.87
1524	NYSE	FNV	Wed, Sep 24, 2014	49.73	49.76	48.48	48.79
1523	NYSE	FNV	Tue, Sep 23, 2014	49.87	50.48	48.98	50.21
1522	NYSE	FNV	Mon, Sep 22, 2014	49.92	50.00	48.67	49.06
1521	NYSE	FNV	Fri, Sep 19, 2014	51.45	51.67	49.94	50.21
1520	NYSE	FNV	Thu, Sep 18, 2014	52.39	52.69	51.13	51.70
1519	NYSE	FNV	Wed, Sep 17, 2014	53.56	53.83	52.39	52.67
1518	NYSE	FNV	Tue, Sep 16, 2014	53.16	53.95	52.54	53.34
1517	NYSE	FNV	Mon, Sep 15, 2014	53.00	53.45	52.80	52.99
1516	NYSE	FNV	Fri, Sep 12, 2014	53.33	53.35	52.31	52.82
1515	NYSE	FNV	Thu, Sep 11, 2014	53.08	54.02	52.74	53.88
1514	NYSE	FNV	Wed, Sep 10, 2014	53.79	54.27	53.04	53.50
1513	NYSE	FNV	Tue, Sep 9, 2014	53.55	54.82	53.08	54.52
1512	NYSE	FNV	Mon, Sep 8, 2014	55.44	55.44	53.76	53.88
1511	NYSE	FNV	Fri, Sep 5, 2014	55.37	55.86	54.65	55.81
1510	NYSE	FNV	Thu, Sep 4, 2014	56.50	56.71	54.45	54.77
1509	NYSE	FNV	Wed, Sep 3, 2014	55.53	56.48	55.48	56.20
1508	NYSE	FNV	Tue, Sep 2, 2014	55.34	56.52	55.25	55.38
1507	NYSE	FNV	Fri, Aug 29, 2014	55.66	56.93	55.66	56.29
1506	NYSE	FNV	Thu, Aug 28, 2014	56.39	56.41	55.66	55.89
1505	NYSE	FNV	Wed, Aug 27, 2014	55.98	56.38	55.13	55.68
1504	NYSE	FNV	Tue, Aug 26, 2014	55.94	56.09	55.47	55.74
1503	NYSE	FNV	Mon, Aug 25, 2014	55.66	55.84	54.89	55.29
1502	NYSE	FNV	Fri, Aug 22, 2014	55.66	56.26	55.41	55.90
1501	NYSE	FNV	Thu, Aug 21, 2014	57.30	57.96	55.32	55.43
1500	NYSE	FNV	Wed, Aug 20, 2014	58.20	58.85	57.85	58.08
1499	NYSE	FNV	Tue, Aug 19, 2014	58.40	58.75	57.75	58.25
1498	NYSE	FNV	Mon, Aug 18, 2014	57.98	58.68	57.83	58.54
1497	NYSE	FNV	Fri, Aug 15, 2014	57.32	58.49	57.28	58.21
1496	NYSE	FNV	Thu, Aug 14, 2014	58.21	58.70	57.12	58.10
1495	NYSE	FNV	Wed, Aug 13, 2014	60.99	61.47	60.70	60.87
1494	NYSE	FNV	Tue, Aug 12, 2014	59.59	61.38	59.59	60.58
1493	NYSE	FNV	Mon, Aug 11, 2014	58.48	59.19	58.43	59.08
1492	NYSE	FNV	Fri, Aug 8, 2014	59.98	60.62	58.32	58.52
1491	NYSE	FNV	Thu, Aug 7, 2014	57.96	60.66	57.75	60.07
1490	NYSE	FNV	Wed, Aug 6, 2014	57.50	58.62	57.18	58.22
1489	NYSE	FNV	Tue, Aug 5, 2014	55.85	56.82	54.80	56.58
1488	NYSE	FNV	Mon, Aug 4, 2014	56.81	56.90	55.37	55.86
1487	NYSE	FNV	Fri, Aug 1, 2014	57.00	57.44	56.15	56.66
1486	NYSE	FNV	Thu, Jul 31, 2014	57.47	57.56	56.22	56.55
1485	NYSE	FNV	Wed, Jul 30, 2014	57.72	57.93	56.80	57.82
1484	NYSE	FNV	Tue, Jul 29, 2014	58.33	59.00	57.67	58.23
1483	NYSE	FNV	Mon, Jul 28, 2014	57.67	58.41	57.48	58.22
1482	NYSE	FNV	Fri, Jul 25, 2014	56.22	58.31	56.17	57.69
1481	NYSE	FNV	Thu, Jul 24, 2014	56.44	56.70	56.10	56.32
1480	NYSE	FNV	Wed, Jul 23, 2014	56.72	57.66	56.57	56.71
1479	NYSE	FNV	Tue, Jul 22, 2014	56.70	57.12	56.18	56.52
1478	NYSE	FNV	Mon, Jul 21, 2014	56.50	56.85	55.62	56.75
1477	NYSE	FNV	Fri, Jul 18, 2014	55.99	56.57	55.52	56.39
1476	NYSE	FNV	Thu, Jul 17, 2014	56.33	57.04	55.85	56.51
1475	NYSE	FNV	Wed, Jul 16, 2014	55.31	56.01	54.82	55.83
1474	NYSE	FNV	Tue, Jul 15, 2014	56.66	57.22	54.61	54.79
1473	NYSE	FNV	Mon, Jul 14, 2014	56.86	57.21	56.14	56.77
1472	NYSE	FNV	Fri, Jul 11, 2014	58.48	59.70	57.81	58.19
1471	NYSE	FNV	Thu, Jul 10, 2014	59.89	60.45	58.28	58.38
1470	NYSE	FNV	Wed, Jul 9, 2014	58.07	58.97	58.07	58.71
1469	NYSE	FNV	Tue, Jul 8, 2014	56.72	57.69	56.29	57.62
1468	NYSE	FNV	Mon, Jul 7, 2014	56.26	57.00	55.74	56.39
1467	NYSE	FNV	Thu, Jul 3, 2014	56.64	56.69	55.51	56.63
1466	NYSE	FNV	Wed, Jul 2, 2014	57.24	57.92	56.54	57.01
1465	NYSE	FNV	Tue, Jul 1, 2014	57.88	58.11	56.05	56.23
1464	NYSE	FNV	Mon, Jun 30, 2014	55.94	57.39	55.34	57.34
1463	NYSE	FNV	Fri, Jun 27, 2014	56.03	56.46	55.58	56.30
1462	NYSE	FNV	Thu, Jun 26, 2014	54.92	56.32	54.65	56.07
1461	NYSE	FNV	Wed, Jun 25, 2014	55.00	56.05	54.82	55.20
1460	NYSE	FNV	Tue, Jun 24, 2014	56.36	56.44	55.07	55.14
1459	NYSE	FNV	Mon, Jun 23, 2014	55.16	56.06	54.98	55.92
1458	NYSE	FNV	Fri, Jun 20, 2014	55.04	55.83	54.70	55.21
1457	NYSE	FNV	Thu, Jun 19, 2014	52.94	55.60	52.70	55.47
1456	NYSE	FNV	Wed, Jun 18, 2014	50.83	52.02	50.54	52.01
1455	NYSE	FNV	Tue, Jun 17, 2014	49.56	50.68	49.40	50.55
1454	NYSE	FNV	Mon, Jun 16, 2014	50.52	50.73	49.55	50.07
1453	NYSE	FNV	Fri, Jun 13, 2014	49.97	50.73	49.37	50.41
1452	NYSE	FNV	Thu, Jun 12, 2014	48.30	50.24	48.29	50.06
1451	NYSE	FNV	Wed, Jun 11, 2014	47.00	48.15	46.78	48.11
1450	NYSE	FNV	Tue, Jun 10, 2014	46.48	46.89	46.23	46.88
1449	NYSE	FNV	Mon, Jun 9, 2014	46.40	46.60	46.15	46.31
1448	NYSE	FNV	Fri, Jun 6, 2014	47.29	47.29	46.13	46.42
1447	NYSE	FNV	Thu, Jun 5, 2014	47.34	47.53	46.64	47.20
1446	NYSE	FNV	Wed, Jun 4, 2014	46.35	46.97	45.84	46.79
1445	NYSE	FNV	Tue, Jun 3, 2014	45.91	46.45	45.50	46.34
1444	NYSE	FNV	Mon, Jun 2, 2014	46.06	46.20	45.67	45.87
1443	NYSE	FNV	Fri, May 30, 2014	46.22	46.59	45.42	46.54
1442	NYSE	FNV	Thu, May 29, 2014	45.58	47.14	45.28	46.16
1441	NYSE	FNV	Wed, May 28, 2014	46.00	46.25	45.40	45.72
1440	NYSE	FNV	Tue, May 27, 2014	47.67	47.86	46.07	46.30
1439	NYSE	FNV	Fri, May 23, 2014	48.83	49.00	48.26	48.58
1438	NYSE	FNV	Thu, May 22, 2014	48.92	49.59	48.86	49.02
1437	NYSE	FNV	Wed, May 21, 2014	48.86	48.96	48.27	48.61
1436	NYSE	FNV	Tue, May 20, 2014	47.94	49.37	47.79	49.18
1435	NYSE	FNV	Mon, May 19, 2014	48.51	48.90	47.90	48.24
1434	NYSE	FNV	Fri, May 16, 2014	48.85	48.85	48.15	48.18
1433	NYSE	FNV	Thu, May 15, 2014	48.91	49.08	48.22	48.87
1432	NYSE	FNV	Wed, May 14, 2014	48.76	49.25	48.35	49.09
1431	NYSE	FNV	Tue, May 13, 2014	49.02	49.53	48.03	48.11
1430	NYSE	FNV	Mon, May 12, 2014	49.70	50.02	48.90	49.06
1429	NYSE	FNV	Fri, May 9, 2014	49.36	49.89	48.78	49.08
1428	NYSE	FNV	Thu, May 8, 2014	48.40	49.72	48.31	49.35
1427	NYSE	FNV	Wed, May 7, 2014	49.35	49.56	48.16	48.56
1426	NYSE	FNV	Tue, May 6, 2014	48.85	49.74	48.81	49.64
1425	NYSE	FNV	Mon, May 5, 2014	49.30	49.33	48.27	48.77
1424	NYSE	FNV	Fri, May 2, 2014	47.68	48.74	47.25	48.70
1423	NYSE	FNV	Thu, May 1, 2014	47.86	48.23	47.22	47.49
1422	NYSE	FNV	Wed, Apr 30, 2014	48.23	48.39	47.25	48.17
1421	NYSE	FNV	Tue, Apr 29, 2014	47.64	49.25	47.63	48.61
1420	NYSE	FNV	Mon, Apr 28, 2014	47.48	47.90	46.86	47.46
1419	NYSE	FNV	Fri, Apr 25, 2014	46.95	47.71	46.78	47.68
1418	NYSE	FNV	Thu, Apr 24, 2014	47.21	48.12	46.28	46.63
1417	NYSE	FNV	Wed, Apr 23, 2014	46.95	48.03	46.44	47.51
1416	NYSE	FNV	Tue, Apr 22, 2014	45.34	46.91	45.05	46.86
1415	NYSE	FNV	Mon, Apr 21, 2014	45.95	46.27	44.54	45.42
1414	NYSE	FNV	Thu, Apr 17, 2014	46.41	46.92	46.13	46.25
1413	NYSE	FNV	Wed, Apr 16, 2014	46.05	46.52	45.06	46.27
1412	NYSE	FNV	Tue, Apr 15, 2014	45.51	46.17	45.50	46.05
1411	NYSE	FNV	Mon, Apr 14, 2014	46.82	47.48	46.46	46.81
1410	NYSE	FNV	Fri, Apr 11, 2014	47.21	47.51	46.01	46.34
1409	NYSE	FNV	Thu, Apr 10, 2014	48.70	49.14	47.17	47.34
1408	NYSE	FNV	Wed, Apr 9, 2014	47.52	48.76	47.22	48.35
1407	NYSE	FNV	Tue, Apr 8, 2014	47.94	48.30	47.17	48.27
1406	NYSE	FNV	Mon, Apr 7, 2014	46.65	47.83	46.59	47.24
1405	NYSE	FNV	Fri, Apr 4, 2014	47.63	47.76	46.79	46.93
1404	NYSE	FNV	Thu, Apr 3, 2014	46.35	46.56	45.93	46.45
1403	NYSE	FNV	Wed, Apr 2, 2014	46.29	47.08	46.09	46.70
1402	NYSE	FNV	Tue, Apr 1, 2014	46.08	46.56	45.38	45.57
1401	NYSE	FNV	Mon, Mar 31, 2014	46.55	47.00	45.49	45.86
1400	NYSE	FNV	Fri, Mar 28, 2014	46.07	47.18	45.34	46.90
1399	NYSE	FNV	Thu, Mar 27, 2014	45.09	46.24	45.00	45.99
1398	NYSE	FNV	Wed, Mar 26, 2014	46.17	46.43	45.08	45.22
1397	NYSE	FNV	Tue, Mar 25, 2014	46.22	46.55	45.90	46.00
1396	NYSE	FNV	Mon, Mar 24, 2014	46.18	46.37	45.54	45.84
1395	NYSE	FNV	Fri, Mar 21, 2014	48.10	48.37	46.69	46.93
1394	NYSE	FNV	Thu, Mar 20, 2014	47.51	47.97	46.76	47.24
1393	NYSE	FNV	Wed, Mar 19, 2014	49.55	49.55	47.82	47.97
1392	NYSE	FNV	Tue, Mar 18, 2014	50.14	50.81	49.83	50.04
1391	NYSE	FNV	Mon, Mar 17, 2014	52.43	52.66	51.04	51.17
1390	NYSE	FNV	Fri, Mar 14, 2014	52.98	53.39	52.12	52.63
1389	NYSE	FNV	Thu, Mar 13, 2014	51.11	52.55	50.64	52.50
1388	NYSE	FNV	Wed, Mar 12, 2014	50.34	51.43	50.00	51.05
1387	NYSE	FNV	Tue, Mar 11, 2014	50.06	50.06	49.50	49.88
1386	NYSE	FNV	Mon, Mar 10, 2014	50.81	50.81	49.33	49.66
1385	NYSE	FNV	Fri, Mar 7, 2014	51.13	51.56	50.25	50.65
1384	NYSE	FNV	Thu, Mar 6, 2014	51.86	52.12	51.54	51.93
1383	NYSE	FNV	Wed, Mar 5, 2014	50.70	51.83	50.36	51.41
1382	NYSE	FNV	Tue, Mar 4, 2014	50.93	51.38	50.16	50.54
1381	NYSE	FNV	Mon, Mar 3, 2014	52.37	52.63	51.30	51.43
1380	NYSE	FNV	Fri, Feb 28, 2014	50.44	51.42	50.42	51.15
1379	NYSE	FNV	Thu, Feb 27, 2014	51.16	52.28	50.39	50.46
1378	NYSE	FNV	Wed, Feb 26, 2014	51.34	51.98	50.89	51.19
1377	NYSE	FNV	Tue, Feb 25, 2014	52.84	52.84	51.45	51.60
1376	NYSE	FNV	Mon, Feb 24, 2014	53.11	53.54	52.81	53.24
1375	NYSE	FNV	Fri, Feb 21, 2014	52.96	53.70	52.03	52.53
1374	NYSE	FNV	Thu, Feb 20, 2014	51.16	53.36	50.86	53.19
1373	NYSE	FNV	Wed, Feb 19, 2014	52.02	52.88	50.85	51.10
1372	NYSE	FNV	Tue, Feb 18, 2014	52.43	52.95	51.66	52.53
1371	NYSE	FNV	Fri, Feb 14, 2014	52.94	53.36	51.56	51.89
1370	NYSE	FNV	Thu, Feb 13, 2014	50.28	52.22	49.97	52.12
1369	NYSE	FNV	Wed, Feb 12, 2014	52.16	52.24	49.83	50.02
1368	NYSE	FNV	Tue, Feb 11, 2014	51.34	52.50	50.96	51.88
1367	NYSE	FNV	Mon, Feb 10, 2014	50.14	51.24	49.85	51.01
1366	NYSE	FNV	Fri, Feb 7, 2014	47.90	49.73	47.77	49.48
1365	NYSE	FNV	Thu, Feb 6, 2014	49.14	49.22	47.55	47.61
1364	NYSE	FNV	Wed, Feb 5, 2014	49.46	49.83	48.74	48.76
1363	NYSE	FNV	Tue, Feb 4, 2014	47.36	49.11	47.16	48.99
1362	NYSE	FNV	Mon, Feb 3, 2014	48.86	49.81	47.46	47.59
1361	NYSE	FNV	Fri, Jan 31, 2014	48.79	49.41	48.36	48.45
1360	NYSE	FNV	Thu, Jan 30, 2014	47.78	48.70	47.16	48.48
1359	NYSE	FNV	Wed, Jan 29, 2014	47.33	49.08	47.27	48.51
1358	NYSE	FNV	Tue, Jan 28, 2014	45.40	46.84	44.89	46.57
1357	NYSE	FNV	Mon, Jan 27, 2014	46.72	47.31	45.18	45.28
1356	NYSE	FNV	Fri, Jan 24, 2014	46.75	47.44	46.33	47.05
1355	NYSE	FNV	Thu, Jan 23, 2014	44.97	46.49	44.88	46.33
1354	NYSE	FNV	Wed, Jan 22, 2014	45.14	45.38	44.35	44.51
1353	NYSE	FNV	Tue, Jan 21, 2014	44.83	45.74	44.07	45.54
1352	NYSE	FNV	Fri, Jan 17, 2014	44.39	45.02	44.10	44.95
1351	NYSE	FNV	Thu, Jan 16, 2014	43.61	43.88	43.31	43.84
1350	NYSE	FNV	Wed, Jan 15, 2014	42.18	43.30	41.60	43.20
1349	NYSE	FNV	Tue, Jan 14, 2014	43.09	43.76	42.18	42.37
1348	NYSE	FNV	Mon, Jan 13, 2014	42.17	43.41	41.79	43.33
1347	NYSE	FNV	Fri, Jan 10, 2014	41.73	42.52	41.59	42.08
1346	NYSE	FNV	Thu, Jan 9, 2014	40.85	41.66	40.76	41.42
1345	NYSE	FNV	Wed, Jan 8, 2014	40.88	41.40	40.76	41.01
1344	NYSE	FNV	Tue, Jan 7, 2014	41.15	41.39	40.67	41.36
1343	NYSE	FNV	Mon, Jan 6, 2014	41.86	41.90	41.37	41.63
1342	NYSE	FNV	Fri, Jan 3, 2014	42.03	42.36	41.31	41.51
1341	NYSE	FNV	Thu, Jan 2, 2014	41.20	42.12	40.86	41.77
1340	NYSE	FNV	Tue, Dec 31, 2013	39.69	41.01	39.58	40.74
1339	NYSE	FNV	Mon, Dec 30, 2013	41.02	41.09	39.85	40.00
1338	NYSE	FNV	Fri, Dec 27, 2013	40.89	41.33	40.75	41.15
1337	NYSE	FNV	Thu, Dec 26, 2013	41.33	41.75	40.65	40.85
1336	NYSE	FNV	Tue, Dec 24, 2013	39.40	40.90	39.40	40.81
1335	NYSE	FNV	Mon, Dec 23, 2013	40.26	40.31	39.47	39.66
1334	NYSE	FNV	Fri, Dec 20, 2013	39.94	39.94	39.36	39.60
1333	NYSE	FNV	Thu, Dec 19, 2013	39.43	39.68	39.08	39.64
1332	NYSE	FNV	Wed, Dec 18, 2013	40.55	41.53	40.00	40.16
1331	NYSE	FNV	Tue, Dec 17, 2013	40.37	40.65	39.91	40.50
1330	NYSE	FNV	Mon, Dec 16, 2013	39.69	40.79	39.42	40.62
1329	NYSE	FNV	Fri, Dec 13, 2013	39.39	40.20	39.20	39.74
1328	NYSE	FNV	Thu, Dec 12, 2013	38.49	39.38	37.60	39.35
1327	NYSE	FNV	Wed, Dec 11, 2013	39.92	40.46	39.06	39.25
1326	NYSE	FNV	Tue, Dec 10, 2013	39.35	40.25	39.35	39.99
1325	NYSE	FNV	Mon, Dec 9, 2013	37.68	38.37	37.46	38.27
1324	NYSE	FNV	Fri, Dec 6, 2013	39.80	39.80	37.07	37.39
1323	NYSE	FNV	Thu, Dec 5, 2013	37.93	37.97	36.92	37.55
1322	NYSE	FNV	Wed, Dec 4, 2013	38.08	39.35	37.93	38.77
1321	NYSE	FNV	Tue, Dec 3, 2013	38.15	38.44	36.95	37.73
1320	NYSE	FNV	Mon, Dec 2, 2013	39.56	39.61	37.45	37.83
1319	NYSE	FNV	Fri, Nov 29, 2013	40.06	40.87	39.86	40.35
1318	NYSE	FNV	Wed, Nov 27, 2013	39.34	40.00	38.95	39.40
1317	NYSE	FNV	Tue, Nov 26, 2013	40.23	40.25	38.84	39.19
1316	NYSE	FNV	Mon, Nov 25, 2013	39.83	40.72	39.25	40.44
1315	NYSE	FNV	Fri, Nov 22, 2013	41.15	41.56	40.27	40.43
1314	NYSE	FNV	Thu, Nov 21, 2013	41.20	41.31	40.29	41.12
1313	NYSE	FNV	Wed, Nov 20, 2013	43.10	43.21	41.23	41.49
1312	NYSE	FNV	Tue, Nov 19, 2013	43.65	44.35	43.42	43.57
1311	NYSE	FNV	Mon, Nov 18, 2013	43.87	44.13	43.48	43.93
1310	NYSE	FNV	Fri, Nov 15, 2013	44.20	44.49	43.86	43.91
1309	NYSE	FNV	Thu, Nov 14, 2013	43.39	44.40	43.31	44.24
1308	NYSE	FNV	Wed, Nov 13, 2013	43.18	43.77	42.76	43.33
1307	NYSE	FNV	Tue, Nov 12, 2013	44.33	44.99	42.87	43.24
1306	NYSE	FNV	Mon, Nov 11, 2013	44.02	44.57	43.32	44.53
1305	NYSE	FNV	Fri, Nov 8, 2013	43.12	44.25	42.39	44.12
1304	NYSE	FNV	Thu, Nov 7, 2013	44.52	45.40	43.47	43.63
1303	NYSE	FNV	Wed, Nov 6, 2013	43.78	45.74	43.27	45.10
1302	NYSE	FNV	Tue, Nov 5, 2013	44.50	44.50	42.98	43.50
1301	NYSE	FNV	Mon, Nov 4, 2013	44.01	44.95	43.74	44.83
1300	NYSE	FNV	Fri, Nov 1, 2013	44.50	44.61	43.48	43.69
1299	NYSE	FNV	Thu, Oct 31, 2013	45.02	45.57	44.43	44.91
1298	NYSE	FNV	Wed, Oct 30, 2013	46.11	46.39	44.44	46.08
1297	NYSE	FNV	Tue, Oct 29, 2013	45.64	46.53	45.04	45.33
1296	NYSE	FNV	Mon, Oct 28, 2013	45.91	46.77	45.25	45.71
1295	NYSE	FNV	Fri, Oct 25, 2013	45.14	45.96	44.74	45.66
1294	NYSE	FNV	Thu, Oct 24, 2013	44.73	46.07	44.73	45.74
1293	NYSE	FNV	Wed, Oct 23, 2013	44.95	45.33	43.62	43.95
1292	NYSE	FNV	Tue, Oct 22, 2013	44.24	46.00	44.24	45.32
1291	NYSE	FNV	Mon, Oct 21, 2013	43.05	43.87	42.83	43.68
1290	NYSE	FNV	Fri, Oct 18, 2013	43.02	43.48	42.62	42.81
1289	NYSE	FNV	Thu, Oct 17, 2013	43.08	43.80	42.68	43.16
1288	NYSE	FNV	Wed, Oct 16, 2013	42.05	42.28	41.02	41.27
1287	NYSE	FNV	Tue, Oct 15, 2013	40.30	42.26	40.02	42.22
1286	NYSE	FNV	Mon, Oct 14, 2013	41.35	41.70	40.45	40.68
1285	NYSE	FNV	Fri, Oct 11, 2013	41.40	41.50	40.28	41.00
1284	NYSE	FNV	Thu, Oct 10, 2013	42.69	43.11	42.25	42.35
1283	NYSE	FNV	Wed, Oct 9, 2013	42.29	43.47	41.63	42.99
1282	NYSE	FNV	Tue, Oct 8, 2013	44.36	44.57	42.26	42.63
1281	NYSE	FNV	Mon, Oct 7, 2013	43.41	44.20	43.26	44.11
1280	NYSE	FNV	Fri, Oct 4, 2013	43.47	43.57	42.68	43.07
1279	NYSE	FNV	Thu, Oct 3, 2013	43.85	44.26	43.29	43.36
1278	NYSE	FNV	Wed, Oct 2, 2013	43.90	44.35	43.50	43.72
1277	NYSE	FNV	Tue, Oct 1, 2013	44.19	45.12	43.32	43.55
1276	NYSE	FNV	Mon, Sep 30, 2013	44.66	45.47	44.34	45.26
1275	NYSE	FNV	Fri, Sep 27, 2013	44.67	45.66	44.57	44.99
1274	NYSE	FNV	Thu, Sep 26, 2013	45.62	46.12	44.10	44.22
1273	NYSE	FNV	Wed, Sep 25, 2013	44.65	46.56	44.65	45.63
1272	NYSE	FNV	Tue, Sep 24, 2013	44.19	44.88	43.82	44.59
1271	NYSE	FNV	Mon, Sep 23, 2013	44.84	45.62	44.33	44.50
1270	NYSE	FNV	Fri, Sep 20, 2013	46.26	46.93	44.87	45.00
1269	NYSE	FNV	Thu, Sep 19, 2013	47.00	47.70	46.18	47.14
1268	NYSE	FNV	Wed, Sep 18, 2013	43.39	46.84	43.14	46.79
1267	NYSE	FNV	Tue, Sep 17, 2013	43.67	43.84	42.88	43.79
1266	NYSE	FNV	Mon, Sep 16, 2013	43.06	44.06	42.84	43.47
1265	NYSE	FNV	Fri, Sep 13, 2013	41.08	42.73	40.99	42.69
1264	NYSE	FNV	Thu, Sep 12, 2013	41.06	41.74	40.60	41.22
1263	NYSE	FNV	Wed, Sep 11, 2013	43.29	43.74	41.94	42.92
1262	NYSE	FNV	Tue, Sep 10, 2013	44.63	44.63	43.15	43.41
1261	NYSE	FNV	Mon, Sep 9, 2013	45.93	46.01	44.79	45.13
1260	NYSE	FNV	Fri, Sep 6, 2013	45.61	46.00	45.31	45.74
1259	NYSE	FNV	Thu, Sep 5, 2013	45.51	45.59	44.01	44.64
1258	NYSE	FNV	Wed, Sep 4, 2013	45.23	45.71	44.92	45.71
1257	NYSE	FNV	Tue, Sep 3, 2013	45.62	46.12	45.36	45.57
1256	NYSE	FNV	Fri, Aug 30, 2013	45.34	46.02	45.02	45.35
1255	NYSE	FNV	Thu, Aug 29, 2013	46.95	47.34	45.74	46.07
1254	NYSE	FNV	Wed, Aug 28, 2013	47.16	48.02	46.93	47.02
1253	NYSE	FNV	Tue, Aug 27, 2013	48.11	48.46	46.45	47.19
1252	NYSE	FNV	Mon, Aug 26, 2013	46.61	47.69	46.19	47.20
1251	NYSE	FNV	Fri, Aug 23, 2013	45.25	46.46	45.00	46.29
1250	NYSE	FNV	Thu, Aug 22, 2013	45.31	45.71	45.00	45.14
1249	NYSE	FNV	Wed, Aug 21, 2013	46.50	46.85	45.11	45.14
1248	NYSE	FNV	Tue, Aug 20, 2013	45.69	47.21	45.10	46.95
1247	NYSE	FNV	Mon, Aug 19, 2013	46.25	47.04	45.88	45.93
1246	NYSE	FNV	Fri, Aug 16, 2013	46.84	47.19	45.80	46.25
1245	NYSE	FNV	Thu, Aug 15, 2013	44.18	46.93	43.84	46.64
1244	NYSE	FNV	Wed, Aug 14, 2013	42.73	44.56	42.34	44.31
1243	NYSE	FNV	Tue, Aug 13, 2013	43.40	43.81	42.01	42.66
1242	NYSE	FNV	Mon, Aug 12, 2013	42.76	43.87	42.72	43.38
1241	NYSE	FNV	Fri, Aug 9, 2013	40.85	42.11	39.89	41.74
1240	NYSE	FNV	Thu, Aug 8, 2013	39.14	40.99	38.80	40.70
1239	NYSE	FNV	Wed, Aug 7, 2013	38.29	39.06	38.09	38.63
1238	NYSE	FNV	Tue, Aug 6, 2013	40.05	40.30	38.36	38.58
1237	NYSE	FNV	Mon, Aug 5, 2013	40.15	40.57	39.64	40.12
1236	NYSE	FNV	Fri, Aug 2, 2013	40.50	40.88	40.05	40.19
1235	NYSE	FNV	Thu, Aug 1, 2013	42.54	42.62	40.90	41.05
1234	NYSE	FNV	Wed, Jul 31, 2013	43.16	43.64	41.93	42.19
1233	NYSE	FNV	Tue, Jul 30, 2013	43.09	43.43	42.19	43.26
1232	NYSE	FNV	Mon, Jul 29, 2013	43.81	43.81	42.80	43.33
1231	NYSE	FNV	Fri, Jul 26, 2013	43.61	44.31	43.08	43.84
1230	NYSE	FNV	Thu, Jul 25, 2013	43.27	44.39	43.27	44.07
1229	NYSE	FNV	Wed, Jul 24, 2013	44.62	44.66	43.01	43.51
1228	NYSE	FNV	Tue, Jul 23, 2013	43.62	45.30	43.44	45.13
1227	NYSE	FNV	Mon, Jul 22, 2013	41.07	44.00	40.80	43.70
1226	NYSE	FNV	Fri, Jul 19, 2013	38.56	39.63	38.25	39.56
1225	NYSE	FNV	Thu, Jul 18, 2013	38.38	38.89	37.64	38.22
1224	NYSE	FNV	Wed, Jul 17, 2013	39.71	40.40	38.05	38.07
1223	NYSE	FNV	Tue, Jul 16, 2013	37.96	39.73	37.57	39.68
1222	NYSE	FNV	Mon, Jul 15, 2013	36.98	37.75	36.71	37.71
1221	NYSE	FNV	Fri, Jul 12, 2013	37.27	37.46	36.47	36.81
1220	NYSE	FNV	Thu, Jul 11, 2013	37.88	37.88	36.93	37.57
1219	NYSE	FNV	Wed, Jul 10, 2013	34.95	36.18	34.62	35.62
1218	NYSE	FNV	Tue, Jul 9, 2013	34.37	34.63	34.06	34.47
1217	NYSE	FNV	Mon, Jul 8, 2013	34.31	34.62	33.81	33.89
1216	NYSE	FNV	Fri, Jul 5, 2013	34.66	34.81	33.53	34.11
1215	NYSE	FNV	Wed, Jul 3, 2013	35.64	36.59	35.64	36.21
1214	NYSE	FNV	Tue, Jul 2, 2013	35.96	36.14	34.75	35.41
1213	NYSE	FNV	Mon, Jul 1, 2013	36.05	36.80	35.73	36.30
1212	NYSE	FNV	Fri, Jun 28, 2013	32.77	35.78	32.45	35.77
1211	NYSE	FNV	Thu, Jun 27, 2013	32.59	33.78	32.31	33.09
1210	NYSE	FNV	Wed, Jun 26, 2013	31.77	32.76	31.54	32.32
1209	NYSE	FNV	Tue, Jun 25, 2013	32.36	33.17	32.35	33.16
1208	NYSE	FNV	Mon, Jun 24, 2013	32.40	32.78	31.70	32.13
1207	NYSE	FNV	Fri, Jun 21, 2013	32.87	33.58	32.08	33.12
1206	NYSE	FNV	Thu, Jun 20, 2013	33.83	34.43	32.69	32.82
1205	NYSE	FNV	Wed, Jun 19, 2013	37.30	37.69	35.80	35.94
1204	NYSE	FNV	Tue, Jun 18, 2013	39.29	39.30	37.02	37.08
1203	NYSE	FNV	Mon, Jun 17, 2013	39.40	39.57	39.00	39.44
1202	NYSE	FNV	Fri, Jun 14, 2013	40.10	40.29	39.39	39.42
1201	NYSE	FNV	Thu, Jun 13, 2013	39.45	39.94	38.96	39.80
1200	NYSE	FNV	Wed, Jun 12, 2013	39.49	39.73	38.40	39.40
1199	NYSE	FNV	Tue, Jun 11, 2013	41.12	41.30	39.45	39.55
1198	NYSE	FNV	Mon, Jun 10, 2013	41.25	41.87	40.73	41.76
1197	NYSE	FNV	Fri, Jun 7, 2013	42.92	42.92	41.16	41.63
1196	NYSE	FNV	Thu, Jun 6, 2013	43.07	43.67	42.82	43.36
1195	NYSE	FNV	Wed, Jun 5, 2013	42.61	43.19	42.37	42.80
1194	NYSE	FNV	Tue, Jun 4, 2013	42.84	42.88	42.08	42.58
1193	NYSE	FNV	Mon, Jun 3, 2013	41.97	43.43	41.57	43.30
1192	NYSE	FNV	Fri, May 31, 2013	42.56	42.69	41.05	41.73
1191	NYSE	FNV	Thu, May 30, 2013	42.25	43.38	42.18	42.87
1190	NYSE	FNV	Wed, May 29, 2013	40.99	42.00	40.49	41.83
1189	NYSE	FNV	Tue, May 28, 2013	41.35	41.48	40.70	40.73
1188	NYSE	FNV	Fri, May 24, 2013	41.44	41.93	40.80	41.07
1187	NYSE	FNV	Thu, May 23, 2013	41.54	42.05	41.43	41.49
1186	NYSE	FNV	Wed, May 22, 2013	40.58	41.99	40.38	41.24
1185	NYSE	FNV	Tue, May 21, 2013	39.60	40.93	39.43	40.17
1184	NYSE	FNV	Mon, May 20, 2013	38.56	41.02	38.11	40.71
1183	NYSE	FNV	Fri, May 17, 2013	39.86	39.86	38.51	38.85
1182	NYSE	FNV	Thu, May 16, 2013	39.94	40.59	39.25	40.35
1181	NYSE	FNV	Wed, May 15, 2013	40.94	41.20	40.03	40.40
1180	NYSE	FNV	Tue, May 14, 2013	41.82	42.18	41.19	41.33
1179	NYSE	FNV	Mon, May 13, 2013	42.40	42.50	42.01	42.23
1178	NYSE	FNV	Fri, May 10, 2013	42.78	42.92	41.52	42.62
1177	NYSE	FNV	Thu, May 9, 2013	43.73	44.98	43.25	43.66
1176	NYSE	FNV	Wed, May 8, 2013	43.80	44.20	42.84	43.97
1175	NYSE	FNV	Tue, May 7, 2013	42.25	42.95	41.76	42.87
1174	NYSE	FNV	Mon, May 6, 2013	42.64	42.90	42.37	42.64
1173	NYSE	FNV	Fri, May 3, 2013	43.41	43.41	42.17	42.69
1172	NYSE	FNV	Thu, May 2, 2013	43.40	43.63	42.49	42.96
1171	NYSE	FNV	Wed, May 1, 2013	42.70	43.60	42.46	43.00
1170	NYSE	FNV	Tue, Apr 30, 2013	42.33	43.64	41.66	43.63
1169	NYSE	FNV	Mon, Apr 29, 2013	43.20	43.56	42.39	42.43
1168	NYSE	FNV	Fri, Apr 26, 2013	43.56	43.88	42.54	42.73
1167	NYSE	FNV	Thu, Apr 25, 2013	42.24	44.43	42.14	43.37
1166	NYSE	FNV	Wed, Apr 24, 2013	39.20	41.61	39.15	41.53
1165	NYSE	FNV	Tue, Apr 23, 2013	39.00	39.17	38.58	38.80
1164	NYSE	FNV	Mon, Apr 22, 2013	38.42	39.02	38.04	38.98
1163	NYSE	FNV	Fri, Apr 19, 2013	38.02	38.20	37.06	37.69
1162	NYSE	FNV	Thu, Apr 18, 2013	35.08	37.24	34.82	37.08
1161	NYSE	FNV	Wed, Apr 17, 2013	35.38	35.70	34.53	34.66
1160	NYSE	FNV	Tue, Apr 16, 2013	36.38	36.98	35.50	35.52
1159	NYSE	FNV	Mon, Apr 15, 2013	38.06	38.06	35.10	35.33
1158	NYSE	FNV	Fri, Apr 12, 2013	40.32	40.36	39.17	39.91
1157	NYSE	FNV	Thu, Apr 11, 2013	41.56	41.64	40.79	40.89
1156	NYSE	FNV	Wed, Apr 10, 2013	43.22	43.43	41.56	41.70
1155	NYSE	FNV	Tue, Apr 9, 2013	42.51	43.61	42.48	43.49
1154	NYSE	FNV	Mon, Apr 8, 2013	43.30	43.40	42.47	42.65
1153	NYSE	FNV	Fri, Apr 5, 2013	43.57	43.88	43.15	43.30
1152	NYSE	FNV	Thu, Apr 4, 2013	42.38	43.63	41.04	43.54
1151	NYSE	FNV	Wed, Apr 3, 2013	44.18	44.66	42.23	42.62
1150	NYSE	FNV	Tue, Apr 2, 2013	44.68	45.14	43.99	44.22
1149	NYSE	FNV	Mon, Apr 1, 2013	45.46	45.69	44.75	44.90
1148	NYSE	FNV	Thu, Mar 28, 2013	45.32	45.71	45.19	45.59
1147	NYSE	FNV	Wed, Mar 27, 2013	44.92	45.63	44.91	45.61
1146	NYSE	FNV	Tue, Mar 26, 2013	44.64	45.03	44.47	44.96
1145	NYSE	FNV	Mon, Mar 25, 2013	44.81	45.26	44.50	44.61
1144	NYSE	FNV	Fri, Mar 22, 2013	44.94	45.70	44.50	45.19
1143	NYSE	FNV	Thu, Mar 21, 2013	44.04	44.80	44.00	44.68
1142	NYSE	FNV	Wed, Mar 20, 2013	45.08	45.08	43.20	44.24
1141	NYSE	FNV	Tue, Mar 19, 2013	45.80	46.31	45.11	46.06
1140	NYSE	FNV	Mon, Mar 18, 2013	45.77	46.66	45.77	46.01
1139	NYSE	FNV	Fri, Mar 15, 2013	47.22	47.26	45.14	45.80
1138	NYSE	FNV	Thu, Mar 14, 2013	46.77	47.24	46.18	47.15
1137	NYSE	FNV	Wed, Mar 13, 2013	47.97	48.14	46.91	47.04
1136	NYSE	FNV	Tue, Mar 12, 2013	46.99	47.97	46.98	47.60
1135	NYSE	FNV	Mon, Mar 11, 2013	46.79	47.07	46.52	46.68
1134	NYSE	FNV	Fri, Mar 8, 2013	46.33	47.24	45.91	46.63
1133	NYSE	FNV	Thu, Mar 7, 2013	46.64	47.02	45.72	46.37
1132	NYSE	FNV	Wed, Mar 6, 2013	45.30	46.87	44.88	46.62
1131	NYSE	FNV	Tue, Mar 5, 2013	45.24	45.67	44.83	45.00
1130	NYSE	FNV	Mon, Mar 4, 2013	46.73	46.82	44.67	45.05
1129	NYSE	FNV	Fri, Mar 1, 2013	48.23	48.27	46.86	46.94
1128	NYSE	FNV	Thu, Feb 28, 2013	48.48	49.08	47.62	48.24
1127	NYSE	FNV	Wed, Feb 27, 2013	48.76	48.87	48.02	48.76
1126	NYSE	FNV	Tue, Feb 26, 2013	48.28	49.44	47.70	49.09
1125	NYSE	FNV	Mon, Feb 25, 2013	48.20	48.81	48.12	48.27
1124	NYSE	FNV	Fri, Feb 22, 2013	47.23	48.43	47.01	48.26
1123	NYSE	FNV	Thu, Feb 21, 2013	47.68	48.65	47.26	47.47
1122	NYSE	FNV	Wed, Feb 20, 2013	48.65	49.23	47.51	47.68
1121	NYSE	FNV	Tue, Feb 19, 2013	49.68	50.04	49.08	49.65
1120	NYSE	FNV	Fri, Feb 15, 2013	51.23	51.26	48.28	50.23
1119	NYSE	FNV	Thu, Feb 14, 2013	51.98	52.52	51.65	51.81
1118	NYSE	FNV	Wed, Feb 13, 2013	53.34	53.40	51.89	52.14
1117	NYSE	FNV	Tue, Feb 12, 2013	53.00	53.75	52.99	53.33
1116	NYSE	FNV	Mon, Feb 11, 2013	53.60	53.70	52.65	53.06
1115	NYSE	FNV	Fri, Feb 8, 2013	54.16	54.26	53.87	54.02
1114	NYSE	FNV	Thu, Feb 7, 2013	53.43	54.63	53.43	54.36
1113	NYSE	FNV	Wed, Feb 6, 2013	54.58	55.08	53.56	53.79
1112	NYSE	FNV	Tue, Feb 5, 2013	54.82	55.20	54.61	54.83
1111	NYSE	FNV	Mon, Feb 4, 2013	54.09	54.96	54.00	54.70
1110	NYSE	FNV	Fri, Feb 1, 2013	53.77	54.59	53.72	54.19
1109	NYSE	FNV	Thu, Jan 31, 2013	53.82	54.30	53.30	53.43
1108	NYSE	FNV	Wed, Jan 30, 2013	53.78	54.56	53.78	54.25
1107	NYSE	FNV	Tue, Jan 29, 2013	52.30	53.62	52.09	53.60
1106	NYSE	FNV	Mon, Jan 28, 2013	51.37	52.16	51.15	52.03
1105	NYSE	FNV	Fri, Jan 25, 2013	52.64	52.64	51.08	51.77
1104	NYSE	FNV	Thu, Jan 24, 2013	53.75	53.79	52.37	52.71
1103	NYSE	FNV	Wed, Jan 23, 2013	54.58	55.12	53.73	53.95
1102	NYSE	FNV	Tue, Jan 22, 2013	55.35	55.73	54.60	54.97
1101	NYSE	FNV	Fri, Jan 18, 2013	56.59	56.59	55.35	55.40
1100	NYSE	FNV	Thu, Jan 17, 2013	56.33	56.78	55.88	56.40
1099	NYSE	FNV	Wed, Jan 16, 2013	56.46	56.77	56.32	56.49
1098	NYSE	FNV	Tue, Jan 15, 2013	56.32	56.93	56.20	56.74
1097	NYSE	FNV	Mon, Jan 14, 2013	56.44	56.85	56.26	56.35
1096	NYSE	FNV	Fri, Jan 11, 2013	56.65	56.69	55.94	56.38
1095	NYSE	FNV	Thu, Jan 10, 2013	56.90	57.11	56.12	56.52
1094	NYSE	FNV	Wed, Jan 9, 2013	56.85	57.14	56.38	56.60
1093	NYSE	FNV	Tue, Jan 8, 2013	56.39	56.86	56.16	56.71
1092	NYSE	FNV	Mon, Jan 7, 2013	56.59	56.64	56.12	56.19
1091	NYSE	FNV	Fri, Jan 4, 2013	56.00	56.76	55.72	56.68
1090	NYSE	FNV	Thu, Jan 3, 2013	58.44	58.44	56.16	56.38
1089	NYSE	FNV	Wed, Jan 2, 2013	58.25	59.03	58.08	58.17
1088	NYSE	FNV	Mon, Dec 31, 2012	56.51	57.75	56.51	57.17
1087	NYSE	FNV	Fri, Dec 28, 2012	56.86	57.30	56.55	56.69
1086	NYSE	FNV	Thu, Dec 27, 2012	56.50	57.44	56.28	56.96
1085	NYSE	FNV	Wed, Dec 26, 2012	56.81	57.22	56.16	56.19
1084	NYSE	FNV	Mon, Dec 24, 2012	56.63	56.82	56.36	56.63
1083	NYSE	FNV	Fri, Dec 21, 2012	55.68	57.08	55.64	56.90
1082	NYSE	FNV	Thu, Dec 20, 2012	56.37	57.05	55.74	56.15
1081	NYSE	FNV	Wed, Dec 19, 2012	57.56	57.80	56.73	56.80
1080	NYSE	FNV	Tue, Dec 18, 2012	58.60	58.75	57.25	57.94
1079	NYSE	FNV	Mon, Dec 17, 2012	58.28	58.52	57.42	58.45
1078	NYSE	FNV	Fri, Dec 14, 2012	57.48	58.43	57.48	58.23
1077	NYSE	FNV	Thu, Dec 13, 2012	58.06	58.20	57.25	57.66
1076	NYSE	FNV	Wed, Dec 12, 2012	56.97	58.66	56.82	58.48
1075	NYSE	FNV	Tue, Dec 11, 2012	56.72	57.20	56.30	56.60
1074	NYSE	FNV	Mon, Dec 10, 2012	56.44	57.04	56.13	56.72
1073	NYSE	FNV	Fri, Dec 7, 2012	56.17	56.51	55.78	56.14
1072	NYSE	FNV	Thu, Dec 6, 2012	55.09	56.10	55.09	55.70
1071	NYSE	FNV	Wed, Dec 5, 2012	55.63	55.79	54.87	55.34
1070	NYSE	FNV	Tue, Dec 4, 2012	54.62	55.60	54.54	55.58
1069	NYSE	FNV	Mon, Dec 3, 2012	56.65	56.67	54.56	55.33
1068	NYSE	FNV	Fri, Nov 30, 2012	56.27	56.87	55.99	56.28
1067	NYSE	FNV	Thu, Nov 29, 2012	57.29	57.29	56.14	56.22
1066	NYSE	FNV	Wed, Nov 28, 2012	55.93	57.12	55.93	56.67
1065	NYSE	FNV	Tue, Nov 27, 2012	58.05	58.05	56.85	56.93
1064	NYSE	FNV	Mon, Nov 26, 2012	58.17	58.25	56.87	57.56
1063	NYSE	FNV	Fri, Nov 23, 2012	58.08	58.52	57.33	58.44
1062	NYSE	FNV	Wed, Nov 21, 2012	57.50	58.54	57.32	58.30
1061	NYSE	FNV	Tue, Nov 20, 2012	58.02	58.57	57.20	57.38
1060	NYSE	FNV	Mon, Nov 19, 2012	57.63	58.23	56.96	58.00
1059	NYSE	FNV	Fri, Nov 16, 2012	56.85	57.56	55.75	56.25
1058	NYSE	FNV	Thu, Nov 15, 2012	57.90	58.04	55.71	56.91
1057	NYSE	FNV	Wed, Nov 14, 2012	59.88	59.90	57.97	58.09
1056	NYSE	FNV	Tue, Nov 13, 2012	59.24	60.17	59.14	59.49
1055	NYSE	FNV	Mon, Nov 12, 2012	59.42	60.64	59.28	59.66
1054	NYSE	FNV	Fri, Nov 9, 2012	60.17	60.17	59.08	59.24
1053	NYSE	FNV	Thu, Nov 8, 2012	58.80	60.30	58.44	60.01
1052	NYSE	FNV	Wed, Nov 7, 2012	58.28	59.35	57.64	59.12
1051	NYSE	FNV	Tue, Nov 6, 2012	57.19	57.19	56.10	56.47
1050	NYSE	FNV	Mon, Nov 5, 2012	57.00	57.43	56.60	56.89
1049	NYSE	FNV	Fri, Nov 2, 2012	57.86	57.88	56.50	56.71
1048	NYSE	FNV	Thu, Nov 1, 2012	57.37	58.38	57.36	58.02
1047	NYSE	FNV	Wed, Oct 31, 2012	56.93	57.90	56.72	57.53
1046	NYSE	FNV	Fri, Oct 26, 2012	56.86	57.54	56.76	57.06
1045	NYSE	FNV	Thu, Oct 25, 2012	57.12	57.87	56.39	56.67
1044	NYSE	FNV	Wed, Oct 24, 2012	57.28	57.28	56.02	56.16
1043	NYSE	FNV	Tue, Oct 23, 2012	57.26	57.33	56.10	56.78
1042	NYSE	FNV	Mon, Oct 22, 2012	58.00	58.37	57.43	57.85
1041	NYSE	FNV	Fri, Oct 19, 2012	57.64	58.15	57.00	57.95
1040	NYSE	FNV	Thu, Oct 18, 2012	59.53	59.88	58.05	58.06
1039	NYSE	FNV	Wed, Oct 17, 2012	59.22	60.52	58.39	60.19
1038	NYSE	FNV	Tue, Oct 16, 2012	58.79	59.60	58.77	59.10
1037	NYSE	FNV	Mon, Oct 15, 2012	58.32	58.67	57.66	58.64
1036	NYSE	FNV	Fri, Oct 12, 2012	57.61	58.84	57.61	58.43
1035	NYSE	FNV	Thu, Oct 11, 2012	58.46	58.46	57.70	57.88
1034	NYSE	FNV	Wed, Oct 10, 2012	57.09	58.89	57.00	58.11
1033	NYSE	FNV	Tue, Oct 9, 2012	59.70	59.80	57.32	57.39
1032	NYSE	FNV	Mon, Oct 8, 2012	60.23	60.40	59.56	59.88
1031	NYSE	FNV	Fri, Oct 5, 2012	61.01	61.17	60.35	60.85
1030	NYSE	FNV	Thu, Oct 4, 2012	61.00	61.60	60.57	60.58
1029	NYSE	FNV	Wed, Oct 3, 2012	60.34	60.63	60.26	60.48
1028	NYSE	FNV	Tue, Oct 2, 2012	60.95	60.99	59.92	60.37
1027	NYSE	FNV	Mon, Oct 1, 2012	59.38	60.92	59.38	60.77
1026	NYSE	FNV	Fri, Sep 28, 2012	58.33	59.33	58.25	58.93
1025	NYSE	FNV	Thu, Sep 27, 2012	57.72	58.27	57.25	58.26
1024	NYSE	FNV	Wed, Sep 26, 2012	56.00	57.26	55.61	57.00
1023	NYSE	FNV	Tue, Sep 25, 2012	57.20	58.21	56.38	56.42
1022	NYSE	FNV	Mon, Sep 24, 2012	60.03	60.07	56.91	56.95
1021	NYSE	FNV	Fri, Sep 21, 2012	60.02	60.99	59.26	60.78
1020	NYSE	FNV	Thu, Sep 20, 2012	58.40	59.44	58.17	59.39
1019	NYSE	FNV	Wed, Sep 19, 2012	58.19	59.65	57.82	59.52
1018	NYSE	FNV	Tue, Sep 18, 2012	57.42	58.45	57.05	58.08
1017	NYSE	FNV	Mon, Sep 17, 2012	59.18	59.50	57.27	57.50
1016	NYSE	FNV	Fri, Sep 14, 2012	56.59	59.23	56.49	59.01
1015	NYSE	FNV	Thu, Sep 13, 2012	53.47	57.13	53.25	55.74
1014	NYSE	FNV	Wed, Sep 12, 2012	53.80	53.90	52.26	53.56
1013	NYSE	FNV	Tue, Sep 11, 2012	52.44	52.70	51.96	52.66
1012	NYSE	FNV	Mon, Sep 10, 2012	53.99	54.10	51.74	52.02
1011	NYSE	FNV	Fri, Sep 7, 2012	56.12	56.31	54.05	54.45
1010	NYSE	FNV	Thu, Sep 6, 2012	53.88	55.03	53.65	54.92
1009	NYSE	FNV	Wed, Sep 5, 2012	52.91	53.30	52.11	53.29
1008	NYSE	FNV	Tue, Sep 4, 2012	52.00	53.11	51.40	53.04
1007	NYSE	FNV	Fri, Aug 31, 2012	49.90	52.00	49.63	51.80
1006	NYSE	FNV	Thu, Aug 30, 2012	49.39	49.64	48.76	49.43
1005	NYSE	FNV	Wed, Aug 29, 2012	49.45	49.75	48.98	49.30
1004	NYSE	FNV	Tue, Aug 28, 2012	49.21	49.75	49.06	49.33
1003	NYSE	FNV	Mon, Aug 27, 2012	49.65	49.67	48.78	48.94
1002	NYSE	FNV	Fri, Aug 24, 2012	50.13	50.13	49.20	49.50
1001	NYSE	FNV	Thu, Aug 23, 2012	49.11	50.22	48.91	50.06
1000	NYSE	FNV	Wed, Aug 22, 2012	47.89	48.85	47.04	48.80
999	NYSE	FNV	Tue, Aug 21, 2012	49.88	50.02	47.80	48.03
998	NYSE	FNV	Mon, Aug 20, 2012	50.05	50.62	48.83	49.54
997	NYSE	FNV	Fri, Aug 17, 2012	49.56	49.92	49.09	49.62
996	NYSE	FNV	Thu, Aug 16, 2012	48.27	49.78	48.22	49.56
995	NYSE	FNV	Wed, Aug 15, 2012	46.58	48.47	46.46	48.10
994	NYSE	FNV	Tue, Aug 14, 2012	47.31	47.66	46.43	46.61
993	NYSE	FNV	Mon, Aug 13, 2012	48.12	48.18	47.32	47.88
992	NYSE	FNV	Fri, Aug 10, 2012	48.80	48.84	48.00	48.12
991	NYSE	FNV	Thu, Aug 9, 2012	48.76	50.15	48.22	48.50
990	NYSE	FNV	Wed, Aug 8, 2012	49.67	49.75	48.79	48.93
989	NYSE	FNV	Tue, Aug 7, 2012	49.34	50.17	49.26	49.56
988	NYSE	FNV	Mon, Aug 6, 2012	48.74	51.03	48.74	49.86
987	NYSE	FNV	Fri, Aug 3, 2012	48.95	49.38	48.70	48.74
986	NYSE	FNV	Thu, Aug 2, 2012	48.21	49.07	48.21	48.28
985	NYSE	FNV	Wed, Aug 1, 2012	48.71	49.18	47.77	48.69
984	NYSE	FNV	Tue, Jul 31, 2012	49.74	49.97	48.73	48.85
983	NYSE	FNV	Mon, Jul 30, 2012	49.17	49.96	48.75	49.82
982	NYSE	FNV	Fri, Jul 27, 2012	48.16	49.37	47.83	49.17
981	NYSE	FNV	Thu, Jul 26, 2012	47.50	47.93	46.60	47.58
980	NYSE	FNV	Wed, Jul 25, 2012	46.08	47.00	46.02	46.70
979	NYSE	FNV	Tue, Jul 24, 2012	45.75	46.09	44.95	45.36
978	NYSE	FNV	Mon, Jul 23, 2012	45.07	45.89	45.04	45.57
977	NYSE	FNV	Fri, Jul 20, 2012	45.65	46.55	45.05	45.73
976	NYSE	FNV	Thu, Jul 19, 2012	46.13	46.31	45.69	45.81
975	NYSE	FNV	Wed, Jul 18, 2012	45.87	46.44	45.52	45.91
974	NYSE	FNV	Tue, Jul 17, 2012	46.56	46.89	45.65	46.12
973	NYSE	FNV	Mon, Jul 16, 2012	47.57	47.63	46.09	46.40
972	NYSE	FNV	Fri, Jul 13, 2012	47.92	48.52	47.15	47.47
971	NYSE	FNV	Thu, Jul 12, 2012	46.30	48.04	46.02	47.72
970	NYSE	FNV	Wed, Jul 11, 2012	47.03	47.62	46.26	46.92
969	NYSE	FNV	Tue, Jul 10, 2012	47.57	47.94	46.66	47.09
968	NYSE	FNV	Mon, Jul 9, 2012	46.55	47.54	46.30	47.50
967	NYSE	FNV	Fri, Jul 6, 2012	47.02	47.08	46.27	46.72
966	NYSE	FNV	Thu, Jul 5, 2012	46.63	48.63	46.28	47.53
965	NYSE	FNV	Tue, Jul 3, 2012	46.52	46.72	46.13	46.25
964	NYSE	FNV	Mon, Jul 2, 2012	45.25	45.92	45.04	45.68
963	NYSE	FNV	Fri, Jun 29, 2012	44.89	45.60	44.77	45.20
962	NYSE	FNV	Thu, Jun 28, 2012	44.12	44.27	42.97	43.36
961	NYSE	FNV	Wed, Jun 27, 2012	45.23	45.40	44.56	44.73
960	NYSE	FNV	Tue, Jun 26, 2012	45.34	45.42	44.33	45.22
959	NYSE	FNV	Mon, Jun 25, 2012	44.00	45.86	44.00	45.27
958	NYSE	FNV	Fri, Jun 22, 2012	45.06	45.11	44.11	44.66
957	NYSE	FNV	Thu, Jun 21, 2012	45.16	46.14	44.89	45.05
956	NYSE	FNV	Wed, Jun 20, 2012	46.75	46.80	45.79	46.22
955	NYSE	FNV	Tue, Jun 19, 2012	47.48	47.50	46.79	46.93
954	NYSE	FNV	Mon, Jun 18, 2012	45.73	47.08	45.73	47.01
953	NYSE	FNV	Fri, Jun 15, 2012	45.75	46.35	45.50	46.10
952	NYSE	FNV	Thu, Jun 14, 2012	47.26	47.31	45.68	46.00
951	NYSE	FNV	Wed, Jun 13, 2012	46.24	47.88	46.18	46.71
950	NYSE	FNV	Tue, Jun 12, 2012	44.55	46.41	44.11	46.19
949	NYSE	FNV	Mon, Jun 11, 2012	44.65	44.70	43.48	44.28
948	NYSE	FNV	Fri, Jun 8, 2012	43.85	44.99	43.42	44.45
947	NYSE	FNV	Thu, Jun 7, 2012	46.67	46.67	43.75	44.12
946	NYSE	FNV	Wed, Jun 6, 2012	46.27	47.22	45.78	46.70
945	NYSE	FNV	Tue, Jun 5, 2012	45.35	45.89	44.91	45.55
944	NYSE	FNV	Mon, Jun 4, 2012	44.33	45.39	44.24	45.34
943	NYSE	FNV	Fri, Jun 1, 2012	42.34	44.54	42.17	44.42
942	NYSE	FNV	Thu, May 31, 2012	41.59	42.00	40.80	41.94
941	NYSE	FNV	Wed, May 30, 2012	40.88	42.00	40.60	41.40
940	NYSE	FNV	Tue, May 29, 2012	42.54	42.55	41.35	41.66
939	NYSE	FNV	Fri, May 25, 2012	41.59	41.70	41.17	41.70
938	NYSE	FNV	Thu, May 24, 2012	41.86	41.92	40.64	41.38
937	NYSE	FNV	Wed, May 23, 2012	40.17	41.48	39.17	41.41
936	NYSE	FNV	Tue, May 22, 2012	40.78	41.14	40.23	40.34
935	NYSE	FNV	Mon, May 21, 2012	39.91	41.37	39.85	41.16
934	NYSE	FNV	Fri, May 18, 2012	40.00	40.39	39.62	39.77
933	NYSE	FNV	Thu, May 17, 2012	38.36	39.99	38.21	39.52
932	NYSE	FNV	Wed, May 16, 2012	38.29	38.96	37.51	38.11
931	NYSE	FNV	Tue, May 15, 2012	40.02	40.76	38.41	38.54
930	NYSE	FNV	Mon, May 14, 2012	41.17	41.35	40.12	40.21
929	NYSE	FNV	Fri, May 11, 2012	42.08	42.17	41.66	41.70
928	NYSE	FNV	Thu, May 10, 2012	43.55	43.55	42.18	42.39
927	NYSE	FNV	Wed, May 9, 2012	41.09	43.59	41.09	42.78
926	NYSE	FNV	Tue, May 8, 2012	43.18	43.18	41.59	41.94
925	NYSE	FNV	Mon, May 7, 2012	44.15	44.27	43.26	43.36
924	NYSE	FNV	Fri, May 4, 2012	44.32	44.64	43.81	44.02
923	NYSE	FNV	Thu, May 3, 2012	45.26	45.32	44.25	44.43
922	NYSE	FNV	Wed, May 2, 2012	44.55	45.46	44.55	45.24
921	NYSE	FNV	Tue, May 1, 2012	45.04	45.31	44.86	45.09
920	NYSE	FNV	Mon, Apr 30, 2012	44.43	45.14	44.33	44.86
919	NYSE	FNV	Fri, Apr 27, 2012	44.21	44.92	43.98	44.81
918	NYSE	FNV	Thu, Apr 26, 2012	43.20	43.99	43.17	43.69
917	NYSE	FNV	Wed, Apr 25, 2012	41.87	43.30	41.72	42.99
916	NYSE	FNV	Tue, Apr 24, 2012	41.62	42.24	41.44	41.67
915	NYSE	FNV	Mon, Apr 23, 2012	41.77	42.15	41.12	41.28
914	NYSE	FNV	Fri, Apr 20, 2012	41.98	42.56	41.96	42.34
913	NYSE	FNV	Thu, Apr 19, 2012	41.90	42.56	41.67	41.84
912	NYSE	FNV	Wed, Apr 18, 2012	42.26	42.42	41.66	41.77
911	NYSE	FNV	Tue, Apr 17, 2012	42.06	42.82	41.90	42.25
910	NYSE	FNV	Mon, Apr 16, 2012	42.31	42.61	41.23	41.82
909	NYSE	FNV	Fri, Apr 13, 2012	42.64	42.91	42.05	42.42
908	NYSE	FNV	Thu, Apr 12, 2012	41.37	43.16	41.34	42.79
907	NYSE	FNV	Wed, Apr 11, 2012	41.70	41.96	41.28	41.40
906	NYSE	FNV	Tue, Apr 10, 2012	40.26	41.63	40.00	41.53
905	NYSE	FNV	Mon, Apr 9, 2012	40.12	40.58	40.04	40.36
904	NYSE	FNV	Thu, Apr 5, 2012	41.16	41.19	40.10	40.36
903	NYSE	FNV	Wed, Apr 4, 2012	41.84	41.99	40.47	41.06
902	NYSE	FNV	Tue, Apr 3, 2012	42.95	43.42	42.20	42.59
901	NYSE	FNV	Mon, Apr 2, 2012	42.75	43.39	42.63	43.11
900	NYSE	FNV	Fri, Mar 30, 2012	42.52	43.29	42.44	42.98
899	NYSE	FNV	Thu, Mar 29, 2012	42.00	42.37	41.45	42.26
898	NYSE	FNV	Wed, Mar 28, 2012	42.16	42.45	41.74	42.20
897	NYSE	FNV	Tue, Mar 27, 2012	42.93	43.34	42.18	42.31
896	NYSE	FNV	Mon, Mar 26, 2012	42.88	43.30	42.33	42.72
895	NYSE	FNV	Fri, Mar 23, 2012	41.68	42.20	41.31	41.95
894	NYSE	FNV	Thu, Mar 22, 2012	40.90	41.23	40.56	41.21
893	NYSE	FNV	Wed, Mar 21, 2012	41.57	41.85	41.39	41.68
892	NYSE	FNV	Tue, Mar 20, 2012	41.02	41.55	40.77	41.40
891	NYSE	FNV	Mon, Mar 19, 2012	41.62	42.10	41.37	41.51
890	NYSE	FNV	Fri, Mar 16, 2012	41.68	41.89	41.11	41.39
889	NYSE	FNV	Thu, Mar 15, 2012	41.99	42.25	41.40	41.63
888	NYSE	FNV	Wed, Mar 14, 2012	42.75	42.75	41.63	42.08
887	NYSE	FNV	Tue, Mar 13, 2012	43.25	43.70	42.87	42.99
886	NYSE	FNV	Mon, Mar 12, 2012	43.73	43.93	43.15	43.19
885	NYSE	FNV	Fri, Mar 9, 2012	43.17	44.25	42.96	43.84
884	NYSE	FNV	Thu, Mar 8, 2012	42.53	43.51	42.26	43.08
883	NYSE	FNV	Wed, Mar 7, 2012	42.32	42.54	41.51	42.01
882	NYSE	FNV	Tue, Mar 6, 2012	42.55	42.75	41.28	42.34
881	NYSE	FNV	Mon, Mar 5, 2012	44.33	44.54	43.00	43.32
880	NYSE	FNV	Fri, Mar 2, 2012	44.75	45.17	44.49	44.64
879	NYSE	FNV	Thu, Mar 1, 2012	44.39	45.07	44.32	44.89
878	NYSE	FNV	Wed, Feb 29, 2012	45.42	45.84	43.95	44.15
877	NYSE	FNV	Tue, Feb 28, 2012	44.80	45.58	44.62	45.23
876	NYSE	FNV	Mon, Feb 27, 2012	44.15	45.00	43.86	44.47
875	NYSE	FNV	Fri, Feb 24, 2012	45.23	45.52	43.86	44.19
874	NYSE	FNV	Thu, Feb 23, 2012	45.12	45.86	44.94	45.31
873	NYSE	FNV	Wed, Feb 22, 2012	43.79	45.19	43.34	45.15
872	NYSE	FNV	Tue, Feb 21, 2012	42.75	44.26	42.58	44.19
871	NYSE	FNV	Fri, Feb 17, 2012	44.33	44.36	42.15	42.25
870	NYSE	FNV	Thu, Feb 16, 2012	43.02	44.50	42.61	44.07
869	NYSE	FNV	Wed, Feb 15, 2012	43.82	44.34	43.35	43.57
868	NYSE	FNV	Tue, Feb 14, 2012	44.27	44.27	42.74	43.53
867	NYSE	FNV	Mon, Feb 13, 2012	44.52	44.66	43.71	44.16
866	NYSE	FNV	Fri, Feb 10, 2012	43.29	44.54	42.75	44.27
865	NYSE	FNV	Thu, Feb 9, 2012	42.98	43.87	42.98	43.78
864	NYSE	FNV	Wed, Feb 8, 2012	43.61	43.66	42.40	42.88
863	NYSE	FNV	Tue, Feb 7, 2012	43.88	43.96	42.43	43.32
862	NYSE	FNV	Mon, Feb 6, 2012	43.76	43.76	43.15	43.66
861	NYSE	FNV	Fri, Feb 3, 2012	45.82	45.88	44.01	44.01
860	NYSE	FNV	Thu, Feb 2, 2012	46.32	46.49	45.43	45.80
859	NYSE	FNV	Fri, May 20, 2011	37.39	37.53	37.15	37.30
858	NYSE	FNV	Thu, May 19, 2011	37.38	37.47	36.89	37.43
857	NYSE	FNV	Wed, May 18, 2011	36.84	37.30	36.67	37.09
856	NYSE	FNV	Tue, May 17, 2011	36.18	36.80	36.10	36.64
855	NYSE	FNV	Mon, May 16, 2011	36.16	36.77	36.14	36.30
854	NYSE	FNV	Fri, May 13, 2011	36.18	36.52	36.13	36.28
853	NYSE	FNV	Thu, May 12, 2011	36.74	36.74	36.13	36.20
852	NYSE	FNV	Wed, May 11, 2011	37.73	37.80	36.60	36.69
851	NYSE	FNV	Tue, May 10, 2011	37.96	37.97	37.44	37.64
850	NYSE	FNV	Mon, May 9, 2011	37.50	37.67	37.10	37.67
849	NYSE	FNV	Fri, May 6, 2011	37.53	37.56	37.04	37.25
848	NYSE	FNV	Thu, May 5, 2011	37.50	37.60	36.91	37.06
847	NYSE	FNV	Wed, May 4, 2011	38.42	38.42	37.48	37.60
846	NYSE	FNV	Tue, May 3, 2011	38.98	39.00	37.93	38.20
845	NYSE	FNV	Mon, May 2, 2011	39.54	39.69	38.99	39.00
844	NYSE	FNV	Fri, Apr 29, 2011	39.35	39.70	39.00	39.51
843	NYSE	FNV	Thu, Apr 28, 2011	39.09	39.99	39.06	39.38
842	NYSE	FNV	Wed, Apr 27, 2011	39.13	39.41	38.50	39.21
841	NYSE	FNV	Tue, Apr 26, 2011	39.20	39.27	38.65	38.73
840	NYSE	FNV	Mon, Apr 25, 2011	39.97	40.09	38.97	38.97
839	NYSE	FNV	Thu, Apr 21, 2011	40.17	40.17	39.81	39.91
838	NYSE	FNV	Wed, Apr 20, 2011	38.71	39.39	38.66	39.22
837	NYSE	FNV	Tue, Apr 19, 2011	37.40	38.32	37.18	38.08
836	NYSE	FNV	Mon, Apr 18, 2011	37.02	37.02	36.16	36.64
835	NYSE	FNV	Fri, Apr 15, 2011	37.56	37.56	36.78	36.99
834	NYSE	FNV	Thu, Apr 14, 2011	36.88	37.43	36.76	37.43
833	NYSE	FNV	Wed, Apr 13, 2011	36.73	36.76	36.29	36.46
832	NYSE	FNV	Tue, Apr 12, 2011	37.06	37.06	36.21	36.50
831	NYSE	FNV	Mon, Apr 11, 2011	37.23	37.48	36.85	37.03
830	NYSE	FNV	Fri, Apr 8, 2011	37.54	37.67	37.19	37.34
829	NYSE	FNV	Thu, Apr 7, 2011	37.48	37.52	36.84	37.07
828	NYSE	FNV	Wed, Apr 6, 2011	37.97	37.97	37.26	37.36
827	NYSE	FNV	Tue, Apr 5, 2011	37.01	37.48	36.90	37.29
826	NYSE	FNV	Mon, Apr 4, 2011	37.00	37.14	36.55	36.71
825	NYSE	FNV	Fri, Apr 1, 2011	36.80	37.21	36.76	36.90
824	NYSE	FNV	Thu, Mar 31, 2011	36.98	36.98	36.60	36.66
823	NYSE	FNV	Wed, Mar 30, 2011	37.01	37.01	36.72	36.90
822	NYSE	FNV	Tue, Mar 29, 2011	36.89	36.90	36.40	36.69
821	NYSE	FNV	Mon, Mar 28, 2011	36.75	37.20	36.75	36.97
820	NYSE	FNV	Fri, Mar 25, 2011	36.88	37.16	36.75	36.88
819	NYSE	FNV	Thu, Mar 24, 2011	37.76	37.76	36.72	36.85
818	NYSE	FNV	Wed, Mar 23, 2011	35.62	37.26	35.47	36.92
817	NYSE	FNV	Tue, Mar 22, 2011	35.58	35.61	35.23	35.34
816	NYSE	FNV	Mon, Mar 21, 2011	35.43	35.63	35.33	35.40
815	NYSE	FNV	Fri, Mar 18, 2011	35.06	35.12	34.69	34.90
814	NYSE	FNV	Thu, Mar 17, 2011	34.95	35.02	34.20	34.68
813	NYSE	FNV	Wed, Mar 16, 2011	34.51	34.74	33.75	34.32
812	NYSE	FNV	Tue, Mar 15, 2011	33.45	33.91	33.15	33.91
811	NYSE	FNV	Mon, Mar 14, 2011	34.50	34.65	34.10	34.33
810	NYSE	FNV	Fri, Mar 11, 2011	35.01	35.01	34.55	34.77
809	NYSE	FNV	Thu, Mar 10, 2011	35.15	35.79	34.85	35.04
808	NYSE	FNV	Wed, Mar 9, 2011	36.24	36.24	35.72	35.85
807	NYSE	FNV	Tue, Mar 8, 2011	36.25	36.45	36.00	36.10
806	NYSE	FNV	Mon, Mar 7, 2011	36.44	36.61	36.13	36.27
805	NYSE	FNV	Fri, Mar 4, 2011	35.42	36.05	35.42	36.05
804	NYSE	FNV	Thu, Mar 3, 2011	34.84	35.50	34.81	35.37
803	NYSE	FNV	Wed, Mar 2, 2011	34.91	35.00	34.46	34.99
802	NYSE	FNV	Tue, Mar 1, 2011	34.13	34.64	34.13	34.52
801	NYSE	FNV	Mon, Feb 28, 2011	33.86	34.09	33.74	34.09
800	NYSE	FNV	Fri, Feb 25, 2011	33.55	33.57	33.03	33.50
799	NYSE	FNV	Thu, Feb 24, 2011	33.00	33.63	33.00	33.24
798	NYSE	FNV	Wed, Feb 23, 2011	32.29	32.77	32.29	32.77
797	NYSE	FNV	Tue, Feb 22, 2011	33.22	33.22	32.23	32.24
796	NYSE	FNV	Fri, Feb 18, 2011	32.27	33.12	32.27	32.68
795	NYSE	FNV	Thu, Feb 17, 2011	31.88	32.24	31.70	32.18
794	NYSE	FNV	Wed, Feb 16, 2011	31.39	31.70	31.21	31.70
793	NYSE	FNV	Tue, Feb 15, 2011	30.42	31.05	30.42	30.96
792	NYSE	FNV	Mon, Feb 14, 2011	29.70	30.23	29.70	30.03
791	NYSE	FNV	Fri, Feb 11, 2011	29.82	30.13	29.51	29.56
790	NYSE	FNV	Thu, Feb 10, 2011	29.82	29.82	29.34	29.65
789	NYSE	FNV	Wed, Feb 9, 2011	29.94	30.07	29.82	29.91
788	NYSE	FNV	Tue, Feb 8, 2011	29.77	29.94	29.61	29.80
787	NYSE	FNV	Mon, Feb 7, 2011	29.84	29.94	29.56	29.56
786	NYSE	FNV	Fri, Feb 4, 2011	30.14	30.25	29.50	29.61
785	NYSE	FNV	Thu, Feb 3, 2011	29.46	30.01	29.10	29.76
784	NYSE	FNV	Wed, Feb 2, 2011	29.00	29.46	28.96	29.46
783	NYSE	FNV	Tue, Feb 1, 2011	28.09	29.09	28.09	29.05
782	NYSE	FNV	Mon, Jan 31, 2011	28.60	28.81	27.75	27.89
781	NYSE	FNV	Fri, Jan 28, 2011	29.02	29.36	28.63	28.65
780	NYSE	FNV	Thu, Jan 27, 2011	29.33	29.33	28.98	29.16
779	NYSE	FNV	Wed, Jan 26, 2011	28.80	29.22	28.75	29.21
778	NYSE	FNV	Tue, Jan 25, 2011	28.78	28.84	28.39	28.55
777	NYSE	FNV	Mon, Jan 24, 2011	30.10	30.10	28.90	28.92
776	NYSE	FNV	Fri, Jan 21, 2011	30.78	30.80	29.98	29.98
775	NYSE	FNV	Thu, Jan 20, 2011	30.00	30.37	29.59	30.29
774	NYSE	FNV	Wed, Jan 19, 2011	30.80	30.82	30.41	30.41
773	NYSE	FNV	Tue, Jan 18, 2011	30.79	30.90	30.52	30.70
772	NYSE	FNV	Fri, Jan 14, 2011	31.34	31.34	30.30	30.36
771	NYSE	FNV	Thu, Jan 13, 2011	32.07	32.25	31.44	31.49
770	NYSE	FNV	Wed, Jan 12, 2011	32.14	32.26	31.95	32.21
769	NYSE	FNV	Tue, Jan 11, 2011	31.85	32.13	31.68	32.05
768	NYSE	FNV	Mon, Jan 10, 2011	31.68	31.78	31.33	31.42
767	NYSE	FNV	Fri, Jan 7, 2011	31.89	32.00	31.41	31.58
766	NYSE	FNV	Thu, Jan 6, 2011	32.00	32.01	31.63	31.72
765	NYSE	FNV	Wed, Jan 5, 2011	32.67	32.67	32.03	32.05
764	NYSE	FNV	Tue, Jan 4, 2011	33.58	33.58	32.24	32.65
763	NYSE	FNV	Mon, Jan 3, 2011	34.70	34.70	33.25	34.64
762	NYSE	FNV	Fri, Dec 31, 2010	33.31	33.67	33.24	33.36
761	NYSE	FNV	Thu, Dec 30, 2010	33.35	33.46	33.29	33.40
760	NYSE	FNV	Wed, Dec 29, 2010	33.16	33.56	33.07	33.42
759	NYSE	FNV	Tue, Dec 28, 2010	32.96	33.28	32.72	32.85
758	NYSE	FNV	Mon, Dec 27, 2010	32.66	32.89	32.66	32.67
757	NYSE	FNV	Thu, Dec 23, 2010	32.64	32.86	32.63	32.83
756	NYSE	FNV	Wed, Dec 22, 2010	32.71	33.07	32.54	32.82
755	NYSE	FNV	Tue, Dec 21, 2010	32.66	32.79	32.26	32.79
754	NYSE	FNV	Mon, Dec 20, 2010	32.92	32.92	32.53	32.71
753	NYSE	FNV	Fri, Dec 17, 2010	32.74	33.33	32.65	33.01
752	NYSE	FNV	Thu, Dec 16, 2010	32.90	32.91	32.39	32.91
751	NYSE	FNV	Wed, Dec 15, 2010	33.15	33.20	32.58	32.91
750	NYSE	FNV	Tue, Dec 14, 2010	32.06	33.69	31.83	33.10
749	NYSE	FNV	Mon, Dec 13, 2010	33.32	33.32	31.83	31.85
748	NYSE	FNV	Fri, Dec 10, 2010	33.16	33.36	33.05	33.11
747	NYSE	FNV	Thu, Dec 9, 2010	33.41	33.41	33.13	33.15
746	NYSE	FNV	Wed, Dec 8, 2010	33.16	33.47	32.95	32.95
745	NYSE	FNV	Tue, Dec 7, 2010	33.54	33.61	33.15	33.17
744	NYSE	FNV	Mon, Dec 6, 2010	33.71	33.71	33.33	33.49
743	NYSE	FNV	Fri, Dec 3, 2010	33.88	33.88	33.44	33.44
742	NYSE	FNV	Thu, Dec 2, 2010	33.42	33.90	33.42	33.90
741	NYSE	FNV	Wed, Dec 1, 2010	33.36	33.46	32.77	33.01
740	NYSE	FNV	Tue, Nov 30, 2010	32.27	33.22	32.25	33.22
739	NYSE	FNV	Mon, Nov 29, 2010	32.42	32.42	31.90	32.11
738	NYSE	FNV	Fri, Nov 26, 2010	32.58	32.63	32.50	32.55
737	NYSE	FNV	Wed, Nov 24, 2010	32.78	32.90	32.72	32.81
736	NYSE	FNV	Tue, Nov 23, 2010	33.25	33.25	32.68	32.68
735	NYSE	FNV	Mon, Nov 22, 2010	33.19	33.24	32.89	33.15
734	NYSE	FNV	Fri, Nov 19, 2010	33.07	33.65	32.92	33.08
733	NYSE	FNV	Thu, Nov 18, 2010	33.06	33.43	32.59	33.10
732	NYSE	FNV	Wed, Nov 17, 2010	31.39	32.59	31.32	32.56
731	NYSE	FNV	Tue, Nov 16, 2010	31.34	31.45	30.95	31.01
730	NYSE	FNV	Mon, Nov 15, 2010	32.28	32.30	31.59	31.59
729	NYSE	FNV	Fri, Nov 12, 2010	32.29	32.56	32.00	32.23
728	NYSE	FNV	Thu, Nov 11, 2010	32.69	32.75	31.97	32.35
727	NYSE	FNV	Wed, Nov 10, 2010	32.83	32.97	32.43	32.83
726	NYSE	FNV	Tue, Nov 9, 2010	33.60	33.60	32.03	32.03
725	NYSE	FNV	Mon, Nov 8, 2010	33.28	33.37	32.80	33.19
724	NYSE	FNV	Fri, Nov 5, 2010	34.31	34.31	33.24	33.24
723	NYSE	FNV	Thu, Nov 4, 2010	34.56	35.06	33.92	34.31
722	NYSE	FNV	Wed, Nov 3, 2010	34.25	34.25	33.24	34.25
721	NYSE	FNV	Tue, Nov 2, 2010	35.12	35.43	35.03	35.15
720	NYSE	FNV	Mon, Nov 1, 2010	34.52	35.00	34.36	34.80
719	NYSE	FNV	Fri, Oct 29, 2010	34.54	34.75	34.45	34.62
718	NYSE	FNV	Thu, Oct 28, 2010	34.08	34.41	33.86	34.21
717	NYSE	FNV	Wed, Oct 27, 2010	33.49	33.89	33.42	33.71
716	NYSE	FNV	Tue, Oct 26, 2010	32.91	34.09	32.91	34.09
715	NYSE	FNV	Mon, Oct 25, 2010	33.03	33.28	32.77	33.28
714	NYSE	FNV	Fri, Oct 22, 2010	32.47	32.50	32.04	32.50
713	NYSE	FNV	Thu, Oct 21, 2010	33.02	33.10	32.36	32.46
712	NYSE	FNV	Wed, Oct 20, 2010	32.96	33.11	32.67	32.96
711	NYSE	FNV	Tue, Oct 19, 2010	32.96	33.36	32.78	32.93
710	NYSE	FNV	Mon, Oct 18, 2010	33.11	33.91	33.00	33.78
709	NYSE	FNV	Fri, Oct 15, 2010	33.77	33.77	33.14	33.55
708	NYSE	FNV	Thu, Oct 14, 2010	33.86	33.86	33.31	33.82
707	NYSE	FNV	Wed, Oct 13, 2010	34.24	34.25	33.81	34.00
706	NYSE	FNV	Tue, Oct 12, 2010	33.43	33.62	33.14	33.57
705	NYSE	FNV	Mon, Oct 11, 2010	33.83	33.83	33.30	33.30
704	NYSE	FNV	Fri, Oct 8, 2010	33.22	33.91	32.74	33.68
703	NYSE	FNV	Thu, Oct 7, 2010	33.10	33.10	32.42	32.73
702	NYSE	FNV	Wed, Oct 6, 2010	32.64	33.06	32.64	32.72
701	NYSE	FNV	Tue, Oct 5, 2010	32.17	32.68	31.98	32.38
700	NYSE	FNV	Mon, Oct 4, 2010	31.99	32.27	31.60	32.15
699	NYSE	FNV	Fri, Oct 1, 2010	31.53	31.79	31.52	31.68
698	NYSE	FNV	Thu, Sep 30, 2010	31.76	31.77	31.44	31.56
697	NYSE	FNV	Wed, Sep 29, 2010	31.49	31.63	31.18	31.50
696	NYSE	FNV	Tue, Sep 28, 2010	30.78	31.56	30.62	31.34
695	NYSE	FNV	Mon, Sep 27, 2010	31.50	31.50	30.93	31.16
694	NYSE	FNV	Fri, Sep 24, 2010	32.33	32.40	31.53	31.73
693	NYSE	FNV	Thu, Sep 23, 2010	31.92	32.30	31.82	31.91
692	NYSE	FNV	Wed, Sep 22, 2010	32.35	32.35	31.73	32.23
691	NYSE	FNV	Tue, Sep 21, 2010	31.60	31.99	30.99	31.99
690	NYSE	FNV	Mon, Sep 20, 2010	31.02	31.70	31.00	31.49
689	NYSE	FNV	Fri, Sep 17, 2010	31.50	31.65	31.02	31.02
688	NYSE	FNV	Thu, Sep 16, 2010	30.71	31.49	30.68	31.33
687	NYSE	FNV	Wed, Sep 15, 2010	30.75	31.04	30.50	30.53
686	NYSE	FNV	Tue, Sep 14, 2010	31.04	31.33	30.89	31.03
685	NYSE	FNV	Mon, Sep 13, 2010	30.32	30.78	30.14	30.28
684	NYSE	FNV	Fri, Sep 10, 2010	30.12	30.20	29.93	30.17
683	NYSE	FNV	Thu, Sep 9, 2010	30.40	30.41	29.68	30.01
682	NYSE	FNV	Wed, Sep 8, 2010	30.52	30.52	30.18	30.39
681	NYSE	FNV	Tue, Sep 7, 2010	30.36	31.33	28.48	30.10
680	NYSE	FNV	Fri, Sep 3, 2010	29.86	30.32	29.82	30.32
679	NYSE	FNV	Thu, Sep 2, 2010	30.18	30.18	29.76	29.84
678	NYSE	FNV	Wed, Sep 1, 2010	30.50	30.50	29.77	29.77
677	NYSE	FNV	Tue, Aug 31, 2010	30.10	30.29	29.71	29.71
676	NYSE	FNV	Mon, Aug 30, 2010	31.12	31.18	30.09	30.10
675	NYSE	FNV	Fri, Aug 27, 2010	31.02	31.19	30.50	31.11
674	NYSE	FNV	Thu, Aug 26, 2010	31.60	31.80	31.22	31.40
673	NYSE	FNV	Wed, Aug 25, 2010	30.97	31.55	30.97	31.53
672	NYSE	FNV	Tue, Aug 24, 2010	30.80	31.34	30.63	31.03
671	NYSE	FNV	Mon, Aug 23, 2010	31.94	31.98	31.40	31.84
670	NYSE	FNV	Fri, Aug 20, 2010	31.70	31.81	31.55	31.80
669	NYSE	FNV	Thu, Aug 19, 2010	32.09	32.43	31.79	32.09
668	NYSE	FNV	Wed, Aug 18, 2010	31.43	32.28	31.29	32.04
667	NYSE	FNV	Tue, Aug 17, 2010	31.43	31.50	31.08	31.49
666	NYSE	FNV	Mon, Aug 16, 2010	31.51	31.51	30.61	31.03
665	NYSE	FNV	Fri, Aug 13, 2010	31.81	31.81	31.26	31.37
664	NYSE	FNV	Thu, Aug 12, 2010	30.91	31.75	30.76	31.65
663	NYSE	FNV	Wed, Aug 11, 2010	31.51	31.55	30.93	31.00
662	NYSE	FNV	Tue, Aug 10, 2010	31.33	32.10	31.13	31.85
661	NYSE	FNV	Mon, Aug 9, 2010	31.83	31.87	31.51	31.58
660	NYSE	FNV	Fri, Aug 6, 2010	32.07	32.25	31.68	31.85
659	NYSE	FNV	Thu, Aug 5, 2010	32.56	32.56	32.06	32.06
658	NYSE	FNV	Wed, Aug 4, 2010	31.76	32.06	31.57	32.06
657	NYSE	FNV	Tue, Aug 3, 2010	30.73	31.41	30.68	31.41
656	NYSE	FNV	Mon, Aug 2, 2010	30.53	31.57	30.53	30.85
655	NYSE	FNV	Fri, Jul 30, 2010	30.28	30.69	30.28	30.57
654	NYSE	FNV	Thu, Jul 29, 2010	30.17	30.22	29.91	29.91
653	NYSE	FNV	Wed, Jul 28, 2010	29.93	29.94	29.71	29.87
652	NYSE	FNV	Tue, Jul 27, 2010	30.79	30.84	29.89	30.00
651	NYSE	FNV	Mon, Jul 26, 2010	30.81	31.20	30.81	31.20
650	NYSE	FNV	Fri, Jul 23, 2010	30.02	30.67	29.99	30.45
649	NYSE	FNV	Thu, Jul 22, 2010	29.87	30.82	29.86	29.98
648	NYSE	FNV	Wed, Jul 21, 2010	29.46	29.94	29.42	29.49
647	NYSE	FNV	Tue, Jul 20, 2010	28.72	29.39	28.64	29.39
646	NYSE	FNV	Mon, Jul 19, 2010	29.29	29.29	28.52	28.64
645	NYSE	FNV	Fri, Jul 16, 2010	29.33	29.33	28.73	29.09
644	NYSE	FNV	Thu, Jul 15, 2010	29.58	29.60	29.00	29.52
643	NYSE	FNV	Wed, Jul 14, 2010	29.33	29.58	29.13	29.19
642	NYSE	FNV	Tue, Jul 13, 2010	30.07	30.07	29.39	29.46
641	NYSE	FNV	Mon, Jul 12, 2010	30.05	30.09	29.00	29.43
640	NYSE	FNV	Fri, Jul 9, 2010	30.09	30.32	29.87	29.95
639	NYSE	FNV	Thu, Jul 8, 2010	29.81	29.82	29.63	29.74
638	NYSE	FNV	Wed, Jul 7, 2010	29.64	29.75	29.50	29.73
637	NYSE	FNV	Tue, Jul 6, 2010	30.21	30.26	29.56	29.56
636	NYSE	FNV	Fri, Jul 2, 2010	30.20	30.48	29.92	30.03
635	NYSE	FNV	Thu, Jul 1, 2010	30.67	30.69	29.51	29.51
634	NYSE	FNV	Wed, Jun 30, 2010	30.09	30.70	30.09	30.66
633	NYSE	FNV	Tue, Jun 29, 2010	31.40	31.40	30.58	30.63
632	NYSE	FNV	Mon, Jun 28, 2010	32.72	32.72	31.81	31.81
631	NYSE	FNV	Fri, Jun 25, 2010	31.85	32.63	31.85	32.53
630	NYSE	FNV	Thu, Jun 24, 2010	31.32	31.73	31.32	31.59
629	NYSE	FNV	Wed, Jun 23, 2010	31.90	31.90	31.41	31.50
628	NYSE	FNV	Tue, Jun 22, 2010	32.69	32.88	32.15	32.15
627	NYSE	FNV	Mon, Jun 21, 2010	33.46	33.51	32.45	32.45
626	NYSE	FNV	Fri, Jun 18, 2010	33.32	33.49	32.97	33.46
625	NYSE	FNV	Thu, Jun 17, 2010	32.44	32.99	32.25	32.95
624	NYSE	FNV	Wed, Jun 16, 2010	32.07	32.38	32.07	32.14
623	NYSE	FNV	Tue, Jun 15, 2010	31.14	32.26	31.14	32.26
622	NYSE	FNV	Mon, Jun 14, 2010	32.16	32.26	30.98	31.05
621	NYSE	FNV	Fri, Jun 11, 2010	32.20	32.30	31.84	32.00
620	NYSE	FNV	Thu, Jun 10, 2010	31.83	32.13	31.83	32.09
619	NYSE	FNV	Wed, Jun 9, 2010	31.70	32.04	31.65	31.65
618	NYSE	FNV	Tue, Jun 8, 2010	31.01	31.82	30.88	31.69
617	NYSE	FNV	Mon, Jun 7, 2010	30.25	30.98	30.00	30.86
616	NYSE	FNV	Fri, Jun 4, 2010	29.96	30.54	29.80	29.91
615	NYSE	FNV	Thu, Jun 3, 2010	30.25	30.25	29.70	30.23
614	NYSE	FNV	Wed, Jun 2, 2010	29.54	29.94	29.33	29.94
613	NYSE	FNV	Tue, Jun 1, 2010	29.12	29.62	28.97	29.53
612	NYSE	FNV	Fri, May 28, 2010	28.97	28.99	28.51	28.54
611	NYSE	FNV	Thu, May 27, 2010	28.93	29.05	28.91	28.94
610	NYSE	FNV	Wed, May 26, 2010	28.79	28.93	28.50	28.52
609	NYSE	FNV	Tue, May 25, 2010	27.83	28.00	27.66	28.00
608	NYSE	FNV	Mon, May 24, 2010	28.62	29.50	28.62	29.46
607	NYSE	FNV	Fri, May 21, 2010	28.11	28.72	28.11	28.34
606	NYSE	FNV	Thu, May 20, 2010	28.34	29.24	28.34	28.56
605	NYSE	FNV	Wed, May 19, 2010	30.29	30.40	29.55	29.69
604	NYSE	FNV	Tue, May 18, 2010	31.21	31.21	30.60	30.75
603	NYSE	FNV	Mon, May 17, 2010	31.36	31.36	30.52	31.28
602	NYSE	FNV	Fri, May 14, 2010	31.34	31.44	30.52	31.24
601	NYSE	FNV	Thu, May 13, 2010	31.45	31.45	30.85	31.04
600	NYSE	FNV	Wed, May 12, 2010	30.92	32.08	30.59	31.26
599	NYSE	FNV	Tue, May 11, 2010	28.49	30.10	28.15	30.10
598	NYSE	FNV	Mon, May 10, 2010	27.40	28.42	27.12	28.42
597	NYSE	FNV	Fri, May 7, 2010	27.29	27.90	26.94	27.20
596	NYSE	FNV	Thu, May 6, 2010	27.62	28.11	26.49	27.45
595	NYSE	FNV	Wed, May 5, 2010	27.72	28.01	27.28	27.84
594	NYSE	FNV	Tue, May 4, 2010	28.72	28.72	27.85	28.01
593	NYSE	FNV	Mon, May 3, 2010	28.95	29.04	28.25	28.68
592	NYSE	FNV	Fri, Apr 30, 2010	28.73	29.00	28.47	28.76
591	NYSE	FNV	Thu, Apr 29, 2010	28.44	28.75	28.24	28.25
590	NYSE	FNV	Wed, Apr 28, 2010	27.72	28.12	27.72	28.00
589	NYSE	FNV	Tue, Apr 27, 2010	27.96	28.23	27.50	27.70
588	NYSE	FNV	Mon, Apr 26, 2010	28.19	28.19	27.81	27.81
587	NYSE	FNV	Fri, Apr 23, 2010	27.36	28.19	27.36	28.19
586	NYSE	FNV	Thu, Apr 22, 2010	27.45	27.45	27.29	27.43
585	NYSE	FNV	Wed, Apr 21, 2010	27.60	28.01	27.54	27.93
584	NYSE	FNV	Tue, Apr 20, 2010	27.65	27.84	27.56	27.75
583	NYSE	FNV	Mon, Apr 19, 2010	26.57	26.94	26.55	26.83
582	NYSE	FNV	Fri, Apr 16, 2010	27.19	27.44	26.75	26.86
581	NYSE	FNV	Thu, Apr 15, 2010	27.79	27.82	27.77	27.77
580	NYSE	FNV	Wed, Apr 14, 2010	27.48	27.87	27.48	27.81
579	NYSE	FNV	Tue, Apr 13, 2010	27.24	27.29	26.73	27.15
578	NYSE	FNV	Mon, Apr 12, 2010	28.22	28.34	27.58	27.68
577	NYSE	FNV	Fri, Apr 9, 2010	28.30	28.73	28.17	28.35
576	NYSE	FNV	Thu, Apr 8, 2010	27.90	28.41	27.84	28.41
575	NYSE	FNV	Wed, Apr 7, 2010	28.06	28.53	27.90	27.99
574	NYSE	FNV	Tue, Apr 6, 2010	27.33	28.10	27.33	27.91
573	NYSE	FNV	Mon, Apr 5, 2010	27.38	27.54	27.25	27.38
572	NYSE	FNV	Thu, Apr 1, 2010	27.02	27.25	27.02	27.25
571	NYSE	FNV	Wed, Mar 31, 2010	27.03	27.03	26.69	26.82
570	NYSE	FNV	Tue, Mar 30, 2010	27.14	27.14	26.72	26.77
569	NYSE	FNV	Mon, Mar 29, 2010	26.69	26.96	26.53	26.95
568	NYSE	FNV	Fri, Mar 26, 2010	24.25	26.42	24.25	26.42
567	NYSE	FNV	Thu, Mar 25, 2010	25.34	25.45	24.84	24.84
566	NYSE	FNV	Wed, Mar 24, 2010	25.96	26.00	25.00	25.00
565	NYSE	FNV	Tue, Mar 23, 2010	25.93	26.17	25.79	26.10
564	NYSE	FNV	Mon, Mar 22, 2010	25.65	26.00	25.55	25.97
563	NYSE	FNV	Fri, Mar 19, 2010	26.24	26.26	25.64	25.85
562	NYSE	FNV	Thu, Mar 18, 2010	26.51	26.63	26.10	26.26
561	NYSE	FNV	Wed, Mar 17, 2010	26.71	26.75	26.36	26.49
560	NYSE	FNV	Tue, Mar 16, 2010	26.32	26.51	26.30	26.51
559	NYSE	FNV	Mon, Mar 15, 2010	26.17	26.17	25.76	25.99
558	NYSE	FNV	Fri, Mar 12, 2010	26.25	26.31	25.95	26.25
557	NYSE	FNV	Thu, Mar 11, 2010	26.53	26.53	25.95	26.09
556	NYSE	FNV	Wed, Mar 10, 2010	26.75	26.95	26.41	26.56
555	NYSE	FNV	Tue, Mar 9, 2010	27.11	27.50	27.11	27.26
554	NYSE	FNV	Mon, Mar 8, 2010	27.56	27.65	27.22	27.43
553	NYSE	FNV	Fri, Mar 5, 2010	27.21	27.49	27.11	27.32
552	NYSE	FNV	Thu, Mar 4, 2010	26.19	27.28	26.19	27.19
551	NYSE	FNV	Wed, Mar 3, 2010	27.60	27.62	27.19	27.26
550	NYSE	FNV	Tue, Mar 2, 2010	26.38	27.26	26.38	27.19
549	NYSE	FNV	Mon, Mar 1, 2010	26.11	26.26	25.97	26.16
548	NYSE	FNV	Fri, Feb 26, 2010	25.90	26.10	25.68	26.10
547	NYSE	FNV	Thu, Feb 25, 2010	25.30	25.83	25.14	25.83
546	NYSE	FNV	Wed, Feb 24, 2010	25.55	25.75	25.51	25.60
545	NYSE	FNV	Tue, Feb 23, 2010	25.91	25.95	25.57	25.66
544	NYSE	FNV	Mon, Feb 22, 2010	26.33	26.44	25.93	25.93
543	NYSE	FNV	Fri, Feb 19, 2010	26.23	26.39	25.99	26.32
542	NYSE	FNV	Thu, Feb 18, 2010	26.80	26.80	26.31	26.42
541	NYSE	FNV	Wed, Feb 17, 2010	26.98	26.98	26.53	26.53
540	NYSE	FNV	Tue, Feb 16, 2010	26.78	27.12	26.63	26.69
539	NYSE	FNV	Fri, Feb 12, 2010	26.25	26.25	25.70	25.85
538	NYSE	FNV	Thu, Feb 11, 2010	25.08	26.20	25.08	26.11
537	NYSE	FNV	Wed, Feb 10, 2010	24.87	25.35	24.87	25.12
536	NYSE	FNV	Tue, Feb 9, 2010	25.01	25.31	24.83	25.07
535	NYSE	FNV	Mon, Feb 8, 2010	25.36	25.39	24.75	24.75
534	NYSE	FNV	Fri, Feb 5, 2010	25.09	25.18	24.45	25.18
533	NYSE	FNV	Thu, Feb 4, 2010	25.34	25.42	24.48	24.48
532	NYSE	FNV	Wed, Feb 3, 2010	26.55	26.56	25.80	25.99
531	NYSE	FNV	Tue, Feb 2, 2010	26.20	26.78	26.20	26.58
530	NYSE	FNV	Mon, Feb 1, 2010	25.50	26.00	25.48	25.80
529	NYSE	FNV	Fri, Jan 29, 2010	26.17	26.41	25.35	25.54
528	NYSE	FNV	Thu, Jan 28, 2010	27.03	27.11	26.26	26.39
527	NYSE	FNV	Wed, Jan 27, 2010	26.82	26.84	26.45	26.71
526	NYSE	FNV	Tue, Jan 26, 2010	25.69	26.57	25.40	26.57
525	NYSE	FNV	Mon, Jan 25, 2010	26.14	26.39	25.90	26.08
524	NYSE	FNV	Fri, Jan 22, 2010	26.09	26.30	25.74	25.74
523	NYSE	FNV	Thu, Jan 21, 2010	28.56	28.59	26.00	26.00
522	NYSE	FNV	Wed, Jan 20, 2010	28.61	29.07	28.53	28.88
521	NYSE	FNV	Tue, Jan 19, 2010	29.21	29.32	29.09	29.31
520	NYSE	FNV	Fri, Jan 15, 2010	29.03	29.29	28.85	29.29
519	NYSE	FNV	Thu, Jan 14, 2010	29.09	29.36	29.02	29.35
518	NYSE	FNV	Wed, Jan 13, 2010	29.00	29.37	28.67	29.37
517	NYSE	FNV	Tue, Jan 12, 2010	29.19	29.19	28.75	28.88
516	NYSE	FNV	Mon, Jan 11, 2010	30.00	30.99	29.70	29.73
515	NYSE	FNV	Fri, Jan 8, 2010	29.07	29.54	29.07	29.54
514	NYSE	FNV	Thu, Jan 7, 2010	28.73	29.00	28.50	29.00
513	NYSE	FNV	Wed, Jan 6, 2010	28.18	28.96	28.15	28.83
512	NYSE	FNV	Tue, Jan 5, 2010	27.31	27.54	27.28	27.53
511	NYSE	FNV	Mon, Jan 4, 2010	27.19	27.34	27.19	27.22
510	NYSE	FNV	Thu, Dec 31, 2009	26.61	26.95	26.48	26.95
509	NYSE	FNV	Wed, Dec 30, 2009	26.14	26.16	26.05	26.08
508	NYSE	FNV	Tue, Dec 29, 2009	26.99	26.99	26.22	26.48
507	NYSE	FNV	Mon, Dec 28, 2009	27.16	27.16	26.60	26.60
506	NYSE	FNV	Thu, Dec 24, 2009	26.36	26.73	26.36	26.63
505	NYSE	FNV	Wed, Dec 23, 2009	25.43	26.52	25.43	26.24
504	NYSE	FNV	Tue, Dec 22, 2009	25.09	25.52	25.02	25.26
503	NYSE	FNV	Mon, Dec 21, 2009	24.93	24.96	24.69	24.76
502	NYSE	FNV	Fri, Dec 18, 2009	24.66	25.53	24.38	24.76
501	NYSE	FNV	Thu, Dec 17, 2009	25.81	25.81	24.33	24.48
500	NYSE	FNV	Wed, Dec 16, 2009	26.44	26.73	26.08	26.08
499	NYSE	FNV	Tue, Dec 15, 2009	25.96	26.33	25.96	25.99
498	NYSE	FNV	Mon, Dec 14, 2009	24.97	26.10	24.95	25.85
497	NYSE	FNV	Fri, Dec 11, 2009	24.87	25.09	24.78	25.04
496	NYSE	FNV	Thu, Dec 10, 2009	25.50	25.50	24.83	25.01
495	NYSE	FNV	Wed, Dec 9, 2009	24.76	25.46	24.00	25.00
494	NYSE	FNV	Tue, Dec 8, 2009	25.06	25.37	24.30	24.33
493	NYSE	FNV	Mon, Dec 7, 2009	25.85	25.86	24.61	24.99
492	NYSE	FNV	Fri, Dec 4, 2009	27.61	27.64	26.53	26.86
491	NYSE	FNV	Thu, Dec 3, 2009	28.24	28.28	27.60	27.60
490	NYSE	FNV	Wed, Dec 2, 2009	29.74	29.74	27.88	28.25
489	NYSE	FNV	Tue, Dec 1, 2009	27.97	29.36	27.95	29.36
488	NYSE	FNV	Mon, Nov 30, 2009	27.62	27.75	26.73	27.13
487	NYSE	FNV	Fri, Nov 27, 2009	27.24	27.80	26.93	27.46
486	NYSE	FNV	Wed, Nov 25, 2009	28.77	28.77	27.99	28.56
485	NYSE	FNV	Tue, Nov 24, 2009	28.34	28.34	27.98	28.05
484	NYSE	FNV	Mon, Nov 23, 2009	28.92	29.29	28.41	28.41
483	NYSE	FNV	Fri, Nov 20, 2009	28.37	28.37	27.73	28.16
482	NYSE	FNV	Thu, Nov 19, 2009	27.99	28.66	27.98	28.66
481	NYSE	FNV	Wed, Nov 18, 2009	29.35	29.35	28.34	28.61
480	NYSE	FNV	Tue, Nov 17, 2009	27.97	28.99	27.93	28.74
479	NYSE	FNV	Mon, Nov 16, 2009	28.47	28.54	28.13	28.42
478	NYSE	FNV	Fri, Nov 13, 2009	26.67	27.86	26.67	27.61
477	NYSE	FNV	Thu, Nov 12, 2009	27.73	27.75	26.51	26.51
476	NYSE	FNV	Wed, Nov 11, 2009	28.32	28.38	27.37	28.00
475	NYSE	FNV	Tue, Nov 10, 2009	27.28	27.95	27.04	27.20
474	NYSE	FNV	Mon, Nov 9, 2009	27.17	27.21	26.86	27.06
473	NYSE	FNV	Fri, Nov 6, 2009	25.79	25.85	24.95	25.82
472	NYSE	FNV	Thu, Nov 5, 2009	25.70	26.22	25.70	25.74
471	NYSE	FNV	Wed, Nov 4, 2009	25.99	26.41	25.81	25.82
470	NYSE	FNV	Tue, Nov 3, 2009	24.93	25.94	24.74	25.54
469	NYSE	FNV	Mon, Nov 2, 2009	24.95	25.64	24.56	24.88
468	NYSE	FNV	Fri, Oct 30, 2009	25.21	25.21	24.38	24.75
467	NYSE	FNV	Thu, Oct 29, 2009	24.89	25.33	24.76	25.33
466	NYSE	FNV	Wed, Oct 28, 2009	25.09	25.14	24.26	24.26
465	NYSE	FNV	Tue, Oct 27, 2009	25.30	25.60	25.22	25.26
464	NYSE	FNV	Mon, Oct 26, 2009	26.08	26.08	25.11	25.21
463	NYSE	FNV	Fri, Oct 23, 2009	26.14	26.42	25.88	25.97
462	NYSE	FNV	Thu, Oct 22, 2009	26.49	26.64	26.14	26.14
461	NYSE	FNV	Wed, Oct 21, 2009	26.69	27.42	26.47	26.57
460	NYSE	FNV	Tue, Oct 20, 2009	27.47	27.48	26.43	26.55
459	NYSE	FNV	Mon, Oct 19, 2009	28.44	28.44	27.61	27.78
458	NYSE	FNV	Fri, Oct 16, 2009	27.58	28.29	27.58	28.28
457	NYSE	FNV	Thu, Oct 15, 2009	28.70	29.14	28.04	28.04
456	NYSE	FNV	Wed, Oct 14, 2009	29.82	29.82	28.88	28.96
455	NYSE	FNV	Tue, Oct 13, 2009	29.65	29.99	29.51	29.78
454	NYSE	FNV	Mon, Oct 12, 2009	28.82	29.85	28.82	29.85
453	NYSE	FNV	Fri, Oct 9, 2009	28.80	29.00	28.67	28.84
452	NYSE	FNV	Thu, Oct 8, 2009	28.87	28.90	28.53	28.80
451	NYSE	FNV	Wed, Oct 7, 2009	27.53	28.45	27.35	28.30
450	NYSE	FNV	Tue, Oct 6, 2009	26.81	27.53	26.72	27.53
449	NYSE	FNV	Mon, Oct 5, 2009	25.37	25.94	25.36	25.92
448	NYSE	FNV	Fri, Oct 2, 2009	24.71	25.54	24.71	24.98
447	NYSE	FNV	Thu, Oct 1, 2009	26.46	26.46	25.00	25.00
446	NYSE	FNV	Wed, Sep 30, 2009	26.23	26.50	26.23	26.24
445	NYSE	FNV	Tue, Sep 29, 2009	25.40	26.02	25.40	25.77
444	NYSE	FNV	Mon, Sep 28, 2009	25.73	25.90	25.41	25.59
443	NYSE	FNV	Fri, Sep 25, 2009	25.30	25.56	25.17	25.39
442	NYSE	FNV	Thu, Sep 24, 2009	26.81	26.81	25.30	25.34
441	NYSE	FNV	Wed, Sep 23, 2009	27.80	27.82	27.00	27.00
440	NYSE	FNV	Tue, Sep 22, 2009	28.25	28.25	27.97	28.04
439	NYSE	FNV	Mon, Sep 21, 2009	27.59	27.83	27.46	27.59
438	NYSE	FNV	Fri, Sep 18, 2009	27.90	28.50	27.90	27.90
437	NYSE	FNV	Thu, Sep 17, 2009	29.25	29.25	28.00	28.14
436	NYSE	FNV	Wed, Sep 16, 2009	29.00	29.32	28.77	28.97
435	NYSE	FNV	Tue, Sep 15, 2009	27.63	28.65	27.63	28.51
434	NYSE	FNV	Mon, Sep 14, 2009	27.92	27.92	27.72	27.78
433	NYSE	FNV	Fri, Sep 11, 2009	28.36	28.74	28.18	28.25
432	NYSE	FNV	Thu, Sep 10, 2009	27.72	28.23	27.72	27.90
431	NYSE	FNV	Wed, Sep 9, 2009	27.74	27.82	27.34	27.80
430	NYSE	FNV	Tue, Sep 8, 2009	28.98	29.20	27.69	27.78
429	NYSE	FNV	Fri, Sep 4, 2009	27.75	28.28	27.06	28.06
428	NYSE	FNV	Thu, Sep 3, 2009	26.69	27.90	26.45	27.65
427	NYSE	FNV	Wed, Sep 2, 2009	24.94	25.75	24.94	25.73
426	NYSE	FNV	Tue, Sep 1, 2009	25.58	25.58	24.57	24.88
425	NYSE	FNV	Mon, Aug 31, 2009	25.41	25.74	24.80	25.54
424	NYSE	FNV	Fri, Aug 28, 2009	25.93	25.93	25.63	25.67
423	NYSE	FNV	Thu, Aug 27, 2009	25.11	25.86	24.92	25.83
422	NYSE	FNV	Wed, Aug 26, 2009	24.93	25.09	24.93	25.09
421	NYSE	FNV	Tue, Aug 25, 2009	25.00	25.25	25.00	25.16
420	NYSE	FNV	Mon, Aug 24, 2009	26.10	26.10	25.18	25.27
419	NYSE	FNV	Fri, Aug 21, 2009	25.43	26.20	25.43	25.91
418	NYSE	FNV	Thu, Aug 20, 2009	24.00	24.76	24.00	24.76
417	NYSE	FNV	Wed, Aug 19, 2009	23.29	23.79	23.29	23.69
416	NYSE	FNV	Tue, Aug 18, 2009	23.28	23.77	23.28	23.55
415	NYSE	FNV	Mon, Aug 17, 2009	23.69	23.69	23.22	23.29
414	NYSE	FNV	Fri, Aug 14, 2009	24.66	24.66	24.00	24.00
413	NYSE	FNV	Thu, Aug 13, 2009	24.55	24.69	24.51	24.51
412	NYSE	FNV	Wed, Aug 12, 2009	24.24	24.56	24.23	24.23
411	NYSE	FNV	Tue, Aug 11, 2009	24.04	24.32	23.84	24.32
410	NYSE	FNV	Mon, Aug 10, 2009	24.35	24.36	23.70	23.70
409	NYSE	FNV	Fri, Aug 7, 2009	24.93	24.97	24.28	24.48
408	NYSE	FNV	Thu, Aug 6, 2009	25.19	25.49	24.75	24.98
407	NYSE	FNV	Wed, Aug 5, 2009	25.43	25.43	24.94	24.94
406	NYSE	FNV	Tue, Aug 4, 2009	25.44	25.74	25.25	25.41
405	NYSE	FNV	Mon, Aug 3, 2009	26.28	26.32	25.22	25.22
404	NYSE	FNV	Fri, Jul 31, 2009	24.73	25.53	24.73	25.37
403	NYSE	FNV	Thu, Jul 30, 2009	24.37	24.37	23.94	24.18
402	NYSE	FNV	Wed, Jul 29, 2009	24.01	24.01	23.65	23.67
401	NYSE	FNV	Tue, Jul 28, 2009	24.12	24.27	23.71	24.27
400	NYSE	FNV	Mon, Jul 27, 2009	24.83	24.83	24.55	24.56
399	NYSE	FNV	Thu, Jul 23, 2009	24.71	25.34	24.71	25.28
398	NYSE	FNV	Wed, Jul 22, 2009	24.72	24.72	24.62	24.62
397	NYSE	FNV	Tue, Jul 21, 2009	25.40	25.40	24.36	24.36
396	NYSE	FNV	Mon, Jul 20, 2009	25.38	25.38	24.64	24.75
395	NYSE	FNV	Fri, Jul 17, 2009	24.24	24.35	24.09	24.35
394	NYSE	FNV	Thu, Jul 16, 2009	24.41	24.44	24.01	24.01
393	NYSE	FNV	Wed, Jul 15, 2009	23.77	24.50	23.75	24.24
392	NYSE	FNV	Tue, Jul 14, 2009	22.57	22.65	22.42	22.57
391	NYSE	FNV	Mon, Jul 13, 2009	21.59	22.15	21.59	22.10
390	NYSE	FNV	Fri, Jul 10, 2009	21.94	22.14	21.69	21.98
389	NYSE	FNV	Thu, Jul 9, 2009	22.02	22.18	21.58	22.11
388	NYSE	FNV	Wed, Jul 8, 2009	22.45	22.49	21.12	21.41
387	NYSE	FNV	Tue, Jul 7, 2009	23.74	23.74	22.77	23.01
386	NYSE	FNV	Mon, Jul 6, 2009	23.96	23.96	23.58	23.58
385	NYSE	FNV	Thu, Jul 2, 2009	24.24	24.92	24.03	24.05
384	NYSE	FNV	Wed, Jul 1, 2009	24.33	24.40	23.84	23.84
383	NYSE	FNV	Tue, Jun 30, 2009	23.98	24.09	23.98	24.07
382	NYSE	FNV	Mon, Jun 29, 2009	24.46	24.48	24.28	24.35
381	NYSE	FNV	Fri, Jun 26, 2009	24.43	24.48	24.05	24.48
380	NYSE	FNV	Thu, Jun 25, 2009	23.64	24.44	23.64	24.43
379	NYSE	FNV	Wed, Jun 24, 2009	24.25	24.25	23.80	23.80
378	NYSE	FNV	Tue, Jun 23, 2009	23.24	23.25	22.66	23.18
377	NYSE	FNV	Mon, Jun 22, 2009	24.02	24.13	22.91	22.92
376	NYSE	FNV	Fri, Jun 19, 2009	24.28	24.51	24.27	24.27
375	NYSE	FNV	Thu, Jun 18, 2009	25.69	25.69	24.57	24.57
374	NYSE	FNV	Wed, Jun 17, 2009	25.98	26.20	25.54	25.66
373	NYSE	FNV	Tue, Jun 16, 2009	27.03	27.16	26.36	26.56
372	NYSE	FNV	Mon, Jun 15, 2009	26.63	27.04	26.60	27.04
371	NYSE	FNV	Fri, Jun 12, 2009	27.00	27.14	26.94	27.04
370	NYSE	FNV	Thu, Jun 11, 2009	27.17	28.11	27.17	28.11
369	NYSE	FNV	Wed, Jun 10, 2009	27.30	27.48	27.30	27.42
368	NYSE	FNV	Tue, Jun 9, 2009	27.55	27.65	27.30	27.40
367	NYSE	FNV	Mon, Jun 8, 2009	26.79	27.20	26.50	27.13
366	NYSE	FNV	Fri, Jun 5, 2009	26.71	27.99	26.63	27.00
365	NYSE	FNV	Thu, Jun 4, 2009	27.05	27.44	27.05	27.37
364	NYSE	FNV	Wed, Jun 3, 2009	27.57	27.68	26.39	26.80
363	NYSE	FNV	Tue, Jun 2, 2009	27.79	28.91	27.77	28.63
362	NYSE	FNV	Mon, Jun 1, 2009	27.90	27.94	27.43	27.61
361	NYSE	FNV	Fri, May 29, 2009	27.28	27.72	26.95	27.72
360	NYSE	FNV	Thu, May 28, 2009	26.50	26.62	26.07	26.53
359	NYSE	FNV	Wed, May 27, 2009	26.70	27.41	26.65	27.26
358	NYSE	FNV	Tue, May 26, 2009	25.47	26.60	25.47	26.54
357	NYSE	FNV	Fri, May 22, 2009	26.50	26.73	26.34	26.73
356	NYSE	FNV	Thu, May 21, 2009	25.60	26.19	25.48	26.11
355	NYSE	FNV	Wed, May 20, 2009	25.62	26.16	25.62	25.75
354	NYSE	FNV	Tue, May 19, 2009	24.20	25.74	24.03	25.48
353	NYSE	FNV	Mon, May 18, 2009	22.87	25.00	22.86	24.88
352	NYSE	FNV	Fri, May 15, 2009	23.41	23.79	23.32	23.38
351	NYSE	FNV	Thu, May 14, 2009	23.26	23.94	23.26	23.94
350	NYSE	FNV	Wed, May 13, 2009	23.80	24.22	22.91	22.92
349	NYSE	FNV	Tue, May 12, 2009	22.85	23.68	22.85	23.59
348	NYSE	FNV	Mon, May 11, 2009	22.64	22.91	22.62	22.79
347	NYSE	FNV	Fri, May 8, 2009	22.32	22.57	22.13	22.57
346	NYSE	FNV	Thu, May 7, 2009	21.88	21.97	21.30	21.78
345	NYSE	FNV	Wed, May 6, 2009	21.69	21.69	21.35	21.60
344	NYSE	FNV	Tue, May 5, 2009	22.61	22.61	21.51	21.51
343	NYSE	FNV	Mon, May 4, 2009	21.81	22.65	21.73	21.73
342	NYSE	FNV	Fri, May 1, 2009	21.19	21.87	21.19	21.87
341	NYSE	FNV	Thu, Apr 30, 2009	21.53	21.72	21.08	21.18
340	NYSE	FNV	Wed, Apr 29, 2009	21.63	21.72	21.62	21.64
339	NYSE	FNV	Tue, Apr 28, 2009	21.16	21.25	21.16	21.25
338	NYSE	FNV	Mon, Apr 27, 2009	21.76	22.00	21.62	21.63
337	NYSE	FNV	Fri, Apr 24, 2009	21.98	22.38	21.85	22.38
336	NYSE	FNV	Thu, Apr 23, 2009	20.95	21.61	20.95	21.36
335	NYSE	FNV	Wed, Apr 22, 2009	20.21	20.50	20.05	20.43
334	NYSE	FNV	Tue, Apr 21, 2009	20.40	20.40	19.86	20.08
333	NYSE	FNV	Mon, Apr 20, 2009	20.50	20.59	20.19	20.43
332	NYSE	FNV	Fri, Apr 17, 2009	19.99	19.99	19.01	19.74
331	NYSE	FNV	Thu, Apr 16, 2009	20.91	20.91	20.14	20.29
330	NYSE	FNV	Wed, Apr 15, 2009	20.95	20.95	20.76	20.76
329	NYSE	FNV	Tue, Apr 14, 2009	20.73	20.81	20.63	20.69
328	NYSE	FNV	Mon, Apr 13, 2009	20.85	20.86	20.79	20.81
327	NYSE	FNV	Thu, Apr 9, 2009	20.34	20.46	20.21	20.44
326	NYSE	FNV	Wed, Apr 8, 2009	19.72	19.90	19.72	19.80
325	NYSE	FNV	Tue, Apr 7, 2009	20.04	20.56	20.04	20.06
324	NYSE	FNV	Mon, Apr 6, 2009	20.03	20.09	19.52	19.76
323	NYSE	FNV	Fri, Apr 3, 2009	21.61	21.63	20.16	20.65
322	NYSE	FNV	Thu, Apr 2, 2009	21.69	21.89	21.27	21.69
321	NYSE	FNV	Wed, Apr 1, 2009	21.54	21.81	21.27	21.75
320	NYSE	FNV	Tue, Mar 31, 2009	21.59	21.77	21.31	21.59
319	NYSE	FNV	Mon, Mar 30, 2009	21.49	21.80	21.14	21.20
318	NYSE	FNV	Fri, Mar 27, 2009	22.78	22.78	21.49	22.02
317	NYSE	FNV	Thu, Mar 26, 2009	23.55	23.95	22.99	23.02
316	NYSE	FNV	Wed, Mar 25, 2009	23.55	23.90	23.46	23.51
315	NYSE	FNV	Tue, Mar 24, 2009	23.66	24.01	23.29	23.87
314	NYSE	FNV	Mon, Mar 23, 2009	24.54	24.76	24.19	24.22
313	NYSE	FNV	Fri, Mar 20, 2009	24.25	24.63	24.21	24.35
312	NYSE	FNV	Thu, Mar 19, 2009	24.09	24.85	24.05	24.44
311	NYSE	FNV	Wed, Mar 18, 2009	21.79	23.60	21.73	23.57
310	NYSE	FNV	Tue, Mar 17, 2009	22.58	22.58	22.02	22.37
309	NYSE	FNV	Mon, Mar 16, 2009	22.16	22.75	22.16	22.57
308	NYSE	FNV	Fri, Mar 13, 2009	21.34	22.20	21.34	22.15
307	NYSE	FNV	Thu, Mar 12, 2009	20.50	20.55	20.41	20.50
306	NYSE	FNV	Wed, Mar 11, 2009	19.57	20.91	19.56	20.37
305	NYSE	FNV	Tue, Mar 10, 2009	20.20	20.20	18.93	19.21
304	NYSE	FNV	Mon, Mar 9, 2009	20.42	20.43	19.91	20.18
303	NYSE	FNV	Fri, Mar 6, 2009	21.00	21.18	20.63	20.64
302	NYSE	FNV	Thu, Mar 5, 2009	19.76	20.18	19.74	20.16
301	NYSE	FNV	Wed, Mar 4, 2009	20.59	20.90	20.05	20.11
300	NYSE	FNV	Tue, Mar 3, 2009	20.10	20.92	19.82	20.48
299	NYSE	FNV	Mon, Mar 2, 2009	20.95	21.01	19.64	20.72
298	NYSE	FNV	Fri, Feb 27, 2009	20.87	21.69	20.73	20.73
297	NYSE	FNV	Thu, Feb 26, 2009	19.77	21.27	19.77	21.03
296	NYSE	FNV	Wed, Feb 25, 2009	20.20	20.83	20.08	20.08
295	NYSE	FNV	Tue, Feb 24, 2009	21.87	21.87	20.24	20.54
294	NYSE	FNV	Mon, Feb 23, 2009	21.62	22.05	21.16	21.88
293	NYSE	FNV	Fri, Feb 20, 2009	21.70	21.93	21.52	21.52
292	NYSE	FNV	Thu, Feb 19, 2009	22.01	22.01	21.09	21.30
291	NYSE	FNV	Wed, Feb 18, 2009	22.56	22.56	21.68	22.04
290	NYSE	FNV	Tue, Feb 17, 2009	21.54	27.81	21.39	21.86
289	NYSE	FNV	Fri, Feb 13, 2009	21.16	21.16	21.02	21.13
288	NYSE	FNV	Thu, Feb 12, 2009	21.02	21.27	20.95	21.27
287	NYSE	FNV	Wed, Feb 11, 2009	20.01	21.59	20.01	21.17
286	NYSE	FNV	Tue, Feb 10, 2009	20.27	20.32	19.49	19.49
285	NYSE	FNV	Mon, Feb 9, 2009	20.33	20.33	19.30	19.30
284	NYSE	FNV	Fri, Feb 6, 2009	19.87	20.74	17.53	20.74
283	NYSE	FNV	Thu, Feb 5, 2009	21.19	21.21	19.97	20.30
282	NYSE	FNV	Wed, Feb 4, 2009	21.15	21.16	20.08	20.46
281	NYSE	FNV	Tue, Feb 3, 2009	21.20	21.21	20.35	21.00
280	NYSE	FNV	Mon, Feb 2, 2009	19.93	21.21	19.93	20.96
279	NYSE	FNV	Fri, Jan 30, 2009	20.64	21.03	20.22	20.79
278	NYSE	FNV	Thu, Jan 29, 2009	19.61	20.55	19.61	20.43
277	NYSE	FNV	Wed, Jan 28, 2009	19.45	19.84	19.18	19.18
276	NYSE	FNV	Tue, Jan 27, 2009	19.56	19.79	19.46	19.79
275	NYSE	FNV	Mon, Jan 26, 2009	19.52	20.25	19.18	19.68
274	NYSE	FNV	Fri, Jan 23, 2009	18.43	19.68	18.37	18.94
273	NYSE	FNV	Thu, Jan 22, 2009	16.91	18.47	16.91	17.55
272	NYSE	FNV	Wed, Jan 21, 2009	16.07	16.90	15.75	16.60
271	NYSE	FNV	Tue, Jan 20, 2009	16.28	16.29	15.75	15.75
270	NYSE	FNV	Fri, Jan 16, 2009	16.18	16.26	15.81	16.26
269	NYSE	FNV	Thu, Jan 15, 2009	15.16	15.82	15.16	15.82
268	NYSE	FNV	Wed, Jan 14, 2009	16.02	16.02	15.29	15.29
267	NYSE	FNV	Tue, Jan 13, 2009	16.38	16.50	15.91	15.92
266	NYSE	FNV	Mon, Jan 12, 2009	17.33	17.33	15.99	16.17
265	NYSE	FNV	Fri, Jan 9, 2009	17.36	17.66	17.23	17.23
264	NYSE	FNV	Thu, Jan 8, 2009	16.80	16.80	16.48	16.70
263	NYSE	FNV	Wed, Jan 7, 2009	16.87	16.87	15.98	16.36
262	NYSE	FNV	Tue, Jan 6, 2009	16.97	18.11	16.90	16.90
261	NYSE	FNV	Mon, Jan 5, 2009	16.30	17.05	16.30	17.05
260	NYSE	FNV	Fri, Jan 2, 2009	17.63	17.63	16.99	17.19
259	NYSE	FNV	Wed, Dec 31, 2008	16.95	17.43	16.69	17.36
258	NYSE	FNV	Tue, Dec 30, 2008	16.73	16.83	16.41	16.64
257	NYSE	FNV	Mon, Dec 29, 2008	17.20	17.34	16.65	17.21
256	NYSE	FNV	Wed, Dec 24, 2008	16.45	16.74	16.40	16.67
255	NYSE	FNV	Tue, Dec 23, 2008	16.48	16.72	16.36	16.63
254	NYSE	FNV	Mon, Dec 22, 2008	16.53	16.53	15.93	16.10
253	NYSE	FNV	Fri, Dec 19, 2008	15.82	16.06	15.82	15.97
252	NYSE	FNV	Thu, Dec 18, 2008	16.20	16.35	15.39	15.72
251	NYSE	FNV	Wed, Dec 17, 2008	15.86	16.14	15.86	16.14
250	NYSE	FNV	Tue, Dec 16, 2008	15.11	15.96	15.03	15.96
249	NYSE	FNV	Mon, Dec 15, 2008	15.73	15.73	14.96	15.10
248	NYSE	FNV	Fri, Dec 12, 2008	13.31	15.40	13.31	15.04
247	NYSE	FNV	Thu, Dec 11, 2008	15.01	15.61	14.53	14.53
246	NYSE	FNV	Wed, Dec 10, 2008	12.99	13.57	12.99	13.37
245	NYSE	FNV	Tue, Dec 9, 2008	12.62	13.08	12.62	12.70
244	NYSE	FNV	Mon, Dec 8, 2008	13.37	13.37	12.54	12.92
243	NYSE	FNV	Fri, Dec 5, 2008	11.38	12.54	11.38	12.41
242	NYSE	FNV	Thu, Dec 4, 2008	12.22	12.22	11.64	11.77
241	NYSE	FNV	Wed, Dec 3, 2008	12.36	12.43	11.60	11.60
240	NYSE	FNV	Tue, Dec 2, 2008	13.36	13.36	12.91	13.03
239	NYSE	FNV	Mon, Dec 1, 2008	13.00	13.12	12.55	12.79
238	NYSE	FNV	Fri, Nov 28, 2008	13.39	13.39	13.26	13.37
237	NYSE	FNV	Wed, Nov 26, 2008	12.53	13.03	12.52	13.03
236	NYSE	FNV	Tue, Nov 25, 2008	13.20	13.20	12.05	12.27
235	NYSE	FNV	Mon, Nov 24, 2008	13.61	13.61	12.96	13.18
234	NYSE	FNV	Fri, Nov 21, 2008	11.46	11.89	11.21	11.89
233	NYSE	FNV	Thu, Nov 20, 2008	11.35	11.80	11.26	11.46
232	NYSE	FNV	Wed, Nov 19, 2008	12.54	12.60	11.81	11.81
231	NYSE	FNV	Tue, Nov 18, 2008	13.21	13.21	12.06	12.27
230	NYSE	FNV	Mon, Nov 17, 2008	13.29	13.79	12.97	12.97
229	NYSE	FNV	Fri, Nov 14, 2008	13.26	13.47	12.81	13.37
228	NYSE	FNV	Thu, Nov 13, 2008	12.25	13.27	12.25	13.27
227	NYSE	FNV	Wed, Nov 12, 2008	12.42	12.51	12.18	12.18
226	NYSE	FNV	Tue, Nov 11, 2008	12.13	12.31	11.15	12.31
225	NYSE	FNV	Mon, Nov 10, 2008	14.04	14.05	13.08	13.17
224	NYSE	FNV	Fri, Nov 7, 2008	13.72	14.55	13.72	13.92
223	NYSE	FNV	Thu, Nov 6, 2008	15.39	15.39	14.08	14.08
222	NYSE	FNV	Wed, Nov 5, 2008	17.00	17.15	15.79	16.26
221	NYSE	FNV	Tue, Nov 4, 2008	17.11	17.96	17.05	17.53
220	NYSE	FNV	Mon, Nov 3, 2008	14.66	15.16	14.66	15.08
219	NYSE	FNV	Fri, Oct 31, 2008	14.22	14.73	14.22	14.38
218	NYSE	FNV	Thu, Oct 30, 2008	14.90	14.90	14.30	14.40
217	NYSE	FNV	Wed, Oct 29, 2008	12.92	13.53	12.92	13.53
216	NYSE	FNV	Tue, Oct 28, 2008	10.52	11.46	10.51	11.46
215	NYSE	FNV	Mon, Oct 27, 2008	10.15	10.15	9.51	10.10
214	NYSE	FNV	Fri, Oct 24, 2008	10.21	10.77	9.13	10.21
213	NYSE	FNV	Thu, Oct 23, 2008	10.29	10.45	10.29	10.29
212	NYSE	FNV	Wed, Oct 22, 2008	10.50	12.29	10.50	10.50
211	NYSE	FNV	Tue, Oct 21, 2008	13.15	13.24	13.01	13.15
210	NYSE	FNV	Mon, Oct 20, 2008	13.27	13.79	12.73	13.27
209	NYSE	FNV	Fri, Oct 17, 2008	13.06	13.41	12.78	13.06
208	NYSE	FNV	Thu, Oct 16, 2008	13.30	14.14	12.83	13.30
207	NYSE	FNV	Wed, Oct 15, 2008	14.67	15.72	14.62	14.67
206	NYSE	FNV	Tue, Oct 14, 2008	15.92	16.55	14.78	15.92
205	NYSE	FNV	Fri, Oct 10, 2008	14.82	16.09	13.46	14.82
204	NYSE	FNV	Thu, Oct 9, 2008	16.44	17.32	16.44	16.44
203	NYSE	FNV	Wed, Oct 8, 2008	17.90	17.90	14.59	17.90
202	NYSE	FNV	Tue, Oct 7, 2008	15.27	16.13	15.27	15.27
201	NYSE	FNV	Mon, Oct 6, 2008	15.68	16.73	15.26	15.68
200	NYSE	FNV	Fri, Oct 3, 2008	16.93	17.54	16.93	16.93
199	NYSE	FNV	Thu, Oct 2, 2008	16.81	18.90	16.81	16.81
198	NYSE	FNV	Wed, Oct 1, 2008	19.85	19.85	19.85	19.85
197	NYSE	FNV	Tue, Sep 30, 2008	18.84	19.44	18.66	18.84
196	NYSE	FNV	Mon, Sep 29, 2008	19.80	20.48	18.64	19.80
195	NYSE	FNV	Fri, Sep 26, 2008	20.19	20.32	19.62	20.19
194	NYSE	FNV	Thu, Sep 25, 2008	20.07	20.07	19.09	20.07
193	NYSE	FNV	Wed, Sep 24, 2008	20.13	20.41	19.73	20.13
192	NYSE	FNV	Tue, Sep 23, 2008	20.02	20.38	19.51	20.02
191	NYSE	FNV	Mon, Sep 22, 2008	20.61	21.41	19.90	20.61
190	NYSE	FNV	Fri, Sep 19, 2008	19.93	19.93	19.65	19.93
189	NYSE	FNV	Thu, Sep 18, 2008	19.50	19.62	19.06	19.50
188	NYSE	FNV	Wed, Sep 17, 2008	18.23	18.51	16.57	18.23
187	NYSE	FNV	Tue, Sep 16, 2008	16.90	17.21	16.80	16.90
186	NYSE	FNV	Mon, Sep 15, 2008	17.69	17.85	17.28	17.69
185	NYSE	FNV	Fri, Sep 12, 2008	17.86	17.89	17.13	17.86
184	NYSE	FNV	Thu, Sep 11, 2008	16.24	16.56	16.12	16.24
183	NYSE	FNV	Wed, Sep 10, 2008	16.86	16.88	15.86	16.86
182	NYSE	FNV	Tue, Sep 9, 2008	16.02	17.45	16.01	16.02
181	NYSE	FNV	Mon, Sep 8, 2008	17.97	18.84	17.85	17.97
180	NYSE	FNV	Fri, Sep 5, 2008	18.22	18.22	17.65	18.22
179	NYSE	FNV	Thu, Sep 4, 2008	18.01	18.54	17.80	18.01
178	NYSE	FNV	Wed, Sep 3, 2008	18.11	18.25	18.11	18.11
177	NYSE	FNV	Tue, Sep 2, 2008	18.54	18.55	18.00	18.54
176	NYSE	FNV	Fri, Aug 29, 2008	19.96	20.41	19.96	19.96
175	NYSE	FNV	Thu, Aug 28, 2008	19.91	20.35	19.91	19.91
174	NYSE	FNV	Wed, Aug 27, 2008	20.00	20.00	20.00	20.00
173	NYSE	FNV	Tue, Aug 26, 2008	19.99	20.14	19.12	19.99
172	NYSE	FNV	Mon, Aug 25, 2008	19.25	19.29	19.25	19.25
171	NYSE	FNV	Fri, Aug 22, 2008	19.11	20.11	19.01	19.11
170	NYSE	FNV	Thu, Aug 21, 2008	20.22	20.56	19.89	20.22
169	NYSE	FNV	Wed, Aug 20, 2008	18.80	19.35	18.20	18.80
168	NYSE	FNV	Tue, Aug 19, 2008	18.24	18.24	17.13	18.24
167	NYSE	FNV	Mon, Aug 18, 2008	17.50	17.59	17.30	17.50
166	NYSE	FNV	Fri, Aug 15, 2008	17.39	17.39	16.99	17.39
165	NYSE	FNV	Thu, Aug 14, 2008	17.39	17.44	17.10	17.39
164	NYSE	FNV	Wed, Aug 13, 2008	17.28	17.30	16.43	17.28
163	NYSE	FNV	Tue, Aug 12, 2008	16.29	16.49	16.11	16.29
162	NYSE	FNV	Mon, Aug 11, 2008	16.69	17.79	16.69	16.69
161	NYSE	FNV	Fri, Aug 8, 2008	17.29	17.29	16.83	17.29
160	NYSE	FNV	Thu, Aug 7, 2008	17.59	17.90	17.40	17.59
159	NYSE	FNV	Wed, Aug 6, 2008	17.60	18.99	17.60	17.60
158	NYSE	FNV	Tue, Aug 5, 2008	18.51	20.59	18.51	18.51
157	NYSE	FNV	Fri, Aug 1, 2008	20.82	20.82	20.71	20.82
156	NYSE	FNV	Thu, Jul 31, 2008	20.97	22.24	20.84	20.97
155	NYSE	FNV	Wed, Jul 30, 2008	21.93	21.93	20.50	21.93
154	NYSE	FNV	Tue, Jul 29, 2008	21.38	21.59	21.10	21.38
153	NYSE	FNV	Mon, Jul 28, 2008	22.01	22.01	21.86	22.01
152	NYSE	FNV	Fri, Jul 25, 2008	21.87	21.87	21.59	21.87
151	NYSE	FNV	Thu, Jul 24, 2008	21.98	22.05	21.70	21.98
150	NYSE	FNV	Wed, Jul 23, 2008	21.33	22.96	21.33	21.33
149	NYSE	FNV	Tue, Jul 22, 2008	23.10	23.43	23.05	23.10
148	NYSE	FNV	Mon, Jul 21, 2008	23.53	23.70	23.53	23.53
147	NYSE	FNV	Fri, Jul 18, 2008	23.72	23.72	23.64	23.72
146	NYSE	FNV	Thu, Jul 17, 2008	23.96	24.23	23.72	23.96
145	NYSE	FNV	Wed, Jul 16, 2008	23.13	23.81	23.13	23.13
144	NYSE	FNV	Tue, Jul 15, 2008	23.81	24.59	23.73	23.81
143	NYSE	FNV	Mon, Jul 14, 2008	24.49	24.49	24.35	24.49
142	NYSE	FNV	Fri, Jul 11, 2008	23.45	23.76	22.48	23.45
141	NYSE	FNV	Thu, Jul 10, 2008	21.75	22.12	21.75	21.75
140	NYSE	FNV	Wed, Jul 9, 2008	21.59	21.97	21.52	21.59
139	NYSE	FNV	Tue, Jul 8, 2008	21.29	22.17	21.16	21.29
138	NYSE	FNV	Mon, Jul 7, 2008	22.65	22.94	22.64	22.65
137	NYSE	FNV	Thu, Jul 3, 2008	23.16	23.16	23.08	23.16
136	NYSE	FNV	Wed, Jul 2, 2008	24.04	24.48	23.62	24.04
135	NYSE	FNV	Mon, Jun 30, 2008	24.06	24.36	23.65	24.06
134	NYSE	FNV	Fri, Jun 27, 2008	24.21	24.21	22.85	24.21
133	NYSE	FNV	Thu, Jun 26, 2008	22.48	22.56	22.41	22.48
132	NYSE	FNV	Wed, Jun 25, 2008	21.63	22.36	21.63	21.63
131	NYSE	FNV	Mon, Jun 23, 2008	22.19	22.19	22.04	22.19
130	NYSE	FNV	Thu, Jun 19, 2008	21.76	21.79	21.67	21.76
129	NYSE	FNV	Wed, Jun 18, 2008	21.73	21.73	21.30	21.73
128	NYSE	FNV	Tue, Jun 17, 2008	21.60	21.97	21.60	21.60
127	NYSE	FNV	Mon, Jun 16, 2008	22.48	22.69	22.26	22.48
126	NYSE	FNV	Fri, Jun 13, 2008	20.89	20.89	20.66	20.89
125	NYSE	FNV	Thu, Jun 12, 2008	20.66	20.66	20.64	20.66
124	NYSE	FNV	Wed, Jun 11, 2008	20.70	20.70	20.70	20.70
123	NYSE	FNV	Tue, Jun 10, 2008	20.70	20.73	20.70	20.70
122	NYSE	FNV	Mon, Jun 9, 2008	20.74	20.95	20.57	20.74
121	NYSE	FNV	Fri, Jun 6, 2008	20.82	20.94	20.56	20.82
120	NYSE	FNV	Thu, Jun 5, 2008	20.55	20.55	20.16	20.55
119	NYSE	FNV	Wed, Jun 4, 2008	20.49	20.80	20.49	20.49
118	NYSE	FNV	Tue, Jun 3, 2008	20.82	21.15	20.80	20.82
117	NYSE	FNV	Mon, Jun 2, 2008	21.00	21.17	20.84	21.00
116	NYSE	FNV	Fri, May 30, 2008	21.97	21.97	20.40	21.97
115	NYSE	FNV	Thu, May 29, 2008	20.43	20.43	20.43	20.43
114	NYSE	FNV	Wed, May 28, 2008	20.55	20.63	20.29	20.55
113	NYSE	FNV	Tue, May 27, 2008	20.66	21.19	20.55	20.66
112	NYSE	FNV	Fri, May 23, 2008	21.51	21.56	21.33	21.51
111	NYSE	FNV	Thu, May 22, 2008	21.24	21.74	20.95	21.24
110	NYSE	FNV	Wed, May 21, 2008	21.75	21.75	21.26	21.75
109	NYSE	FNV	Tue, May 20, 2008	21.00	21.11	19.60	21.00
108	NYSE	FNV	Fri, May 16, 2008	19.22	19.22	18.48	19.22
107	NYSE	FNV	Thu, May 15, 2008	18.00	18.09	18.00	18.00
106	NYSE	FNV	Wed, May 14, 2008	18.05	18.56	18.00	18.05
105	NYSE	FNV	Tue, May 13, 2008	18.22	18.32	18.12	18.22
104	NYSE	FNV	Mon, May 12, 2008	18.27	18.87	18.27	18.27
103	NYSE	FNV	Fri, May 9, 2008	18.60	18.65	18.51	18.60
102	NYSE	FNV	Thu, May 8, 2008	18.32	18.32	18.05	18.32
101	NYSE	FNV	Wed, May 7, 2008	17.69	18.28	17.65	17.69
100	NYSE	FNV	Tue, May 6, 2008	18.51	18.51	18.39	18.51
99	NYSE	FNV	Mon, May 5, 2008	17.87	17.89	17.69	17.87
98	NYSE	FNV	Fri, May 2, 2008	17.70	17.75	17.70	17.70
97	NYSE	FNV	Thu, May 1, 2008	17.53	17.53	17.25	17.53
96	NYSE	FNV	Wed, Apr 30, 2008	17.80	17.80	17.39	17.80
95	NYSE	FNV	Tue, Apr 29, 2008	17.10	17.25	16.98	17.10
94	NYSE	FNV	Mon, Apr 28, 2008	17.70	18.11	17.58	17.70
93	NYSE	FNV	Fri, Apr 25, 2008	18.33	18.33	17.85	18.33
92	NYSE	FNV	Thu, Apr 24, 2008	17.12	18.20	17.01	17.12
91	NYSE	FNV	Wed, Apr 23, 2008	18.57	18.65	18.57	18.57
90	NYSE	FNV	Mon, Apr 21, 2008	19.72	20.03	19.66	19.72
89	NYSE	FNV	Fri, Apr 18, 2008	19.92	20.01	19.70	19.92
88	NYSE	FNV	Thu, Apr 17, 2008	19.88	20.66	19.88	19.88
87	NYSE	FNV	Wed, Apr 16, 2008	20.69	20.82	20.68	20.69
86	NYSE	FNV	Tue, Apr 15, 2008	19.63	19.63	19.61	19.63
85	NYSE	FNV	Mon, Apr 14, 2008	19.22	19.55	19.22	19.22
84	NYSE	FNV	Fri, Apr 11, 2008	19.96	19.96	19.96	19.96
83	NYSE	FNV	Thu, Apr 10, 2008	20.18	20.23	20.02	20.18
82	NYSE	FNV	Wed, Apr 9, 2008	19.99	20.66	19.99	19.99
81	NYSE	FNV	Tue, Apr 8, 2008	19.96	20.13	19.96	19.96
80	NYSE	FNV	Mon, Apr 7, 2008	20.55	20.63	20.45	20.55
79	NYSE	FNV	Fri, Apr 4, 2008	19.89	19.89	19.49	19.89
78	NYSE	FNV	Wed, Apr 2, 2008	19.13	19.18	19.04	19.13
77	NYSE	FNV	Tue, Apr 1, 2008	18.77	18.77	18.65	18.77
76	NYSE	FNV	Mon, Mar 31, 2008	18.86	18.86	18.85	18.86
75	NYSE	FNV	Fri, Mar 28, 2008	19.30	19.40	18.93	19.30
74	NYSE	FNV	Thu, Mar 27, 2008	19.48	19.48	19.02	19.48
73	NYSE	FNV	Wed, Mar 26, 2008	20.33	20.77	19.77	20.33
72	NYSE	FNV	Tue, Mar 25, 2008	19.92	19.92	19.32	19.92
71	NYSE	FNV	Mon, Mar 24, 2008	19.33	19.33	19.00	19.33
70	NYSE	FNV	Thu, Mar 20, 2008	18.54	18.94	18.28	18.54
69	NYSE	FNV	Wed, Mar 19, 2008	19.44	20.08	18.78	19.44
68	NYSE	FNV	Tue, Mar 18, 2008	20.55	21.00	20.53	20.55
67	NYSE	FNV	Mon, Mar 17, 2008	21.15	22.24	20.90	21.15
66	NYSE	FNV	Fri, Mar 14, 2008	22.07	22.12	21.23	22.07
65	NYSE	FNV	Thu, Mar 13, 2008	21.73	21.75	20.69	21.73
64	NYSE	FNV	Wed, Mar 12, 2008	20.75	21.62	20.43	20.75
63	NYSE	FNV	Tue, Mar 11, 2008	20.41	20.83	19.77	20.41
62	NYSE	FNV	Mon, Mar 10, 2008	20.59	21.33	20.12	20.59
61	NYSE	FNV	Fri, Mar 7, 2008	22.00	22.26	21.81	22.00
60	NYSE	FNV	Thu, Mar 6, 2008	22.53	22.68	21.95	22.53
59	NYSE	FNV	Wed, Mar 5, 2008	22.68	22.76	22.41	22.68
58	NYSE	FNV	Tue, Mar 4, 2008	21.84	23.22	21.76	21.84
57	NYSE	FNV	Mon, Mar 3, 2008	23.03	23.29	22.92	23.03
56	NYSE	FNV	Fri, Feb 29, 2008	23.01	23.42	22.89	23.01
55	NYSE	FNV	Thu, Feb 28, 2008	23.02	23.61	22.97	23.02
54	NYSE	FNV	Wed, Feb 27, 2008	22.89	22.93	22.50	22.89
53	NYSE	FNV	Tue, Feb 26, 2008	22.33	22.33	22.23	22.33
52	NYSE	FNV	Mon, Feb 25, 2008	21.66	21.97	21.58	21.66
51	NYSE	FNV	Fri, Feb 22, 2008	21.54	21.57	21.14	21.54
50	NYSE	FNV	Thu, Feb 21, 2008	22.48	22.92	22.48	22.48
49	NYSE	FNV	Wed, Feb 20, 2008	22.13	22.40	21.99	22.13
48	NYSE	FNV	Tue, Feb 19, 2008	22.02	22.02	21.39	22.02
47	NYSE	FNV	Fri, Feb 15, 2008	20.82	20.93	20.63	20.82
46	NYSE	FNV	Thu, Feb 14, 2008	21.08	21.08	20.48	21.08
45	NYSE	FNV	Wed, Feb 13, 2008	20.67	20.81	20.38	20.67
44	NYSE	FNV	Tue, Feb 12, 2008	20.68	21.02	20.61	20.68
43	NYSE	FNV	Mon, Feb 11, 2008	20.60	20.71	19.86	20.60
42	NYSE	FNV	Fri, Feb 8, 2008	20.26	20.30	20.26	20.26
41	NYSE	FNV	Thu, Feb 7, 2008	19.74	19.74	19.55	19.74
40	NYSE	FNV	Wed, Feb 6, 2008	19.59	19.86	19.22	19.59
39	NYSE	FNV	Tue, Feb 5, 2008	18.96	19.19	18.95	18.96
38	NYSE	FNV	Mon, Feb 4, 2008	19.62	19.62	18.88	19.62
37	NYSE	FNV	Fri, Feb 1, 2008	19.04	19.47	18.69	19.04
36	NYSE	FNV	Thu, Jan 31, 2008	19.39	19.39	19.39	19.39
35	NYSE	FNV	Tue, Jan 29, 2008	19.42	19.61	19.42	19.42
34	NYSE	FNV	Mon, Jan 28, 2008	19.45	19.45	18.89	19.45
33	NYSE	FNV	Fri, Jan 25, 2008	19.16	19.26	19.01	19.16
32	NYSE	FNV	Thu, Jan 24, 2008	18.44	18.67	18.38	18.44
31	NYSE	FNV	Wed, Jan 23, 2008	17.18	17.53	17.07	17.18
30	NYSE	FNV	Tue, Jan 22, 2008	17.47	17.74	16.48	17.47
29	NYSE	FNV	Fri, Jan 18, 2008	17.65	18.06	17.51	17.65
28	NYSE	FNV	Thu, Jan 17, 2008	17.53	18.10	17.53	17.53
27	NYSE	FNV	Wed, Jan 16, 2008	18.47	18.51	17.97	18.47
26	NYSE	FNV	Tue, Jan 15, 2008	18.81	19.91	18.79	18.81
25	NYSE	FNV	Mon, Jan 14, 2008	20.06	20.06	19.87	20.06
24	NYSE	FNV	Fri, Jan 11, 2008	19.30	19.39	18.32	19.30
23	NYSE	FNV	Thu, Jan 10, 2008	18.48	18.48	18.19	18.48
22	NYSE	FNV	Wed, Jan 9, 2008	18.13	18.19	17.52	18.13
21	NYSE	FNV	Tue, Jan 8, 2008	17.69	17.69	17.00	17.69
20	NYSE	FNV	Mon, Jan 7, 2008	16.49	16.50	16.00	16.49
19	NYSE	FNV	Fri, Jan 4, 2008	16.43	16.47	16.40	16.43
18	NYSE	FNV	Thu, Jan 3, 2008	16.46	16.56	15.59	16.46
17	NYSE	FNV	Wed, Jan 2, 2008	15.41	15.41	15.34	15.41
16	NYSE	FNV	Mon, Dec 31, 2007	15.26	15.30	15.26	15.26
15	NYSE	FNV	Fri, Dec 28, 2007	15.49	15.50	15.49	15.49
14	NYSE	FNV	Thu, Dec 27, 2007	15.45	15.48	15.38	15.45
13	NYSE	FNV	Mon, Dec 24, 2007	15.39	15.39	15.39	15.39
12	NYSE	FNV	Fri, Dec 21, 2007	14.99	14.99	14.21	14.99
11	NYSE	FNV	Thu, Dec 20, 2007	14.17	14.29	14.13	14.17
10	NYSE	FNV	Wed, Dec 19, 2007	14.37	14.42	14.32	14.37
9	NYSE	FNV	Tue, Dec 18, 2007	13.63	13.63	13.63	13.63
8	NYSE	FNV	Mon, Dec 17, 2007	14.59	14.64	14.54	14.59
7	NYSE	FNV	Fri, Dec 14, 2007	14.64	14.75	14.64	14.64
6	NYSE	FNV	Thu, Dec 13, 2007	14.84	14.84	14.84	14.84
5	NYSE	FNV	Wed, Dec 12, 2007	14.88	14.88	14.88	14.88
4	NYSE	FNV	Tue, Dec 11, 2007	14.96	14.96	14.96	14.96
3	NYSE	FNV	Mon, Dec 10, 2007	14.97	14.97	14.97	14.97
2	NYSE	FNV	Fri, Dec 7, 2007	15.00	15.00	15.00	15.00
1	NYSE	FNV	Thu, Dec 6, 2007	15.05	15.07	15.04	15.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Franco-Nevada Corporation NYSE:FNV 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