Fortuna Silver Mines Inc Ordinary Shares (Canada) NYSE:FSM Historical Prices

Below are the 4128 trading days of historical prices for FSM.

#	Exchange	Symbol	Date	Open	High	Low	Close
4128	NYSE	FSM	Wed, Mar 6, 2024	3.10	3.10	3.00	3.00
4127	NYSE	FSM	Tue, Mar 5, 2024	3.09	3.16	2.96	3.01
4126	NYSE	FSM	Mon, Mar 4, 2024	2.99	3.05	2.93	3.03
4125	NYSE	FSM	Fri, Mar 1, 2024	2.74	2.94	2.71	2.91
4124	NYSE	FSM	Thu, Feb 29, 2024	2.71	2.78	2.70	2.71
4123	NYSE	FSM	Wed, Feb 28, 2024	2.70	2.70	2.63	2.64
4122	NYSE	FSM	Tue, Feb 27, 2024	2.72	2.74	2.68	2.70
4121	NYSE	FSM	Mon, Feb 26, 2024	2.70	2.72	2.65	2.72
4120	NYSE	FSM	Fri, Feb 23, 2024	2.73	2.79	2.69	2.74
4119	NYSE	FSM	Thu, Feb 22, 2024	2.80	2.81	2.69	2.72
4118	NYSE	FSM	Wed, Feb 21, 2024	2.79	2.80	2.74	2.79
4117	NYSE	FSM	Tue, Feb 20, 2024	2.85	2.85	2.77	2.80
4116	NYSE	FSM	Fri, Feb 16, 2024	2.84	2.90	2.82	2.84
4115	NYSE	FSM	Thu, Feb 15, 2024	2.83	2.92	2.82	2.88
4114	NYSE	FSM	Wed, Feb 14, 2024	2.74	2.80	2.73	2.77
4113	NYSE	FSM	Tue, Feb 13, 2024	2.89	2.90	2.70	2.74
4112	NYSE	FSM	Mon, Feb 12, 2024	2.91	2.98	2.88	2.94
4111	NYSE	FSM	Fri, Feb 9, 2024	2.96	2.98	2.90	2.90
4110	NYSE	FSM	Thu, Feb 8, 2024	2.99	3.03	2.96	2.98
4109	NYSE	FSM	Wed, Feb 7, 2024	3.11	3.12	3.02	3.03
4108	NYSE	FSM	Tue, Feb 6, 2024	3.09	3.14	3.06	3.12
4107	NYSE	FSM	Mon, Feb 5, 2024	3.08	3.12	3.04	3.07
4106	NYSE	FSM	Fri, Feb 2, 2024	3.09	3.17	3.04	3.15
4105	NYSE	FSM	Thu, Feb 1, 2024	3.06	3.19	3.06	3.19
4104	NYSE	FSM	Wed, Jan 31, 2024	3.12	3.16	3.03	3.03
4103	NYSE	FSM	Tue, Jan 30, 2024	3.15	3.17	3.06	3.10
4102	NYSE	FSM	Mon, Jan 29, 2024	3.10	3.15	3.03	3.13
4101	NYSE	FSM	Fri, Jan 26, 2024	3.09	3.13	3.07	3.07
4100	NYSE	FSM	Thu, Jan 25, 2024	3.10	3.13	3.06	3.09
4099	NYSE	FSM	Wed, Jan 24, 2024	3.18	3.22	3.06	3.06
4098	NYSE	FSM	Tue, Jan 23, 2024	3.13	3.16	3.08	3.11
4097	NYSE	FSM	Mon, Jan 22, 2024	3.01	3.14	2.95	3.08
4096	NYSE	FSM	Fri, Jan 19, 2024	3.13	3.22	3.01	3.02
4095	NYSE	FSM	Thu, Jan 18, 2024	3.36	3.41	3.01	3.13
4094	NYSE	FSM	Wed, Jan 17, 2024	3.58	3.59	3.50	3.54
4093	NYSE	FSM	Tue, Jan 16, 2024	3.75	3.76	3.65	3.67
4092	NYSE	FSM	Fri, Jan 12, 2024	3.76	3.93	3.75	3.80
4091	NYSE	FSM	Thu, Jan 11, 2024	3.73	3.74	3.54	3.63
4090	NYSE	FSM	Wed, Jan 10, 2024	3.60	3.73	3.59	3.70
4089	NYSE	FSM	Tue, Jan 9, 2024	3.64	3.66	3.56	3.57
4088	NYSE	FSM	Mon, Jan 8, 2024	3.59	3.70	3.55	3.64
4087	NYSE	FSM	Fri, Jan 5, 2024	3.68	3.76	3.63	3.65
4086	NYSE	FSM	Thu, Jan 4, 2024	3.62	3.69	3.58	3.68
4085	NYSE	FSM	Wed, Jan 3, 2024	3.63	3.66	3.57	3.62
4084	NYSE	FSM	Tue, Jan 2, 2024	3.85	3.88	3.73	3.73
4083	NYSE	FSM	Fri, Dec 29, 2023	3.84	3.92	3.75	3.86
4082	NYSE	FSM	Thu, Dec 28, 2023	3.98	4.01	3.89	3.89
4081	NYSE	FSM	Wed, Dec 27, 2023	4.01	4.11	3.97	4.00
4080	NYSE	FSM	Tue, Dec 26, 2023	3.98	4.00	3.90	3.98
4079	NYSE	FSM	Fri, Dec 22, 2023	4.03	4.15	3.96	3.96
4078	NYSE	FSM	Thu, Dec 21, 2023	3.90	4.00	3.89	3.97
4077	NYSE	FSM	Wed, Dec 20, 2023	4.00	4.01	3.85	3.86
4076	NYSE	FSM	Tue, Dec 19, 2023	3.92	4.05	3.83	3.99
4075	NYSE	FSM	Mon, Dec 18, 2023	3.96	3.98	3.81	3.86
4074	NYSE	FSM	Fri, Dec 15, 2023	3.91	4.00	3.90	3.94
4073	NYSE	FSM	Thu, Dec 14, 2023	3.93	4.07	3.89	3.94
4072	NYSE	FSM	Wed, Dec 13, 2023	3.56	3.86	3.52	3.85
4071	NYSE	FSM	Tue, Dec 12, 2023	3.68	3.68	3.52	3.54
4070	NYSE	FSM	Mon, Dec 11, 2023	3.58	3.69	3.52	3.67
4069	NYSE	FSM	Fri, Dec 8, 2023	3.67	3.72	3.58	3.64
4068	NYSE	FSM	Thu, Dec 7, 2023	3.75	3.77	3.69	3.74
4067	NYSE	FSM	Wed, Dec 6, 2023	3.80	3.85	3.70	3.74
4066	NYSE	FSM	Tue, Dec 5, 2023	3.87	3.87	3.76	3.79
4065	NYSE	FSM	Mon, Dec 4, 2023	3.95	3.98	3.86	3.92
4064	NYSE	FSM	Fri, Dec 1, 2023	3.90	4.05	3.81	4.04
4063	NYSE	FSM	Thu, Nov 30, 2023	3.96	3.96	3.85	3.90
4062	NYSE	FSM	Wed, Nov 29, 2023	3.96	3.98	3.90	3.95
4061	NYSE	FSM	Tue, Nov 28, 2023	3.83	3.95	3.79	3.94
4060	NYSE	FSM	Mon, Nov 27, 2023	3.77	3.85	3.71	3.77
4059	NYSE	FSM	Fri, Nov 24, 2023	3.66	3.75	3.66	3.69
4058	NYSE	FSM	Wed, Nov 22, 2023	3.66	3.69	3.59	3.65
4057	NYSE	FSM	Tue, Nov 21, 2023	3.60	3.73	3.57	3.65
4056	NYSE	FSM	Mon, Nov 20, 2023	3.50	3.55	3.42	3.54
4055	NYSE	FSM	Fri, Nov 17, 2023	3.59	3.63	3.49	3.56
4054	NYSE	FSM	Thu, Nov 16, 2023	3.37	3.61	3.36	3.52
4053	NYSE	FSM	Wed, Nov 15, 2023	3.35	3.40	3.28	3.38
4052	NYSE	FSM	Tue, Nov 14, 2023	3.14	3.38	3.11	3.37
4051	NYSE	FSM	Mon, Nov 13, 2023	2.98	3.09	2.97	3.04
4050	NYSE	FSM	Fri, Nov 10, 2023	2.98	3.00	2.92	2.99
4049	NYSE	FSM	Thu, Nov 9, 2023	2.97	3.15	2.92	2.99
4048	NYSE	FSM	Wed, Nov 8, 2023	3.12	3.13	2.92	2.94
4047	NYSE	FSM	Tue, Nov 7, 2023	2.90	2.90	2.77	2.89
4046	NYSE	FSM	Mon, Nov 6, 2023	3.03	3.03	2.91	2.91
4045	NYSE	FSM	Fri, Nov 3, 2023	2.88	3.06	2.88	3.02
4044	NYSE	FSM	Thu, Nov 2, 2023	2.85	2.85	2.77	2.84
4043	NYSE	FSM	Wed, Nov 1, 2023	2.86	2.87	2.73	2.80
4042	NYSE	FSM	Tue, Oct 31, 2023	2.89	2.95	2.80	2.81
4041	NYSE	FSM	Mon, Oct 30, 2023	2.99	3.00	2.86	2.88
4040	NYSE	FSM	Fri, Oct 27, 2023	2.84	2.89	2.78	2.89
4039	NYSE	FSM	Thu, Oct 26, 2023	2.87	2.90	2.80	2.83
4038	NYSE	FSM	Wed, Oct 25, 2023	2.91	2.98	2.88	2.88
4037	NYSE	FSM	Tue, Oct 24, 2023	2.94	2.99	2.92	2.94
4036	NYSE	FSM	Mon, Oct 23, 2023	3.01	3.05	2.88	2.98
4035	NYSE	FSM	Fri, Oct 20, 2023	3.08	3.16	3.03	3.04
4034	NYSE	FSM	Thu, Oct 19, 2023	3.04	3.07	2.99	3.05
4033	NYSE	FSM	Wed, Oct 18, 2023	3.08	3.14	3.02	3.06
4032	NYSE	FSM	Tue, Oct 17, 2023	2.95	3.05	2.92	3.03
4031	NYSE	FSM	Mon, Oct 16, 2023	2.93	3.00	2.90	2.95
4030	NYSE	FSM	Fri, Oct 13, 2023	2.90	3.01	2.89	2.94
4029	NYSE	FSM	Thu, Oct 12, 2023	2.90	2.93	2.74	2.78
4028	NYSE	FSM	Wed, Oct 11, 2023	2.87	2.90	2.82	2.89
4027	NYSE	FSM	Tue, Oct 10, 2023	2.85	2.89	2.80	2.83
4026	NYSE	FSM	Mon, Oct 9, 2023	2.87	2.89	2.82	2.84
4025	NYSE	FSM	Fri, Oct 6, 2023	2.76	2.85	2.75	2.81
4024	NYSE	FSM	Thu, Oct 5, 2023	2.67	2.80	2.66	2.74
4023	NYSE	FSM	Wed, Oct 4, 2023	2.69	2.69	2.58	2.64
4022	NYSE	FSM	Tue, Oct 3, 2023	2.60	2.69	2.60	2.67
4021	NYSE	FSM	Mon, Oct 2, 2023	2.68	2.69	2.60	2.64
4020	NYSE	FSM	Fri, Sep 29, 2023	2.82	2.84	2.67	2.72
4019	NYSE	FSM	Thu, Sep 28, 2023	2.67	2.74	2.66	2.73
4018	NYSE	FSM	Wed, Sep 27, 2023	2.68	2.76	2.63	2.67
4017	NYSE	FSM	Tue, Sep 26, 2023	2.80	2.80	2.68	2.69
4016	NYSE	FSM	Mon, Sep 25, 2023	2.86	2.86	2.80	2.81
4015	NYSE	FSM	Fri, Sep 22, 2023	2.92	2.94	2.84	2.85
4014	NYSE	FSM	Thu, Sep 21, 2023	2.87	2.91	2.84	2.88
4013	NYSE	FSM	Wed, Sep 20, 2023	2.95	3.01	2.92	2.93
4012	NYSE	FSM	Tue, Sep 19, 2023	3.00	3.04	2.93	2.94
4011	NYSE	FSM	Mon, Sep 18, 2023	3.03	3.05	2.98	3.00
4010	NYSE	FSM	Fri, Sep 15, 2023	2.98	3.07	2.98	3.02
4009	NYSE	FSM	Thu, Sep 14, 2023	2.86	2.98	2.85	2.93
4008	NYSE	FSM	Wed, Sep 13, 2023	2.80	2.89	2.80	2.88
4007	NYSE	FSM	Tue, Sep 12, 2023	2.77	2.87	2.75	2.80
4006	NYSE	FSM	Mon, Sep 11, 2023	2.80	2.87	2.80	2.80
4005	NYSE	FSM	Fri, Sep 8, 2023	2.81	2.86	2.78	2.78
4004	NYSE	FSM	Thu, Sep 7, 2023	2.83	2.84	2.77	2.78
4003	NYSE	FSM	Wed, Sep 6, 2023	2.87	2.90	2.81	2.83
4002	NYSE	FSM	Tue, Sep 5, 2023	2.93	2.97	2.87	2.88
4001	NYSE	FSM	Fri, Sep 1, 2023	3.14	3.17	2.99	2.99
4000	NYSE	FSM	Thu, Aug 31, 2023	3.12	3.15	3.07	3.10
3999	NYSE	FSM	Wed, Aug 30, 2023	3.19	3.22	3.11	3.14
3998	NYSE	FSM	Tue, Aug 29, 2023	3.07	3.16	3.03	3.15
3997	NYSE	FSM	Mon, Aug 28, 2023	2.99	3.12	2.97	3.06
3996	NYSE	FSM	Fri, Aug 25, 2023	3.01	3.06	2.94	2.98
3995	NYSE	FSM	Thu, Aug 24, 2023	3.00	3.09	2.96	3.03
3994	NYSE	FSM	Wed, Aug 23, 2023	2.91	3.06	2.91	3.02
3993	NYSE	FSM	Tue, Aug 22, 2023	2.94	2.94	2.86	2.91
3992	NYSE	FSM	Mon, Aug 21, 2023	2.89	2.94	2.85	2.92
3991	NYSE	FSM	Fri, Aug 18, 2023	2.87	2.87	2.81	2.86
3990	NYSE	FSM	Thu, Aug 17, 2023	2.86	2.90	2.83	2.85
3989	NYSE	FSM	Wed, Aug 16, 2023	2.96	2.96	2.84	2.84
3988	NYSE	FSM	Tue, Aug 15, 2023	2.97	3.02	2.93	2.93
3987	NYSE	FSM	Mon, Aug 14, 2023	3.00	3.01	2.93	2.99
3986	NYSE	FSM	Fri, Aug 11, 2023	2.96	3.04	2.93	3.00
3985	NYSE	FSM	Thu, Aug 10, 2023	3.18	3.24	2.88	2.91
3984	NYSE	FSM	Wed, Aug 9, 2023	3.27	3.32	3.25	3.28
3983	NYSE	FSM	Tue, Aug 8, 2023	3.25	3.31	3.21	3.30
3982	NYSE	FSM	Mon, Aug 7, 2023	3.31	3.32	3.25	3.29
3981	NYSE	FSM	Fri, Aug 4, 2023	3.31	3.41	3.30	3.34
3980	NYSE	FSM	Thu, Aug 3, 2023	3.26	3.30	3.23	3.27
3979	NYSE	FSM	Wed, Aug 2, 2023	3.39	3.39	3.25	3.31
3978	NYSE	FSM	Tue, Aug 1, 2023	3.46	3.48	3.38	3.40
3977	NYSE	FSM	Mon, Jul 31, 2023	3.49	3.59	3.48	3.55
3976	NYSE	FSM	Fri, Jul 28, 2023	3.50	3.51	3.43	3.46
3975	NYSE	FSM	Thu, Jul 27, 2023	3.61	3.61	3.44	3.44
3974	NYSE	FSM	Wed, Jul 26, 2023	3.65	3.67	3.60	3.66
3973	NYSE	FSM	Tue, Jul 25, 2023	3.59	3.66	3.58	3.65
3972	NYSE	FSM	Mon, Jul 24, 2023	3.61	3.65	3.55	3.57
3971	NYSE	FSM	Fri, Jul 21, 2023	3.69	3.74	3.63	3.65
3970	NYSE	FSM	Thu, Jul 20, 2023	3.79	3.85	3.71	3.71
3969	NYSE	FSM	Wed, Jul 19, 2023	3.83	3.90	3.81	3.84
3968	NYSE	FSM	Tue, Jul 18, 2023	3.71	3.87	3.69	3.85
3967	NYSE	FSM	Mon, Jul 17, 2023	3.55	3.71	3.47	3.69
3966	NYSE	FSM	Fri, Jul 14, 2023	3.52	3.65	3.49	3.61
3965	NYSE	FSM	Thu, Jul 13, 2023	3.49	3.55	3.40	3.52
3964	NYSE	FSM	Wed, Jul 12, 2023	3.21	3.51	3.20	3.47
3963	NYSE	FSM	Tue, Jul 11, 2023	3.17	3.22	3.11	3.14
3962	NYSE	FSM	Mon, Jul 10, 2023	3.12	3.19	3.06	3.18
3961	NYSE	FSM	Fri, Jul 7, 2023	3.10	3.21	3.10	3.14
3960	NYSE	FSM	Thu, Jul 6, 2023	3.20	3.21	3.07	3.09
3959	NYSE	FSM	Wed, Jul 5, 2023	3.28	3.29	3.20	3.20
3958	NYSE	FSM	Mon, Jul 3, 2023	3.27	3.33	3.27	3.29
3957	NYSE	FSM	Fri, Jun 30, 2023	3.22	3.26	3.17	3.24
3956	NYSE	FSM	Thu, Jun 29, 2023	3.10	3.20	3.07	3.20
3955	NYSE	FSM	Wed, Jun 28, 2023	3.09	3.15	3.08	3.12
3954	NYSE	FSM	Tue, Jun 27, 2023	3.19	3.20	3.10	3.12
3953	NYSE	FSM	Mon, Jun 26, 2023	3.08	3.18	3.07	3.16
3952	NYSE	FSM	Fri, Jun 23, 2023	3.11	3.17	3.06	3.06
3951	NYSE	FSM	Thu, Jun 22, 2023	3.07	3.10	3.05	3.07
3950	NYSE	FSM	Wed, Jun 21, 2023	3.10	3.14	3.06	3.11
3949	NYSE	FSM	Tue, Jun 20, 2023	3.28	3.28	3.13	3.13
3948	NYSE	FSM	Fri, Jun 16, 2023	3.30	3.38	3.24	3.32
3947	NYSE	FSM	Thu, Jun 15, 2023	3.31	3.33	3.27	3.28
3946	NYSE	FSM	Wed, Jun 14, 2023	3.42	3.45	3.29	3.32
3945	NYSE	FSM	Tue, Jun 13, 2023	3.50	3.55	3.38	3.38
3944	NYSE	FSM	Mon, Jun 12, 2023	3.44	3.47	3.37	3.46
3943	NYSE	FSM	Fri, Jun 9, 2023	3.50	3.53	3.46	3.49
3942	NYSE	FSM	Thu, Jun 8, 2023	3.52	3.58	3.52	3.55
3941	NYSE	FSM	Wed, Jun 7, 2023	3.58	3.66	3.48	3.48
3940	NYSE	FSM	Tue, Jun 6, 2023	3.51	3.57	3.49	3.55
3939	NYSE	FSM	Mon, Jun 5, 2023	3.48	3.54	3.43	3.52
3938	NYSE	FSM	Fri, Jun 2, 2023	3.51	3.56	3.45	3.48
3937	NYSE	FSM	Thu, Jun 1, 2023	3.32	3.57	3.32	3.51
3936	NYSE	FSM	Wed, May 31, 2023	3.26	3.33	3.23	3.31
3935	NYSE	FSM	Tue, May 30, 2023	3.25	3.30	3.21	3.25
3934	NYSE	FSM	Fri, May 26, 2023	3.29	3.31	3.24	3.25
3933	NYSE	FSM	Thu, May 25, 2023	3.26	3.29	3.22	3.24
3932	NYSE	FSM	Wed, May 24, 2023	3.41	3.41	3.25	3.26
3931	NYSE	FSM	Tue, May 23, 2023	3.40	3.45	3.35	3.42
3930	NYSE	FSM	Mon, May 22, 2023	3.45	3.47	3.42	3.43
3929	NYSE	FSM	Fri, May 19, 2023	3.43	3.48	3.38	3.42
3928	NYSE	FSM	Thu, May 18, 2023	3.44	3.47	3.33	3.39
3927	NYSE	FSM	Wed, May 17, 2023	3.58	3.59	3.47	3.52
3926	NYSE	FSM	Tue, May 16, 2023	3.43	3.72	3.42	3.59
3925	NYSE	FSM	Mon, May 15, 2023	3.47	3.53	3.46	3.50
3924	NYSE	FSM	Fri, May 12, 2023	3.47	3.53	3.43	3.48
3923	NYSE	FSM	Thu, May 11, 2023	3.51	3.53	3.42	3.46
3922	NYSE	FSM	Wed, May 10, 2023	3.76	3.79	3.51	3.56
3921	NYSE	FSM	Tue, May 9, 2023	3.82	3.85	3.77	3.78
3920	NYSE	FSM	Mon, May 8, 2023	3.93	3.98	3.87	3.89
3919	NYSE	FSM	Fri, May 5, 2023	3.87	3.95	3.76	3.93
3918	NYSE	FSM	Thu, May 4, 2023	3.83	3.95	3.83	3.92
3917	NYSE	FSM	Wed, May 3, 2023	3.83	3.88	3.79	3.83
3916	NYSE	FSM	Tue, May 2, 2023	3.71	3.83	3.60	3.83
3915	NYSE	FSM	Mon, May 1, 2023	3.85	3.89	3.73	3.74
3914	NYSE	FSM	Fri, Apr 28, 2023	3.74	3.78	3.70	3.73
3913	NYSE	FSM	Thu, Apr 27, 2023	3.71	3.73	3.64	3.73
3912	NYSE	FSM	Wed, Apr 26, 2023	3.73	3.78	3.68	3.70
3911	NYSE	FSM	Tue, Apr 25, 2023	3.67	3.72	3.61	3.72
3910	NYSE	FSM	Mon, Apr 24, 2023	3.70	3.73	3.65	3.72
3909	NYSE	FSM	Fri, Apr 21, 2023	3.75	3.79	3.68	3.69
3908	NYSE	FSM	Thu, Apr 20, 2023	3.81	3.90	3.78	3.79
3907	NYSE	FSM	Wed, Apr 19, 2023	3.78	3.86	3.73	3.80
3906	NYSE	FSM	Tue, Apr 18, 2023	3.87	3.98	3.83	3.87
3905	NYSE	FSM	Mon, Apr 17, 2023	3.93	3.97	3.83	3.84
3904	NYSE	FSM	Fri, Apr 14, 2023	4.03	4.08	3.91	3.98
3903	NYSE	FSM	Thu, Apr 13, 2023	4.10	4.20	4.05	4.11
3902	NYSE	FSM	Wed, Apr 12, 2023	4.09	4.12	3.95	4.04
3901	NYSE	FSM	Tue, Apr 11, 2023	3.97	4.08	3.94	4.02
3900	NYSE	FSM	Mon, Apr 10, 2023	3.92	3.95	3.88	3.94
3899	NYSE	FSM	Thu, Apr 6, 2023	3.96	4.02	3.85	3.99
3898	NYSE	FSM	Wed, Apr 5, 2023	4.09	4.11	3.95	3.98
3897	NYSE	FSM	Tue, Apr 4, 2023	3.91	4.07	3.88	4.05
3896	NYSE	FSM	Mon, Apr 3, 2023	3.80	3.97	3.79	3.90
3895	NYSE	FSM	Fri, Mar 31, 2023	3.81	3.89	3.79	3.82
3894	NYSE	FSM	Thu, Mar 30, 2023	3.77	3.82	3.71	3.81
3893	NYSE	FSM	Wed, Mar 29, 2023	3.70	3.80	3.68	3.69
3892	NYSE	FSM	Tue, Mar 28, 2023	3.59	3.75	3.54	3.74
3891	NYSE	FSM	Mon, Mar 27, 2023	3.44	3.57	3.42	3.57
3890	NYSE	FSM	Fri, Mar 24, 2023	3.57	3.61	3.49	3.54
3889	NYSE	FSM	Thu, Mar 23, 2023	3.41	3.57	3.40	3.52
3888	NYSE	FSM	Wed, Mar 22, 2023	3.31	3.46	3.28	3.37
3887	NYSE	FSM	Tue, Mar 21, 2023	3.48	3.50	3.25	3.31
3886	NYSE	FSM	Mon, Mar 20, 2023	3.50	3.57	3.44	3.55
3885	NYSE	FSM	Fri, Mar 17, 2023	3.26	3.50	3.21	3.45
3884	NYSE	FSM	Thu, Mar 16, 2023	3.42	3.45	3.15	3.22
3883	NYSE	FSM	Wed, Mar 15, 2023	3.57	3.62	3.39	3.41
3882	NYSE	FSM	Tue, Mar 14, 2023	3.48	3.55	3.40	3.53
3881	NYSE	FSM	Mon, Mar 13, 2023	3.34	3.56	3.34	3.50
3880	NYSE	FSM	Fri, Mar 10, 2023	3.16	3.29	3.16	3.18
3879	NYSE	FSM	Thu, Mar 9, 2023	3.20	3.24	3.10	3.10
3878	NYSE	FSM	Wed, Mar 8, 2023	3.21	3.25	3.12	3.16
3877	NYSE	FSM	Tue, Mar 7, 2023	3.31	3.31	3.15	3.18
3876	NYSE	FSM	Mon, Mar 6, 2023	3.42	3.42	3.33	3.34
3875	NYSE	FSM	Fri, Mar 3, 2023	3.38	3.44	3.36	3.44
3874	NYSE	FSM	Thu, Mar 2, 2023	3.30	3.36	3.27	3.35
3873	NYSE	FSM	Wed, Mar 1, 2023	3.28	3.35	3.26	3.33
3872	NYSE	FSM	Tue, Feb 28, 2023	3.20	3.25	3.18	3.23
3871	NYSE	FSM	Mon, Feb 27, 2023	3.21	3.26	3.19	3.21
3870	NYSE	FSM	Fri, Feb 24, 2023	3.17	3.20	3.13	3.19
3869	NYSE	FSM	Thu, Feb 23, 2023	3.28	3.30	3.21	3.23
3868	NYSE	FSM	Wed, Feb 22, 2023	3.27	3.30	3.22	3.27
3867	NYSE	FSM	Tue, Feb 21, 2023	3.40	3.41	3.26	3.27
3866	NYSE	FSM	Fri, Feb 17, 2023	3.36	3.42	3.29	3.40
3865	NYSE	FSM	Thu, Feb 16, 2023	3.37	3.45	3.31	3.42
3864	NYSE	FSM	Wed, Feb 15, 2023	3.40	3.43	3.35	3.40
3863	NYSE	FSM	Tue, Feb 14, 2023	3.42	3.52	3.37	3.51
3862	NYSE	FSM	Mon, Feb 13, 2023	3.48	3.50	3.43	3.44
3861	NYSE	FSM	Fri, Feb 10, 2023	3.56	3.56	3.47	3.51
3860	NYSE	FSM	Thu, Feb 9, 2023	3.67	3.69	3.49	3.52
3859	NYSE	FSM	Wed, Feb 8, 2023	3.66	3.67	3.56	3.59
3858	NYSE	FSM	Tue, Feb 7, 2023	3.63	3.71	3.58	3.62
3857	NYSE	FSM	Mon, Feb 6, 2023	3.66	3.67	3.59	3.61
3856	NYSE	FSM	Fri, Feb 3, 2023	3.75	3.85	3.67	3.71
3855	NYSE	FSM	Thu, Feb 2, 2023	4.08	4.14	3.87	3.90
3854	NYSE	FSM	Wed, Feb 1, 2023	3.85	4.03	3.78	4.00
3853	NYSE	FSM	Tue, Jan 31, 2023	3.78	3.90	3.76	3.85
3852	NYSE	FSM	Mon, Jan 30, 2023	3.90	3.93	3.83	3.83
3851	NYSE	FSM	Fri, Jan 27, 2023	4.08	4.09	3.91	3.94
3850	NYSE	FSM	Thu, Jan 26, 2023	4.16	4.20	4.04	4.19
3849	NYSE	FSM	Wed, Jan 25, 2023	3.77	4.15	3.76	4.14
3848	NYSE	FSM	Tue, Jan 24, 2023	3.82	3.85	3.69	3.84
3847	NYSE	FSM	Mon, Jan 23, 2023	3.72	3.80	3.68	3.80
3846	NYSE	FSM	Fri, Jan 20, 2023	3.71	3.81	3.64	3.79
3845	NYSE	FSM	Thu, Jan 19, 2023	3.48	3.76	3.46	3.73
3844	NYSE	FSM	Wed, Jan 18, 2023	3.60	3.65	3.49	3.49
3843	NYSE	FSM	Tue, Jan 17, 2023	3.64	3.65	3.50	3.54
3842	NYSE	FSM	Fri, Jan 13, 2023	3.66	3.73	3.64	3.68
3841	NYSE	FSM	Thu, Jan 12, 2023	3.69	3.72	3.57	3.66
3840	NYSE	FSM	Wed, Jan 11, 2023	3.72	3.73	3.62	3.63
3839	NYSE	FSM	Tue, Jan 10, 2023	3.62	3.72	3.58	3.69
3838	NYSE	FSM	Mon, Jan 9, 2023	3.66	3.71	3.60	3.62
3837	NYSE	FSM	Fri, Jan 6, 2023	3.57	3.66	3.47	3.64
3836	NYSE	FSM	Thu, Jan 5, 2023	3.70	3.72	3.37	3.49
3835	NYSE	FSM	Wed, Jan 4, 2023	3.88	3.95	3.82	3.92
3834	NYSE	FSM	Tue, Jan 3, 2023	3.81	3.95	3.74	3.78
3833	NYSE	FSM	Fri, Dec 30, 2022	3.79	3.79	3.71	3.75
3832	NYSE	FSM	Thu, Dec 29, 2022	3.84	3.88	3.77	3.77
3831	NYSE	FSM	Wed, Dec 28, 2022	3.91	3.92	3.77	3.80
3830	NYSE	FSM	Tue, Dec 27, 2022	3.86	4.07	3.84	3.96
3829	NYSE	FSM	Fri, Dec 23, 2022	3.83	3.88	3.73	3.84
3828	NYSE	FSM	Thu, Dec 22, 2022	3.84	3.85	3.68	3.82
3827	NYSE	FSM	Wed, Dec 21, 2022	3.88	3.94	3.85	3.88
3826	NYSE	FSM	Tue, Dec 20, 2022	3.72	3.87	3.70	3.85
3825	NYSE	FSM	Mon, Dec 19, 2022	3.72	3.75	3.62	3.62
3824	NYSE	FSM	Fri, Dec 16, 2022	3.69	3.77	3.63	3.72
3823	NYSE	FSM	Thu, Dec 15, 2022	3.70	3.79	3.64	3.69
3822	NYSE	FSM	Wed, Dec 14, 2022	3.87	3.90	3.75	3.85
3821	NYSE	FSM	Tue, Dec 13, 2022	4.00	4.05	3.84	3.89
3820	NYSE	FSM	Mon, Dec 12, 2022	3.80	3.85	3.71	3.81
3819	NYSE	FSM	Fri, Dec 9, 2022	3.89	4.05	3.79	3.81
3818	NYSE	FSM	Thu, Dec 8, 2022	3.97	4.02	3.84	3.88
3817	NYSE	FSM	Wed, Dec 7, 2022	3.85	3.98	3.80	3.91
3816	NYSE	FSM	Tue, Dec 6, 2022	3.78	3.83	3.68	3.79
3815	NYSE	FSM	Mon, Dec 5, 2022	3.88	3.88	3.69	3.70
3814	NYSE	FSM	Fri, Dec 2, 2022	3.72	3.94	3.68	3.90
3813	NYSE	FSM	Thu, Dec 1, 2022	3.80	3.95	3.75	3.82
3812	NYSE	FSM	Wed, Nov 30, 2022	3.65	3.75	3.58	3.73
3811	NYSE	FSM	Tue, Nov 29, 2022	3.55	3.64	3.54	3.58
3810	NYSE	FSM	Mon, Nov 28, 2022	3.60	3.61	3.45	3.46
3809	NYSE	FSM	Fri, Nov 25, 2022	3.65	3.68	3.61	3.63
3808	NYSE	FSM	Wed, Nov 23, 2022	3.64	3.69	3.56	3.69
3807	NYSE	FSM	Tue, Nov 22, 2022	3.44	3.63	3.42	3.63
3806	NYSE	FSM	Mon, Nov 21, 2022	3.40	3.40	3.31	3.38
3805	NYSE	FSM	Fri, Nov 18, 2022	3.50	3.50	3.39	3.45
3804	NYSE	FSM	Thu, Nov 17, 2022	3.37	3.47	3.29	3.44
3803	NYSE	FSM	Wed, Nov 16, 2022	3.51	3.58	3.47	3.48
3802	NYSE	FSM	Tue, Nov 15, 2022	3.59	3.62	3.45	3.52
3801	NYSE	FSM	Mon, Nov 14, 2022	3.48	3.62	3.46	3.55
3800	NYSE	FSM	Fri, Nov 11, 2022	3.40	3.51	3.37	3.50
3799	NYSE	FSM	Thu, Nov 10, 2022	3.21	3.48	3.11	3.47
3798	NYSE	FSM	Wed, Nov 9, 2022	3.17	3.22	3.02	3.02
3797	NYSE	FSM	Tue, Nov 8, 2022	2.95	3.23	2.94	3.19
3796	NYSE	FSM	Mon, Nov 7, 2022	2.98	3.06	2.91	2.96
3795	NYSE	FSM	Fri, Nov 4, 2022	2.78	2.95	2.78	2.95
3794	NYSE	FSM	Thu, Nov 3, 2022	2.61	2.68	2.57	2.61
3793	NYSE	FSM	Wed, Nov 2, 2022	2.86	2.90	2.65	2.66
3792	NYSE	FSM	Tue, Nov 1, 2022	2.90	2.97	2.86	2.86
3791	NYSE	FSM	Mon, Oct 31, 2022	2.70	2.83	2.70	2.78
3790	NYSE	FSM	Fri, Oct 28, 2022	2.81	2.85	2.74	2.82
3789	NYSE	FSM	Thu, Oct 27, 2022	2.96	2.99	2.85	2.86
3788	NYSE	FSM	Wed, Oct 26, 2022	2.88	2.99	2.86	2.92
3787	NYSE	FSM	Tue, Oct 25, 2022	2.78	2.90	2.78	2.82
3786	NYSE	FSM	Mon, Oct 24, 2022	2.80	2.82	2.71	2.79
3785	NYSE	FSM	Fri, Oct 21, 2022	2.64	2.86	2.63	2.84
3784	NYSE	FSM	Thu, Oct 20, 2022	2.58	2.73	2.55	2.64
3783	NYSE	FSM	Wed, Oct 19, 2022	2.63	2.68	2.56	2.58
3782	NYSE	FSM	Tue, Oct 18, 2022	2.73	2.75	2.64	2.72
3781	NYSE	FSM	Mon, Oct 17, 2022	2.68	2.76	2.67	2.67
3780	NYSE	FSM	Fri, Oct 14, 2022	2.76	2.77	2.57	2.59
3779	NYSE	FSM	Thu, Oct 13, 2022	2.65	2.79	2.59	2.77
3778	NYSE	FSM	Wed, Oct 12, 2022	2.72	2.81	2.68	2.79
3777	NYSE	FSM	Tue, Oct 11, 2022	2.74	2.87	2.70	2.74
3776	NYSE	FSM	Mon, Oct 10, 2022	2.78	2.83	2.69	2.75
3775	NYSE	FSM	Fri, Oct 7, 2022	2.95	3.02	2.81	2.83
3774	NYSE	FSM	Thu, Oct 6, 2022	2.76	3.07	2.75	3.06
3773	NYSE	FSM	Wed, Oct 5, 2022	2.65	2.78	2.61	2.77
3772	NYSE	FSM	Tue, Oct 4, 2022	2.77	2.84	2.71	2.75
3771	NYSE	FSM	Mon, Oct 3, 2022	2.63	2.73	2.56	2.72
3770	NYSE	FSM	Fri, Sep 30, 2022	2.41	2.56	2.37	2.52
3769	NYSE	FSM	Thu, Sep 29, 2022	2.30	2.39	2.26	2.39
3768	NYSE	FSM	Wed, Sep 28, 2022	2.15	2.35	2.15	2.35
3767	NYSE	FSM	Tue, Sep 27, 2022	2.15	2.19	2.10	2.11
3766	NYSE	FSM	Mon, Sep 26, 2022	2.13	2.18	2.05	2.09
3765	NYSE	FSM	Fri, Sep 23, 2022	2.21	2.23	2.10	2.15
3764	NYSE	FSM	Thu, Sep 22, 2022	2.35	2.43	2.27	2.30
3763	NYSE	FSM	Wed, Sep 21, 2022	2.36	2.46	2.29	2.35
3762	NYSE	FSM	Tue, Sep 20, 2022	2.34	2.37	2.29	2.33
3761	NYSE	FSM	Mon, Sep 19, 2022	2.30	2.41	2.29	2.41
3760	NYSE	FSM	Fri, Sep 16, 2022	2.29	2.40	2.25	2.35
3759	NYSE	FSM	Thu, Sep 15, 2022	2.40	2.47	2.30	2.32
3758	NYSE	FSM	Wed, Sep 14, 2022	2.46	2.48	2.41	2.42
3757	NYSE	FSM	Tue, Sep 13, 2022	2.48	2.54	2.42	2.43
3756	NYSE	FSM	Mon, Sep 12, 2022	2.60	2.65	2.56	2.60
3755	NYSE	FSM	Fri, Sep 9, 2022	2.45	2.49	2.43	2.48
3754	NYSE	FSM	Thu, Sep 8, 2022	2.31	2.41	2.31	2.41
3753	NYSE	FSM	Wed, Sep 7, 2022	2.24	2.38	2.20	2.36
3752	NYSE	FSM	Tue, Sep 6, 2022	2.29	2.36	2.23	2.24
3751	NYSE	FSM	Fri, Sep 2, 2022	2.25	2.34	2.22	2.28
3750	NYSE	FSM	Thu, Sep 1, 2022	2.25	2.26	2.17	2.19
3749	NYSE	FSM	Wed, Aug 31, 2022	2.29	2.33	2.25	2.30
3748	NYSE	FSM	Tue, Aug 30, 2022	2.41	2.42	2.30	2.33
3747	NYSE	FSM	Mon, Aug 29, 2022	2.40	2.49	2.38	2.41
3746	NYSE	FSM	Fri, Aug 26, 2022	2.60	2.64	2.40	2.43
3745	NYSE	FSM	Thu, Aug 25, 2022	2.59	2.63	2.55	2.61
3744	NYSE	FSM	Wed, Aug 24, 2022	2.49	2.59	2.45	2.57
3743	NYSE	FSM	Tue, Aug 23, 2022	2.42	2.57	2.42	2.50
3742	NYSE	FSM	Mon, Aug 22, 2022	2.40	2.44	2.36	2.42
3741	NYSE	FSM	Fri, Aug 19, 2022	2.50	2.50	2.43	2.44
3740	NYSE	FSM	Thu, Aug 18, 2022	2.55	2.57	2.50	2.53
3739	NYSE	FSM	Wed, Aug 17, 2022	2.62	2.65	2.50	2.53
3738	NYSE	FSM	Tue, Aug 16, 2022	2.65	2.71	2.63	2.69
3737	NYSE	FSM	Mon, Aug 15, 2022	2.62	2.69	2.56	2.68
3736	NYSE	FSM	Fri, Aug 12, 2022	2.67	2.75	2.63	2.70
3735	NYSE	FSM	Thu, Aug 11, 2022	2.82	2.83	2.60	2.62
3734	NYSE	FSM	Wed, Aug 10, 2022	2.95	3.00	2.88	2.92
3733	NYSE	FSM	Tue, Aug 9, 2022	2.96	2.98	2.84	2.89
3732	NYSE	FSM	Mon, Aug 8, 2022	2.94	3.01	2.93	2.95
3731	NYSE	FSM	Fri, Aug 5, 2022	2.78	2.85	2.72	2.85
3730	NYSE	FSM	Thu, Aug 4, 2022	2.75	2.92	2.71	2.88
3729	NYSE	FSM	Wed, Aug 3, 2022	2.80	2.83	2.68	2.70
3728	NYSE	FSM	Tue, Aug 2, 2022	2.85	2.92	2.79	2.79
3727	NYSE	FSM	Mon, Aug 1, 2022	2.88	2.89	2.79	2.84
3726	NYSE	FSM	Fri, Jul 29, 2022	2.82	2.89	2.72	2.85
3725	NYSE	FSM	Thu, Jul 28, 2022	2.72	2.83	2.68	2.80
3724	NYSE	FSM	Wed, Jul 27, 2022	2.53	2.66	2.48	2.64
3723	NYSE	FSM	Tue, Jul 26, 2022	2.52	2.57	2.48	2.53
3722	NYSE	FSM	Mon, Jul 25, 2022	2.55	2.57	2.41	2.51
3721	NYSE	FSM	Fri, Jul 22, 2022	2.62	2.74	2.54	2.54
3720	NYSE	FSM	Thu, Jul 21, 2022	2.61	2.65	2.53	2.60
3719	NYSE	FSM	Wed, Jul 20, 2022	2.74	2.77	2.59	2.59
3718	NYSE	FSM	Tue, Jul 19, 2022	2.72	2.78	2.67	2.71
3717	NYSE	FSM	Mon, Jul 18, 2022	2.74	2.78	2.68	2.68
3716	NYSE	FSM	Fri, Jul 15, 2022	2.68	2.69	2.54	2.64
3715	NYSE	FSM	Thu, Jul 14, 2022	2.57	2.64	2.47	2.63
3714	NYSE	FSM	Wed, Jul 13, 2022	2.59	2.78	2.54	2.74
3713	NYSE	FSM	Tue, Jul 12, 2022	2.61	2.67	2.52	2.56
3712	NYSE	FSM	Mon, Jul 11, 2022	2.68	2.74	2.62	2.62
3711	NYSE	FSM	Fri, Jul 8, 2022	2.74	2.79	2.65	2.73
3710	NYSE	FSM	Thu, Jul 7, 2022	2.67	2.82	2.66	2.74
3709	NYSE	FSM	Wed, Jul 6, 2022	2.66	2.72	2.52	2.62
3708	NYSE	FSM	Tue, Jul 5, 2022	2.85	2.86	2.60	2.66
3707	NYSE	FSM	Fri, Jul 1, 2022	2.78	2.97	2.74	2.93
3706	NYSE	FSM	Thu, Jun 30, 2022	2.93	2.97	2.80	2.84
3705	NYSE	FSM	Wed, Jun 29, 2022	3.10	3.11	2.90	2.97
3704	NYSE	FSM	Tue, Jun 28, 2022	3.22	3.25	3.02	3.04
3703	NYSE	FSM	Mon, Jun 27, 2022	3.18	3.22	3.12	3.21
3702	NYSE	FSM	Fri, Jun 24, 2022	3.02	3.18	2.97	3.14
3701	NYSE	FSM	Thu, Jun 23, 2022	3.11	3.18	2.93	3.00
3700	NYSE	FSM	Wed, Jun 22, 2022	3.19	3.27	3.11	3.12
3699	NYSE	FSM	Tue, Jun 21, 2022	3.14	3.31	3.06	3.22
3698	NYSE	FSM	Fri, Jun 17, 2022	3.19	3.19	3.04	3.07
3697	NYSE	FSM	Thu, Jun 16, 2022	3.12	3.27	3.05	3.20
3696	NYSE	FSM	Wed, Jun 15, 2022	3.12	3.28	3.09	3.20
3695	NYSE	FSM	Tue, Jun 14, 2022	3.26	3.26	2.99	3.08
3694	NYSE	FSM	Mon, Jun 13, 2022	3.43	3.49	3.21	3.22
3693	NYSE	FSM	Fri, Jun 10, 2022	3.30	3.70	3.26	3.65
3692	NYSE	FSM	Thu, Jun 9, 2022	3.55	3.55	3.40	3.40
3691	NYSE	FSM	Wed, Jun 8, 2022	3.56	3.62	3.47	3.58
3690	NYSE	FSM	Tue, Jun 7, 2022	3.48	3.57	3.44	3.53
3689	NYSE	FSM	Mon, Jun 6, 2022	3.61	3.68	3.44	3.49
3688	NYSE	FSM	Fri, Jun 3, 2022	3.65	3.69	3.52	3.52
3687	NYSE	FSM	Thu, Jun 2, 2022	3.45	3.74	3.45	3.68
3686	NYSE	FSM	Wed, Jun 1, 2022	3.34	3.44	3.32	3.40
3685	NYSE	FSM	Tue, May 31, 2022	3.40	3.50	3.25	3.27
3684	NYSE	FSM	Fri, May 27, 2022	3.50	3.54	3.43	3.48
3683	NYSE	FSM	Thu, May 26, 2022	3.39	3.49	3.37	3.45
3682	NYSE	FSM	Wed, May 25, 2022	3.36	3.42	3.31	3.42
3681	NYSE	FSM	Tue, May 24, 2022	3.41	3.47	3.35	3.42
3680	NYSE	FSM	Mon, May 23, 2022	3.50	3.51	3.33	3.38
3679	NYSE	FSM	Fri, May 20, 2022	3.42	3.43	3.30	3.40
3678	NYSE	FSM	Thu, May 19, 2022	3.19	3.48	3.17	3.40
3677	NYSE	FSM	Wed, May 18, 2022	3.15	3.21	3.06	3.08
3676	NYSE	FSM	Tue, May 17, 2022	3.16	3.25	3.11	3.21
3675	NYSE	FSM	Mon, May 16, 2022	3.05	3.09	2.99	3.08
3674	NYSE	FSM	Fri, May 13, 2022	2.76	3.07	2.74	3.04
3673	NYSE	FSM	Thu, May 12, 2022	2.84	2.94	2.66	2.73
3672	NYSE	FSM	Wed, May 11, 2022	3.00	3.12	2.86	2.90
3671	NYSE	FSM	Tue, May 10, 2022	3.09	3.13	2.86	2.92
3670	NYSE	FSM	Mon, May 9, 2022	3.18	3.23	2.99	2.99
3669	NYSE	FSM	Fri, May 6, 2022	3.32	3.37	3.26	3.27
3668	NYSE	FSM	Thu, May 5, 2022	3.68	3.71	3.31	3.35
3667	NYSE	FSM	Wed, May 4, 2022	3.55	3.67	3.47	3.66
3666	NYSE	FSM	Tue, May 3, 2022	3.41	3.60	3.41	3.57
3665	NYSE	FSM	Mon, May 2, 2022	3.38	3.43	3.27	3.41
3664	NYSE	FSM	Fri, Apr 29, 2022	3.60	3.66	3.48	3.48
3663	NYSE	FSM	Thu, Apr 28, 2022	3.44	3.57	3.37	3.56
3662	NYSE	FSM	Wed, Apr 27, 2022	3.47	3.50	3.36	3.37
3661	NYSE	FSM	Tue, Apr 26, 2022	3.62	3.66	3.46	3.46
3660	NYSE	FSM	Mon, Apr 25, 2022	3.67	3.70	3.48	3.63
3659	NYSE	FSM	Fri, Apr 22, 2022	3.92	3.96	3.76	3.79
3658	NYSE	FSM	Thu, Apr 21, 2022	4.21	4.21	3.93	4.00
3657	NYSE	FSM	Wed, Apr 20, 2022	4.17	4.28	4.12	4.24
3656	NYSE	FSM	Tue, Apr 19, 2022	4.30	4.33	4.18	4.22
3655	NYSE	FSM	Mon, Apr 18, 2022	4.55	4.56	4.33	4.35
3654	NYSE	FSM	Thu, Apr 14, 2022	4.38	4.49	4.33	4.45
3653	NYSE	FSM	Wed, Apr 13, 2022	4.27	4.46	4.27	4.40
3652	NYSE	FSM	Tue, Apr 12, 2022	4.19	4.32	4.13	4.23
3651	NYSE	FSM	Mon, Apr 11, 2022	4.18	4.20	4.03	4.12
3650	NYSE	FSM	Fri, Apr 8, 2022	3.90	4.11	3.87	4.09
3649	NYSE	FSM	Thu, Apr 7, 2022	3.85	3.93	3.78	3.90
3648	NYSE	FSM	Wed, Apr 6, 2022	3.82	3.88	3.73	3.80
3647	NYSE	FSM	Tue, Apr 5, 2022	3.98	4.09	3.80	3.81
3646	NYSE	FSM	Mon, Apr 4, 2022	3.98	4.02	3.90	3.99
3645	NYSE	FSM	Fri, Apr 1, 2022	3.76	3.97	3.76	3.96
3644	NYSE	FSM	Thu, Mar 31, 2022	3.85	3.94	3.80	3.81
3643	NYSE	FSM	Wed, Mar 30, 2022	3.84	3.98	3.81	3.84
3642	NYSE	FSM	Tue, Mar 29, 2022	3.62	3.84	3.58	3.83
3641	NYSE	FSM	Mon, Mar 28, 2022	3.75	3.82	3.68	3.70
3640	NYSE	FSM	Fri, Mar 25, 2022	3.90	3.91	3.79	3.84
3639	NYSE	FSM	Thu, Mar 24, 2022	4.11	4.15	3.87	3.90
3638	NYSE	FSM	Wed, Mar 23, 2022	4.18	4.21	4.08	4.17
3637	NYSE	FSM	Tue, Mar 22, 2022	4.22	4.23	4.06	4.13
3636	NYSE	FSM	Mon, Mar 21, 2022	4.18	4.34	4.18	4.22
3635	NYSE	FSM	Fri, Mar 18, 2022	4.15	4.23	4.05	4.18
3634	NYSE	FSM	Thu, Mar 17, 2022	4.29	4.41	4.19	4.19
3633	NYSE	FSM	Wed, Mar 16, 2022	4.15	4.21	4.03	4.20
3632	NYSE	FSM	Tue, Mar 15, 2022	3.84	4.20	3.82	4.15
3631	NYSE	FSM	Mon, Mar 14, 2022	4.15	4.18	3.92	4.00
3630	NYSE	FSM	Fri, Mar 11, 2022	4.22	4.38	4.18	4.27
3629	NYSE	FSM	Thu, Mar 10, 2022	4.30	4.44	4.28	4.38
3628	NYSE	FSM	Wed, Mar 9, 2022	4.17	4.32	4.07	4.29
3627	NYSE	FSM	Tue, Mar 8, 2022	4.30	4.68	4.23	4.35
3626	NYSE	FSM	Mon, Mar 7, 2022	4.10	4.27	4.02	4.16
3625	NYSE	FSM	Fri, Mar 4, 2022	4.04	4.12	4.00	4.07
3624	NYSE	FSM	Thu, Mar 3, 2022	4.02	4.08	3.93	4.03
3623	NYSE	FSM	Wed, Mar 2, 2022	3.99	4.02	3.89	3.99
3622	NYSE	FSM	Tue, Mar 1, 2022	3.73	4.09	3.73	4.09
3621	NYSE	FSM	Mon, Feb 28, 2022	3.74	3.77	3.66	3.70
3620	NYSE	FSM	Fri, Feb 25, 2022	3.64	3.69	3.52	3.69
3619	NYSE	FSM	Thu, Feb 24, 2022	3.96	3.98	3.60	3.70
3618	NYSE	FSM	Wed, Feb 23, 2022	3.57	3.84	3.57	3.76
3617	NYSE	FSM	Tue, Feb 22, 2022	3.67	3.69	3.52	3.54
3616	NYSE	FSM	Fri, Feb 18, 2022	3.81	3.81	3.61	3.63
3615	NYSE	FSM	Thu, Feb 17, 2022	3.80	3.84	3.73	3.80
3614	NYSE	FSM	Wed, Feb 16, 2022	3.70	3.76	3.64	3.73
3613	NYSE	FSM	Tue, Feb 15, 2022	3.54	3.69	3.45	3.66
3612	NYSE	FSM	Mon, Feb 14, 2022	3.65	3.73	3.62	3.66
3611	NYSE	FSM	Fri, Feb 11, 2022	3.39	3.63	3.37	3.59
3610	NYSE	FSM	Thu, Feb 10, 2022	3.39	3.59	3.34	3.36
3609	NYSE	FSM	Wed, Feb 9, 2022	3.52	3.55	3.45	3.48
3608	NYSE	FSM	Tue, Feb 8, 2022	3.50	3.52	3.41	3.52
3607	NYSE	FSM	Mon, Feb 7, 2022	3.27	3.54	3.27	3.50
3606	NYSE	FSM	Fri, Feb 4, 2022	3.22	3.31	3.20	3.24
3605	NYSE	FSM	Thu, Feb 3, 2022	3.32	3.41	3.27	3.30
3604	NYSE	FSM	Wed, Feb 2, 2022	3.56	3.58	3.42	3.42
3603	NYSE	FSM	Tue, Feb 1, 2022	3.47	3.61	3.44	3.52
3602	NYSE	FSM	Mon, Jan 31, 2022	3.26	3.42	3.24	3.42
3601	NYSE	FSM	Fri, Jan 28, 2022	3.25	3.25	3.16	3.24
3600	NYSE	FSM	Thu, Jan 27, 2022	3.37	3.45	3.27	3.28
3599	NYSE	FSM	Wed, Jan 26, 2022	3.55	3.64	3.42	3.46
3598	NYSE	FSM	Tue, Jan 25, 2022	3.44	3.59	3.41	3.57
3597	NYSE	FSM	Mon, Jan 24, 2022	3.63	3.64	3.35	3.51
3596	NYSE	FSM	Fri, Jan 21, 2022	3.90	3.94	3.66	3.67
3595	NYSE	FSM	Thu, Jan 20, 2022	4.10	4.13	3.90	3.90
3594	NYSE	FSM	Wed, Jan 19, 2022	3.73	4.05	3.72	4.00
3593	NYSE	FSM	Tue, Jan 18, 2022	3.70	3.78	3.62	3.64
3592	NYSE	FSM	Fri, Jan 14, 2022	3.79	3.79	3.62	3.66
3591	NYSE	FSM	Thu, Jan 13, 2022	3.80	3.89	3.74	3.74
3590	NYSE	FSM	Wed, Jan 12, 2022	3.79	3.84	3.73	3.83
3589	NYSE	FSM	Tue, Jan 11, 2022	3.65	3.77	3.62	3.76
3588	NYSE	FSM	Mon, Jan 10, 2022	3.52	3.63	3.51	3.63
3587	NYSE	FSM	Fri, Jan 7, 2022	3.58	3.63	3.53	3.60
3586	NYSE	FSM	Thu, Jan 6, 2022	3.63	3.69	3.55	3.55
3585	NYSE	FSM	Wed, Jan 5, 2022	3.98	4.01	3.72	3.74
3584	NYSE	FSM	Tue, Jan 4, 2022	3.91	3.98	3.85	3.91
3583	NYSE	FSM	Mon, Jan 3, 2022	3.87	3.96	3.81	3.92
3582	NYSE	FSM	Fri, Dec 31, 2021	3.94	3.96	3.86	3.90
3581	NYSE	FSM	Thu, Dec 30, 2021	3.82	3.96	3.80	3.90
3580	NYSE	FSM	Wed, Dec 29, 2021	3.90	3.95	3.81	3.82
3579	NYSE	FSM	Tue, Dec 28, 2021	3.99	4.08	3.94	3.96
3578	NYSE	FSM	Mon, Dec 27, 2021	3.97	4.08	3.94	3.99
3577	NYSE	FSM	Thu, Dec 23, 2021	3.95	4.03	3.85	3.99
3576	NYSE	FSM	Wed, Dec 22, 2021	3.89	3.96	3.82	3.95
3575	NYSE	FSM	Tue, Dec 21, 2021	3.85	3.92	3.73	3.85
3574	NYSE	FSM	Mon, Dec 20, 2021	3.64	3.86	3.60	3.79
3573	NYSE	FSM	Fri, Dec 17, 2021	3.30	3.33	3.21	3.22
3572	NYSE	FSM	Thu, Dec 16, 2021	3.23	3.33	3.18	3.26
3571	NYSE	FSM	Wed, Dec 15, 2021	3.08	3.09	2.91	3.06
3570	NYSE	FSM	Tue, Dec 14, 2021	3.13	3.21	3.08	3.08
3569	NYSE	FSM	Mon, Dec 13, 2021	3.21	3.32	3.17	3.20
3568	NYSE	FSM	Fri, Dec 10, 2021	3.30	3.33	3.22	3.24
3567	NYSE	FSM	Thu, Dec 9, 2021	3.38	3.40	3.27	3.28
3566	NYSE	FSM	Wed, Dec 8, 2021	3.43	3.48	3.38	3.46
3565	NYSE	FSM	Tue, Dec 7, 2021	3.38	3.51	3.38	3.44
3564	NYSE	FSM	Mon, Dec 6, 2021	3.25	3.41	3.21	3.40
3563	NYSE	FSM	Fri, Dec 3, 2021	3.28	3.30	3.17	3.28
3562	NYSE	FSM	Thu, Dec 2, 2021	3.25	3.28	3.12	3.26
3561	NYSE	FSM	Wed, Dec 1, 2021	3.51	3.58	3.25	3.25
3560	NYSE	FSM	Tue, Nov 30, 2021	3.47	3.64	3.39	3.48
3559	NYSE	FSM	Mon, Nov 29, 2021	3.53	3.53	3.39	3.48
3558	NYSE	FSM	Fri, Nov 26, 2021	3.65	3.66	3.43	3.52
3557	NYSE	FSM	Wed, Nov 24, 2021	3.62	3.69	3.58	3.64
3556	NYSE	FSM	Tue, Nov 23, 2021	3.72	3.79	3.55	3.66
3555	NYSE	FSM	Mon, Nov 22, 2021	3.79	3.89	3.63	3.84
3554	NYSE	FSM	Fri, Nov 19, 2021	3.97	4.00	3.82	3.83
3553	NYSE	FSM	Thu, Nov 18, 2021	4.01	4.03	3.90	3.96
3552	NYSE	FSM	Wed, Nov 17, 2021	3.90	4.12	3.90	4.05
3551	NYSE	FSM	Tue, Nov 16, 2021	3.98	4.06	3.87	3.89
3550	NYSE	FSM	Mon, Nov 15, 2021	3.89	4.04	3.74	4.00
3549	NYSE	FSM	Fri, Nov 12, 2021	4.59	4.67	3.81	3.87
3548	NYSE	FSM	Thu, Nov 11, 2021	5.38	5.52	4.85	4.94
3547	NYSE	FSM	Wed, Nov 10, 2021	5.36	5.51	5.21	5.25
3546	NYSE	FSM	Tue, Nov 9, 2021	5.14	5.21	5.03	5.20
3545	NYSE	FSM	Mon, Nov 8, 2021	5.19	5.20	5.11	5.18
3544	NYSE	FSM	Fri, Nov 5, 2021	4.95	5.09	4.84	5.09
3543	NYSE	FSM	Thu, Nov 4, 2021	5.07	5.16	4.84	4.86
3542	NYSE	FSM	Wed, Nov 3, 2021	4.83	4.96	4.75	4.94
3541	NYSE	FSM	Tue, Nov 2, 2021	4.89	4.95	4.84	4.92
3540	NYSE	FSM	Mon, Nov 1, 2021	4.88	5.04	4.83	5.00
3539	NYSE	FSM	Fri, Oct 29, 2021	5.08	5.10	4.85	4.86
3538	NYSE	FSM	Thu, Oct 28, 2021	5.09	5.18	5.07	5.14
3537	NYSE	FSM	Wed, Oct 27, 2021	5.07	5.18	5.01	5.10
3536	NYSE	FSM	Tue, Oct 26, 2021	5.01	5.10	4.97	5.09
3535	NYSE	FSM	Mon, Oct 25, 2021	5.00	5.15	4.92	5.08
3534	NYSE	FSM	Fri, Oct 22, 2021	4.93	5.07	4.84	4.91
3533	NYSE	FSM	Thu, Oct 21, 2021	4.80	4.87	4.74	4.80
3532	NYSE	FSM	Wed, Oct 20, 2021	4.74	4.90	4.62	4.81
3531	NYSE	FSM	Tue, Oct 19, 2021	4.71	4.80	4.56	4.60
3530	NYSE	FSM	Mon, Oct 18, 2021	4.60	4.62	4.48	4.48
3529	NYSE	FSM	Fri, Oct 15, 2021	4.52	4.68	4.48	4.60
3528	NYSE	FSM	Thu, Oct 14, 2021	4.63	4.66	4.53	4.64
3527	NYSE	FSM	Wed, Oct 13, 2021	4.36	4.60	4.32	4.51
3526	NYSE	FSM	Tue, Oct 12, 2021	4.16	4.32	4.10	4.27
3525	NYSE	FSM	Mon, Oct 11, 2021	4.12	4.28	4.12	4.14
3524	NYSE	FSM	Fri, Oct 8, 2021	4.29	4.34	4.13	4.15
3523	NYSE	FSM	Thu, Oct 7, 2021	4.00	4.21	4.00	4.10
3522	NYSE	FSM	Wed, Oct 6, 2021	3.89	4.03	3.85	4.03
3521	NYSE	FSM	Tue, Oct 5, 2021	3.90	3.94	3.74	3.93
3520	NYSE	FSM	Mon, Oct 4, 2021	3.94	4.00	3.87	3.94
3519	NYSE	FSM	Fri, Oct 1, 2021	4.02	4.04	3.88	3.93
3518	NYSE	FSM	Thu, Sep 30, 2021	3.90	4.08	3.84	3.93
3517	NYSE	FSM	Wed, Sep 29, 2021	4.05	4.05	3.81	3.84
3516	NYSE	FSM	Tue, Sep 28, 2021	4.03	4.11	3.99	4.07
3515	NYSE	FSM	Mon, Sep 27, 2021	4.04	4.22	4.01	4.09
3514	NYSE	FSM	Fri, Sep 24, 2021	4.00	4.12	3.96	4.03
3513	NYSE	FSM	Thu, Sep 23, 2021	4.16	4.20	4.02	4.07
3512	NYSE	FSM	Wed, Sep 22, 2021	4.21	4.33	4.16	4.17
3511	NYSE	FSM	Tue, Sep 21, 2021	4.18	4.34	4.15	4.15
3510	NYSE	FSM	Mon, Sep 20, 2021	4.13	4.13	3.99	4.12
3509	NYSE	FSM	Fri, Sep 17, 2021	4.19	4.26	4.13	4.22
3508	NYSE	FSM	Thu, Sep 16, 2021	4.35	4.36	4.09	4.24
3507	NYSE	FSM	Wed, Sep 15, 2021	4.48	4.64	4.43	4.53
3506	NYSE	FSM	Tue, Sep 14, 2021	4.61	4.64	4.46	4.54
3505	NYSE	FSM	Mon, Sep 13, 2021	4.23	4.66	4.20	4.57
3504	NYSE	FSM	Fri, Sep 10, 2021	4.20	4.28	4.16	4.20
3503	NYSE	FSM	Thu, Sep 9, 2021	4.35	4.37	4.20	4.22
3502	NYSE	FSM	Wed, Sep 8, 2021	4.37	4.42	4.28	4.33
3501	NYSE	FSM	Tue, Sep 7, 2021	4.48	4.59	4.38	4.39
3500	NYSE	FSM	Fri, Sep 3, 2021	4.54	4.68	4.52	4.57
3499	NYSE	FSM	Thu, Sep 2, 2021	4.38	4.45	4.34	4.40
3498	NYSE	FSM	Wed, Sep 1, 2021	4.42	4.47	4.35	4.39
3497	NYSE	FSM	Tue, Aug 31, 2021	4.32	4.40	4.27	4.39
3496	NYSE	FSM	Mon, Aug 30, 2021	4.40	4.46	4.25	4.32
3495	NYSE	FSM	Fri, Aug 27, 2021	4.15	4.42	4.10	4.39
3494	NYSE	FSM	Thu, Aug 26, 2021	4.13	4.22	4.09	4.13
3493	NYSE	FSM	Wed, Aug 25, 2021	4.15	4.23	4.09	4.17
3492	NYSE	FSM	Tue, Aug 24, 2021	4.25	4.25	4.10	4.21
3491	NYSE	FSM	Mon, Aug 23, 2021	3.97	4.15	3.93	4.13
3490	NYSE	FSM	Fri, Aug 20, 2021	3.83	3.97	3.81	3.83
3489	NYSE	FSM	Thu, Aug 19, 2021	3.98	4.01	3.82	3.86
3488	NYSE	FSM	Wed, Aug 18, 2021	4.13	4.13	3.96	4.01
3487	NYSE	FSM	Tue, Aug 17, 2021	4.20	4.29	4.05	4.10
3486	NYSE	FSM	Mon, Aug 16, 2021	4.38	4.42	4.19	4.20
3485	NYSE	FSM	Fri, Aug 13, 2021	4.24	4.39	4.24	4.38
3484	NYSE	FSM	Thu, Aug 12, 2021	4.33	4.36	4.13	4.20
3483	NYSE	FSM	Wed, Aug 11, 2021	4.28	4.44	4.27	4.44
3482	NYSE	FSM	Tue, Aug 10, 2021	4.36	4.40	4.22	4.24
3481	NYSE	FSM	Mon, Aug 9, 2021	4.36	4.40	4.23	4.24
3480	NYSE	FSM	Fri, Aug 6, 2021	4.40	4.49	4.36	4.46
3479	NYSE	FSM	Thu, Aug 5, 2021	4.56	4.64	4.47	4.53
3478	NYSE	FSM	Wed, Aug 4, 2021	4.81	4.85	4.57	4.57
3477	NYSE	FSM	Tue, Aug 3, 2021	4.69	4.73	4.62	4.71
3476	NYSE	FSM	Mon, Aug 2, 2021	4.73	4.78	4.66	4.71
3475	NYSE	FSM	Fri, Jul 30, 2021	4.69	4.83	4.67	4.75
3474	NYSE	FSM	Thu, Jul 29, 2021	4.89	4.96	4.76	4.76
3473	NYSE	FSM	Wed, Jul 28, 2021	4.50	4.70	4.46	4.70
3472	NYSE	FSM	Tue, Jul 27, 2021	4.60	4.60	4.38	4.46
3471	NYSE	FSM	Mon, Jul 26, 2021	4.38	4.61	4.38	4.52
3470	NYSE	FSM	Fri, Jul 23, 2021	4.44	4.45	4.30	4.35
3469	NYSE	FSM	Thu, Jul 22, 2021	4.46	4.50	4.30	4.44
3468	NYSE	FSM	Wed, Jul 21, 2021	4.32	4.48	4.29	4.42
3467	NYSE	FSM	Tue, Jul 20, 2021	4.61	4.69	4.31	4.33
3466	NYSE	FSM	Mon, Jul 19, 2021	4.71	4.82	4.54	4.59
3465	NYSE	FSM	Fri, Jul 16, 2021	5.12	5.12	4.80	4.83
3464	NYSE	FSM	Thu, Jul 15, 2021	5.20	5.23	5.05	5.14
3463	NYSE	FSM	Wed, Jul 14, 2021	5.26	5.34	5.16	5.20
3462	NYSE	FSM	Tue, Jul 13, 2021	5.07	5.30	5.07	5.12
3461	NYSE	FSM	Mon, Jul 12, 2021	5.34	5.34	5.05	5.10
3460	NYSE	FSM	Fri, Jul 9, 2021	5.14	5.35	5.13	5.31
3459	NYSE	FSM	Thu, Jul 8, 2021	5.37	5.38	5.07	5.13
3458	NYSE	FSM	Wed, Jul 7, 2021	5.45	5.49	5.26	5.35
3457	NYSE	FSM	Tue, Jul 6, 2021	5.57	5.68	5.39	5.42
3456	NYSE	FSM	Fri, Jul 2, 2021	5.61	5.61	5.42	5.48
3455	NYSE	FSM	Thu, Jul 1, 2021	5.66	5.67	5.40	5.49
3454	NYSE	FSM	Wed, Jun 30, 2021	5.40	5.60	5.36	5.55
3453	NYSE	FSM	Tue, Jun 29, 2021	5.46	5.48	5.33	5.39
3452	NYSE	FSM	Mon, Jun 28, 2021	5.65	5.67	5.41	5.53
3451	NYSE	FSM	Fri, Jun 25, 2021	5.75	5.82	5.58	5.61
3450	NYSE	FSM	Thu, Jun 24, 2021	5.75	5.78	5.64	5.69
3449	NYSE	FSM	Wed, Jun 23, 2021	5.81	5.89	5.66	5.68
3448	NYSE	FSM	Tue, Jun 22, 2021	5.82	5.84	5.69	5.74
3447	NYSE	FSM	Mon, Jun 21, 2021	5.95	5.95	5.79	5.84
3446	NYSE	FSM	Fri, Jun 18, 2021	5.99	6.06	5.83	5.84
3445	NYSE	FSM	Thu, Jun 17, 2021	6.09	6.17	5.85	5.99
3444	NYSE	FSM	Wed, Jun 16, 2021	6.50	6.57	6.30	6.35
3443	NYSE	FSM	Tue, Jun 15, 2021	6.58	6.59	6.41	6.46
3442	NYSE	FSM	Mon, Jun 14, 2021	6.47	6.74	6.38	6.58
3441	NYSE	FSM	Fri, Jun 11, 2021	6.82	6.87	6.60	6.60
3440	NYSE	FSM	Thu, Jun 10, 2021	6.70	6.84	6.60	6.82
3439	NYSE	FSM	Wed, Jun 9, 2021	6.63	6.80	6.63	6.68
3438	NYSE	FSM	Tue, Jun 8, 2021	6.80	6.85	6.63	6.64
3437	NYSE	FSM	Mon, Jun 7, 2021	6.80	6.86	6.70	6.84
3436	NYSE	FSM	Fri, Jun 4, 2021	6.75	6.91	6.72	6.83
3435	NYSE	FSM	Thu, Jun 3, 2021	6.95	6.95	6.64	6.66
3434	NYSE	FSM	Wed, Jun 2, 2021	7.09	7.16	6.99	7.13
3433	NYSE	FSM	Tue, Jun 1, 2021	7.06	7.22	7.01	7.03
3432	NYSE	FSM	Fri, May 28, 2021	6.69	7.00	6.68	6.95
3431	NYSE	FSM	Thu, May 27, 2021	6.77	6.88	6.59	6.84
3430	NYSE	FSM	Wed, May 26, 2021	6.87	6.93	6.79	6.82
3429	NYSE	FSM	Tue, May 25, 2021	6.69	6.88	6.51	6.83
3428	NYSE	FSM	Mon, May 24, 2021	6.66	6.76	6.60	6.69
3427	NYSE	FSM	Fri, May 21, 2021	6.72	6.75	6.57	6.65
3426	NYSE	FSM	Thu, May 20, 2021	6.64	6.75	6.49	6.72
3425	NYSE	FSM	Wed, May 19, 2021	6.54	6.75	6.50	6.58
3424	NYSE	FSM	Tue, May 18, 2021	6.75	6.79	6.49	6.75
3423	NYSE	FSM	Mon, May 17, 2021	6.33	6.77	6.31	6.70
3422	NYSE	FSM	Fri, May 14, 2021	6.20	6.32	6.18	6.32
3421	NYSE	FSM	Thu, May 13, 2021	6.19	6.24	5.99	6.08
3420	NYSE	FSM	Wed, May 12, 2021	6.45	6.57	6.26	6.27
3419	NYSE	FSM	Tue, May 11, 2021	6.17	6.52	6.05	6.52
3418	NYSE	FSM	Mon, May 10, 2021	6.61	6.69	6.23	6.26
3417	NYSE	FSM	Fri, May 7, 2021	6.53	6.58	6.36	6.45
3416	NYSE	FSM	Thu, May 6, 2021	6.28	6.48	6.24	6.44
3415	NYSE	FSM	Wed, May 5, 2021	6.18	6.21	6.05	6.21
3414	NYSE	FSM	Tue, May 4, 2021	6.42	6.43	6.08	6.17
3413	NYSE	FSM	Mon, May 3, 2021	6.11	6.43	6.11	6.39
3412	NYSE	FSM	Fri, Apr 30, 2021	6.02	6.11	5.90	6.03
3411	NYSE	FSM	Thu, Apr 29, 2021	6.18	6.19	5.89	6.06
3410	NYSE	FSM	Wed, Apr 28, 2021	6.11	6.23	5.93	6.14
3409	NYSE	FSM	Tue, Apr 27, 2021	6.52	6.56	6.09	6.11
3408	NYSE	FSM	Mon, Apr 26, 2021	7.11	7.25	6.32	6.38
3407	NYSE	FSM	Fri, Apr 23, 2021	7.83	7.86	7.62	7.71
3406	NYSE	FSM	Thu, Apr 22, 2021	7.90	7.91	7.63	7.67
3405	NYSE	FSM	Wed, Apr 21, 2021	7.64	7.98	7.58	7.96
3404	NYSE	FSM	Tue, Apr 20, 2021	7.45	7.63	7.39	7.56
3403	NYSE	FSM	Mon, Apr 19, 2021	7.71	7.73	7.45	7.53
3402	NYSE	FSM	Fri, Apr 16, 2021	7.90	7.90	7.62	7.70
3401	NYSE	FSM	Thu, Apr 15, 2021	7.34	7.88	7.32	7.73
3400	NYSE	FSM	Wed, Apr 14, 2021	7.45	7.47	7.20	7.21
3399	NYSE	FSM	Tue, Apr 13, 2021	7.37	7.53	7.35	7.44
3398	NYSE	FSM	Mon, Apr 12, 2021	7.28	7.36	7.12	7.16
3397	NYSE	FSM	Fri, Apr 9, 2021	7.23	7.39	7.19	7.33
3396	NYSE	FSM	Thu, Apr 8, 2021	7.15	7.49	7.11	7.47
3395	NYSE	FSM	Wed, Apr 7, 2021	7.10	7.10	6.91	6.95
3394	NYSE	FSM	Tue, Apr 6, 2021	6.78	7.21	6.76	7.10
3393	NYSE	FSM	Mon, Apr 5, 2021	6.76	6.87	6.65	6.72
3392	NYSE	FSM	Thu, Apr 1, 2021	6.58	6.79	6.56	6.75
3391	NYSE	FSM	Wed, Mar 31, 2021	6.08	6.53	6.05	6.47
3390	NYSE	FSM	Tue, Mar 30, 2021	6.05	6.13	5.89	6.01
3389	NYSE	FSM	Mon, Mar 29, 2021	6.65	6.66	6.19	6.29
3388	NYSE	FSM	Fri, Mar 26, 2021	6.63	6.69	6.53	6.68
3387	NYSE	FSM	Thu, Mar 25, 2021	6.44	6.64	6.37	6.56
3386	NYSE	FSM	Wed, Mar 24, 2021	6.76	6.76	6.51	6.53
3385	NYSE	FSM	Tue, Mar 23, 2021	7.01	7.02	6.62	6.68
3384	NYSE	FSM	Mon, Mar 22, 2021	7.24	7.37	7.05	7.06
3383	NYSE	FSM	Fri, Mar 19, 2021	7.31	7.38	7.19	7.26
3382	NYSE	FSM	Thu, Mar 18, 2021	7.35	7.57	7.25	7.29
3381	NYSE	FSM	Wed, Mar 17, 2021	7.20	7.68	7.11	7.51
3380	NYSE	FSM	Tue, Mar 16, 2021	7.42	7.44	7.22	7.29
3379	NYSE	FSM	Mon, Mar 15, 2021	7.27	7.50	7.23	7.49
3378	NYSE	FSM	Fri, Mar 12, 2021	7.07	7.24	6.89	7.20
3377	NYSE	FSM	Thu, Mar 11, 2021	6.95	7.25	6.95	7.22
3376	NYSE	FSM	Wed, Mar 10, 2021	6.93	6.98	6.78	6.87
3375	NYSE	FSM	Tue, Mar 9, 2021	6.98	7.17	6.75	6.91
3374	NYSE	FSM	Mon, Mar 8, 2021	6.68	6.78	6.52	6.54
3373	NYSE	FSM	Fri, Mar 5, 2021	6.75	6.75	6.26	6.68
3372	NYSE	FSM	Thu, Mar 4, 2021	7.04	7.13	6.55	6.75
3371	NYSE	FSM	Wed, Mar 3, 2021	7.20	7.25	6.97	7.06
3370	NYSE	FSM	Tue, Mar 2, 2021	7.25	7.55	7.18	7.40
3369	NYSE	FSM	Mon, Mar 1, 2021	7.63	7.77	7.14	7.18
3368	NYSE	FSM	Fri, Feb 26, 2021	7.72	7.84	7.18	7.53
3367	NYSE	FSM	Thu, Feb 25, 2021	8.29	8.52	7.84	7.96
3366	NYSE	FSM	Wed, Feb 24, 2021	8.03	8.44	7.86	8.39
3365	NYSE	FSM	Tue, Feb 23, 2021	7.90	8.12	7.60	8.10
3364	NYSE	FSM	Mon, Feb 22, 2021	7.43	8.17	7.37	8.07
3363	NYSE	FSM	Fri, Feb 19, 2021	7.46	7.61	7.23	7.30
3362	NYSE	FSM	Thu, Feb 18, 2021	7.59	7.73	7.25	7.36
3361	NYSE	FSM	Wed, Feb 17, 2021	7.47	7.64	7.35	7.60
3360	NYSE	FSM	Tue, Feb 16, 2021	7.56	7.83	7.45	7.63
3359	NYSE	FSM	Fri, Feb 12, 2021	7.41	7.77	7.23	7.65
3358	NYSE	FSM	Thu, Feb 11, 2021	7.59	7.72	7.40	7.47
3357	NYSE	FSM	Wed, Feb 10, 2021	7.69	7.77	7.39	7.57
3356	NYSE	FSM	Tue, Feb 9, 2021	7.80	7.80	7.52	7.64
3355	NYSE	FSM	Mon, Feb 8, 2021	7.76	7.86	7.68	7.74
3354	NYSE	FSM	Fri, Feb 5, 2021	7.48	7.68	7.36	7.60
3353	NYSE	FSM	Thu, Feb 4, 2021	7.29	7.39	6.94	7.35
3352	NYSE	FSM	Wed, Feb 3, 2021	7.90	7.91	7.44	7.49
3351	NYSE	FSM	Tue, Feb 2, 2021	8.32	8.46	7.57	7.69
3350	NYSE	FSM	Mon, Feb 1, 2021	9.36	9.85	8.60	9.13
3349	NYSE	FSM	Fri, Jan 29, 2021	8.44	8.46	7.66	7.78
3348	NYSE	FSM	Thu, Jan 28, 2021	7.82	8.42	7.21	7.62
3347	NYSE	FSM	Wed, Jan 27, 2021	6.90	6.95	6.57	6.70
3346	NYSE	FSM	Tue, Jan 26, 2021	6.94	7.18	6.85	7.07
3345	NYSE	FSM	Mon, Jan 25, 2021	7.24	7.30	6.78	6.88
3344	NYSE	FSM	Fri, Jan 22, 2021	7.04	7.26	6.93	7.16
3343	NYSE	FSM	Thu, Jan 21, 2021	7.70	7.74	7.16	7.34
3342	NYSE	FSM	Wed, Jan 20, 2021	7.53	7.76	7.36	7.68
3341	NYSE	FSM	Tue, Jan 19, 2021	7.69	7.73	7.34	7.43
3340	NYSE	FSM	Fri, Jan 15, 2021	7.99	8.11	7.52	7.55
3339	NYSE	FSM	Thu, Jan 14, 2021	8.34	8.54	8.20	8.24
3338	NYSE	FSM	Wed, Jan 13, 2021	8.57	8.59	8.25	8.28
3337	NYSE	FSM	Tue, Jan 12, 2021	8.61	8.61	8.24	8.58
3336	NYSE	FSM	Mon, Jan 11, 2021	8.30	8.70	8.27	8.53
3335	NYSE	FSM	Fri, Jan 8, 2021	9.00	9.15	8.36	8.65
3334	NYSE	FSM	Thu, Jan 7, 2021	9.22	9.54	9.12	9.33
3333	NYSE	FSM	Wed, Jan 6, 2021	9.48	9.57	9.04	9.39
3332	NYSE	FSM	Tue, Jan 5, 2021	9.39	9.69	9.03	9.54
3331	NYSE	FSM	Mon, Jan 4, 2021	8.73	9.42	8.62	9.23
3330	NYSE	FSM	Thu, Dec 31, 2020	8.34	8.39	8.08	8.24
3329	NYSE	FSM	Wed, Dec 30, 2020	7.68	8.27	7.67	8.25
3328	NYSE	FSM	Tue, Dec 29, 2020	7.66	7.87	7.48	7.64
3327	NYSE	FSM	Mon, Dec 28, 2020	7.75	8.00	7.62	7.65
3326	NYSE	FSM	Thu, Dec 24, 2020	7.51	7.61	7.39	7.55
3325	NYSE	FSM	Wed, Dec 23, 2020	7.46	7.67	7.39	7.48
3324	NYSE	FSM	Tue, Dec 22, 2020	7.76	7.83	7.28	7.33
3323	NYSE	FSM	Mon, Dec 21, 2020	7.42	7.80	7.37	7.76
3322	NYSE	FSM	Fri, Dec 18, 2020	7.47	7.57	7.26	7.34
3321	NYSE	FSM	Thu, Dec 17, 2020	7.17	7.49	7.15	7.48
3320	NYSE	FSM	Wed, Dec 16, 2020	6.76	7.04	6.69	6.99
3319	NYSE	FSM	Tue, Dec 15, 2020	6.48	6.69	6.43	6.68
3318	NYSE	FSM	Mon, Dec 14, 2020	6.45	6.55	6.26	6.26
3317	NYSE	FSM	Fri, Dec 11, 2020	6.66	6.70	6.46	6.51
3316	NYSE	FSM	Thu, Dec 10, 2020	6.65	6.88	6.61	6.67
3315	NYSE	FSM	Wed, Dec 9, 2020	6.75	6.80	6.46	6.61
3314	NYSE	FSM	Tue, Dec 8, 2020	6.89	6.92	6.78	6.84
3313	NYSE	FSM	Mon, Dec 7, 2020	6.62	6.96	6.60	6.83
3312	NYSE	FSM	Fri, Dec 4, 2020	6.67	6.73	6.58	6.64
3311	NYSE	FSM	Thu, Dec 3, 2020	6.86	6.87	6.66	6.69
3310	NYSE	FSM	Wed, Dec 2, 2020	6.77	6.84	6.56	6.82
3309	NYSE	FSM	Tue, Dec 1, 2020	6.70	6.77	6.46	6.74
3308	NYSE	FSM	Mon, Nov 30, 2020	6.17	6.35	6.04	6.33
3307	NYSE	FSM	Fri, Nov 27, 2020	6.08	6.29	6.06	6.28
3306	NYSE	FSM	Wed, Nov 25, 2020	6.20	6.30	6.13	6.23
3305	NYSE	FSM	Tue, Nov 24, 2020	6.01	6.14	5.81	6.07
3304	NYSE	FSM	Mon, Nov 23, 2020	6.37	6.44	6.12	6.15
3303	NYSE	FSM	Fri, Nov 20, 2020	6.50	6.65	6.43	6.43
3302	NYSE	FSM	Thu, Nov 19, 2020	6.25	6.46	6.22	6.32
3301	NYSE	FSM	Wed, Nov 18, 2020	6.63	6.63	6.35	6.37
3300	NYSE	FSM	Tue, Nov 17, 2020	6.77	6.81	6.52	6.63
3299	NYSE	FSM	Mon, Nov 16, 2020	7.02	7.06	6.66	6.84
3298	NYSE	FSM	Fri, Nov 13, 2020	7.50	7.52	7.04	7.12
3297	NYSE	FSM	Thu, Nov 12, 2020	7.28	7.62	7.26	7.41
3296	NYSE	FSM	Wed, Nov 11, 2020	7.09	7.29	7.03	7.18
3295	NYSE	FSM	Tue, Nov 10, 2020	7.55	7.67	7.24	7.24
3294	NYSE	FSM	Mon, Nov 9, 2020	7.41	7.64	7.30	7.51
3293	NYSE	FSM	Fri, Nov 6, 2020	7.89	8.11	7.72	8.05
3292	NYSE	FSM	Thu, Nov 5, 2020	7.13	7.80	7.12	7.78
3291	NYSE	FSM	Wed, Nov 4, 2020	7.07	7.10	6.72	6.81
3290	NYSE	FSM	Tue, Nov 3, 2020	7.03	7.24	6.96	7.14
3289	NYSE	FSM	Mon, Nov 2, 2020	6.76	6.92	6.53	6.91
3288	NYSE	FSM	Fri, Oct 30, 2020	6.67	6.67	6.31	6.62
3287	NYSE	FSM	Thu, Oct 29, 2020	6.33	6.69	6.28	6.53
3286	NYSE	FSM	Wed, Oct 28, 2020	6.95	6.98	6.36	6.37
3285	NYSE	FSM	Tue, Oct 27, 2020	7.05	7.23	7.02	7.23
3284	NYSE	FSM	Mon, Oct 26, 2020	7.01	7.30	6.90	7.02
3283	NYSE	FSM	Fri, Oct 23, 2020	7.04	7.19	6.99	7.16
3282	NYSE	FSM	Thu, Oct 22, 2020	7.23	7.33	7.01	7.04
3281	NYSE	FSM	Wed, Oct 21, 2020	7.13	7.50	7.09	7.37
3280	NYSE	FSM	Tue, Oct 20, 2020	6.74	7.07	6.74	7.01
3279	NYSE	FSM	Mon, Oct 19, 2020	7.02	7.12	6.72	6.76
3278	NYSE	FSM	Fri, Oct 16, 2020	7.15	7.19	6.86	6.88
3277	NYSE	FSM	Thu, Oct 15, 2020	7.00	7.14	6.91	7.12
3276	NYSE	FSM	Wed, Oct 14, 2020	6.99	7.26	6.95	7.20
3275	NYSE	FSM	Tue, Oct 13, 2020	6.95	6.95	6.62	6.85
3274	NYSE	FSM	Mon, Oct 12, 2020	7.04	7.08	6.84	6.94
3273	NYSE	FSM	Fri, Oct 9, 2020	6.70	7.09	6.62	7.00
3272	NYSE	FSM	Thu, Oct 8, 2020	6.37	6.51	6.30	6.42
3271	NYSE	FSM	Wed, Oct 7, 2020	6.33	6.41	6.21	6.25
3270	NYSE	FSM	Tue, Oct 6, 2020	6.57	6.63	6.15	6.17
3269	NYSE	FSM	Mon, Oct 5, 2020	6.44	6.66	6.43	6.57
3268	NYSE	FSM	Fri, Oct 2, 2020	6.42	6.54	6.32	6.37
3267	NYSE	FSM	Thu, Oct 1, 2020	6.48	6.56	6.31	6.50
3266	NYSE	FSM	Wed, Sep 30, 2020	6.40	6.53	6.25	6.36
3265	NYSE	FSM	Tue, Sep 29, 2020	6.40	6.63	6.39	6.48
3264	NYSE	FSM	Mon, Sep 28, 2020	6.39	6.43	6.19	6.35
3263	NYSE	FSM	Fri, Sep 25, 2020	6.26	6.32	6.12	6.24
3262	NYSE	FSM	Thu, Sep 24, 2020	5.99	6.45	5.84	6.38
3261	NYSE	FSM	Wed, Sep 23, 2020	6.75	6.76	6.07	6.11
3260	NYSE	FSM	Tue, Sep 22, 2020	7.07	7.18	6.93	7.02
3259	NYSE	FSM	Mon, Sep 21, 2020	7.28	7.43	6.85	7.03
3258	NYSE	FSM	Fri, Sep 18, 2020	7.80	7.95	7.52	7.60
3257	NYSE	FSM	Thu, Sep 17, 2020	7.48	7.80	7.36	7.79
3256	NYSE	FSM	Wed, Sep 16, 2020	7.65	7.91	7.55	7.77
3255	NYSE	FSM	Tue, Sep 15, 2020	7.61	7.70	7.38	7.58
3254	NYSE	FSM	Mon, Sep 14, 2020	7.10	7.51	7.07	7.50
3253	NYSE	FSM	Fri, Sep 11, 2020	7.14	7.31	6.90	6.92
3252	NYSE	FSM	Thu, Sep 10, 2020	7.35	7.59	7.05	7.14
3251	NYSE	FSM	Wed, Sep 9, 2020	6.86	7.09	6.76	7.08
3250	NYSE	FSM	Tue, Sep 8, 2020	6.67	6.93	6.49	6.73
3249	NYSE	FSM	Fri, Sep 4, 2020	6.93	7.05	6.48	6.93
3248	NYSE	FSM	Thu, Sep 3, 2020	6.94	7.11	6.66	7.02
3247	NYSE	FSM	Wed, Sep 2, 2020	7.04	7.07	6.70	7.04
3246	NYSE	FSM	Tue, Sep 1, 2020	7.40	7.45	7.06	7.20
3245	NYSE	FSM	Mon, Aug 31, 2020	7.15	7.37	7.09	7.27
3244	NYSE	FSM	Fri, Aug 28, 2020	6.81	7.13	6.72	7.11
3243	NYSE	FSM	Thu, Aug 27, 2020	6.67	6.75	6.23	6.55
3242	NYSE	FSM	Wed, Aug 26, 2020	6.21	6.66	6.21	6.60
3241	NYSE	FSM	Tue, Aug 25, 2020	6.16	6.29	6.06	6.29
3240	NYSE	FSM	Mon, Aug 24, 2020	6.31	6.37	6.10	6.13
3239	NYSE	FSM	Fri, Aug 21, 2020	6.36	6.43	6.25	6.27
3238	NYSE	FSM	Thu, Aug 20, 2020	6.37	6.59	6.34	6.54
3237	NYSE	FSM	Wed, Aug 19, 2020	6.45	6.60	6.31	6.37
3236	NYSE	FSM	Tue, Aug 18, 2020	6.85	6.86	6.46	6.52
3235	NYSE	FSM	Mon, Aug 17, 2020	6.66	6.74	6.50	6.66
3234	NYSE	FSM	Fri, Aug 14, 2020	6.15	6.38	6.11	6.38
3233	NYSE	FSM	Thu, Aug 13, 2020	6.18	6.49	6.11	6.39
3232	NYSE	FSM	Wed, Aug 12, 2020	6.24	6.27	6.03	6.06
3231	NYSE	FSM	Tue, Aug 11, 2020	6.30	6.38	5.91	5.97
3230	NYSE	FSM	Mon, Aug 10, 2020	6.78	7.14	6.69	6.72
3229	NYSE	FSM	Fri, Aug 7, 2020	6.73	6.79	6.47	6.66
3228	NYSE	FSM	Thu, Aug 6, 2020	7.24	7.25	6.78	6.93
3227	NYSE	FSM	Wed, Aug 5, 2020	7.32	7.34	6.89	7.05
3226	NYSE	FSM	Tue, Aug 4, 2020	6.64	7.00	6.51	7.00
3225	NYSE	FSM	Mon, Aug 3, 2020	6.79	6.81	6.47	6.65
3224	NYSE	FSM	Fri, Jul 31, 2020	6.66	6.83	6.58	6.72
3223	NYSE	FSM	Thu, Jul 30, 2020	6.56	6.79	6.45	6.49
3222	NYSE	FSM	Wed, Jul 29, 2020	7.04	7.08	6.73	6.90
3221	NYSE	FSM	Tue, Jul 28, 2020	7.03	7.21	6.93	7.00
3220	NYSE	FSM	Mon, Jul 27, 2020	7.01	7.35	6.97	7.24
3219	NYSE	FSM	Fri, Jul 24, 2020	6.42	6.65	6.38	6.53
3218	NYSE	FSM	Thu, Jul 23, 2020	6.65	6.81	6.24	6.41
3217	NYSE	FSM	Wed, Jul 22, 2020	6.69	6.83	6.58	6.74
3216	NYSE	FSM	Tue, Jul 21, 2020	6.31	6.57	6.15	6.37
3215	NYSE	FSM	Mon, Jul 20, 2020	5.32	5.89	5.30	5.85
3214	NYSE	FSM	Fri, Jul 17, 2020	5.10	5.23	5.07	5.20
3213	NYSE	FSM	Thu, Jul 16, 2020	5.11	5.18	4.97	5.01
3212	NYSE	FSM	Wed, Jul 15, 2020	5.12	5.17	4.95	5.16
3211	NYSE	FSM	Tue, Jul 14, 2020	4.92	5.12	4.79	5.12
3210	NYSE	FSM	Mon, Jul 13, 2020	5.20	5.34	4.92	4.94
3209	NYSE	FSM	Fri, Jul 10, 2020	5.14	5.14	4.98	5.03
3208	NYSE	FSM	Thu, Jul 9, 2020	5.13	5.26	4.91	5.07
3207	NYSE	FSM	Wed, Jul 8, 2020	5.01	5.15	4.96	5.05
3206	NYSE	FSM	Tue, Jul 7, 2020	4.79	4.93	4.74	4.89
3205	NYSE	FSM	Mon, Jul 6, 2020	5.06	5.06	4.73	4.84
3204	NYSE	FSM	Thu, Jul 2, 2020	4.91	5.15	4.87	4.89
3203	NYSE	FSM	Wed, Jul 1, 2020	5.09	5.09	4.81	4.93
3202	NYSE	FSM	Tue, Jun 30, 2020	4.74	5.10	4.68	5.09
3201	NYSE	FSM	Mon, Jun 29, 2020	4.80	4.82	4.69	4.76
3200	NYSE	FSM	Fri, Jun 26, 2020	4.78	4.82	4.55	4.75
3199	NYSE	FSM	Thu, Jun 25, 2020	4.77	4.81	4.64	4.81
3198	NYSE	FSM	Wed, Jun 24, 2020	4.85	4.91	4.61	4.70
3197	NYSE	FSM	Tue, Jun 23, 2020	4.74	4.99	4.63	4.95
3196	NYSE	FSM	Mon, Jun 22, 2020	4.37	4.75	4.32	4.63
3195	NYSE	FSM	Fri, Jun 19, 2020	4.34	4.37	4.21	4.24
3194	NYSE	FSM	Thu, Jun 18, 2020	4.35	4.38	4.19	4.21
3193	NYSE	FSM	Wed, Jun 17, 2020	4.40	4.51	4.29	4.37
3192	NYSE	FSM	Tue, Jun 16, 2020	4.59	4.66	4.35	4.39
3191	NYSE	FSM	Mon, Jun 15, 2020	4.23	4.63	4.12	4.58
3190	NYSE	FSM	Fri, Jun 12, 2020	4.53	4.62	4.32	4.41
3189	NYSE	FSM	Thu, Jun 11, 2020	4.80	4.85	4.30	4.39
3188	NYSE	FSM	Wed, Jun 10, 2020	4.63	4.79	4.46	4.79
3187	NYSE	FSM	Tue, Jun 9, 2020	4.58	4.74	4.53	4.56
3186	NYSE	FSM	Mon, Jun 8, 2020	4.55	4.66	4.44	4.57
3185	NYSE	FSM	Fri, Jun 5, 2020	4.26	4.52	4.18	4.51
3184	NYSE	FSM	Thu, Jun 4, 2020	4.43	4.69	4.35	4.58
3183	NYSE	FSM	Wed, Jun 3, 2020	4.48	4.51	4.15	4.31
3182	NYSE	FSM	Tue, Jun 2, 2020	4.85	4.88	4.51	4.63
3181	NYSE	FSM	Mon, Jun 1, 2020	4.61	4.86	4.60	4.80
3180	NYSE	FSM	Fri, May 29, 2020	4.36	4.53	4.30	4.49
3179	NYSE	FSM	Thu, May 28, 2020	4.29	4.41	4.12	4.17
3178	NYSE	FSM	Wed, May 27, 2020	3.83	4.19	3.77	4.19
3177	NYSE	FSM	Tue, May 26, 2020	4.25	4.29	3.97	3.97
3176	NYSE	FSM	Fri, May 22, 2020	4.28	4.42	4.19	4.20
3175	NYSE	FSM	Thu, May 21, 2020	4.21	4.29	4.08	4.26
3174	NYSE	FSM	Wed, May 20, 2020	4.21	4.47	4.20	4.33
3173	NYSE	FSM	Tue, May 19, 2020	4.32	4.40	4.12	4.20
3172	NYSE	FSM	Mon, May 18, 2020	4.40	4.43	4.04	4.26
3171	NYSE	FSM	Fri, May 15, 2020	3.51	3.99	3.48	3.96
3170	NYSE	FSM	Thu, May 14, 2020	3.15	3.39	3.14	3.36
3169	NYSE	FSM	Wed, May 13, 2020	3.39	3.44	3.11	3.22
3168	NYSE	FSM	Tue, May 12, 2020	3.26	3.43	3.22	3.28
3167	NYSE	FSM	Mon, May 11, 2020	3.15	3.32	3.08	3.22
3166	NYSE	FSM	Fri, May 8, 2020	3.29	3.40	3.24	3.28
3165	NYSE	FSM	Thu, May 7, 2020	3.10	3.34	3.06	3.25
3164	NYSE	FSM	Wed, May 6, 2020	3.10	3.14	3.02	3.05
3163	NYSE	FSM	Tue, May 5, 2020	3.13	3.16	3.03	3.13
3162	NYSE	FSM	Mon, May 4, 2020	3.15	3.17	3.05	3.10
3161	NYSE	FSM	Fri, May 1, 2020	2.89	3.13	2.86	3.13
3160	NYSE	FSM	Thu, Apr 30, 2020	3.25	3.27	2.94	3.00
3159	NYSE	FSM	Wed, Apr 29, 2020	2.95	3.20	2.93	3.18
3158	NYSE	FSM	Tue, Apr 28, 2020	2.80	2.93	2.71	2.88
3157	NYSE	FSM	Mon, Apr 27, 2020	2.76	2.78	2.62	2.74
3156	NYSE	FSM	Fri, Apr 24, 2020	2.74	2.84	2.58	2.71
3155	NYSE	FSM	Thu, Apr 23, 2020	2.55	2.73	2.53	2.64
3154	NYSE	FSM	Wed, Apr 22, 2020	2.49	2.53	2.43	2.49
3153	NYSE	FSM	Tue, Apr 21, 2020	2.31	2.40	2.27	2.38
3152	NYSE	FSM	Mon, Apr 20, 2020	2.39	2.50	2.37	2.41
3151	NYSE	FSM	Fri, Apr 17, 2020	2.45	2.52	2.34	2.36
3150	NYSE	FSM	Thu, Apr 16, 2020	2.54	2.61	2.46	2.54
3149	NYSE	FSM	Wed, Apr 15, 2020	2.57	2.70	2.45	2.48
3148	NYSE	FSM	Tue, Apr 14, 2020	2.89	2.99	2.57	2.67
3147	NYSE	FSM	Mon, Apr 13, 2020	2.47	2.71	2.29	2.68
3146	NYSE	FSM	Thu, Apr 9, 2020	2.43	2.50	2.32	2.42
3145	NYSE	FSM	Wed, Apr 8, 2020	2.26	2.35	2.20	2.21
3144	NYSE	FSM	Tue, Apr 7, 2020	2.38	2.55	2.25	2.26
3143	NYSE	FSM	Mon, Apr 6, 2020	2.20	2.32	2.14	2.27
3142	NYSE	FSM	Fri, Apr 3, 2020	2.15	2.22	2.02	2.03
3141	NYSE	FSM	Thu, Apr 2, 2020	2.22	2.31	2.14	2.14
3140	NYSE	FSM	Wed, Apr 1, 2020	2.29	2.30	2.12	2.17
3139	NYSE	FSM	Tue, Mar 31, 2020	2.28	2.48	2.25	2.31
3138	NYSE	FSM	Mon, Mar 30, 2020	2.35	2.49	2.18	2.25
3137	NYSE	FSM	Fri, Mar 27, 2020	2.63	2.69	2.41	2.41
3136	NYSE	FSM	Thu, Mar 26, 2020	2.82	2.97	2.57	2.67
3135	NYSE	FSM	Wed, Mar 25, 2020	2.80	3.03	2.68	2.75
3134	NYSE	FSM	Tue, Mar 24, 2020	2.78	2.98	2.55	2.83
3133	NYSE	FSM	Mon, Mar 23, 2020	2.48	2.48	2.16	2.32
3132	NYSE	FSM	Fri, Mar 20, 2020	2.66	2.68	2.25	2.26
3131	NYSE	FSM	Thu, Mar 19, 2020	2.25	2.70	2.03	2.51
3130	NYSE	FSM	Wed, Mar 18, 2020	2.24	2.39	2.03	2.21
3129	NYSE	FSM	Tue, Mar 17, 2020	2.07	2.59	2.03	2.27
3128	NYSE	FSM	Mon, Mar 16, 2020	1.66	2.41	1.47	2.08
3127	NYSE	FSM	Fri, Mar 13, 2020	2.18	2.19	1.80	1.80
3126	NYSE	FSM	Thu, Mar 12, 2020	2.09	2.48	1.65	2.06
3125	NYSE	FSM	Wed, Mar 11, 2020	2.95	2.97	2.61	2.66
3124	NYSE	FSM	Tue, Mar 10, 2020	3.02	3.06	2.81	2.99
3123	NYSE	FSM	Mon, Mar 9, 2020	3.03	3.23	2.95	2.96
3122	NYSE	FSM	Fri, Mar 6, 2020	3.42	3.42	3.16	3.32
3121	NYSE	FSM	Thu, Mar 5, 2020	3.30	3.40	3.21	3.40
3120	NYSE	FSM	Wed, Mar 4, 2020	3.34	3.37	3.12	3.25
3119	NYSE	FSM	Tue, Mar 3, 2020	3.15	3.43	3.05	3.26
3118	NYSE	FSM	Mon, Mar 2, 2020	3.07	3.09	2.96	3.05
3117	NYSE	FSM	Fri, Feb 28, 2020	3.01	3.09	2.80	2.95
3116	NYSE	FSM	Thu, Feb 27, 2020	3.73	3.74	3.30	3.32
3115	NYSE	FSM	Wed, Feb 26, 2020	3.75	3.77	3.62	3.67
3114	NYSE	FSM	Tue, Feb 25, 2020	3.98	4.00	3.74	3.75
3113	NYSE	FSM	Mon, Feb 24, 2020	4.13	4.13	3.90	3.97
3112	NYSE	FSM	Fri, Feb 21, 2020	3.83	3.97	3.77	3.94
3111	NYSE	FSM	Thu, Feb 20, 2020	3.77	3.80	3.64	3.75
3110	NYSE	FSM	Wed, Feb 19, 2020	3.73	3.81	3.66	3.77
3109	NYSE	FSM	Tue, Feb 18, 2020	3.54	3.70	3.51	3.69
3108	NYSE	FSM	Fri, Feb 14, 2020	3.65	3.67	3.49	3.51
3107	NYSE	FSM	Thu, Feb 13, 2020	3.76	3.77	3.61	3.66
3106	NYSE	FSM	Wed, Feb 12, 2020	3.72	3.75	3.72	3.72
3105	NYSE	FSM	Tue, Feb 11, 2020	3.75	3.78	3.72	3.75
3104	NYSE	FSM	Mon, Feb 10, 2020	3.76	3.78	3.60	3.73
3103	NYSE	FSM	Fri, Feb 7, 2020	3.82	3.85	3.74	3.74
3102	NYSE	FSM	Thu, Feb 6, 2020	3.84	3.87	3.76	3.82
3101	NYSE	FSM	Wed, Feb 5, 2020	3.77	3.87	3.77	3.82
3100	NYSE	FSM	Tue, Feb 4, 2020	3.75	3.83	3.71	3.79
3099	NYSE	FSM	Mon, Feb 3, 2020	3.87	3.88	3.76	3.79
3098	NYSE	FSM	Fri, Jan 31, 2020	3.81	4.01	3.80	3.92
3097	NYSE	FSM	Thu, Jan 30, 2020	3.93	3.94	3.80	3.82
3096	NYSE	FSM	Wed, Jan 29, 2020	3.85	3.90	3.77	3.90
3095	NYSE	FSM	Tue, Jan 28, 2020	3.97	3.98	3.84	3.92
3094	NYSE	FSM	Mon, Jan 27, 2020	4.17	4.23	3.97	4.00
3093	NYSE	FSM	Fri, Jan 24, 2020	3.93	4.11	3.90	4.11
3092	NYSE	FSM	Thu, Jan 23, 2020	3.99	4.03	3.89	3.91
3091	NYSE	FSM	Wed, Jan 22, 2020	4.00	4.04	3.97	4.03
3090	NYSE	FSM	Tue, Jan 21, 2020	3.85	4.00	3.83	4.00
3089	NYSE	FSM	Fri, Jan 17, 2020	3.93	3.94	3.85	3.87
3088	NYSE	FSM	Thu, Jan 16, 2020	3.90	3.94	3.84	3.91
3087	NYSE	FSM	Wed, Jan 15, 2020	3.80	3.88	3.72	3.87
3086	NYSE	FSM	Tue, Jan 14, 2020	3.66	3.77	3.65	3.76
3085	NYSE	FSM	Mon, Jan 13, 2020	3.80	3.81	3.66	3.67
3084	NYSE	FSM	Fri, Jan 10, 2020	3.72	3.87	3.70	3.80
3083	NYSE	FSM	Thu, Jan 9, 2020	3.75	3.80	3.64	3.72
3082	NYSE	FSM	Wed, Jan 8, 2020	4.08	4.09	3.76	3.79
3081	NYSE	FSM	Tue, Jan 7, 2020	4.04	4.17	4.00	4.12
3080	NYSE	FSM	Mon, Jan 6, 2020	4.14	4.23	4.04	4.10
3079	NYSE	FSM	Fri, Jan 3, 2020	4.14	4.20	4.02	4.03
3078	NYSE	FSM	Thu, Jan 2, 2020	4.12	4.17	4.01	4.05
3077	NYSE	FSM	Tue, Dec 31, 2019	4.15	4.17	4.06	4.08
3076	NYSE	FSM	Mon, Dec 30, 2019	3.97	4.19	3.97	4.09
3075	NYSE	FSM	Fri, Dec 27, 2019	4.05	4.08	3.95	3.96
3074	NYSE	FSM	Thu, Dec 26, 2019	4.00	4.14	3.92	4.02
3073	NYSE	FSM	Tue, Dec 24, 2019	3.74	3.97	3.74	3.95
3072	NYSE	FSM	Mon, Dec 23, 2019	3.40	3.69	3.40	3.67
3071	NYSE	FSM	Fri, Dec 20, 2019	3.45	3.47	3.35	3.36
3070	NYSE	FSM	Thu, Dec 19, 2019	3.48	3.50	3.39	3.41
3069	NYSE	FSM	Wed, Dec 18, 2019	3.45	3.51	3.43	3.49
3068	NYSE	FSM	Tue, Dec 17, 2019	3.55	3.57	3.46	3.48
3067	NYSE	FSM	Mon, Dec 16, 2019	3.66	3.68	3.54	3.55
3066	NYSE	FSM	Fri, Dec 13, 2019	3.47	3.67	3.47	3.62
3065	NYSE	FSM	Thu, Dec 12, 2019	3.52	3.58	3.40	3.47
3064	NYSE	FSM	Wed, Dec 11, 2019	3.32	3.49	3.31	3.46
3063	NYSE	FSM	Tue, Dec 10, 2019	3.24	3.33	3.24	3.31
3062	NYSE	FSM	Mon, Dec 9, 2019	3.23	3.28	3.19	3.21
3061	NYSE	FSM	Fri, Dec 6, 2019	3.32	3.34	3.19	3.19
3060	NYSE	FSM	Thu, Dec 5, 2019	3.40	3.44	3.36	3.40
3059	NYSE	FSM	Wed, Dec 4, 2019	3.46	3.47	3.32	3.40
3058	NYSE	FSM	Tue, Dec 3, 2019	3.41	3.52	3.37	3.46
3057	NYSE	FSM	Mon, Dec 2, 2019	3.30	3.37	3.27	3.31
3056	NYSE	FSM	Fri, Nov 29, 2019	3.13	3.29	3.12	3.29
3055	NYSE	FSM	Wed, Nov 27, 2019	3.13	3.15	3.07	3.10
3054	NYSE	FSM	Tue, Nov 26, 2019	3.03	3.16	3.02	3.16
3053	NYSE	FSM	Mon, Nov 25, 2019	3.03	3.10	3.01	3.02
3052	NYSE	FSM	Fri, Nov 22, 2019	3.05	3.08	3.01	3.02
3051	NYSE	FSM	Thu, Nov 21, 2019	3.15	3.17	3.01	3.03
3050	NYSE	FSM	Wed, Nov 20, 2019	3.17	3.23	3.13	3.16
3049	NYSE	FSM	Tue, Nov 19, 2019	3.13	3.23	3.08	3.17
3048	NYSE	FSM	Mon, Nov 18, 2019	3.03	3.19	3.01	3.13
3047	NYSE	FSM	Fri, Nov 15, 2019	3.03	3.06	2.86	3.05
3046	NYSE	FSM	Thu, Nov 14, 2019	3.14	3.24	3.14	3.21
3045	NYSE	FSM	Wed, Nov 13, 2019	3.20	3.24	3.12	3.16
3044	NYSE	FSM	Tue, Nov 12, 2019	3.04	3.16	3.01	3.16
3043	NYSE	FSM	Mon, Nov 11, 2019	3.06	3.09	3.00	3.04
3042	NYSE	FSM	Fri, Nov 8, 2019	3.03	3.12	3.02	3.08
3041	NYSE	FSM	Thu, Nov 7, 2019	3.05	3.15	2.97	3.12
3040	NYSE	FSM	Wed, Nov 6, 2019	3.00	3.11	2.97	3.07
3039	NYSE	FSM	Tue, Nov 5, 2019	3.14	3.15	2.96	2.97
3038	NYSE	FSM	Mon, Nov 4, 2019	3.25	3.27	3.17	3.21
3037	NYSE	FSM	Fri, Nov 1, 2019	3.18	3.25	3.15	3.23
3036	NYSE	FSM	Thu, Oct 31, 2019	3.13	3.20	3.07	3.19
3035	NYSE	FSM	Wed, Oct 30, 2019	3.11	3.12	2.97	3.07
3034	NYSE	FSM	Tue, Oct 29, 2019	3.05	3.12	3.02	3.10
3033	NYSE	FSM	Mon, Oct 28, 2019	3.17	3.18	3.02	3.09
3032	NYSE	FSM	Fri, Oct 25, 2019	3.26	3.34	3.14	3.18
3031	NYSE	FSM	Thu, Oct 24, 2019	3.10	3.19	3.08	3.18
3030	NYSE	FSM	Wed, Oct 23, 2019	3.03	3.10	3.02	3.10
3029	NYSE	FSM	Tue, Oct 22, 2019	3.02	3.04	2.93	3.04
3028	NYSE	FSM	Mon, Oct 21, 2019	3.18	3.18	3.01	3.02
3027	NYSE	FSM	Fri, Oct 18, 2019	3.15	3.20	3.10	3.13
3026	NYSE	FSM	Thu, Oct 17, 2019	3.06	3.19	3.05	3.14
3025	NYSE	FSM	Wed, Oct 16, 2019	3.02	3.09	3.02	3.08
3024	NYSE	FSM	Tue, Oct 15, 2019	3.05	3.13	3.00	3.02
3023	NYSE	FSM	Mon, Oct 14, 2019	3.08	3.17	3.06	3.11
3022	NYSE	FSM	Fri, Oct 11, 2019	3.19	3.20	3.08	3.08
3021	NYSE	FSM	Thu, Oct 10, 2019	3.21	3.22	3.11	3.20
3020	NYSE	FSM	Wed, Oct 9, 2019	3.30	3.32	3.15	3.19
3019	NYSE	FSM	Tue, Oct 8, 2019	3.23	3.30	3.21	3.30
3018	NYSE	FSM	Mon, Oct 7, 2019	3.19	3.24	3.15	3.18
3017	NYSE	FSM	Fri, Oct 4, 2019	3.17	3.25	3.14	3.23
3016	NYSE	FSM	Thu, Oct 3, 2019	3.11	3.23	3.09	3.18
3015	NYSE	FSM	Wed, Oct 2, 2019	3.17	3.19	3.06	3.11
3014	NYSE	FSM	Tue, Oct 1, 2019	3.11	3.20	3.07	3.11
3013	NYSE	FSM	Mon, Sep 30, 2019	3.19	3.21	3.01	3.09
3012	NYSE	FSM	Fri, Sep 27, 2019	3.25	3.34	3.18	3.27
3011	NYSE	FSM	Thu, Sep 26, 2019	3.48	3.52	3.30	3.31
3010	NYSE	FSM	Wed, Sep 25, 2019	3.65	3.68	3.41	3.47
3009	NYSE	FSM	Tue, Sep 24, 2019	3.62	3.70	3.50	3.67
3008	NYSE	FSM	Mon, Sep 23, 2019	3.60	3.69	3.56	3.66
3007	NYSE	FSM	Fri, Sep 20, 2019	3.44	3.51	3.41	3.49
3006	NYSE	FSM	Thu, Sep 19, 2019	3.45	3.49	3.40	3.45
3005	NYSE	FSM	Wed, Sep 18, 2019	3.53	3.55	3.32	3.39
3004	NYSE	FSM	Tue, Sep 17, 2019	3.45	3.57	3.43	3.54
3003	NYSE	FSM	Mon, Sep 16, 2019	3.59	3.59	3.39	3.44
3002	NYSE	FSM	Fri, Sep 13, 2019	3.52	3.57	3.39	3.40
3001	NYSE	FSM	Thu, Sep 12, 2019	3.63	3.68	3.46	3.46
3000	NYSE	FSM	Wed, Sep 11, 2019	3.69	3.72	3.43	3.50
2999	NYSE	FSM	Tue, Sep 10, 2019	3.65	3.77	3.62	3.69
2998	NYSE	FSM	Mon, Sep 9, 2019	3.79	3.79	3.53	3.64
2997	NYSE	FSM	Fri, Sep 6, 2019	3.77	3.89	3.69	3.69
2996	NYSE	FSM	Thu, Sep 5, 2019	4.10	4.11	3.78	3.79
2995	NYSE	FSM	Wed, Sep 4, 2019	4.35	4.39	4.16	4.24
2994	NYSE	FSM	Tue, Sep 3, 2019	4.21	4.39	4.19	4.33
2993	NYSE	FSM	Fri, Aug 30, 2019	4.09	4.22	4.04	4.14
2992	NYSE	FSM	Thu, Aug 29, 2019	4.29	4.33	4.03	4.09
2991	NYSE	FSM	Wed, Aug 28, 2019	4.30	4.37	4.16	4.27
2990	NYSE	FSM	Tue, Aug 27, 2019	4.10	4.31	3.97	4.23
2989	NYSE	FSM	Mon, Aug 26, 2019	4.00	4.10	3.91	3.98
2988	NYSE	FSM	Fri, Aug 23, 2019	3.78	3.99	3.74	3.92
2987	NYSE	FSM	Thu, Aug 22, 2019	3.73	3.85	3.67	3.75
2986	NYSE	FSM	Wed, Aug 21, 2019	3.80	3.85	3.71	3.72
2985	NYSE	FSM	Tue, Aug 20, 2019	3.65	3.87	3.65	3.81
2984	NYSE	FSM	Mon, Aug 19, 2019	3.59	3.71	3.49	3.62
2983	NYSE	FSM	Fri, Aug 16, 2019	3.82	3.82	3.65	3.67
2982	NYSE	FSM	Thu, Aug 15, 2019	3.75	3.87	3.73	3.85
2981	NYSE	FSM	Wed, Aug 14, 2019	3.93	4.00	3.76	3.77
2980	NYSE	FSM	Tue, Aug 13, 2019	4.06	4.18	3.79	3.94
2979	NYSE	FSM	Mon, Aug 12, 2019	4.20	4.26	3.98	4.04
2978	NYSE	FSM	Fri, Aug 9, 2019	4.37	4.43	4.22	4.29
2977	NYSE	FSM	Thu, Aug 8, 2019	4.33	4.41	4.14	4.30
2976	NYSE	FSM	Wed, Aug 7, 2019	4.49	4.59	4.28	4.31
2975	NYSE	FSM	Tue, Aug 6, 2019	4.19	4.23	4.01	4.23
2974	NYSE	FSM	Mon, Aug 5, 2019	4.09	4.33	4.09	4.19
2973	NYSE	FSM	Fri, Aug 2, 2019	3.99	4.07	3.88	3.95
2972	NYSE	FSM	Thu, Aug 1, 2019	3.65	4.10	3.62	4.04
2971	NYSE	FSM	Wed, Jul 31, 2019	3.97	4.05	3.69	3.76
2970	NYSE	FSM	Tue, Jul 30, 2019	3.90	4.02	3.87	3.98
2969	NYSE	FSM	Mon, Jul 29, 2019	3.93	3.95	3.81	3.95
2968	NYSE	FSM	Fri, Jul 26, 2019	3.91	3.98	3.84	3.91
2967	NYSE	FSM	Thu, Jul 25, 2019	4.00	4.24	3.85	3.91
2966	NYSE	FSM	Wed, Jul 24, 2019	3.90	4.02	3.87	4.02
2965	NYSE	FSM	Tue, Jul 23, 2019	3.91	4.04	3.75	3.83
2964	NYSE	FSM	Mon, Jul 22, 2019	3.77	4.03	3.77	3.87
2963	NYSE	FSM	Fri, Jul 19, 2019	3.76	3.87	3.61	3.74
2962	NYSE	FSM	Thu, Jul 18, 2019	3.70	3.79	3.53	3.76
2961	NYSE	FSM	Wed, Jul 17, 2019	3.22	3.64	3.21	3.62
2960	NYSE	FSM	Tue, Jul 16, 2019	2.81	3.23	2.79	3.18
2959	NYSE	FSM	Mon, Jul 15, 2019	2.84	2.85	2.68	2.78
2958	NYSE	FSM	Fri, Jul 12, 2019	2.80	2.85	2.72	2.80
2957	NYSE	FSM	Thu, Jul 11, 2019	2.89	2.90	2.77	2.77
2956	NYSE	FSM	Wed, Jul 10, 2019	2.90	2.94	2.84	2.89
2955	NYSE	FSM	Tue, Jul 9, 2019	2.81	2.84	2.77	2.84
2954	NYSE	FSM	Mon, Jul 8, 2019	2.86	2.89	2.79	2.82
2953	NYSE	FSM	Fri, Jul 5, 2019	2.81	2.87	2.78	2.85
2952	NYSE	FSM	Wed, Jul 3, 2019	2.94	2.96	2.88	2.89
2951	NYSE	FSM	Tue, Jul 2, 2019	2.84	2.93	2.80	2.93
2950	NYSE	FSM	Mon, Jul 1, 2019	2.82	2.88	2.78	2.79
2949	NYSE	FSM	Fri, Jun 28, 2019	2.89	2.93	2.83	2.85
2948	NYSE	FSM	Thu, Jun 27, 2019	2.95	2.95	2.87	2.89
2947	NYSE	FSM	Wed, Jun 26, 2019	2.91	2.99	2.88	2.96
2946	NYSE	FSM	Tue, Jun 25, 2019	3.02	3.06	2.91	2.95
2945	NYSE	FSM	Mon, Jun 24, 2019	2.98	3.05	2.88	2.99
2944	NYSE	FSM	Fri, Jun 21, 2019	2.93	2.95	2.80	2.94
2943	NYSE	FSM	Thu, Jun 20, 2019	2.86	3.02	2.82	2.93
2942	NYSE	FSM	Wed, Jun 19, 2019	2.61	2.71	2.57	2.71
2941	NYSE	FSM	Tue, Jun 18, 2019	2.57	2.69	2.56	2.63
2940	NYSE	FSM	Mon, Jun 17, 2019	2.49	2.53	2.40	2.51
2939	NYSE	FSM	Fri, Jun 14, 2019	2.58	2.62	2.45	2.50
2938	NYSE	FSM	Thu, Jun 13, 2019	2.48	2.57	2.47	2.53
2937	NYSE	FSM	Wed, Jun 12, 2019	2.48	2.49	2.46	2.47
2936	NYSE	FSM	Tue, Jun 11, 2019	2.45	2.50	2.43	2.44
2935	NYSE	FSM	Mon, Jun 10, 2019	2.51	2.53	2.44	2.45
2934	NYSE	FSM	Fri, Jun 7, 2019	2.65	2.66	2.58	2.59
2933	NYSE	FSM	Thu, Jun 6, 2019	2.65	2.66	2.57	2.61
2932	NYSE	FSM	Wed, Jun 5, 2019	2.77	2.79	2.56	2.60
2931	NYSE	FSM	Tue, Jun 4, 2019	2.70	2.74	2.62	2.69
2930	NYSE	FSM	Mon, Jun 3, 2019	2.65	2.72	2.56	2.70
2929	NYSE	FSM	Fri, May 31, 2019	2.46	2.59	2.42	2.59
2928	NYSE	FSM	Thu, May 30, 2019	2.40	2.46	2.39	2.43
2927	NYSE	FSM	Wed, May 29, 2019	2.44	2.45	2.39	2.40
2926	NYSE	FSM	Tue, May 28, 2019	2.50	2.52	2.42	2.44
2925	NYSE	FSM	Fri, May 24, 2019	2.50	2.54	2.47	2.52
2924	NYSE	FSM	Thu, May 23, 2019	2.50	2.60	2.46	2.49
2923	NYSE	FSM	Wed, May 22, 2019	2.58	2.58	2.47	2.51
2922	NYSE	FSM	Tue, May 21, 2019	2.65	2.65	2.54	2.57
2921	NYSE	FSM	Mon, May 20, 2019	2.61	2.77	2.60	2.65
2920	NYSE	FSM	Fri, May 17, 2019	2.58	2.65	2.54	2.64
2919	NYSE	FSM	Thu, May 16, 2019	2.60	2.64	2.53	2.60
2918	NYSE	FSM	Wed, May 15, 2019	2.89	2.90	2.60	2.62
2917	NYSE	FSM	Tue, May 14, 2019	2.93	2.95	2.83	2.87
2916	NYSE	FSM	Mon, May 13, 2019	2.88	2.93	2.88	2.93
2915	NYSE	FSM	Fri, May 10, 2019	2.92	2.93	2.82	2.86
2914	NYSE	FSM	Thu, May 9, 2019	2.90	2.97	2.85	2.85
2913	NYSE	FSM	Wed, May 8, 2019	3.06	3.06	2.89	2.91
2912	NYSE	FSM	Tue, May 7, 2019	3.03	3.06	2.99	3.05
2911	NYSE	FSM	Mon, May 6, 2019	3.01	3.05	2.98	3.05
2910	NYSE	FSM	Fri, May 3, 2019	2.99	3.10	2.98	3.01
2909	NYSE	FSM	Thu, May 2, 2019	2.97	3.00	2.91	2.95
2908	NYSE	FSM	Wed, May 1, 2019	3.07	3.11	2.98	2.99
2907	NYSE	FSM	Tue, Apr 30, 2019	3.06	3.10	3.03	3.07
2906	NYSE	FSM	Mon, Apr 29, 2019	3.17	3.17	3.03	3.04
2905	NYSE	FSM	Fri, Apr 26, 2019	3.12	3.19	3.11	3.17
2904	NYSE	FSM	Thu, Apr 25, 2019	3.11	3.18	3.09	3.11
2903	NYSE	FSM	Wed, Apr 24, 2019	3.08	3.15	3.06	3.11
2902	NYSE	FSM	Tue, Apr 23, 2019	3.02	3.12	3.01	3.07
2901	NYSE	FSM	Mon, Apr 22, 2019	3.07	3.10	3.02	3.04
2900	NYSE	FSM	Thu, Apr 18, 2019	3.20	3.21	3.04	3.05
2899	NYSE	FSM	Wed, Apr 17, 2019	3.22	3.28	3.15	3.18
2898	NYSE	FSM	Tue, Apr 16, 2019	3.27	3.33	3.21	3.21
2897	NYSE	FSM	Mon, Apr 15, 2019	3.34	3.41	3.29	3.31
2896	NYSE	FSM	Fri, Apr 12, 2019	3.39	3.46	3.35	3.36
2895	NYSE	FSM	Thu, Apr 11, 2019	3.45	3.46	3.38	3.40
2894	NYSE	FSM	Wed, Apr 10, 2019	3.49	3.56	3.46	3.49
2893	NYSE	FSM	Tue, Apr 9, 2019	3.49	3.53	3.46	3.50
2892	NYSE	FSM	Mon, Apr 8, 2019	3.41	3.52	3.38	3.47
2891	NYSE	FSM	Fri, Apr 5, 2019	3.44	3.44	3.33	3.37
2890	NYSE	FSM	Thu, Apr 4, 2019	3.18	3.45	3.17	3.44
2889	NYSE	FSM	Wed, Apr 3, 2019	3.21	3.24	3.15	3.21
2888	NYSE	FSM	Tue, Apr 2, 2019	3.26	3.26	3.18	3.20
2887	NYSE	FSM	Mon, Apr 1, 2019	3.35	3.38	3.25	3.26
2886	NYSE	FSM	Fri, Mar 29, 2019	3.46	3.49	3.34	3.35
2885	NYSE	FSM	Thu, Mar 28, 2019	3.54	3.54	3.40	3.42
2884	NYSE	FSM	Wed, Mar 27, 2019	3.66	3.71	3.57	3.59
2883	NYSE	FSM	Tue, Mar 26, 2019	3.60	3.71	3.60	3.65
2882	NYSE	FSM	Mon, Mar 25, 2019	3.68	3.70	3.61	3.63
2881	NYSE	FSM	Fri, Mar 22, 2019	3.67	3.78	3.63	3.66
2880	NYSE	FSM	Thu, Mar 21, 2019	3.72	3.78	3.59	3.68
2879	NYSE	FSM	Wed, Mar 20, 2019	3.69	3.72	3.53	3.71
2878	NYSE	FSM	Tue, Mar 19, 2019	3.75	3.76	3.68	3.69
2877	NYSE	FSM	Mon, Mar 18, 2019	3.80	3.84	3.67	3.71
2876	NYSE	FSM	Fri, Mar 15, 2019	3.66	3.80	3.66	3.80
2875	NYSE	FSM	Thu, Mar 14, 2019	3.61	3.70	3.50	3.64
2874	NYSE	FSM	Wed, Mar 13, 2019	3.62	3.64	3.54	3.61
2873	NYSE	FSM	Tue, Mar 12, 2019	3.50	3.59	3.49	3.58
2872	NYSE	FSM	Mon, Mar 11, 2019	3.51	3.53	3.38	3.45
2871	NYSE	FSM	Fri, Mar 8, 2019	3.59	3.60	3.36	3.52
2870	NYSE	FSM	Thu, Mar 7, 2019	3.38	3.46	3.31	3.35
2869	NYSE	FSM	Wed, Mar 6, 2019	3.55	3.55	3.36	3.37
2868	NYSE	FSM	Tue, Mar 5, 2019	3.58	3.62	3.49	3.55
2867	NYSE	FSM	Mon, Mar 4, 2019	3.65	3.66	3.57	3.65
2866	NYSE	FSM	Fri, Mar 1, 2019	3.70	3.81	3.67	3.68
2865	NYSE	FSM	Thu, Feb 28, 2019	3.78	3.79	3.70	3.74
2864	NYSE	FSM	Wed, Feb 27, 2019	3.82	3.87	3.76	3.78
2863	NYSE	FSM	Tue, Feb 26, 2019	3.85	3.92	3.78	3.83
2862	NYSE	FSM	Mon, Feb 25, 2019	3.83	3.94	3.83	3.86
2861	NYSE	FSM	Fri, Feb 22, 2019	3.72	3.90	3.72	3.83
2860	NYSE	FSM	Thu, Feb 21, 2019	3.76	3.80	3.67	3.70
2859	NYSE	FSM	Wed, Feb 20, 2019	4.15	4.15	3.79	3.81
2858	NYSE	FSM	Tue, Feb 19, 2019	4.08	4.19	4.07	4.12
2857	NYSE	FSM	Fri, Feb 15, 2019	3.96	4.03	3.91	4.01
2856	NYSE	FSM	Thu, Feb 14, 2019	3.77	3.94	3.75	3.93
2855	NYSE	FSM	Wed, Feb 13, 2019	3.80	3.87	3.77	3.77
2854	NYSE	FSM	Tue, Feb 12, 2019	3.86	3.88	3.77	3.80
2853	NYSE	FSM	Mon, Feb 11, 2019	3.84	3.89	3.83	3.83
2852	NYSE	FSM	Fri, Feb 8, 2019	3.86	3.92	3.82	3.90
2851	NYSE	FSM	Thu, Feb 7, 2019	3.95	3.97	3.83	3.83
2850	NYSE	FSM	Wed, Feb 6, 2019	3.95	4.04	3.92	3.94
2849	NYSE	FSM	Tue, Feb 5, 2019	3.94	3.98	3.88	3.97
2848	NYSE	FSM	Mon, Feb 4, 2019	3.91	3.96	3.85	3.94
2847	NYSE	FSM	Fri, Feb 1, 2019	4.01	4.05	3.94	3.97
2846	NYSE	FSM	Thu, Jan 31, 2019	3.95	4.04	3.93	4.03
2845	NYSE	FSM	Wed, Jan 30, 2019	3.86	3.97	3.76	3.90
2844	NYSE	FSM	Tue, Jan 29, 2019	3.73	3.75	3.66	3.75
2843	NYSE	FSM	Mon, Jan 28, 2019	3.60	3.66	3.59	3.60
2842	NYSE	FSM	Fri, Jan 25, 2019	3.54	3.64	3.54	3.60
2841	NYSE	FSM	Thu, Jan 24, 2019	3.45	3.50	3.44	3.47
2840	NYSE	FSM	Wed, Jan 23, 2019	3.45	3.49	3.44	3.45
2839	NYSE	FSM	Tue, Jan 22, 2019	3.36	3.48	3.36	3.45
2838	NYSE	FSM	Fri, Jan 18, 2019	3.48	3.48	3.32	3.34
2837	NYSE	FSM	Thu, Jan 17, 2019	3.52	3.58	3.48	3.51
2836	NYSE	FSM	Wed, Jan 16, 2019	3.50	3.59	3.49	3.53
2835	NYSE	FSM	Tue, Jan 15, 2019	3.67	3.67	3.47	3.52
2834	NYSE	FSM	Mon, Jan 14, 2019	3.71	3.73	3.65	3.67
2833	NYSE	FSM	Fri, Jan 11, 2019	3.75	3.76	3.69	3.71
2832	NYSE	FSM	Thu, Jan 10, 2019	3.90	3.94	3.73	3.74
2831	NYSE	FSM	Wed, Jan 9, 2019	3.88	3.95	3.87	3.92
2830	NYSE	FSM	Tue, Jan 8, 2019	3.69	3.87	3.67	3.85
2829	NYSE	FSM	Mon, Jan 7, 2019	3.80	3.84	3.67	3.70
2828	NYSE	FSM	Fri, Jan 4, 2019	3.77	3.84	3.73	3.78
2827	NYSE	FSM	Thu, Jan 3, 2019	3.71	3.82	3.68	3.79
2826	NYSE	FSM	Wed, Jan 2, 2019	3.67	3.77	3.62	3.68
2825	NYSE	FSM	Mon, Dec 31, 2018	3.60	3.66	3.55	3.64
2824	NYSE	FSM	Fri, Dec 28, 2018	3.63	3.71	3.52	3.58
2823	NYSE	FSM	Thu, Dec 27, 2018	3.70	3.75	3.58	3.67
2822	NYSE	FSM	Wed, Dec 26, 2018	3.70	3.75	3.62	3.65
2821	NYSE	FSM	Mon, Dec 24, 2018	3.59	3.70	3.58	3.64
2820	NYSE	FSM	Fri, Dec 21, 2018	3.62	3.65	3.49	3.55
2819	NYSE	FSM	Thu, Dec 20, 2018	3.39	3.66	3.36	3.62
2818	NYSE	FSM	Wed, Dec 19, 2018	3.53	3.69	3.26	3.26
2817	NYSE	FSM	Tue, Dec 18, 2018	3.32	3.58	3.30	3.48
2816	NYSE	FSM	Mon, Dec 17, 2018	3.31	3.40	3.30	3.33
2815	NYSE	FSM	Fri, Dec 14, 2018	3.33	3.36	3.27	3.31
2814	NYSE	FSM	Thu, Dec 13, 2018	3.28	3.39	3.28	3.37
2813	NYSE	FSM	Wed, Dec 12, 2018	3.28	3.33	3.26	3.28
2812	NYSE	FSM	Tue, Dec 11, 2018	3.25	3.30	3.22	3.26
2811	NYSE	FSM	Mon, Dec 10, 2018	3.31	3.33	3.20	3.23
2810	NYSE	FSM	Fri, Dec 7, 2018	3.25	3.33	3.21	3.31
2809	NYSE	FSM	Thu, Dec 6, 2018	3.25	3.25	3.16	3.20
2808	NYSE	FSM	Tue, Dec 4, 2018	3.32	3.40	3.25	3.26
2807	NYSE	FSM	Mon, Dec 3, 2018	3.29	3.36	3.20	3.27
2806	NYSE	FSM	Fri, Nov 30, 2018	3.23	3.24	3.17	3.21
2805	NYSE	FSM	Thu, Nov 29, 2018	3.27	3.31	3.23	3.23
2804	NYSE	FSM	Wed, Nov 28, 2018	3.20	3.35	3.16	3.28
2803	NYSE	FSM	Tue, Nov 27, 2018	3.29	3.31	3.18	3.19
2802	NYSE	FSM	Mon, Nov 26, 2018	3.40	3.48	3.26	3.28
2801	NYSE	FSM	Fri, Nov 23, 2018	3.49	3.49	3.32	3.39
2800	NYSE	FSM	Wed, Nov 21, 2018	3.44	3.58	3.40	3.52
2799	NYSE	FSM	Tue, Nov 20, 2018	3.42	3.48	3.32	3.42
2798	NYSE	FSM	Mon, Nov 19, 2018	3.45	3.50	3.41	3.42
2797	NYSE	FSM	Fri, Nov 16, 2018	3.50	3.52	3.43	3.44
2796	NYSE	FSM	Thu, Nov 15, 2018	3.46	3.53	3.39	3.43
2795	NYSE	FSM	Wed, Nov 14, 2018	3.26	3.48	3.26	3.42
2794	NYSE	FSM	Tue, Nov 13, 2018	3.34	3.38	3.24	3.26
2793	NYSE	FSM	Mon, Nov 12, 2018	3.53	3.56	3.32	3.35
2792	NYSE	FSM	Fri, Nov 9, 2018	3.65	3.69	3.46	3.56
2791	NYSE	FSM	Thu, Nov 8, 2018	3.73	3.76	3.69	3.69
2790	NYSE	FSM	Wed, Nov 7, 2018	3.77	3.77	3.70	3.75
2789	NYSE	FSM	Tue, Nov 6, 2018	3.83	3.89	3.72	3.75
2788	NYSE	FSM	Mon, Nov 5, 2018	3.90	4.02	3.83	3.83
2787	NYSE	FSM	Fri, Nov 2, 2018	3.90	3.94	3.84	3.91
2786	NYSE	FSM	Thu, Nov 1, 2018	3.87	3.95	3.83	3.89
2785	NYSE	FSM	Wed, Oct 31, 2018	3.82	3.85	3.74	3.79
2784	NYSE	FSM	Tue, Oct 30, 2018	3.75	3.84	3.74	3.82
2783	NYSE	FSM	Mon, Oct 29, 2018	3.84	3.87	3.72	3.76
2782	NYSE	FSM	Fri, Oct 26, 2018	3.78	3.99	3.78	3.84
2781	NYSE	FSM	Thu, Oct 25, 2018	4.00	4.02	3.79	3.79
2780	NYSE	FSM	Wed, Oct 24, 2018	4.06	4.13	3.99	3.99
2779	NYSE	FSM	Tue, Oct 23, 2018	4.23	4.24	4.04	4.05
2778	NYSE	FSM	Mon, Oct 22, 2018	4.10	4.17	4.05	4.13
2777	NYSE	FSM	Fri, Oct 19, 2018	4.18	4.23	4.08	4.09
2776	NYSE	FSM	Thu, Oct 18, 2018	4.05	4.18	4.02	4.15
2775	NYSE	FSM	Wed, Oct 17, 2018	4.07	4.10	3.98	4.06
2774	NYSE	FSM	Tue, Oct 16, 2018	4.15	4.16	4.01	4.07
2773	NYSE	FSM	Mon, Oct 15, 2018	4.17	4.27	4.12	4.13
2772	NYSE	FSM	Fri, Oct 12, 2018	4.15	4.15	3.99	4.11
2771	NYSE	FSM	Thu, Oct 11, 2018	4.20	4.22	3.53	4.15
2770	NYSE	FSM	Wed, Oct 10, 2018	4.23	4.27	4.13	4.26
2769	NYSE	FSM	Tue, Oct 9, 2018	4.37	4.40	4.22	4.22
2768	NYSE	FSM	Mon, Oct 8, 2018	4.23	4.45	4.22	4.43
2767	NYSE	FSM	Fri, Oct 5, 2018	4.30	4.38	4.27	4.29
2766	NYSE	FSM	Thu, Oct 4, 2018	4.27	4.39	4.27	4.30
2765	NYSE	FSM	Wed, Oct 3, 2018	4.39	4.40	4.24	4.26
2764	NYSE	FSM	Tue, Oct 2, 2018	4.38	4.49	4.34	4.36
2763	NYSE	FSM	Mon, Oct 1, 2018	4.36	4.38	4.30	4.31
2762	NYSE	FSM	Fri, Sep 28, 2018	4.34	4.45	4.33	4.37
2761	NYSE	FSM	Thu, Sep 27, 2018	4.24	4.36	4.21	4.30
2760	NYSE	FSM	Wed, Sep 26, 2018	4.36	4.36	4.18	4.26
2759	NYSE	FSM	Tue, Sep 25, 2018	4.41	4.50	4.39	4.39
2758	NYSE	FSM	Mon, Sep 24, 2018	4.40	4.49	4.36	4.37
2757	NYSE	FSM	Fri, Sep 21, 2018	4.43	4.50	4.34	4.37
2756	NYSE	FSM	Thu, Sep 20, 2018	4.55	4.57	4.43	4.51
2755	NYSE	FSM	Wed, Sep 19, 2018	4.43	4.56	4.39	4.48
2754	NYSE	FSM	Tue, Sep 18, 2018	4.42	4.45	4.32	4.32
2753	NYSE	FSM	Mon, Sep 17, 2018	4.26	4.44	4.20	4.40
2752	NYSE	FSM	Fri, Sep 14, 2018	4.31	4.31	4.20	4.21
2751	NYSE	FSM	Thu, Sep 13, 2018	4.48	4.50	4.26	4.29
2750	NYSE	FSM	Wed, Sep 12, 2018	4.22	4.47	4.21	4.39
2749	NYSE	FSM	Tue, Sep 11, 2018	4.15	4.22	4.09	4.20
2748	NYSE	FSM	Mon, Sep 10, 2018	4.28	4.31	4.20	4.20
2747	NYSE	FSM	Fri, Sep 7, 2018	4.31	4.41	4.26	4.28
2746	NYSE	FSM	Thu, Sep 6, 2018	4.36	4.47	4.32	4.33
2745	NYSE	FSM	Wed, Sep 5, 2018	4.40	4.45	4.33	4.36
2744	NYSE	FSM	Tue, Sep 4, 2018	4.49	4.49	4.36	4.40
2743	NYSE	FSM	Fri, Aug 31, 2018	4.60	4.64	4.56	4.58
2742	NYSE	FSM	Thu, Aug 30, 2018	4.58	4.63	4.53	4.58
2741	NYSE	FSM	Wed, Aug 29, 2018	4.60	4.65	4.54	4.63
2740	NYSE	FSM	Tue, Aug 28, 2018	4.71	4.74	4.51	4.56
2739	NYSE	FSM	Mon, Aug 27, 2018	4.67	4.74	4.66	4.66
2738	NYSE	FSM	Fri, Aug 24, 2018	4.60	4.74	4.57	4.67
2737	NYSE	FSM	Thu, Aug 23, 2018	4.65	4.65	4.49	4.52
2736	NYSE	FSM	Wed, Aug 22, 2018	4.68	4.70	4.62	4.68
2735	NYSE	FSM	Tue, Aug 21, 2018	4.53	4.67	4.53	4.63
2734	NYSE	FSM	Mon, Aug 20, 2018	4.56	4.62	4.50	4.53
2733	NYSE	FSM	Fri, Aug 17, 2018	4.41	4.57	4.41	4.53
2732	NYSE	FSM	Thu, Aug 16, 2018	4.38	4.49	4.36	4.37
2731	NYSE	FSM	Wed, Aug 15, 2018	4.59	4.60	4.36	4.38
2730	NYSE	FSM	Tue, Aug 14, 2018	4.59	4.71	4.55	4.65
2729	NYSE	FSM	Mon, Aug 13, 2018	4.73	4.74	4.54	4.57
2728	NYSE	FSM	Fri, Aug 10, 2018	4.68	4.77	4.68	4.77
2727	NYSE	FSM	Thu, Aug 9, 2018	4.92	4.96	4.70	4.72
2726	NYSE	FSM	Wed, Aug 8, 2018	4.95	5.00	4.88	4.95
2725	NYSE	FSM	Tue, Aug 7, 2018	5.35	5.36	5.00	5.00
2724	NYSE	FSM	Mon, Aug 6, 2018	5.31	5.40	5.31	5.34
2723	NYSE	FSM	Fri, Aug 3, 2018	5.38	5.43	5.34	5.34
2722	NYSE	FSM	Thu, Aug 2, 2018	5.36	5.46	5.28	5.36
2721	NYSE	FSM	Wed, Aug 1, 2018	5.45	5.52	5.38	5.38
2720	NYSE	FSM	Tue, Jul 31, 2018	5.43	5.55	5.43	5.47
2719	NYSE	FSM	Mon, Jul 30, 2018	5.42	5.49	5.42	5.43
2718	NYSE	FSM	Fri, Jul 27, 2018	5.54	5.56	5.43	5.45
2717	NYSE	FSM	Thu, Jul 26, 2018	5.59	5.64	5.51	5.51
2716	NYSE	FSM	Wed, Jul 25, 2018	5.55	5.67	5.55	5.66
2715	NYSE	FSM	Tue, Jul 24, 2018	5.49	5.56	5.45	5.53
2714	NYSE	FSM	Mon, Jul 23, 2018	5.44	5.56	5.43	5.45
2713	NYSE	FSM	Fri, Jul 20, 2018	5.47	5.58	5.47	5.50
2712	NYSE	FSM	Thu, Jul 19, 2018	5.36	5.51	5.31	5.44
2711	NYSE	FSM	Wed, Jul 18, 2018	5.40	5.52	5.40	5.46
2710	NYSE	FSM	Tue, Jul 17, 2018	5.40	5.49	5.40	5.42
2709	NYSE	FSM	Mon, Jul 16, 2018	5.56	5.56	5.42	5.43
2708	NYSE	FSM	Fri, Jul 13, 2018	5.45	5.54	5.40	5.53
2707	NYSE	FSM	Thu, Jul 12, 2018	5.50	5.55	5.48	5.48
2706	NYSE	FSM	Wed, Jul 11, 2018	5.66	5.67	5.47	5.47
2705	NYSE	FSM	Tue, Jul 10, 2018	5.85	5.87	5.69	5.69
2704	NYSE	FSM	Mon, Jul 9, 2018	5.92	5.94	5.85	5.90
2703	NYSE	FSM	Fri, Jul 6, 2018	5.83	5.91	5.80	5.86
2702	NYSE	FSM	Thu, Jul 5, 2018	5.87	5.89	5.77	5.81
2701	NYSE	FSM	Tue, Jul 3, 2018	5.71	5.91	5.69	5.84
2700	NYSE	FSM	Mon, Jul 2, 2018	5.60	5.77	5.55	5.74
2699	NYSE	FSM	Fri, Jun 29, 2018	5.62	5.70	5.60	5.68
2698	NYSE	FSM	Thu, Jun 28, 2018	5.70	5.72	5.60	5.60
2697	NYSE	FSM	Wed, Jun 27, 2018	5.62	5.75	5.62	5.70
2696	NYSE	FSM	Tue, Jun 26, 2018	5.67	5.75	5.64	5.65
2695	NYSE	FSM	Mon, Jun 25, 2018	5.70	5.78	5.67	5.72
2694	NYSE	FSM	Fri, Jun 22, 2018	5.60	5.73	5.55	5.71
2693	NYSE	FSM	Thu, Jun 21, 2018	5.52	5.60	5.50	5.56
2692	NYSE	FSM	Wed, Jun 20, 2018	5.58	5.59	5.54	5.55
2691	NYSE	FSM	Tue, Jun 19, 2018	5.52	5.59	5.41	5.57
2690	NYSE	FSM	Mon, Jun 18, 2018	5.59	5.67	5.57	5.62
2689	NYSE	FSM	Fri, Jun 15, 2018	5.67	5.67	5.52	5.60
2688	NYSE	FSM	Thu, Jun 14, 2018	5.60	5.74	5.59	5.71
2687	NYSE	FSM	Wed, Jun 13, 2018	5.51	5.59	5.47	5.54
2686	NYSE	FSM	Tue, Jun 12, 2018	5.45	5.56	5.44	5.50
2685	NYSE	FSM	Mon, Jun 11, 2018	5.53	5.58	5.48	5.49
2684	NYSE	FSM	Fri, Jun 8, 2018	5.59	5.61	5.51	5.51
2683	NYSE	FSM	Thu, Jun 7, 2018	5.58	5.68	5.56	5.58
2682	NYSE	FSM	Wed, Jun 6, 2018	5.58	5.60	5.54	5.57
2681	NYSE	FSM	Tue, Jun 5, 2018	5.51	5.55	5.49	5.54
2680	NYSE	FSM	Mon, Jun 4, 2018	5.58	5.58	5.49	5.52
2679	NYSE	FSM	Fri, Jun 1, 2018	5.53	5.57	5.46	5.54
2678	NYSE	FSM	Thu, May 31, 2018	5.61	5.61	5.51	5.53
2677	NYSE	FSM	Wed, May 30, 2018	5.55	5.60	5.51	5.59
2676	NYSE	FSM	Tue, May 29, 2018	5.43	5.58	5.40	5.53
2675	NYSE	FSM	Fri, May 25, 2018	5.61	5.63	5.52	5.55
2674	NYSE	FSM	Thu, May 24, 2018	5.60	5.68	5.56	5.62
2673	NYSE	FSM	Wed, May 23, 2018	5.53	5.59	5.52	5.58
2672	NYSE	FSM	Tue, May 22, 2018	5.51	5.60	5.50	5.56
2671	NYSE	FSM	Mon, May 21, 2018	5.49	5.52	5.41	5.47
2670	NYSE	FSM	Fri, May 18, 2018	5.50	5.55	5.48	5.50
2669	NYSE	FSM	Thu, May 17, 2018	5.52	5.55	5.49	5.54
2668	NYSE	FSM	Wed, May 16, 2018	5.48	5.59	5.48	5.55
2667	NYSE	FSM	Tue, May 15, 2018	5.55	5.57	5.43	5.52
2666	NYSE	FSM	Mon, May 14, 2018	5.71	5.74	5.63	5.66
2665	NYSE	FSM	Fri, May 11, 2018	5.65	5.71	5.61	5.70
2664	NYSE	FSM	Thu, May 10, 2018	5.61	5.82	5.57	5.66
2663	NYSE	FSM	Wed, May 9, 2018	5.70	5.77	5.67	5.69
2662	NYSE	FSM	Tue, May 8, 2018	5.65	5.78	5.62	5.71
2661	NYSE	FSM	Mon, May 7, 2018	5.70	5.76	5.65	5.66
2660	NYSE	FSM	Fri, May 4, 2018	5.78	5.80	5.71	5.73
2659	NYSE	FSM	Thu, May 3, 2018	5.81	5.87	5.76	5.78
2658	NYSE	FSM	Wed, May 2, 2018	5.70	5.88	5.64	5.72
2657	NYSE	FSM	Tue, May 1, 2018	5.62	5.69	5.54	5.65
2656	NYSE	FSM	Mon, Apr 30, 2018	5.70	5.79	5.63	5.69
2655	NYSE	FSM	Fri, Apr 27, 2018	5.74	5.75	5.67	5.74
2654	NYSE	FSM	Thu, Apr 26, 2018	5.69	5.75	5.66	5.74
2653	NYSE	FSM	Wed, Apr 25, 2018	5.64	5.74	5.56	5.66
2652	NYSE	FSM	Tue, Apr 24, 2018	5.78	5.78	5.67	5.73
2651	NYSE	FSM	Mon, Apr 23, 2018	5.85	5.85	5.68	5.69
2650	NYSE	FSM	Fri, Apr 20, 2018	5.92	5.98	5.85	5.93
2649	NYSE	FSM	Thu, Apr 19, 2018	5.89	5.95	5.82	5.94
2648	NYSE	FSM	Wed, Apr 18, 2018	5.85	6.08	5.84	5.88
2647	NYSE	FSM	Tue, Apr 17, 2018	5.63	5.79	5.60	5.78
2646	NYSE	FSM	Mon, Apr 16, 2018	5.61	5.75	5.59	5.63
2645	NYSE	FSM	Fri, Apr 13, 2018	5.59	5.66	5.52	5.61
2644	NYSE	FSM	Thu, Apr 12, 2018	5.48	5.55	5.42	5.51
2643	NYSE	FSM	Wed, Apr 11, 2018	5.50	5.59	5.40	5.52
2642	NYSE	FSM	Tue, Apr 10, 2018	5.44	5.52	5.35	5.47
2641	NYSE	FSM	Mon, Apr 9, 2018	5.20	5.43	5.14	5.43
2640	NYSE	FSM	Fri, Apr 6, 2018	5.28	5.32	5.17	5.19
2639	NYSE	FSM	Thu, Apr 5, 2018	5.23	5.28	5.19	5.26
2638	NYSE	FSM	Wed, Apr 4, 2018	5.23	5.28	5.19	5.26
2637	NYSE	FSM	Tue, Apr 3, 2018	5.20	5.26	5.13	5.17
2636	NYSE	FSM	Mon, Apr 2, 2018	5.27	5.34	5.21	5.22
2635	NYSE	FSM	Thu, Mar 29, 2018	5.15	5.23	5.06	5.21
2634	NYSE	FSM	Wed, Mar 28, 2018	5.28	5.28	5.14	5.15
2633	NYSE	FSM	Tue, Mar 27, 2018	5.18	5.30	5.13	5.30
2632	NYSE	FSM	Mon, Mar 26, 2018	5.20	5.29	5.15	5.22
2631	NYSE	FSM	Fri, Mar 23, 2018	5.07	5.25	5.04	5.15
2630	NYSE	FSM	Thu, Mar 22, 2018	5.02	5.06	4.94	4.98
2629	NYSE	FSM	Wed, Mar 21, 2018	4.80	5.04	4.78	5.03
2628	NYSE	FSM	Tue, Mar 20, 2018	4.70	4.77	4.69	4.72
2627	NYSE	FSM	Mon, Mar 19, 2018	4.72	4.75	4.67	4.71
2626	NYSE	FSM	Fri, Mar 16, 2018	4.67	4.81	4.62	4.72
2625	NYSE	FSM	Thu, Mar 15, 2018	4.69	4.70	4.60	4.62
2624	NYSE	FSM	Wed, Mar 14, 2018	4.83	4.84	4.69	4.71
2623	NYSE	FSM	Tue, Mar 13, 2018	4.78	4.84	4.75	4.83
2622	NYSE	FSM	Mon, Mar 12, 2018	4.69	4.79	4.64	4.78
2621	NYSE	FSM	Fri, Mar 9, 2018	4.68	4.74	4.67	4.71
2620	NYSE	FSM	Thu, Mar 8, 2018	4.70	4.71	4.62	4.71
2619	NYSE	FSM	Wed, Mar 7, 2018	4.79	4.81	4.66	4.69
2618	NYSE	FSM	Tue, Mar 6, 2018	4.74	4.81	4.67	4.80
2617	NYSE	FSM	Mon, Mar 5, 2018	4.62	4.69	4.62	4.63
2616	NYSE	FSM	Fri, Mar 2, 2018	4.71	4.75	4.63	4.65
2615	NYSE	FSM	Thu, Mar 1, 2018	4.46	4.71	4.40	4.66
2614	NYSE	FSM	Wed, Feb 28, 2018	4.50	4.59	4.49	4.51
2613	NYSE	FSM	Tue, Feb 27, 2018	4.60	4.66	4.49	4.50
2612	NYSE	FSM	Mon, Feb 26, 2018	4.69	4.70	4.61	4.68
2611	NYSE	FSM	Fri, Feb 23, 2018	4.60	4.65	4.55	4.62
2610	NYSE	FSM	Thu, Feb 22, 2018	4.60	4.68	4.58	4.60
2609	NYSE	FSM	Wed, Feb 21, 2018	4.49	4.77	4.47	4.58
2608	NYSE	FSM	Tue, Feb 20, 2018	4.50	4.58	4.46	4.47
2607	NYSE	FSM	Fri, Feb 16, 2018	4.69	4.76	4.58	4.60
2606	NYSE	FSM	Thu, Feb 15, 2018	4.84	4.86	4.68	4.75
2605	NYSE	FSM	Wed, Feb 14, 2018	4.51	4.84	4.50	4.83
2604	NYSE	FSM	Tue, Feb 13, 2018	4.61	4.63	4.50	4.52
2603	NYSE	FSM	Mon, Feb 12, 2018	4.34	4.65	4.31	4.59
2602	NYSE	FSM	Fri, Feb 9, 2018	4.44	4.47	4.19	4.28
2601	NYSE	FSM	Thu, Feb 8, 2018	4.45	4.57	4.44	4.46
2600	NYSE	FSM	Wed, Feb 7, 2018	4.50	4.61	4.43	4.45
2599	NYSE	FSM	Tue, Feb 6, 2018	4.58	4.66	4.50	4.50
2598	NYSE	FSM	Mon, Feb 5, 2018	4.56	4.69	4.52	4.64
2597	NYSE	FSM	Fri, Feb 2, 2018	4.63	4.67	4.53	4.56
2596	NYSE	FSM	Thu, Feb 1, 2018	4.76	4.86	4.70	4.72
2595	NYSE	FSM	Wed, Jan 31, 2018	4.71	4.83	4.69	4.80
2594	NYSE	FSM	Tue, Jan 30, 2018	4.78	4.80	4.68	4.68
2593	NYSE	FSM	Mon, Jan 29, 2018	4.82	4.83	4.71	4.72
2592	NYSE	FSM	Fri, Jan 26, 2018	4.93	4.97	4.83	4.84
2591	NYSE	FSM	Thu, Jan 25, 2018	5.12	5.13	4.88	4.89
2590	NYSE	FSM	Wed, Jan 24, 2018	5.00	5.15	4.94	5.10
2589	NYSE	FSM	Tue, Jan 23, 2018	4.83	4.94	4.78	4.93
2588	NYSE	FSM	Mon, Jan 22, 2018	4.88	4.91	4.83	4.88
2587	NYSE	FSM	Fri, Jan 19, 2018	4.90	4.93	4.84	4.88
2586	NYSE	FSM	Thu, Jan 18, 2018	5.01	5.01	4.80	4.83
2585	NYSE	FSM	Wed, Jan 17, 2018	5.11	5.17	4.92	4.96
2584	NYSE	FSM	Tue, Jan 16, 2018	5.26	5.30	5.10	5.11
2583	NYSE	FSM	Fri, Jan 12, 2018	5.26	5.31	5.17	5.27
2582	NYSE	FSM	Thu, Jan 11, 2018	5.12	5.20	5.08	5.17
2581	NYSE	FSM	Wed, Jan 10, 2018	5.03	5.14	5.03	5.13
2580	NYSE	FSM	Tue, Jan 9, 2018	5.00	5.15	4.91	5.03
2579	NYSE	FSM	Mon, Jan 8, 2018	5.14	5.20	5.02	5.07
2578	NYSE	FSM	Fri, Jan 5, 2018	5.11	5.18	5.04	5.09
2577	NYSE	FSM	Thu, Jan 4, 2018	5.11	5.15	5.00	5.14
2576	NYSE	FSM	Wed, Jan 3, 2018	5.31	5.32	4.97	5.10
2575	NYSE	FSM	Tue, Jan 2, 2018	5.31	5.34	5.20	5.33
2574	NYSE	FSM	Fri, Dec 29, 2017	5.25	5.28	5.09	5.22
2573	NYSE	FSM	Thu, Dec 28, 2017	5.27	5.32	5.16	5.23
2572	NYSE	FSM	Wed, Dec 27, 2017	5.29	5.31	5.20	5.22
2571	NYSE	FSM	Tue, Dec 26, 2017	5.32	5.33	5.21	5.28
2570	NYSE	FSM	Fri, Dec 22, 2017	5.10	5.34	5.10	5.24
2569	NYSE	FSM	Thu, Dec 21, 2017	5.20	5.23	5.10	5.16
2568	NYSE	FSM	Wed, Dec 20, 2017	5.08	5.27	5.05	5.21
2567	NYSE	FSM	Tue, Dec 19, 2017	4.88	5.06	4.85	5.04
2566	NYSE	FSM	Mon, Dec 18, 2017	4.85	4.95	4.83	4.91
2565	NYSE	FSM	Fri, Dec 15, 2017	4.88	4.90	4.73	4.79
2564	NYSE	FSM	Thu, Dec 14, 2017	4.83	4.92	4.71	4.83
2563	NYSE	FSM	Wed, Dec 13, 2017	4.57	4.97	4.57	4.87
2562	NYSE	FSM	Tue, Dec 12, 2017	4.51	4.60	4.44	4.58
2561	NYSE	FSM	Mon, Dec 11, 2017	4.27	4.65	4.26	4.52
2560	NYSE	FSM	Fri, Dec 8, 2017	4.20	4.30	4.20	4.26
2559	NYSE	FSM	Thu, Dec 7, 2017	4.25	4.35	4.15	4.19
2558	NYSE	FSM	Wed, Dec 6, 2017	4.20	4.37	4.19	4.34
2557	NYSE	FSM	Tue, Dec 5, 2017	4.24	4.27	4.15	4.25
2556	NYSE	FSM	Mon, Dec 4, 2017	4.14	4.29	4.14	4.27
2555	NYSE	FSM	Fri, Dec 1, 2017	4.18	4.29	4.16	4.21
2554	NYSE	FSM	Thu, Nov 30, 2017	4.16	4.24	4.14	4.20
2553	NYSE	FSM	Wed, Nov 29, 2017	4.28	4.29	4.14	4.20
2552	NYSE	FSM	Tue, Nov 28, 2017	4.28	4.35	4.21	4.32
2551	NYSE	FSM	Mon, Nov 27, 2017	4.35	4.35	4.23	4.28
2550	NYSE	FSM	Fri, Nov 24, 2017	4.41	4.43	4.23	4.27
2549	NYSE	FSM	Wed, Nov 22, 2017	4.32	4.46	4.26	4.42
2548	NYSE	FSM	Tue, Nov 21, 2017	4.26	4.34	4.21	4.29
2547	NYSE	FSM	Mon, Nov 20, 2017	4.23	4.37	4.21	4.34
2546	NYSE	FSM	Fri, Nov 17, 2017	4.19	4.29	4.15	4.27
2545	NYSE	FSM	Thu, Nov 16, 2017	4.11	4.17	4.09	4.13
2544	NYSE	FSM	Wed, Nov 15, 2017	4.09	4.19	4.07	4.10
2543	NYSE	FSM	Tue, Nov 14, 2017	4.12	4.17	4.05	4.05
2542	NYSE	FSM	Mon, Nov 13, 2017	4.08	4.21	4.03	4.16
2541	NYSE	FSM	Fri, Nov 10, 2017	4.31	4.32	4.06	4.08
2540	NYSE	FSM	Thu, Nov 9, 2017	4.20	4.37	4.19	4.33
2539	NYSE	FSM	Wed, Nov 8, 2017	4.33	4.38	4.25	4.29
2538	NYSE	FSM	Tue, Nov 7, 2017	4.29	4.31	4.24	4.28
2537	NYSE	FSM	Mon, Nov 6, 2017	4.19	4.37	4.19	4.33
2536	NYSE	FSM	Fri, Nov 3, 2017	4.33	4.36	4.17	4.19
2535	NYSE	FSM	Thu, Nov 2, 2017	4.30	4.39	4.27	4.29
2534	NYSE	FSM	Wed, Nov 1, 2017	4.25	4.35	4.23	4.28
2533	NYSE	FSM	Tue, Oct 31, 2017	4.31	4.31	4.19	4.22
2532	NYSE	FSM	Mon, Oct 30, 2017	4.30	4.38	4.28	4.34
2531	NYSE	FSM	Fri, Oct 27, 2017	4.24	4.36	4.16	4.31
2530	NYSE	FSM	Thu, Oct 26, 2017	4.46	4.46	4.26	4.26
2529	NYSE	FSM	Wed, Oct 25, 2017	4.52	4.54	4.44	4.44
2528	NYSE	FSM	Tue, Oct 24, 2017	4.65	4.65	4.45	4.55
2527	NYSE	FSM	Mon, Oct 23, 2017	4.33	4.66	4.26	4.61
2526	NYSE	FSM	Fri, Oct 20, 2017	4.35	4.40	4.29	4.36
2525	NYSE	FSM	Thu, Oct 19, 2017	4.43	4.47	4.35	4.38
2524	NYSE	FSM	Wed, Oct 18, 2017	4.47	4.50	4.40	4.41
2523	NYSE	FSM	Tue, Oct 17, 2017	4.41	4.49	4.40	4.47
2522	NYSE	FSM	Mon, Oct 16, 2017	4.67	4.67	4.42	4.44
2521	NYSE	FSM	Fri, Oct 13, 2017	4.68	4.73	4.61	4.65
2520	NYSE	FSM	Thu, Oct 12, 2017	4.73	4.73	4.60	4.65
2519	NYSE	FSM	Wed, Oct 11, 2017	4.74	4.77	4.58	4.72
2518	NYSE	FSM	Tue, Oct 10, 2017	4.85	4.88	4.64	4.73
2517	NYSE	FSM	Mon, Oct 9, 2017	4.65	4.88	4.64	4.86
2516	NYSE	FSM	Fri, Oct 6, 2017	4.55	4.66	4.46	4.65
2515	NYSE	FSM	Thu, Oct 5, 2017	4.59	4.65	4.55	4.56
2514	NYSE	FSM	Wed, Oct 4, 2017	4.50	4.60	4.49	4.58
2513	NYSE	FSM	Tue, Oct 3, 2017	4.47	4.55	4.44	4.45
2512	NYSE	FSM	Mon, Oct 2, 2017	4.38	4.55	4.38	4.46
2511	NYSE	FSM	Fri, Sep 29, 2017	4.46	4.46	4.36	4.38
2510	NYSE	FSM	Thu, Sep 28, 2017	4.38	4.48	4.35	4.44
2509	NYSE	FSM	Wed, Sep 27, 2017	4.50	4.54	4.36	4.36
2508	NYSE	FSM	Tue, Sep 26, 2017	4.67	4.72	4.54	4.55
2507	NYSE	FSM	Mon, Sep 25, 2017	4.68	4.79	4.66	4.73
2506	NYSE	FSM	Fri, Sep 22, 2017	4.65	4.70	4.62	4.68
2505	NYSE	FSM	Thu, Sep 21, 2017	4.60	4.76	4.59	4.62
2504	NYSE	FSM	Wed, Sep 20, 2017	4.71	4.87	4.64	4.67
2503	NYSE	FSM	Tue, Sep 19, 2017	4.60	4.73	4.60	4.71
2502	NYSE	FSM	Mon, Sep 18, 2017	4.70	4.76	4.59	4.60
2501	NYSE	FSM	Fri, Sep 15, 2017	4.83	4.85	4.75	4.75
2500	NYSE	FSM	Thu, Sep 14, 2017	4.81	4.88	4.79	4.84
2499	NYSE	FSM	Wed, Sep 13, 2017	4.93	4.95	4.77	4.81
2498	NYSE	FSM	Tue, Sep 12, 2017	4.82	4.99	4.80	4.96
2497	NYSE	FSM	Mon, Sep 11, 2017	4.96	4.99	4.79	4.81
2496	NYSE	FSM	Fri, Sep 8, 2017	5.19	5.27	5.01	5.07
2495	NYSE	FSM	Thu, Sep 7, 2017	5.06	5.19	5.00	5.18
2494	NYSE	FSM	Wed, Sep 6, 2017	5.01	5.11	4.92	4.97
2493	NYSE	FSM	Tue, Sep 5, 2017	4.96	5.05	4.92	5.01
2492	NYSE	FSM	Fri, Sep 1, 2017	4.89	4.92	4.77	4.89
2491	NYSE	FSM	Thu, Aug 31, 2017	4.65	4.84	4.64	4.83
2490	NYSE	FSM	Wed, Aug 30, 2017	4.75	4.76	4.61	4.65
2489	NYSE	FSM	Tue, Aug 29, 2017	4.86	4.91	4.69	4.76
2488	NYSE	FSM	Mon, Aug 28, 2017	4.58	4.82	4.57	4.80
2487	NYSE	FSM	Fri, Aug 25, 2017	4.53	4.56	4.47	4.55
2486	NYSE	FSM	Thu, Aug 24, 2017	4.44	4.54	4.41	4.52
2485	NYSE	FSM	Wed, Aug 23, 2017	4.48	4.48	4.38	4.46
2484	NYSE	FSM	Tue, Aug 22, 2017	4.48	4.51	4.41	4.44
2483	NYSE	FSM	Mon, Aug 21, 2017	4.44	4.52	4.43	4.50
2482	NYSE	FSM	Fri, Aug 18, 2017	4.55	4.60	4.39	4.42
2481	NYSE	FSM	Thu, Aug 17, 2017	4.53	4.55	4.45	4.46
2480	NYSE	FSM	Wed, Aug 16, 2017	4.38	4.59	4.34	4.50
2479	NYSE	FSM	Tue, Aug 15, 2017	4.48	4.56	4.32	4.35
2478	NYSE	FSM	Mon, Aug 14, 2017	4.40	4.49	4.38	4.49
2477	NYSE	FSM	Fri, Aug 11, 2017	4.47	4.56	4.43	4.47
2476	NYSE	FSM	Thu, Aug 10, 2017	4.52	4.58	4.47	4.53
2475	NYSE	FSM	Wed, Aug 9, 2017	4.43	4.50	4.36	4.44
2474	NYSE	FSM	Tue, Aug 8, 2017	4.37	4.40	4.29	4.35
2473	NYSE	FSM	Mon, Aug 7, 2017	4.39	4.43	4.36	4.37
2472	NYSE	FSM	Fri, Aug 4, 2017	4.45	4.48	4.32	4.38
2471	NYSE	FSM	Thu, Aug 3, 2017	4.69	4.70	4.46	4.46
2470	NYSE	FSM	Wed, Aug 2, 2017	4.86	4.89	4.69	4.70
2469	NYSE	FSM	Tue, Aug 1, 2017	4.97	5.01	4.89	4.90
2468	NYSE	FSM	Mon, Jul 31, 2017	5.09	5.15	4.97	4.99
2467	NYSE	FSM	Fri, Jul 28, 2017	4.97	5.10	4.97	5.07
2466	NYSE	FSM	Thu, Jul 27, 2017	5.00	5.06	4.91	4.93
2465	NYSE	FSM	Wed, Jul 26, 2017	4.80	5.01	4.76	4.96
2464	NYSE	FSM	Tue, Jul 25, 2017	4.91	4.95	4.79	4.82
2463	NYSE	FSM	Mon, Jul 24, 2017	4.94	4.98	4.88	4.90
2462	NYSE	FSM	Fri, Jul 21, 2017	4.90	4.93	4.82	4.90
2461	NYSE	FSM	Thu, Jul 20, 2017	4.81	4.91	4.77	4.87
2460	NYSE	FSM	Wed, Jul 19, 2017	4.87	4.92	4.80	4.86
2459	NYSE	FSM	Tue, Jul 18, 2017	4.98	4.99	4.83	4.85
2458	NYSE	FSM	Mon, Jul 17, 2017	4.88	4.98	4.84	4.87
2457	NYSE	FSM	Fri, Jul 14, 2017	4.80	4.89	4.75	4.77
2456	NYSE	FSM	Thu, Jul 13, 2017	4.79	4.79	4.66	4.69
2455	NYSE	FSM	Wed, Jul 12, 2017	4.77	4.84	4.72	4.75
2454	NYSE	FSM	Tue, Jul 11, 2017	4.68	4.74	4.54	4.73
2453	NYSE	FSM	Mon, Jul 10, 2017	4.43	4.67	4.39	4.67
2452	NYSE	FSM	Fri, Jul 7, 2017	4.57	4.60	4.42	4.47
2451	NYSE	FSM	Thu, Jul 6, 2017	4.67	4.70	4.54	4.59
2450	NYSE	FSM	Wed, Jul 5, 2017	4.65	4.78	4.60	4.69
2449	NYSE	FSM	Mon, Jul 3, 2017	4.75	4.82	4.62	4.65
2448	NYSE	FSM	Fri, Jun 30, 2017	4.86	4.97	4.83	4.89
2447	NYSE	FSM	Thu, Jun 29, 2017	5.01	5.05	4.85	4.89
2446	NYSE	FSM	Wed, Jun 28, 2017	5.04	5.12	4.97	5.08
2445	NYSE	FSM	Tue, Jun 27, 2017	5.10	5.14	4.96	5.01
2444	NYSE	FSM	Mon, Jun 26, 2017	5.02	5.12	4.95	5.05
2443	NYSE	FSM	Fri, Jun 23, 2017	4.85	5.13	4.76	5.11
2442	NYSE	FSM	Thu, Jun 22, 2017	4.76	4.84	4.69	4.76
2441	NYSE	FSM	Wed, Jun 21, 2017	4.63	4.73	4.61	4.70
2440	NYSE	FSM	Tue, Jun 20, 2017	4.69	4.70	4.56	4.63
2439	NYSE	FSM	Mon, Jun 19, 2017	4.68	4.83	4.65	4.66
2438	NYSE	FSM	Fri, Jun 16, 2017	4.72	4.82	4.62	4.71
2437	NYSE	FSM	Thu, Jun 15, 2017	4.74	4.91	4.67	4.72
2436	NYSE	FSM	Wed, Jun 14, 2017	5.11	5.19	4.75	4.83
2435	NYSE	FSM	Tue, Jun 13, 2017	4.93	5.08	4.88	5.02
2434	NYSE	FSM	Mon, Jun 12, 2017	4.85	5.06	4.78	4.96
2433	NYSE	FSM	Fri, Jun 9, 2017	4.88	4.95	4.82	4.86
2432	NYSE	FSM	Thu, Jun 8, 2017	5.12	5.12	4.94	5.00
2431	NYSE	FSM	Wed, Jun 7, 2017	5.06	5.19	4.98	5.18
2430	NYSE	FSM	Tue, Jun 6, 2017	4.93	5.20	4.90	5.13
2429	NYSE	FSM	Mon, Jun 5, 2017	4.76	4.85	4.65	4.85
2428	NYSE	FSM	Fri, Jun 2, 2017	4.82	4.82	4.66	4.67
2427	NYSE	FSM	Thu, Jun 1, 2017	4.68	4.75	4.64	4.72
2426	NYSE	FSM	Wed, May 31, 2017	4.72	4.79	4.62	4.71
2425	NYSE	FSM	Tue, May 30, 2017	4.73	4.80	4.67	4.71
2424	NYSE	FSM	Fri, May 26, 2017	4.84	4.92	4.70	4.71
2423	NYSE	FSM	Thu, May 25, 2017	4.50	4.80	4.41	4.74
2422	NYSE	FSM	Wed, May 24, 2017	4.57	4.64	4.25	4.37
2421	NYSE	FSM	Tue, May 23, 2017	4.66	4.75	4.51	4.63
2420	NYSE	FSM	Mon, May 22, 2017	4.56	4.72	4.56	4.67
2419	NYSE	FSM	Fri, May 19, 2017	4.61	4.68	4.50	4.53
2418	NYSE	FSM	Thu, May 18, 2017	4.71	4.71	4.51	4.54
2417	NYSE	FSM	Wed, May 17, 2017	4.65	4.84	4.61	4.72
2416	NYSE	FSM	Tue, May 16, 2017	4.56	4.60	4.45	4.53
2415	NYSE	FSM	Mon, May 15, 2017	4.55	4.59	4.40	4.55
2414	NYSE	FSM	Fri, May 12, 2017	4.52	4.55	4.36	4.43
2413	NYSE	FSM	Thu, May 11, 2017	4.33	4.47	4.33	4.43
2412	NYSE	FSM	Wed, May 10, 2017	4.25	4.36	4.20	4.32
2411	NYSE	FSM	Tue, May 9, 2017	4.20	4.22	4.11	4.21
2410	NYSE	FSM	Mon, May 8, 2017	4.26	4.28	4.11	4.25
2409	NYSE	FSM	Fri, May 5, 2017	4.19	4.31	4.17	4.25
2408	NYSE	FSM	Thu, May 4, 2017	4.29	4.33	4.13	4.16
2407	NYSE	FSM	Wed, May 3, 2017	4.43	4.49	4.32	4.37
2406	NYSE	FSM	Tue, May 2, 2017	4.44	4.54	4.38	4.42
2405	NYSE	FSM	Mon, May 1, 2017	4.56	4.57	4.36	4.45
2404	NYSE	FSM	Fri, Apr 28, 2017	4.50	4.66	4.46	4.61
2403	NYSE	FSM	Thu, Apr 27, 2017	4.60	4.61	4.37	4.47
2402	NYSE	FSM	Wed, Apr 26, 2017	4.52	4.70	4.43	4.61
2401	NYSE	FSM	Tue, Apr 25, 2017	4.73	4.76	4.41	4.62
2400	NYSE	FSM	Mon, Apr 24, 2017	4.92	4.93	4.81	4.82
2399	NYSE	FSM	Fri, Apr 21, 2017	5.04	5.11	4.92	5.00
2398	NYSE	FSM	Thu, Apr 20, 2017	4.96	5.06	4.90	5.02
2397	NYSE	FSM	Wed, Apr 19, 2017	5.09	5.12	4.79	4.94
2396	NYSE	FSM	Tue, Apr 18, 2017	5.16	5.21	5.11	5.15
2395	NYSE	FSM	Mon, Apr 17, 2017	5.23	5.28	5.01	5.15
2394	NYSE	FSM	Thu, Apr 13, 2017	5.38	5.41	5.21	5.23
2393	NYSE	FSM	Wed, Apr 12, 2017	5.36	5.43	5.27	5.41
2392	NYSE	FSM	Tue, Apr 11, 2017	5.38	5.45	5.30	5.35
2391	NYSE	FSM	Mon, Apr 10, 2017	5.26	5.32	5.18	5.29
2390	NYSE	FSM	Fri, Apr 7, 2017	5.58	5.58	5.23	5.31
2389	NYSE	FSM	Thu, Apr 6, 2017	5.36	5.48	5.30	5.44
2388	NYSE	FSM	Wed, Apr 5, 2017	5.31	5.44	5.21	5.37
2387	NYSE	FSM	Tue, Apr 4, 2017	5.27	5.39	5.22	5.35
2386	NYSE	FSM	Mon, Apr 3, 2017	5.19	5.39	5.14	5.22
2385	NYSE	FSM	Fri, Mar 31, 2017	5.05	5.24	5.05	5.20
2384	NYSE	FSM	Thu, Mar 30, 2017	4.92	4.97	4.85	4.90
2383	NYSE	FSM	Wed, Mar 29, 2017	4.89	5.03	4.87	4.96
2382	NYSE	FSM	Tue, Mar 28, 2017	5.09	5.14	4.80	4.93
2381	NYSE	FSM	Mon, Mar 27, 2017	5.13	5.14	5.01	5.11
2380	NYSE	FSM	Fri, Mar 24, 2017	5.03	5.10	4.96	5.02
2379	NYSE	FSM	Thu, Mar 23, 2017	5.08	5.17	4.91	5.05
2378	NYSE	FSM	Wed, Mar 22, 2017	5.25	5.25	5.05	5.08
2377	NYSE	FSM	Tue, Mar 21, 2017	5.20	5.39	5.12	5.23
2376	NYSE	FSM	Mon, Mar 20, 2017	5.16	5.24	5.09	5.18
2375	NYSE	FSM	Fri, Mar 17, 2017	5.48	5.51	5.10	5.14
2374	NYSE	FSM	Thu, Mar 16, 2017	5.76	5.77	5.41	5.45
2373	NYSE	FSM	Wed, Mar 15, 2017	5.18	5.60	4.99	5.54
2372	NYSE	FSM	Tue, Mar 14, 2017	5.33	5.42	5.03	5.08
2371	NYSE	FSM	Mon, Mar 13, 2017	5.26	5.45	5.21	5.35
2370	NYSE	FSM	Fri, Mar 10, 2017	4.98	5.25	4.97	5.19
2369	NYSE	FSM	Thu, Mar 9, 2017	4.87	4.97	4.84	4.89
2368	NYSE	FSM	Wed, Mar 8, 2017	4.92	5.02	4.85	4.87
2367	NYSE	FSM	Tue, Mar 7, 2017	4.89	5.08	4.84	5.02
2366	NYSE	FSM	Mon, Mar 6, 2017	5.25	5.28	4.91	4.99
2365	NYSE	FSM	Fri, Mar 3, 2017	5.14	5.32	5.00	5.30
2364	NYSE	FSM	Thu, Mar 2, 2017	5.53	5.68	5.11	5.15
2363	NYSE	FSM	Wed, Mar 1, 2017	5.48	5.85	5.45	5.77
2362	NYSE	FSM	Tue, Feb 28, 2017	5.53	5.78	5.49	5.64
2361	NYSE	FSM	Mon, Feb 27, 2017	6.08	6.14	5.34	5.40
2360	NYSE	FSM	Fri, Feb 24, 2017	6.53	6.55	6.09	6.12
2359	NYSE	FSM	Thu, Feb 23, 2017	6.42	6.55	6.38	6.45
2358	NYSE	FSM	Wed, Feb 22, 2017	6.36	6.37	6.09	6.28
2357	NYSE	FSM	Tue, Feb 21, 2017	6.30	6.51	6.18	6.39
2356	NYSE	FSM	Fri, Feb 17, 2017	6.41	6.45	6.33	6.35
2355	NYSE	FSM	Thu, Feb 16, 2017	6.45	6.50	6.36	6.44
2354	NYSE	FSM	Wed, Feb 15, 2017	6.34	6.50	6.31	6.38
2353	NYSE	FSM	Tue, Feb 14, 2017	6.63	6.64	6.31	6.45
2352	NYSE	FSM	Mon, Feb 13, 2017	6.58	6.66	6.44	6.48
2351	NYSE	FSM	Fri, Feb 10, 2017	6.26	6.70	6.23	6.66
2350	NYSE	FSM	Thu, Feb 9, 2017	6.58	6.60	6.28	6.36
2349	NYSE	FSM	Wed, Feb 8, 2017	6.75	6.86	6.47	6.58
2348	NYSE	FSM	Tue, Feb 7, 2017	6.66	6.87	6.51	6.65
2347	NYSE	FSM	Mon, Feb 6, 2017	6.37	6.69	6.27	6.68
2346	NYSE	FSM	Fri, Feb 3, 2017	6.27	6.36	6.21	6.30
2345	NYSE	FSM	Thu, Feb 2, 2017	6.37	6.45	6.24	6.28
2344	NYSE	FSM	Wed, Feb 1, 2017	6.17	6.30	6.13	6.26
2343	NYSE	FSM	Tue, Jan 31, 2017	6.28	6.29	6.11	6.24
2342	NYSE	FSM	Mon, Jan 30, 2017	6.21	6.25	6.06	6.08
2341	NYSE	FSM	Fri, Jan 27, 2017	6.03	6.23	6.00	6.16
2340	NYSE	FSM	Thu, Jan 26, 2017	6.04	6.13	5.96	6.01
2339	NYSE	FSM	Wed, Jan 25, 2017	6.10	6.27	6.06	6.21
2338	NYSE	FSM	Tue, Jan 24, 2017	6.30	6.40	6.01	6.15
2337	NYSE	FSM	Mon, Jan 23, 2017	6.79	6.91	6.66	6.85
2336	NYSE	FSM	Fri, Jan 20, 2017	6.51	6.85	6.39	6.67
2335	NYSE	FSM	Thu, Jan 19, 2017	6.36	6.59	6.24	6.47
2334	NYSE	FSM	Wed, Jan 18, 2017	6.78	6.86	6.39	6.50
2333	NYSE	FSM	Tue, Jan 17, 2017	6.70	6.92	6.70	6.82
2332	NYSE	FSM	Fri, Jan 13, 2017	6.28	6.53	6.16	6.47
2331	NYSE	FSM	Thu, Jan 12, 2017	6.65	6.73	6.23	6.35
2330	NYSE	FSM	Wed, Jan 11, 2017	6.42	6.56	6.19	6.45
2329	NYSE	FSM	Tue, Jan 10, 2017	6.55	6.70	6.39	6.54
2328	NYSE	FSM	Mon, Jan 9, 2017	6.45	6.69	6.32	6.44
2327	NYSE	FSM	Fri, Jan 6, 2017	6.53	6.74	6.11	6.30
2326	NYSE	FSM	Thu, Jan 5, 2017	6.33	6.78	6.31	6.71
2325	NYSE	FSM	Wed, Jan 4, 2017	6.28	6.28	6.03	6.15
2324	NYSE	FSM	Tue, Jan 3, 2017	5.73	6.13	5.66	6.12
2323	NYSE	FSM	Fri, Dec 30, 2016	6.20	6.30	5.64	5.65
2322	NYSE	FSM	Thu, Dec 29, 2016	5.65	6.16	5.58	6.15
2321	NYSE	FSM	Wed, Dec 28, 2016	5.39	5.63	5.32	5.56
2320	NYSE	FSM	Tue, Dec 27, 2016	5.17	5.51	5.17	5.46
2319	NYSE	FSM	Fri, Dec 23, 2016	5.03	5.17	5.01	5.10
2318	NYSE	FSM	Thu, Dec 22, 2016	5.07	5.22	5.00	5.02
2317	NYSE	FSM	Wed, Dec 21, 2016	5.24	5.29	5.11	5.13
2316	NYSE	FSM	Tue, Dec 20, 2016	5.18	5.26	5.07	5.24
2315	NYSE	FSM	Mon, Dec 19, 2016	5.19	5.46	5.17	5.31
2314	NYSE	FSM	Fri, Dec 16, 2016	5.33	5.56	5.18	5.56
2313	NYSE	FSM	Thu, Dec 15, 2016	5.40	5.48	5.20	5.28
2312	NYSE	FSM	Wed, Dec 14, 2016	6.07	6.27	5.59	5.59
2311	NYSE	FSM	Tue, Dec 13, 2016	5.82	6.12	5.82	5.99
2310	NYSE	FSM	Mon, Dec 12, 2016	5.78	5.99	5.69	5.83
2309	NYSE	FSM	Fri, Dec 9, 2016	6.12	6.12	5.64	5.66
2308	NYSE	FSM	Thu, Dec 8, 2016	6.26	6.36	6.05	6.16
2307	NYSE	FSM	Wed, Dec 7, 2016	6.52	6.61	6.20	6.28
2306	NYSE	FSM	Tue, Dec 6, 2016	6.60	6.69	6.26	6.34
2305	NYSE	FSM	Mon, Dec 5, 2016	6.42	6.73	6.26	6.60
2304	NYSE	FSM	Fri, Dec 2, 2016	6.18	6.55	6.18	6.54
2303	NYSE	FSM	Thu, Dec 1, 2016	6.05	6.31	5.83	6.10
2302	NYSE	FSM	Wed, Nov 30, 2016	6.21	6.22	6.04	6.07
2301	NYSE	FSM	Tue, Nov 29, 2016	6.05	6.29	6.00	6.22
2300	NYSE	FSM	Mon, Nov 28, 2016	6.10	6.27	6.04	6.21
2299	NYSE	FSM	Fri, Nov 25, 2016	6.13	6.13	5.98	6.04
2298	NYSE	FSM	Wed, Nov 23, 2016	6.13	6.20	5.96	6.12
2297	NYSE	FSM	Tue, Nov 22, 2016	6.25	6.47	6.03	6.45
2296	NYSE	FSM	Mon, Nov 21, 2016	6.20	6.34	6.09	6.17
2295	NYSE	FSM	Fri, Nov 18, 2016	6.17	6.28	5.93	6.13
2294	NYSE	FSM	Thu, Nov 17, 2016	6.64	6.72	6.12	6.23
2293	NYSE	FSM	Wed, Nov 16, 2016	6.63	6.66	6.35	6.51
2292	NYSE	FSM	Tue, Nov 15, 2016	6.18	6.75	6.01	6.73
2291	NYSE	FSM	Mon, Nov 14, 2016	5.80	6.43	5.70	6.21
2290	NYSE	FSM	Fri, Nov 11, 2016	6.84	6.92	5.85	5.92
2289	NYSE	FSM	Thu, Nov 10, 2016	7.23	7.25	6.74	6.90
2288	NYSE	FSM	Wed, Nov 9, 2016	7.21	7.68	6.92	7.22
2287	NYSE	FSM	Tue, Nov 8, 2016	6.98	7.14	6.63	6.76
2286	NYSE	FSM	Mon, Nov 7, 2016	6.91	7.00	6.68	6.91
2285	NYSE	FSM	Fri, Nov 4, 2016	7.40	7.43	6.83	7.09
2284	NYSE	FSM	Thu, Nov 3, 2016	7.20	7.43	7.16	7.39
2283	NYSE	FSM	Wed, Nov 2, 2016	7.48	7.73	7.21	7.24
2282	NYSE	FSM	Tue, Nov 1, 2016	7.07	7.38	6.96	7.28
2281	NYSE	FSM	Mon, Oct 31, 2016	6.61	6.86	6.50	6.84
2280	NYSE	FSM	Fri, Oct 28, 2016	6.64	6.81	6.44	6.63
2279	NYSE	FSM	Thu, Oct 27, 2016	6.88	6.91	6.57	6.64
2278	NYSE	FSM	Wed, Oct 26, 2016	6.95	7.03	6.74	6.82
2277	NYSE	FSM	Tue, Oct 25, 2016	6.89	7.07	6.71	6.97
2276	NYSE	FSM	Mon, Oct 24, 2016	7.12	7.17	6.67	6.81
2275	NYSE	FSM	Fri, Oct 21, 2016	6.72	6.81	6.65	6.79
2274	NYSE	FSM	Thu, Oct 20, 2016	7.00	7.01	6.72	6.77
2273	NYSE	FSM	Wed, Oct 19, 2016	6.93	7.04	6.77	7.00
2272	NYSE	FSM	Tue, Oct 18, 2016	6.64	6.83	6.46	6.74
2271	NYSE	FSM	Mon, Oct 17, 2016	6.31	6.45	6.29	6.43
2270	NYSE	FSM	Fri, Oct 14, 2016	6.49	6.56	6.21	6.27
2269	NYSE	FSM	Thu, Oct 13, 2016	6.36	6.80	6.35	6.59
2268	NYSE	FSM	Wed, Oct 12, 2016	6.20	6.40	6.16	6.36
2267	NYSE	FSM	Tue, Oct 11, 2016	6.32	6.39	6.16	6.19
2266	NYSE	FSM	Mon, Oct 10, 2016	6.42	6.51	6.29	6.41
2265	NYSE	FSM	Fri, Oct 7, 2016	6.36	6.48	6.10	6.29
2264	NYSE	FSM	Thu, Oct 6, 2016	6.07	6.28	6.02	6.14
2263	NYSE	FSM	Wed, Oct 5, 2016	6.38	6.47	6.02	6.35
2262	NYSE	FSM	Tue, Oct 4, 2016	6.86	6.87	6.16	6.24
2261	NYSE	FSM	Mon, Oct 3, 2016	7.24	7.37	7.03	7.13
2260	NYSE	FSM	Fri, Sep 30, 2016	7.57	7.73	7.24	7.24
2259	NYSE	FSM	Thu, Sep 29, 2016	7.22	7.42	7.09	7.35
2258	NYSE	FSM	Wed, Sep 28, 2016	7.09	7.38	6.93	7.28
2257	NYSE	FSM	Tue, Sep 27, 2016	7.11	7.20	6.90	7.09
2256	NYSE	FSM	Mon, Sep 26, 2016	7.44	7.59	7.22	7.23
2255	NYSE	FSM	Fri, Sep 23, 2016	7.73	7.79	7.35	7.41
2254	NYSE	FSM	Thu, Sep 22, 2016	8.20	8.21	7.62	7.75
2253	NYSE	FSM	Wed, Sep 21, 2016	7.74	8.03	7.57	7.99
2252	NYSE	FSM	Tue, Sep 20, 2016	7.38	7.56	7.27	7.54
2251	NYSE	FSM	Mon, Sep 19, 2016	7.45	7.59	7.29	7.38
2250	NYSE	FSM	Fri, Sep 16, 2016	7.52	7.61	7.25	7.25
2249	NYSE	FSM	Thu, Sep 15, 2016	7.59	7.91	7.36	7.69
2248	NYSE	FSM	Wed, Sep 14, 2016	7.78	7.95	7.54	7.60
2247	NYSE	FSM	Tue, Sep 13, 2016	8.11	8.28	7.62	7.74
2246	NYSE	FSM	Mon, Sep 12, 2016	7.82	8.36	7.72	8.31
2245	NYSE	FSM	Fri, Sep 9, 2016	8.75	8.80	7.87	8.04
2244	NYSE	FSM	Thu, Sep 8, 2016	9.01	9.09	8.79	8.93
2243	NYSE	FSM	Wed, Sep 7, 2016	9.01	9.07	8.60	9.07
2242	NYSE	FSM	Tue, Sep 6, 2016	8.71	9.03	8.50	9.01
2241	NYSE	FSM	Fri, Sep 2, 2016	8.19	8.40	7.90	8.35
2240	NYSE	FSM	Thu, Sep 1, 2016	7.32	7.88	7.27	7.84
2239	NYSE	FSM	Wed, Aug 31, 2016	7.60	7.65	7.37	7.46
2238	NYSE	FSM	Tue, Aug 30, 2016	8.09	8.29	7.51	7.68
2237	NYSE	FSM	Mon, Aug 29, 2016	7.91	8.33	7.88	8.20
2236	NYSE	FSM	Fri, Aug 26, 2016	8.11	8.42	7.82	8.03
2235	NYSE	FSM	Thu, Aug 25, 2016	7.57	8.18	7.25	7.89
2234	NYSE	FSM	Wed, Aug 24, 2016	8.77	8.81	7.55	7.61
2233	NYSE	FSM	Tue, Aug 23, 2016	9.08	9.19	8.91	8.94
2232	NYSE	FSM	Mon, Aug 22, 2016	8.91	9.02	8.68	8.99
2231	NYSE	FSM	Fri, Aug 19, 2016	9.26	9.31	9.03	9.19
2230	NYSE	FSM	Thu, Aug 18, 2016	9.20	9.55	9.13	9.51
2229	NYSE	FSM	Wed, Aug 17, 2016	9.25	9.31	8.97	9.22
2228	NYSE	FSM	Tue, Aug 16, 2016	9.28	9.40	9.16	9.35
2227	NYSE	FSM	Mon, Aug 15, 2016	9.12	9.41	9.11	9.23
2226	NYSE	FSM	Fri, Aug 12, 2016	9.37	9.41	8.98	9.07
2225	NYSE	FSM	Thu, Aug 11, 2016	9.14	9.57	9.07	9.17
2224	NYSE	FSM	Wed, Aug 10, 2016	9.37	9.40	8.97	9.12
2223	NYSE	FSM	Tue, Aug 9, 2016	9.49	9.49	9.05	9.10
2222	NYSE	FSM	Mon, Aug 8, 2016	9.44	9.48	9.16	9.45
2221	NYSE	FSM	Fri, Aug 5, 2016	8.75	8.85	8.68	8.77
2220	NYSE	FSM	Thu, Aug 4, 2016	9.14	9.18	8.98	9.06
2219	NYSE	FSM	Wed, Aug 3, 2016	9.12	9.20	8.71	9.09
2218	NYSE	FSM	Tue, Aug 2, 2016	9.30	9.75	9.08	9.17
2217	NYSE	FSM	Mon, Aug 1, 2016	8.83	9.25	8.66	9.18
2216	NYSE	FSM	Fri, Jul 29, 2016	8.63	8.85	8.55	8.72
2215	NYSE	FSM	Thu, Jul 28, 2016	8.76	8.76	8.35	8.58
2214	NYSE	FSM	Wed, Jul 27, 2016	8.15	8.73	8.08	8.59
2213	NYSE	FSM	Tue, Jul 26, 2016	7.70	8.11	7.67	8.00
2212	NYSE	FSM	Mon, Jul 25, 2016	7.89	7.95	7.57	7.70
2211	NYSE	FSM	Fri, Jul 22, 2016	8.01	8.15	7.91	8.07
2210	NYSE	FSM	Thu, Jul 21, 2016	7.82	8.17	7.79	8.15
2209	NYSE	FSM	Wed, Jul 20, 2016	8.20	8.20	7.71	7.79
2208	NYSE	FSM	Tue, Jul 19, 2016	8.50	8.57	8.37	8.44
2207	NYSE	FSM	Mon, Jul 18, 2016	8.55	8.68	8.36	8.57
2206	NYSE	FSM	Fri, Jul 15, 2016	8.61	8.78	8.54	8.61
2205	NYSE	FSM	Thu, Jul 14, 2016	8.49	8.79	8.43	8.78
2204	NYSE	FSM	Wed, Jul 13, 2016	8.71	8.95	8.40	8.79
2203	NYSE	FSM	Tue, Jul 12, 2016	8.92	9.03	8.38	8.51
2202	NYSE	FSM	Mon, Jul 11, 2016	8.75	8.93	8.55	8.87
2201	NYSE	FSM	Fri, Jul 8, 2016	8.08	8.80	8.00	8.69
2200	NYSE	FSM	Thu, Jul 7, 2016	8.13	8.34	7.89	8.05
2199	NYSE	FSM	Wed, Jul 6, 2016	7.86	8.19	7.72	8.19
2198	NYSE	FSM	Tue, Jul 5, 2016	7.79	7.81	7.50	7.75
2197	NYSE	FSM	Fri, Jul 1, 2016	7.21	7.67	7.19	7.61
2196	NYSE	FSM	Thu, Jun 30, 2016	7.00	7.03	6.81	6.98
2195	NYSE	FSM	Wed, Jun 29, 2016	6.39	7.02	6.37	6.88
2194	NYSE	FSM	Tue, Jun 28, 2016	6.17	6.41	6.13	6.24
2193	NYSE	FSM	Mon, Jun 27, 2016	6.34	6.38	6.03	6.18
2192	NYSE	FSM	Fri, Jun 24, 2016	6.50	6.62	6.17	6.29
2191	NYSE	FSM	Thu, Jun 23, 2016	6.38	6.43	6.16	6.18
2190	NYSE	FSM	Wed, Jun 22, 2016	6.26	6.39	6.15	6.37
2189	NYSE	FSM	Tue, Jun 21, 2016	6.22	6.38	6.19	6.26
2188	NYSE	FSM	Mon, Jun 20, 2016	6.18	6.48	6.01	6.41
2187	NYSE	FSM	Fri, Jun 17, 2016	6.37	6.50	6.13	6.22
2186	NYSE	FSM	Thu, Jun 16, 2016	6.66	6.87	6.15	6.23
2185	NYSE	FSM	Wed, Jun 15, 2016	6.29	6.56	6.20	6.45
2184	NYSE	FSM	Tue, Jun 14, 2016	6.44	6.50	6.12	6.25
2183	NYSE	FSM	Mon, Jun 13, 2016	6.58	6.68	6.30	6.44
2182	NYSE	FSM	Fri, Jun 10, 2016	6.53	6.73	6.36	6.50
2181	NYSE	FSM	Thu, Jun 9, 2016	6.23	6.59	6.11	6.53
2180	NYSE	FSM	Wed, Jun 8, 2016	6.54	6.67	6.00	6.22
2179	NYSE	FSM	Tue, Jun 7, 2016	6.22	6.42	6.18	6.32
2178	NYSE	FSM	Mon, Jun 6, 2016	6.34	6.35	6.00	6.32
2177	NYSE	FSM	Fri, Jun 3, 2016	5.73	6.23	5.62	6.22
2176	NYSE	FSM	Thu, Jun 2, 2016	5.45	5.49	5.35	5.40
2175	NYSE	FSM	Wed, Jun 1, 2016	5.57	5.71	5.36	5.50
2174	NYSE	FSM	Tue, May 31, 2016	5.47	5.73	5.39	5.57
2173	NYSE	FSM	Fri, May 27, 2016	5.75	5.81	5.43	5.49
2172	NYSE	FSM	Thu, May 26, 2016	5.98	6.00	5.72	5.80
2171	NYSE	FSM	Wed, May 25, 2016	5.45	5.85	5.40	5.81
2170	NYSE	FSM	Tue, May 24, 2016	5.89	6.00	5.48	5.49
2169	NYSE	FSM	Mon, May 23, 2016	6.00	6.19	5.78	6.05
2168	NYSE	FSM	Fri, May 20, 2016	6.12	6.22	5.85	6.17
2167	NYSE	FSM	Thu, May 19, 2016	5.77	6.16	5.38	6.09
2166	NYSE	FSM	Wed, May 18, 2016	6.45	6.63	5.92	5.96
2165	NYSE	FSM	Tue, May 17, 2016	6.44	6.64	6.31	6.63
2164	NYSE	FSM	Mon, May 16, 2016	6.40	6.61	6.31	6.38
2163	NYSE	FSM	Fri, May 13, 2016	6.36	6.41	6.22	6.28
2162	NYSE	FSM	Thu, May 12, 2016	6.44	6.52	6.17	6.32
2161	NYSE	FSM	Wed, May 11, 2016	6.54	6.69	6.28	6.60
2160	NYSE	FSM	Tue, May 10, 2016	6.02	6.44	5.99	6.38
2159	NYSE	FSM	Mon, May 9, 2016	6.16	6.25	6.00	6.02
2158	NYSE	FSM	Fri, May 6, 2016	6.05	6.54	6.05	6.47
2157	NYSE	FSM	Thu, May 5, 2016	5.88	6.05	5.84	6.00
2156	NYSE	FSM	Wed, May 4, 2016	6.04	6.25	5.70	5.75
2155	NYSE	FSM	Tue, May 3, 2016	6.17	6.34	6.04	6.19
2154	NYSE	FSM	Mon, May 2, 2016	6.46	6.48	6.11	6.18
2153	NYSE	FSM	Fri, Apr 29, 2016	6.30	6.49	6.25	6.42
2152	NYSE	FSM	Thu, Apr 28, 2016	6.03	6.26	5.86	6.20
2151	NYSE	FSM	Wed, Apr 27, 2016	5.99	6.07	5.79	5.96
2150	NYSE	FSM	Tue, Apr 26, 2016	5.66	5.93	5.62	5.91
2149	NYSE	FSM	Mon, Apr 25, 2016	5.70	5.80	5.55	5.65
2148	NYSE	FSM	Fri, Apr 22, 2016	5.85	5.97	5.60	5.71
2147	NYSE	FSM	Thu, Apr 21, 2016	5.83	6.00	5.64	5.85
2146	NYSE	FSM	Wed, Apr 20, 2016	5.74	6.00	5.55	5.59
2145	NYSE	FSM	Tue, Apr 19, 2016	5.15	5.70	5.13	5.68
2144	NYSE	FSM	Mon, Apr 18, 2016	4.94	5.00	4.82	4.94
2143	NYSE	FSM	Fri, Apr 15, 2016	4.80	4.94	4.70	4.93
2142	NYSE	FSM	Thu, Apr 14, 2016	4.75	4.87	4.56	4.77
2141	NYSE	FSM	Wed, Apr 13, 2016	4.75	5.04	4.70	4.74
2140	NYSE	FSM	Tue, Apr 12, 2016	4.77	4.81	4.52	4.81
2139	NYSE	FSM	Mon, Apr 11, 2016	4.40	4.71	4.33	4.68
2138	NYSE	FSM	Fri, Apr 8, 2016	4.14	4.32	4.13	4.27
2137	NYSE	FSM	Thu, Apr 7, 2016	4.13	4.26	4.12	4.14
2136	NYSE	FSM	Wed, Apr 6, 2016	4.08	4.12	4.00	4.08
2135	NYSE	FSM	Tue, Apr 5, 2016	3.86	3.86	3.86	4.11
2134	NYSE	FSM	Mon, Apr 4, 2016	3.89	3.94	3.80	3.86
2133	NYSE	FSM	Fri, Apr 1, 2016	3.84	3.93	3.70	3.93
2132	NYSE	FSM	Thu, Mar 31, 2016	4.01	4.07	3.89	3.90
2131	NYSE	FSM	Wed, Mar 30, 2016	4.03	4.04	3.91	4.00
2130	NYSE	FSM	Tue, Mar 29, 2016	3.75	4.02	3.70	4.00
2129	NYSE	FSM	Mon, Mar 28, 2016	3.80	3.80	3.67	3.75
2128	NYSE	FSM	Thu, Mar 24, 2016	3.81	3.84	3.63	3.78
2127	NYSE	FSM	Wed, Mar 23, 2016	3.81	3.95	3.72	3.83
2126	NYSE	FSM	Tue, Mar 22, 2016	4.02	4.05	3.86	3.98
2125	NYSE	FSM	Mon, Mar 21, 2016	3.89	4.06	3.88	4.00
2124	NYSE	FSM	Fri, Mar 18, 2016	4.00	4.09	3.85	3.93
2123	NYSE	FSM	Thu, Mar 17, 2016	4.03	4.30	3.95	4.00
2122	NYSE	FSM	Wed, Mar 16, 2016	3.54	3.89	3.50	3.88
2121	NYSE	FSM	Tue, Mar 15, 2016	3.90	3.90	3.90	3.60
2120	NYSE	FSM	Mon, Mar 14, 2016	4.01	4.13	3.88	3.90
2119	NYSE	FSM	Fri, Mar 11, 2016	4.13	4.13	4.13	4.01
2118	NYSE	FSM	Thu, Mar 10, 2016	3.94	3.94	3.94	4.13
2117	NYSE	FSM	Wed, Mar 9, 2016	3.83	3.97	3.78	3.94
2116	NYSE	FSM	Tue, Mar 8, 2016	4.01	4.03	3.78	3.88
2115	NYSE	FSM	Mon, Mar 7, 2016	4.06	4.21	3.78	3.92
2114	NYSE	FSM	Fri, Mar 4, 2016	3.61	4.27	3.61	3.88
2113	NYSE	FSM	Thu, Mar 3, 2016	3.46	3.46	3.46	3.61
2112	NYSE	FSM	Wed, Mar 2, 2016	3.38	3.50	3.35	3.46
2111	NYSE	FSM	Tue, Mar 1, 2016	3.47	3.47	3.32	3.37
2110	NYSE	FSM	Mon, Feb 29, 2016	3.42	3.53	3.37	3.45
2109	NYSE	FSM	Fri, Feb 26, 2016	3.50	3.56	3.40	3.42
2108	NYSE	FSM	Thu, Feb 25, 2016	3.46	3.55	3.40	3.55
2107	NYSE	FSM	Wed, Feb 24, 2016	3.55	3.62	3.38	3.48
2106	NYSE	FSM	Tue, Feb 23, 2016	3.46	3.51	3.38	3.44
2105	NYSE	FSM	Mon, Feb 22, 2016	3.47	3.61	3.40	3.43
2104	NYSE	FSM	Fri, Feb 19, 2016	3.59	3.63	3.47	3.52
2103	NYSE	FSM	Thu, Feb 18, 2016	3.23	3.65	3.23	3.61
2102	NYSE	FSM	Wed, Feb 17, 2016	3.30	3.43	3.19	3.29
2101	NYSE	FSM	Tue, Feb 16, 2016	3.37	3.37	3.15	3.28
2100	NYSE	FSM	Fri, Feb 12, 2016	3.42	3.58	3.38	3.52
2099	NYSE	FSM	Thu, Feb 11, 2016	3.47	3.52	3.26	3.44
2098	NYSE	FSM	Wed, Feb 10, 2016	3.13	3.21	2.91	3.21
2097	NYSE	FSM	Tue, Feb 9, 2016	3.27	3.34	3.05	3.11
2096	NYSE	FSM	Mon, Feb 8, 2016	3.30	3.55	3.23	3.24
2095	NYSE	FSM	Fri, Feb 5, 2016	2.93	3.24	2.87	3.24
2094	NYSE	FSM	Thu, Feb 4, 2016	2.79	3.06	2.77	2.98
2093	NYSE	FSM	Wed, Feb 3, 2016	2.60	2.74	2.58	2.74
2092	NYSE	FSM	Tue, Feb 2, 2016	2.58	2.61	2.51	2.60
2091	NYSE	FSM	Mon, Feb 1, 2016	2.55	2.62	2.53	2.57
2090	NYSE	FSM	Fri, Jan 29, 2016	2.45	2.55	2.45	2.55
2089	NYSE	FSM	Thu, Jan 28, 2016	2.44	2.51	2.36	2.45
2088	NYSE	FSM	Wed, Jan 27, 2016	2.45	2.51	2.40	2.47
2087	NYSE	FSM	Tue, Jan 26, 2016	2.37	2.44	2.37	2.43
2086	NYSE	FSM	Mon, Jan 25, 2016	2.42	2.45	2.32	2.33
2085	NYSE	FSM	Fri, Jan 22, 2016	2.22	2.34	2.18	2.31
2084	NYSE	FSM	Thu, Jan 21, 2016	2.16	2.22	2.08	2.20
2083	NYSE	FSM	Wed, Jan 20, 2016	2.05	2.15	2.00	2.15
2082	NYSE	FSM	Tue, Jan 19, 2016	2.21	2.22	2.00	2.03
2081	NYSE	FSM	Fri, Jan 15, 2016	2.32	2.33	2.13	2.15
2080	NYSE	FSM	Thu, Jan 14, 2016	2.30	2.30	2.18	2.23
2079	NYSE	FSM	Wed, Jan 13, 2016	2.29	2.34	2.20	2.28
2078	NYSE	FSM	Tue, Jan 12, 2016	2.37	2.37	2.20	2.24
2077	NYSE	FSM	Mon, Jan 11, 2016	2.58	2.58	2.37	2.41
2076	NYSE	FSM	Fri, Jan 8, 2016	2.48	2.63	2.39	2.52
2075	NYSE	FSM	Thu, Jan 7, 2016	2.42	2.49	2.37	2.48
2074	NYSE	FSM	Wed, Jan 6, 2016	2.41	2.42	2.34	2.36
2073	NYSE	FSM	Tue, Jan 5, 2016	2.38	2.39	2.33	2.39
2072	NYSE	FSM	Mon, Jan 4, 2016	2.31	2.38	2.28	2.33
2071	NYSE	FSM	Thu, Dec 31, 2015	2.21	2.28	2.21	2.25
2070	NYSE	FSM	Wed, Dec 30, 2015	2.26	2.28	2.21	2.23
2069	NYSE	FSM	Tue, Dec 29, 2015	2.33	2.39	2.27	2.28
2068	NYSE	FSM	Mon, Dec 28, 2015	2.38	2.39	2.29	2.30
2067	NYSE	FSM	Thu, Dec 24, 2015	2.32	2.40	2.32	2.40
2066	NYSE	FSM	Wed, Dec 23, 2015	2.26	2.31	2.23	2.31
2065	NYSE	FSM	Tue, Dec 22, 2015	2.34	2.35	2.27	2.27
2064	NYSE	FSM	Mon, Dec 21, 2015	2.31	2.39	2.31	2.34
2063	NYSE	FSM	Fri, Dec 18, 2015	2.32	2.35	2.26	2.26
2062	NYSE	FSM	Thu, Dec 17, 2015	2.32	2.33	2.22	2.28
2061	NYSE	FSM	Wed, Dec 16, 2015	2.35	2.42	2.32	2.38
2060	NYSE	FSM	Tue, Dec 15, 2015	2.33	2.34	2.22	2.31
2059	NYSE	FSM	Mon, Dec 14, 2015	2.44	2.47	2.27	2.31
2058	NYSE	FSM	Fri, Dec 11, 2015	2.47	2.51	2.41	2.45
2057	NYSE	FSM	Thu, Dec 10, 2015	2.50	2.58	2.48	2.53
2056	NYSE	FSM	Wed, Dec 9, 2015	2.49	2.58	2.46	2.49
2055	NYSE	FSM	Tue, Dec 8, 2015	2.51	2.53	2.42	2.45
2054	NYSE	FSM	Mon, Dec 7, 2015	2.60	2.61	2.46	2.51
2053	NYSE	FSM	Fri, Dec 4, 2015	2.57	2.66	2.53	2.63
2052	NYSE	FSM	Thu, Dec 3, 2015	2.51	2.54	2.48	2.52
2051	NYSE	FSM	Wed, Dec 2, 2015	2.51	2.54	2.45	2.47
2050	NYSE	FSM	Tue, Dec 1, 2015	2.46	2.56	2.46	2.52
2049	NYSE	FSM	Mon, Nov 30, 2015	2.40	2.50	2.40	2.46
2048	NYSE	FSM	Fri, Nov 27, 2015	2.36	2.43	2.34	2.40
2047	NYSE	FSM	Wed, Nov 25, 2015	2.41	2.46	2.38	2.41
2046	NYSE	FSM	Tue, Nov 24, 2015	2.44	2.50	2.41	2.43
2045	NYSE	FSM	Mon, Nov 23, 2015	2.41	2.46	2.38	2.38
2044	NYSE	FSM	Fri, Nov 20, 2015	2.54	2.58	2.42	2.42
2043	NYSE	FSM	Thu, Nov 19, 2015	2.50	2.57	2.47	2.54
2042	NYSE	FSM	Wed, Nov 18, 2015	2.33	2.48	2.33	2.46
2041	NYSE	FSM	Tue, Nov 17, 2015	2.46	2.49	2.28	2.33
2040	NYSE	FSM	Mon, Nov 16, 2015	2.49	2.51	2.46	2.51
2039	NYSE	FSM	Fri, Nov 13, 2015	2.43	2.52	2.42	2.47
2038	NYSE	FSM	Thu, Nov 12, 2015	2.48	2.52	2.44	2.45
2037	NYSE	FSM	Wed, Nov 11, 2015	2.46	2.54	2.42	2.54
2036	NYSE	FSM	Tue, Nov 10, 2015	2.35	2.52	2.33	2.46
2035	NYSE	FSM	Mon, Nov 9, 2015	2.37	2.44	2.32	2.41
2034	NYSE	FSM	Fri, Nov 6, 2015	2.36	2.41	2.34	2.36
2033	NYSE	FSM	Thu, Nov 5, 2015	2.46	2.48	2.36	2.44
2032	NYSE	FSM	Wed, Nov 4, 2015	2.59	2.68	2.46	2.48
2031	NYSE	FSM	Tue, Nov 3, 2015	2.50	2.60	2.50	2.55
2030	NYSE	FSM	Mon, Nov 2, 2015	2.55	2.59	2.50	2.56
2029	NYSE	FSM	Fri, Oct 30, 2015	2.52	2.64	2.50	2.61
2028	NYSE	FSM	Thu, Oct 29, 2015	2.68	2.74	2.50	2.53
2027	NYSE	FSM	Wed, Oct 28, 2015	2.79	2.96	2.69	2.74
2026	NYSE	FSM	Tue, Oct 27, 2015	2.78	2.82	2.68	2.75
2025	NYSE	FSM	Mon, Oct 26, 2015	2.81	2.82	2.71	2.78
2024	NYSE	FSM	Fri, Oct 23, 2015	2.75	2.83	2.65	2.80
2023	NYSE	FSM	Thu, Oct 22, 2015	2.70	2.78	2.64	2.71
2022	NYSE	FSM	Wed, Oct 21, 2015	2.81	2.81	2.68	2.68
2021	NYSE	FSM	Tue, Oct 20, 2015	2.74	2.87	2.73	2.84
2020	NYSE	FSM	Mon, Oct 19, 2015	2.87	2.88	2.69	2.73
2019	NYSE	FSM	Fri, Oct 16, 2015	2.97	3.06	2.92	2.92
2018	NYSE	FSM	Thu, Oct 15, 2015	2.85	3.08	2.85	3.03
2017	NYSE	FSM	Wed, Oct 14, 2015	2.75	2.89	2.72	2.88
2016	NYSE	FSM	Tue, Oct 13, 2015	2.67	2.75	2.62	2.69
2015	NYSE	FSM	Mon, Oct 12, 2015	2.74	2.84	2.55	2.56
2014	NYSE	FSM	Fri, Oct 9, 2015	2.65	2.72	2.56	2.70
2013	NYSE	FSM	Thu, Oct 8, 2015	2.57	2.66	2.51	2.56
2012	NYSE	FSM	Wed, Oct 7, 2015	2.53	2.60	2.47	2.58
2011	NYSE	FSM	Tue, Oct 6, 2015	2.43	2.55	2.42	2.47
2010	NYSE	FSM	Mon, Oct 5, 2015	2.40	2.44	2.32	2.37
2009	NYSE	FSM	Fri, Oct 2, 2015	2.23	2.37	2.23	2.35
2008	NYSE	FSM	Thu, Oct 1, 2015	2.21	2.29	2.14	2.18
2007	NYSE	FSM	Wed, Sep 30, 2015	2.20	2.23	2.12	2.18
2006	NYSE	FSM	Tue, Sep 29, 2015	2.18	2.25	2.18	2.20
2005	NYSE	FSM	Mon, Sep 28, 2015	2.29	2.31	2.17	2.19
2004	NYSE	FSM	Fri, Sep 25, 2015	2.37	2.42	2.32	2.38
2003	NYSE	FSM	Thu, Sep 24, 2015	2.30	2.45	2.29	2.38
2002	NYSE	FSM	Wed, Sep 23, 2015	2.37	2.38	2.25	2.27
2001	NYSE	FSM	Tue, Sep 22, 2015	2.32	2.34	2.28	2.34
2000	NYSE	FSM	Mon, Sep 21, 2015	2.41	2.43	2.34	2.39
1999	NYSE	FSM	Fri, Sep 18, 2015	2.42	2.45	2.33	2.44
1998	NYSE	FSM	Thu, Sep 17, 2015	2.26	2.35	2.14	2.35
1997	NYSE	FSM	Wed, Sep 16, 2015	2.12	2.28	2.12	2.22
1996	NYSE	FSM	Tue, Sep 15, 2015	2.05	2.15	2.05	2.08
1995	NYSE	FSM	Mon, Sep 14, 2015	2.18	2.18	2.04	2.07
1994	NYSE	FSM	Fri, Sep 11, 2015	2.05	2.18	2.00	2.17
1993	NYSE	FSM	Thu, Sep 10, 2015	2.09	2.15	2.06	2.10
1992	NYSE	FSM	Wed, Sep 9, 2015	2.20	2.21	2.07	2.07
1991	NYSE	FSM	Tue, Sep 8, 2015	2.25	2.27	2.15	2.18
1990	NYSE	FSM	Fri, Sep 4, 2015	2.18	2.19	2.11	2.17
1989	NYSE	FSM	Thu, Sep 3, 2015	2.24	2.35	2.16	2.19
1988	NYSE	FSM	Wed, Sep 2, 2015	2.31	2.35	2.21	2.27
1987	NYSE	FSM	Tue, Sep 1, 2015	2.42	2.50	2.27	2.28
1986	NYSE	FSM	Mon, Aug 31, 2015	2.50	2.52	2.38	2.43
1985	NYSE	FSM	Fri, Aug 28, 2015	2.38	2.61	2.38	2.57
1984	NYSE	FSM	Thu, Aug 27, 2015	2.27	2.45	2.26	2.42
1983	NYSE	FSM	Wed, Aug 26, 2015	2.38	2.43	2.22	2.25
1982	NYSE	FSM	Tue, Aug 25, 2015	2.63	2.65	2.42	2.43
1981	NYSE	FSM	Mon, Aug 24, 2015	2.75	2.93	2.54	2.58
1980	NYSE	FSM	Fri, Aug 21, 2015	3.07	3.09	2.83	2.86
1979	NYSE	FSM	Thu, Aug 20, 2015	2.91	3.12	2.89	3.09
1978	NYSE	FSM	Wed, Aug 19, 2015	2.73	2.87	2.72	2.82
1977	NYSE	FSM	Tue, Aug 18, 2015	2.78	2.78	2.65	2.71
1976	NYSE	FSM	Mon, Aug 17, 2015	2.78	2.89	2.74	2.80
1975	NYSE	FSM	Fri, Aug 14, 2015	2.82	2.83	2.69	2.77
1974	NYSE	FSM	Thu, Aug 13, 2015	2.94	2.94	2.73	2.76
1973	NYSE	FSM	Wed, Aug 12, 2015	2.87	3.06	2.80	3.06
1972	NYSE	FSM	Tue, Aug 11, 2015	2.88	2.88	2.70	2.82
1971	NYSE	FSM	Mon, Aug 10, 2015	2.70	2.86	2.59	2.82
1970	NYSE	FSM	Fri, Aug 7, 2015	2.59	2.79	2.59	2.69
1969	NYSE	FSM	Thu, Aug 6, 2015	2.50	2.67	2.46	2.59
1968	NYSE	FSM	Wed, Aug 5, 2015	2.66	2.71	2.44	2.49
1967	NYSE	FSM	Tue, Aug 4, 2015	2.73	2.80	2.57	2.62
1966	NYSE	FSM	Mon, Aug 3, 2015	2.78	2.78	2.66	2.70
1965	NYSE	FSM	Fri, Jul 31, 2015	2.73	2.82	2.71	2.78
1964	NYSE	FSM	Thu, Jul 30, 2015	2.70	2.78	2.64	2.70
1963	NYSE	FSM	Wed, Jul 29, 2015	2.67	2.81	2.65	2.77
1962	NYSE	FSM	Tue, Jul 28, 2015	2.61	2.70	2.61	2.68
1961	NYSE	FSM	Mon, Jul 27, 2015	2.60	2.76	2.54	2.59
1960	NYSE	FSM	Fri, Jul 24, 2015	2.42	2.69	2.39	2.66
1959	NYSE	FSM	Thu, Jul 23, 2015	2.71	2.78	2.45	2.49
1958	NYSE	FSM	Wed, Jul 22, 2015	2.69	2.79	2.60	2.74
1957	NYSE	FSM	Tue, Jul 21, 2015	2.74	2.88	2.70	2.71
1956	NYSE	FSM	Mon, Jul 20, 2015	2.97	2.97	2.67	2.70
1955	NYSE	FSM	Fri, Jul 17, 2015	3.20	3.21	3.01	3.01
1954	NYSE	FSM	Thu, Jul 16, 2015	3.28	3.28	3.15	3.25
1953	NYSE	FSM	Wed, Jul 15, 2015	3.42	3.42	3.20	3.28
1952	NYSE	FSM	Tue, Jul 14, 2015	3.40	3.59	3.37	3.45
1951	NYSE	FSM	Mon, Jul 13, 2015	3.38	3.41	3.30	3.40
1950	NYSE	FSM	Fri, Jul 10, 2015	3.42	3.44	3.33	3.41
1949	NYSE	FSM	Thu, Jul 9, 2015	3.40	3.43	3.27	3.38
1948	NYSE	FSM	Wed, Jul 8, 2015	3.56	3.57	3.32	3.35
1947	NYSE	FSM	Tue, Jul 7, 2015	3.57	3.57	3.47	3.51
1946	NYSE	FSM	Mon, Jul 6, 2015	3.61	3.72	3.57	3.62
1945	NYSE	FSM	Thu, Jul 2, 2015	3.63	3.69	3.55	3.64
1944	NYSE	FSM	Wed, Jul 1, 2015	3.67	3.68	3.54	3.59
1943	NYSE	FSM	Tue, Jun 30, 2015	3.61	3.71	3.56	3.66
1942	NYSE	FSM	Mon, Jun 29, 2015	3.72	3.75	3.62	3.64
1941	NYSE	FSM	Fri, Jun 26, 2015	3.79	3.85	3.71	3.72
1940	NYSE	FSM	Thu, Jun 25, 2015	3.86	3.88	3.76	3.80
1939	NYSE	FSM	Wed, Jun 24, 2015	3.89	3.94	3.80	3.87
1938	NYSE	FSM	Tue, Jun 23, 2015	3.91	3.95	3.85	3.89
1937	NYSE	FSM	Mon, Jun 22, 2015	3.91	3.97	3.80	3.93
1936	NYSE	FSM	Fri, Jun 19, 2015	4.03	4.03	3.90	3.92
1935	NYSE	FSM	Thu, Jun 18, 2015	4.08	4.13	3.95	3.99
1934	NYSE	FSM	Wed, Jun 17, 2015	3.98	4.04	3.87	4.03
1933	NYSE	FSM	Tue, Jun 16, 2015	3.68	3.98	3.65	3.93
1932	NYSE	FSM	Mon, Jun 15, 2015	3.65	3.79	3.61	3.71
1931	NYSE	FSM	Fri, Jun 12, 2015	3.75	3.77	3.65	3.66
1930	NYSE	FSM	Thu, Jun 11, 2015	3.70	3.81	3.68	3.78
1929	NYSE	FSM	Wed, Jun 10, 2015	3.79	3.80	3.66	3.74
1928	NYSE	FSM	Tue, Jun 9, 2015	3.69	3.75	3.61	3.68
1927	NYSE	FSM	Mon, Jun 8, 2015	3.68	3.69	3.56	3.67
1926	NYSE	FSM	Fri, Jun 5, 2015	3.64	3.70	3.60	3.63
1925	NYSE	FSM	Thu, Jun 4, 2015	3.78	3.78	3.67	3.68
1924	NYSE	FSM	Wed, Jun 3, 2015	3.89	3.89	3.77	3.78
1923	NYSE	FSM	Tue, Jun 2, 2015	3.71	3.93	3.71	3.86
1922	NYSE	FSM	Mon, Jun 1, 2015	3.83	3.83	3.71	3.71
1921	NYSE	FSM	Fri, May 29, 2015	3.75	3.86	3.75	3.81
1920	NYSE	FSM	Thu, May 28, 2015	3.74	3.79	3.70	3.75
1919	NYSE	FSM	Wed, May 27, 2015	3.70	3.76	3.66	3.74
1918	NYSE	FSM	Tue, May 26, 2015	3.77	3.77	3.66	3.69
1917	NYSE	FSM	Fri, May 22, 2015	3.76	3.89	3.76	3.87
1916	NYSE	FSM	Thu, May 21, 2015	3.84	3.84	3.77	3.78
1915	NYSE	FSM	Wed, May 20, 2015	3.86	3.95	3.83	3.85
1914	NYSE	FSM	Tue, May 19, 2015	3.83	3.94	3.78	3.86
1913	NYSE	FSM	Mon, May 18, 2015	4.00	4.00	3.90	3.90
1912	NYSE	FSM	Fri, May 15, 2015	3.82	4.04	3.79	3.93
1911	NYSE	FSM	Thu, May 14, 2015	4.02	4.06	3.78	3.83
1910	NYSE	FSM	Wed, May 13, 2015	3.88	4.04	3.81	3.96
1909	NYSE	FSM	Tue, May 12, 2015	3.71	3.82	3.70	3.78
1908	NYSE	FSM	Mon, May 11, 2015	3.79	3.87	3.75	3.76
1907	NYSE	FSM	Fri, May 8, 2015	3.76	3.77	3.65	3.73
1906	NYSE	FSM	Thu, May 7, 2015	3.67	3.70	3.58	3.68
1905	NYSE	FSM	Wed, May 6, 2015	3.74	3.79	3.65	3.72
1904	NYSE	FSM	Tue, May 5, 2015	3.79	3.84	3.72	3.74
1903	NYSE	FSM	Mon, May 4, 2015	3.85	3.86	3.74	3.78
1902	NYSE	FSM	Fri, May 1, 2015	3.72	3.80	3.72	3.74
1901	NYSE	FSM	Thu, Apr 30, 2015	3.86	3.86	3.72	3.79
1900	NYSE	FSM	Wed, Apr 29, 2015	3.84	4.02	3.77	3.92
1899	NYSE	FSM	Tue, Apr 28, 2015	3.70	3.87	3.68	3.83
1898	NYSE	FSM	Mon, Apr 27, 2015	3.72	3.86	3.67	3.67
1897	NYSE	FSM	Fri, Apr 24, 2015	3.67	3.75	3.59	3.65
1896	NYSE	FSM	Thu, Apr 23, 2015	3.51	3.72	3.51	3.69
1895	NYSE	FSM	Wed, Apr 22, 2015	3.60	3.61	3.47	3.49
1894	NYSE	FSM	Tue, Apr 21, 2015	3.60	3.64	3.56	3.60
1893	NYSE	FSM	Mon, Apr 20, 2015	3.44	3.63	3.41	3.59
1892	NYSE	FSM	Fri, Apr 17, 2015	3.52	3.56	3.40	3.41
1891	NYSE	FSM	Thu, Apr 16, 2015	3.66	3.68	3.48	3.50
1890	NYSE	FSM	Wed, Apr 15, 2015	3.58	3.68	3.50	3.67
1889	NYSE	FSM	Tue, Apr 14, 2015	3.60	3.62	3.49	3.54
1888	NYSE	FSM	Mon, Apr 13, 2015	3.75	3.76	3.58	3.61
1887	NYSE	FSM	Fri, Apr 10, 2015	3.78	3.82	3.70	3.72
1886	NYSE	FSM	Thu, Apr 9, 2015	3.75	3.75	3.62	3.70
1885	NYSE	FSM	Wed, Apr 8, 2015	3.93	3.93	3.75	3.77
1884	NYSE	FSM	Tue, Apr 7, 2015	3.94	3.99	3.91	3.93
1883	NYSE	FSM	Mon, Apr 6, 2015	4.04	4.07	3.93	3.99
1882	NYSE	FSM	Thu, Apr 2, 2015	3.84	3.90	3.75	3.85
1881	NYSE	FSM	Wed, Apr 1, 2015	3.84	3.89	3.72	3.82
1880	NYSE	FSM	Tue, Mar 31, 2015	3.83	3.84	3.70	3.84
1879	NYSE	FSM	Mon, Mar 30, 2015	3.85	3.87	3.68	3.80
1878	NYSE	FSM	Fri, Mar 27, 2015	3.85	3.98	3.78	3.87
1877	NYSE	FSM	Thu, Mar 26, 2015	4.05	4.13	3.80	3.88
1876	NYSE	FSM	Wed, Mar 25, 2015	4.14	4.18	3.96	3.97
1875	NYSE	FSM	Tue, Mar 24, 2015	4.10	4.16	4.05	4.08
1874	NYSE	FSM	Mon, Mar 23, 2015	3.87	4.14	3.83	4.10
1873	NYSE	FSM	Fri, Mar 20, 2015	3.84	4.10	3.76	3.76
1872	NYSE	FSM	Thu, Mar 19, 2015	3.75	3.85	3.73	3.84
1871	NYSE	FSM	Wed, Mar 18, 2015	3.71	3.84	3.64	3.84
1870	NYSE	FSM	Tue, Mar 17, 2015	3.76	3.81	3.63	3.72
1869	NYSE	FSM	Mon, Mar 16, 2015	3.78	3.82	3.57	3.77
1868	NYSE	FSM	Fri, Mar 13, 2015	3.74	3.85	3.66	3.71
1867	NYSE	FSM	Thu, Mar 12, 2015	3.85	3.90	3.66	3.70
1866	NYSE	FSM	Wed, Mar 11, 2015	3.64	3.83	3.49	3.80
1865	NYSE	FSM	Tue, Mar 10, 2015	3.63	3.80	3.53	3.58
1864	NYSE	FSM	Mon, Mar 9, 2015	3.93	3.94	3.63	3.72
1863	NYSE	FSM	Fri, Mar 6, 2015	4.05	4.06	3.82	3.91
1862	NYSE	FSM	Thu, Mar 5, 2015	4.14	4.25	4.14	4.18
1861	NYSE	FSM	Wed, Mar 4, 2015	4.41	4.41	4.19	4.19
1860	NYSE	FSM	Tue, Mar 3, 2015	4.31	4.48	4.27	4.38
1859	NYSE	FSM	Mon, Mar 2, 2015	4.52	4.52	4.27	4.31
1858	NYSE	FSM	Fri, Feb 27, 2015	4.34	4.51	4.33	4.50
1857	NYSE	FSM	Thu, Feb 26, 2015	4.41	4.43	4.26	4.31
1856	NYSE	FSM	Wed, Feb 25, 2015	4.32	4.45	4.30	4.39
1855	NYSE	FSM	Tue, Feb 24, 2015	4.19	4.35	4.17	4.29
1854	NYSE	FSM	Mon, Feb 23, 2015	4.18	4.31	4.15	4.23
1853	NYSE	FSM	Fri, Feb 20, 2015	4.34	4.48	4.20	4.21
1852	NYSE	FSM	Thu, Feb 19, 2015	4.55	4.56	4.30	4.33
1851	NYSE	FSM	Wed, Feb 18, 2015	4.30	4.54	4.29	4.53
1850	NYSE	FSM	Tue, Feb 17, 2015	4.49	4.50	4.26	4.33
1849	NYSE	FSM	Fri, Feb 13, 2015	4.67	4.69	4.49	4.56
1848	NYSE	FSM	Thu, Feb 12, 2015	4.52	4.66	4.47	4.53
1847	NYSE	FSM	Wed, Feb 11, 2015	4.66	4.67	4.42	4.46
1846	NYSE	FSM	Tue, Feb 10, 2015	4.71	4.74	4.63	4.67
1845	NYSE	FSM	Mon, Feb 9, 2015	4.70	4.80	4.67	4.73
1844	NYSE	FSM	Fri, Feb 6, 2015	4.78	4.83	4.68	4.69
1843	NYSE	FSM	Thu, Feb 5, 2015	4.84	4.91	4.78	4.88
1842	NYSE	FSM	Wed, Feb 4, 2015	4.79	4.92	4.75	4.81
1841	NYSE	FSM	Tue, Feb 3, 2015	4.81	4.94	4.73	4.78
1840	NYSE	FSM	Mon, Feb 2, 2015	4.78	5.00	4.68	4.93
1839	NYSE	FSM	Fri, Jan 30, 2015	4.61	4.92	4.60	4.83
1838	NYSE	FSM	Thu, Jan 29, 2015	4.60	4.71	4.44	4.61
1837	NYSE	FSM	Wed, Jan 28, 2015	5.01	5.01	4.67	4.74
1836	NYSE	FSM	Tue, Jan 27, 2015	4.80	5.02	4.79	4.96
1835	NYSE	FSM	Mon, Jan 26, 2015	4.47	4.70	4.43	4.70
1834	NYSE	FSM	Fri, Jan 23, 2015	4.70	4.72	4.52	4.55
1833	NYSE	FSM	Thu, Jan 22, 2015	4.80	4.90	4.68	4.73
1832	NYSE	FSM	Wed, Jan 21, 2015	5.11	5.20	4.63	4.80
1831	NYSE	FSM	Tue, Jan 20, 2015	4.83	5.14	4.77	5.13
1830	NYSE	FSM	Fri, Jan 16, 2015	4.80	4.89	4.68	4.75
1829	NYSE	FSM	Thu, Jan 15, 2015	4.79	4.96	4.74	4.79
1828	NYSE	FSM	Wed, Jan 14, 2015	4.80	4.89	4.51	4.61
1827	NYSE	FSM	Tue, Jan 13, 2015	5.25	5.25	4.75	4.85
1826	NYSE	FSM	Mon, Jan 12, 2015	4.92	5.18	4.88	5.13
1825	NYSE	FSM	Fri, Jan 9, 2015	4.85	5.01	4.67	5.01
1824	NYSE	FSM	Thu, Jan 8, 2015	4.93	5.16	4.75	4.89
1823	NYSE	FSM	Wed, Jan 7, 2015	5.03	5.23	4.92	4.98
1822	NYSE	FSM	Tue, Jan 6, 2015	4.88	5.15	4.81	5.09
1821	NYSE	FSM	Mon, Jan 5, 2015	4.70	4.94	4.55	4.91
1820	NYSE	FSM	Fri, Jan 2, 2015	4.41	4.69	4.34	4.68
1819	NYSE	FSM	Wed, Dec 31, 2014	4.45	4.62	4.41	4.55
1818	NYSE	FSM	Tue, Dec 30, 2014	4.40	4.52	4.36	4.46
1817	NYSE	FSM	Mon, Dec 29, 2014	4.38	4.42	4.21	4.35
1816	NYSE	FSM	Fri, Dec 26, 2014	4.41	4.63	4.41	4.57
1815	NYSE	FSM	Wed, Dec 24, 2014	4.21	4.37	4.15	4.31
1814	NYSE	FSM	Tue, Dec 23, 2014	4.10	4.53	4.10	4.21
1813	NYSE	FSM	Mon, Dec 22, 2014	4.44	4.44	4.06	4.11
1812	NYSE	FSM	Fri, Dec 19, 2014	4.59	4.63	4.40	4.47
1811	NYSE	FSM	Thu, Dec 18, 2014	4.44	4.59	4.35	4.55
1810	NYSE	FSM	Wed, Dec 17, 2014	3.94	4.28	3.81	4.28
1809	NYSE	FSM	Tue, Dec 16, 2014	4.12	4.19	3.89	3.94
1808	NYSE	FSM	Mon, Dec 15, 2014	4.17	4.44	4.03	4.03
1807	NYSE	FSM	Fri, Dec 12, 2014	4.39	4.51	4.20	4.36
1806	NYSE	FSM	Thu, Dec 11, 2014	4.46	4.65	4.31	4.41
1805	NYSE	FSM	Wed, Dec 10, 2014	4.67	4.68	4.44	4.50
1804	NYSE	FSM	Tue, Dec 9, 2014	4.50	4.75	4.49	4.67
1803	NYSE	FSM	Mon, Dec 8, 2014	4.32	4.46	4.09	4.38
1802	NYSE	FSM	Fri, Dec 5, 2014	4.06	4.36	4.05	4.30
1801	NYSE	FSM	Thu, Dec 4, 2014	4.24	4.25	4.08	4.19
1800	NYSE	FSM	Wed, Dec 3, 2014	4.18	4.32	4.10	4.19
1799	NYSE	FSM	Tue, Dec 2, 2014	4.18	4.27	3.96	4.07
1798	NYSE	FSM	Mon, Dec 1, 2014	4.06	4.28	3.99	4.25
1797	NYSE	FSM	Fri, Nov 28, 2014	4.16	4.21	3.87	3.87
1796	NYSE	FSM	Wed, Nov 26, 2014	4.90	4.93	4.50	4.51
1795	NYSE	FSM	Tue, Nov 25, 2014	4.62	4.90	4.54	4.90
1794	NYSE	FSM	Mon, Nov 24, 2014	4.42	4.63	4.40	4.59
1793	NYSE	FSM	Fri, Nov 21, 2014	4.67	4.75	4.52	4.57
1792	NYSE	FSM	Thu, Nov 20, 2014	4.48	4.63	4.38	4.54
1791	NYSE	FSM	Wed, Nov 19, 2014	4.60	4.60	4.28	4.41
1790	NYSE	FSM	Tue, Nov 18, 2014	4.68	4.71	4.47	4.56
1789	NYSE	FSM	Mon, Nov 17, 2014	4.43	4.64	4.33	4.60
1788	NYSE	FSM	Fri, Nov 14, 2014	4.07	4.53	4.01	4.43
1787	NYSE	FSM	Thu, Nov 13, 2014	4.50	4.55	4.25	4.29
1786	NYSE	FSM	Wed, Nov 12, 2014	4.45	4.64	4.25	4.48
1785	NYSE	FSM	Tue, Nov 11, 2014	3.97	4.59	3.88	4.42
1784	NYSE	FSM	Mon, Nov 10, 2014	3.83	3.85	3.66	3.81
1783	NYSE	FSM	Fri, Nov 7, 2014	3.66	4.00	3.61	3.92
1782	NYSE	FSM	Thu, Nov 6, 2014	3.35	3.63	3.35	3.51
1781	NYSE	FSM	Wed, Nov 5, 2014	3.44	3.57	3.26	3.30
1780	NYSE	FSM	Tue, Nov 4, 2014	3.62	3.81	3.58	3.62
1779	NYSE	FSM	Mon, Nov 3, 2014	3.49	3.69	3.45	3.68
1778	NYSE	FSM	Fri, Oct 31, 2014	3.58	3.58	3.30	3.49
1777	NYSE	FSM	Thu, Oct 30, 2014	4.10	4.12	3.77	3.81
1776	NYSE	FSM	Wed, Oct 29, 2014	4.51	4.56	4.17	4.21
1775	NYSE	FSM	Tue, Oct 28, 2014	4.40	4.58	4.35	4.57
1774	NYSE	FSM	Mon, Oct 27, 2014	4.57	4.57	4.34	4.34
1773	NYSE	FSM	Fri, Oct 24, 2014	4.58	4.75	4.58	4.67
1772	NYSE	FSM	Thu, Oct 23, 2014	4.50	4.71	4.26	4.62
1771	NYSE	FSM	Wed, Oct 22, 2014	4.52	4.67	4.52	4.58
1770	NYSE	FSM	Tue, Oct 21, 2014	4.78	4.79	4.61	4.65
1769	NYSE	FSM	Mon, Oct 20, 2014	4.64	4.75	4.62	4.73
1768	NYSE	FSM	Fri, Oct 17, 2014	4.71	4.74	4.60	4.62
1767	NYSE	FSM	Thu, Oct 16, 2014	4.66	4.79	4.57	4.71
1766	NYSE	FSM	Wed, Oct 15, 2014	4.61	4.77	4.49	4.73
1765	NYSE	FSM	Tue, Oct 14, 2014	4.49	4.72	4.47	4.58
1764	NYSE	FSM	Mon, Oct 13, 2014	4.52	4.56	4.42	4.47
1763	NYSE	FSM	Fri, Oct 10, 2014	4.20	4.68	4.15	4.46
1762	NYSE	FSM	Thu, Oct 9, 2014	4.42	4.42	4.03	4.20
1761	NYSE	FSM	Wed, Oct 8, 2014	3.88	4.35	3.65	4.33
1760	NYSE	FSM	Tue, Oct 7, 2014	3.95	4.01	3.83	3.84
1759	NYSE	FSM	Mon, Oct 6, 2014	3.75	3.89	3.71	3.84
1758	NYSE	FSM	Fri, Oct 3, 2014	3.87	3.90	3.68	3.72
1757	NYSE	FSM	Thu, Oct 2, 2014	4.10	4.11	3.90	3.97
1756	NYSE	FSM	Wed, Oct 1, 2014	4.10	4.17	4.01	4.14
1755	NYSE	FSM	Tue, Sep 30, 2014	4.12	4.25	4.03	4.06
1754	NYSE	FSM	Mon, Sep 29, 2014	4.25	4.25	4.13	4.14
1753	NYSE	FSM	Fri, Sep 26, 2014	4.21	4.29	4.16	4.21
1752	NYSE	FSM	Thu, Sep 25, 2014	4.15	4.28	4.09	4.23
1751	NYSE	FSM	Wed, Sep 24, 2014	4.15	4.23	4.07	4.11
1750	NYSE	FSM	Tue, Sep 23, 2014	4.03	4.22	4.01	4.20
1749	NYSE	FSM	Mon, Sep 22, 2014	4.15	4.19	4.00	4.02
1748	NYSE	FSM	Fri, Sep 19, 2014	4.54	4.63	4.33	4.35
1747	NYSE	FSM	Thu, Sep 18, 2014	4.62	4.67	4.53	4.58
1746	NYSE	FSM	Wed, Sep 17, 2014	4.75	4.84	4.57	4.61
1745	NYSE	FSM	Tue, Sep 16, 2014	4.69	4.80	4.60	4.75
1744	NYSE	FSM	Mon, Sep 15, 2014	4.59	4.73	4.59	4.65
1743	NYSE	FSM	Fri, Sep 12, 2014	4.65	4.69	4.51	4.55
1742	NYSE	FSM	Thu, Sep 11, 2014	4.58	4.73	4.48	4.71
1741	NYSE	FSM	Wed, Sep 10, 2014	4.65	4.71	4.56	4.61
1740	NYSE	FSM	Tue, Sep 9, 2014	4.51	4.71	4.51	4.68
1739	NYSE	FSM	Mon, Sep 8, 2014	4.71	4.71	4.50	4.55
1738	NYSE	FSM	Fri, Sep 5, 2014	4.74	4.82	4.65	4.75
1737	NYSE	FSM	Thu, Sep 4, 2014	4.96	5.05	4.66	4.69
1736	NYSE	FSM	Wed, Sep 3, 2014	4.94	4.99	4.90	4.90
1735	NYSE	FSM	Tue, Sep 2, 2014	4.96	5.05	4.93	4.96
1734	NYSE	FSM	Fri, Aug 29, 2014	5.15	5.28	5.07	5.14
1733	NYSE	FSM	Thu, Aug 28, 2014	5.16	5.31	5.12	5.14
1732	NYSE	FSM	Wed, Aug 27, 2014	5.09	5.20	5.01	5.10
1731	NYSE	FSM	Tue, Aug 26, 2014	4.95	5.05	4.87	5.01
1730	NYSE	FSM	Mon, Aug 25, 2014	4.83	4.92	4.81	4.81
1729	NYSE	FSM	Fri, Aug 22, 2014	4.85	4.94	4.80	4.86
1728	NYSE	FSM	Thu, Aug 21, 2014	4.99	4.99	4.84	4.89
1727	NYSE	FSM	Wed, Aug 20, 2014	4.97	5.09	4.97	5.02
1726	NYSE	FSM	Tue, Aug 19, 2014	5.04	5.09	4.96	5.02
1725	NYSE	FSM	Mon, Aug 18, 2014	5.08	5.12	4.97	5.03
1724	NYSE	FSM	Fri, Aug 15, 2014	5.06	5.22	5.00	5.15
1723	NYSE	FSM	Thu, Aug 14, 2014	5.38	5.41	5.19	5.22
1722	NYSE	FSM	Wed, Aug 13, 2014	5.76	5.76	5.28	5.37
1721	NYSE	FSM	Tue, Aug 12, 2014	5.72	5.90	5.68	5.76
1720	NYSE	FSM	Mon, Aug 11, 2014	5.55	5.76	5.55	5.73
1719	NYSE	FSM	Fri, Aug 8, 2014	5.63	5.75	5.57	5.60
1718	NYSE	FSM	Thu, Aug 7, 2014	5.56	5.73	5.46	5.65
1717	NYSE	FSM	Wed, Aug 6, 2014	5.56	5.72	5.54	5.65
1716	NYSE	FSM	Tue, Aug 5, 2014	5.40	5.50	5.25	5.47
1715	NYSE	FSM	Mon, Aug 4, 2014	5.45	5.52	5.45	5.47
1714	NYSE	FSM	Fri, Aug 1, 2014	5.54	5.59	5.43	5.50
1713	NYSE	FSM	Thu, Jul 31, 2014	5.48	5.55	5.39	5.46
1712	NYSE	FSM	Wed, Jul 30, 2014	5.58	5.61	5.39	5.61
1711	NYSE	FSM	Tue, Jul 29, 2014	5.73	5.77	5.60	5.63
1710	NYSE	FSM	Mon, Jul 28, 2014	5.60	5.73	5.50	5.73
1709	NYSE	FSM	Fri, Jul 25, 2014	5.30	5.58	5.27	5.58
1708	NYSE	FSM	Thu, Jul 24, 2014	5.42	5.42	5.25	5.29
1707	NYSE	FSM	Wed, Jul 23, 2014	5.52	5.67	5.36	5.42
1706	NYSE	FSM	Tue, Jul 22, 2014	5.73	5.73	5.52	5.55
1705	NYSE	FSM	Mon, Jul 21, 2014	5.68	5.73	5.52	5.68
1704	NYSE	FSM	Fri, Jul 18, 2014	5.60	5.67	5.38	5.56
1703	NYSE	FSM	Thu, Jul 17, 2014	5.41	5.61	5.32	5.60
1702	NYSE	FSM	Wed, Jul 16, 2014	5.32	5.48	5.30	5.33
1701	NYSE	FSM	Tue, Jul 15, 2014	5.67	5.71	5.32	5.33
1700	NYSE	FSM	Mon, Jul 14, 2014	5.50	5.78	5.43	5.61
1699	NYSE	FSM	Fri, Jul 11, 2014	5.52	5.79	5.48	5.78
1698	NYSE	FSM	Thu, Jul 10, 2014	6.19	6.19	5.45	5.46
1697	NYSE	FSM	Wed, Jul 9, 2014	5.89	6.07	5.78	6.06
1696	NYSE	FSM	Tue, Jul 8, 2014	5.61	5.86	5.61	5.82
1695	NYSE	FSM	Mon, Jul 7, 2014	5.56	5.68	5.55	5.61
1694	NYSE	FSM	Thu, Jul 3, 2014	5.35	5.66	5.31	5.66
1693	NYSE	FSM	Wed, Jul 2, 2014	5.50	5.53	5.39	5.39
1692	NYSE	FSM	Tue, Jul 1, 2014	5.49	5.53	5.35	5.45
1691	NYSE	FSM	Mon, Jun 30, 2014	5.28	5.53	5.17	5.51
1690	NYSE	FSM	Fri, Jun 27, 2014	5.34	5.45	5.26	5.34
1689	NYSE	FSM	Thu, Jun 26, 2014	5.30	5.50	5.30	5.44
1688	NYSE	FSM	Wed, Jun 25, 2014	5.30	5.50	5.30	5.40
1687	NYSE	FSM	Tue, Jun 24, 2014	5.51	5.60	5.30	5.31
1686	NYSE	FSM	Mon, Jun 23, 2014	5.34	5.53	5.31	5.51
1685	NYSE	FSM	Fri, Jun 20, 2014	5.53	5.59	5.28	5.29
1684	NYSE	FSM	Thu, Jun 19, 2014	4.90	5.63	4.90	5.62
1683	NYSE	FSM	Wed, Jun 18, 2014	4.56	4.89	4.55	4.86
1682	NYSE	FSM	Tue, Jun 17, 2014	4.45	4.60	4.43	4.58
1681	NYSE	FSM	Mon, Jun 16, 2014	4.64	4.68	4.49	4.53
1680	NYSE	FSM	Fri, Jun 13, 2014	4.58	4.63	4.51	4.63
1679	NYSE	FSM	Thu, Jun 12, 2014	4.35	4.58	4.35	4.58
1678	NYSE	FSM	Wed, Jun 11, 2014	4.32	4.37	4.20	4.36
1677	NYSE	FSM	Tue, Jun 10, 2014	4.18	4.32	4.15	4.31
1676	NYSE	FSM	Mon, Jun 9, 2014	4.12	4.21	4.10	4.14
1675	NYSE	FSM	Fri, Jun 6, 2014	4.04	4.12	3.97	4.12
1674	NYSE	FSM	Thu, Jun 5, 2014	4.03	4.09	3.96	4.08
1673	NYSE	FSM	Wed, Jun 4, 2014	3.93	4.06	3.85	4.02
1672	NYSE	FSM	Tue, Jun 3, 2014	3.80	3.93	3.67	3.93
1671	NYSE	FSM	Mon, Jun 2, 2014	3.88	3.94	3.73	3.84
1670	NYSE	FSM	Fri, May 30, 2014	3.80	3.88	3.72	3.88
1669	NYSE	FSM	Thu, May 29, 2014	3.66	3.89	3.66	3.85
1668	NYSE	FSM	Wed, May 28, 2014	3.90	3.90	3.63	3.70
1667	NYSE	FSM	Tue, May 27, 2014	3.99	4.06	3.76	3.90
1666	NYSE	FSM	Fri, May 23, 2014	4.10	4.12	4.06	4.10
1665	NYSE	FSM	Thu, May 22, 2014	4.18	4.23	4.12	4.14
1664	NYSE	FSM	Wed, May 21, 2014	4.02	4.18	4.02	4.17
1663	NYSE	FSM	Tue, May 20, 2014	4.11	4.19	4.02	4.02
1662	NYSE	FSM	Mon, May 19, 2014	4.24	4.24	4.15	4.17
1661	NYSE	FSM	Fri, May 16, 2014	4.05	4.22	3.98	4.20
1660	NYSE	FSM	Thu, May 15, 2014	4.22	4.25	4.02	4.09
1659	NYSE	FSM	Wed, May 14, 2014	4.15	4.33	4.13	4.30
1658	NYSE	FSM	Tue, May 13, 2014	4.18	4.19	4.04	4.07
1657	NYSE	FSM	Mon, May 12, 2014	4.00	4.21	4.00	4.16
1656	NYSE	FSM	Fri, May 9, 2014	4.04	4.04	3.90	3.94
1655	NYSE	FSM	Thu, May 8, 2014	4.02	4.09	4.01	4.06
1654	NYSE	FSM	Wed, May 7, 2014	4.17	4.17	4.00	4.03
1653	NYSE	FSM	Tue, May 6, 2014	4.25	4.34	4.15	4.17
1652	NYSE	FSM	Mon, May 5, 2014	4.30	4.32	4.22	4.28
1651	NYSE	FSM	Fri, May 2, 2014	4.12	4.30	4.06	4.24
1650	NYSE	FSM	Thu, May 1, 2014	4.13	4.14	3.95	4.13
1649	NYSE	FSM	Wed, Apr 30, 2014	4.12	4.22	4.05	4.15
1648	NYSE	FSM	Tue, Apr 29, 2014	3.91	4.15	3.91	4.15
1647	NYSE	FSM	Mon, Apr 28, 2014	3.99	3.99	3.87	3.88
1646	NYSE	FSM	Fri, Apr 25, 2014	3.95	3.99	3.86	3.99
1645	NYSE	FSM	Thu, Apr 24, 2014	3.89	4.01	3.85	3.90
1644	NYSE	FSM	Wed, Apr 23, 2014	3.91	3.99	3.84	3.96
1643	NYSE	FSM	Tue, Apr 22, 2014	3.77	3.91	3.72	3.91
1642	NYSE	FSM	Mon, Apr 21, 2014	3.80	3.81	3.66	3.76
1641	NYSE	FSM	Thu, Apr 17, 2014	3.87	3.93	3.76	3.78
1640	NYSE	FSM	Wed, Apr 16, 2014	3.91	3.97	3.84	3.90
1639	NYSE	FSM	Tue, Apr 15, 2014	3.87	3.91	3.79	3.89
1638	NYSE	FSM	Mon, Apr 14, 2014	3.90	4.08	3.86	3.97
1637	NYSE	FSM	Fri, Apr 11, 2014	3.79	3.85	3.76	3.78
1636	NYSE	FSM	Thu, Apr 10, 2014	4.01	4.03	3.83	3.83
1635	NYSE	FSM	Wed, Apr 9, 2014	3.87	4.04	3.80	3.95
1634	NYSE	FSM	Tue, Apr 8, 2014	3.91	3.95	3.84	3.94
1633	NYSE	FSM	Mon, Apr 7, 2014	3.94	4.03	3.80	3.83
1632	NYSE	FSM	Fri, Apr 4, 2014	3.98	4.00	3.91	3.94
1631	NYSE	FSM	Thu, Apr 3, 2014	3.87	3.93	3.84	3.85
1630	NYSE	FSM	Wed, Apr 2, 2014	3.87	3.97	3.85	3.90
1629	NYSE	FSM	Tue, Apr 1, 2014	3.74	3.80	3.70	3.73
1628	NYSE	FSM	Mon, Mar 31, 2014	3.70	3.76	3.66	3.67
1627	NYSE	FSM	Fri, Mar 28, 2014	3.60	3.78	3.59	3.71
1626	NYSE	FSM	Thu, Mar 27, 2014	3.45	3.75	3.41	3.61
1625	NYSE	FSM	Wed, Mar 26, 2014	3.75	3.79	3.58	3.58
1624	NYSE	FSM	Tue, Mar 25, 2014	3.73	3.82	3.70	3.73
1623	NYSE	FSM	Mon, Mar 24, 2014	3.82	3.82	3.63	3.69
1622	NYSE	FSM	Fri, Mar 21, 2014	3.96	4.00	3.82	3.85
1621	NYSE	FSM	Thu, Mar 20, 2014	3.62	3.96	3.61	3.84
1620	NYSE	FSM	Wed, Mar 19, 2014	3.89	3.92	3.57	3.60
1619	NYSE	FSM	Tue, Mar 18, 2014	3.95	4.17	3.80	3.84
1618	NYSE	FSM	Mon, Mar 17, 2014	4.69	4.72	4.06	4.06
1617	NYSE	FSM	Fri, Mar 14, 2014	4.65	4.79	4.61	4.74
1616	NYSE	FSM	Thu, Mar 13, 2014	4.37	4.60	4.34	4.59
1615	NYSE	FSM	Wed, Mar 12, 2014	4.36	4.40	4.29	4.36
1614	NYSE	FSM	Tue, Mar 11, 2014	4.30	4.39	4.21	4.23
1613	NYSE	FSM	Mon, Mar 10, 2014	4.26	4.29	4.15	4.20
1612	NYSE	FSM	Fri, Mar 7, 2014	4.28	4.36	4.24	4.30
1611	NYSE	FSM	Thu, Mar 6, 2014	4.40	4.45	4.38	4.43
1610	NYSE	FSM	Wed, Mar 5, 2014	4.38	4.47	4.31	4.37
1609	NYSE	FSM	Tue, Mar 4, 2014	4.41	4.48	4.37	4.41
1608	NYSE	FSM	Mon, Mar 3, 2014	4.49	4.64	4.42	4.42
1607	NYSE	FSM	Fri, Feb 28, 2014	4.34	4.37	4.24	4.30
1606	NYSE	FSM	Thu, Feb 27, 2014	4.25	4.45	4.24	4.28
1605	NYSE	FSM	Wed, Feb 26, 2014	4.36	4.41	4.22	4.24
1604	NYSE	FSM	Tue, Feb 25, 2014	4.49	4.51	4.38	4.41
1603	NYSE	FSM	Mon, Feb 24, 2014	4.62	4.65	4.52	4.53
1602	NYSE	FSM	Fri, Feb 21, 2014	4.60	4.60	4.38	4.56
1601	NYSE	FSM	Thu, Feb 20, 2014	4.25	4.62	4.22	4.58
1600	NYSE	FSM	Wed, Feb 19, 2014	4.46	4.56	4.20	4.23
1599	NYSE	FSM	Tue, Feb 18, 2014	4.64	4.69	4.48	4.59
1598	NYSE	FSM	Fri, Feb 14, 2014	4.56	4.65	4.41	4.60
1597	NYSE	FSM	Thu, Feb 13, 2014	4.14	4.47	4.14	4.41
1596	NYSE	FSM	Wed, Feb 12, 2014	4.50	4.53	4.16	4.16
1595	NYSE	FSM	Tue, Feb 11, 2014	4.34	4.57	4.28	4.48
1594	NYSE	FSM	Mon, Feb 10, 2014	4.21	4.42	4.21	4.24
1593	NYSE	FSM	Fri, Feb 7, 2014	3.88	4.17	3.87	4.15
1592	NYSE	FSM	Thu, Feb 6, 2014	3.83	3.90	3.75	3.84
1591	NYSE	FSM	Wed, Feb 5, 2014	3.88	3.95	3.78	3.79
1590	NYSE	FSM	Tue, Feb 4, 2014	3.65	3.82	3.65	3.79
1589	NYSE	FSM	Mon, Feb 3, 2014	3.68	3.76	3.62	3.68
1588	NYSE	FSM	Fri, Jan 31, 2014	3.69	3.71	3.54	3.62
1587	NYSE	FSM	Thu, Jan 30, 2014	3.63	3.68	3.58	3.66
1586	NYSE	FSM	Wed, Jan 29, 2014	3.72	3.80	3.58	3.77
1585	NYSE	FSM	Tue, Jan 28, 2014	3.55	3.61	3.49	3.60
1584	NYSE	FSM	Mon, Jan 27, 2014	3.67	3.73	3.47	3.50
1583	NYSE	FSM	Fri, Jan 24, 2014	3.90	3.95	3.58	3.67
1582	NYSE	FSM	Thu, Jan 23, 2014	3.91	4.06	3.81	3.83
1581	NYSE	FSM	Wed, Jan 22, 2014	3.89	4.00	3.75	3.75
1580	NYSE	FSM	Tue, Jan 21, 2014	3.43	3.88	3.37	3.85
1579	NYSE	FSM	Fri, Jan 17, 2014	3.37	3.49	3.34	3.47
1578	NYSE	FSM	Thu, Jan 16, 2014	3.28	3.34	3.25	3.30
1577	NYSE	FSM	Wed, Jan 15, 2014	3.21	3.33	3.19	3.24
1576	NYSE	FSM	Tue, Jan 14, 2014	3.31	3.43	3.21	3.23
1575	NYSE	FSM	Mon, Jan 13, 2014	3.04	3.38	2.98	3.38
1574	NYSE	FSM	Fri, Jan 10, 2014	2.98	3.03	2.93	2.98
1573	NYSE	FSM	Thu, Jan 9, 2014	2.96	3.01	2.91	2.92
1572	NYSE	FSM	Wed, Jan 8, 2014	2.95	3.06	2.92	3.00
1571	NYSE	FSM	Tue, Jan 7, 2014	2.93	3.02	2.92	3.02
1570	NYSE	FSM	Mon, Jan 6, 2014	2.91	3.00	2.91	2.97
1569	NYSE	FSM	Fri, Jan 3, 2014	2.98	3.01	2.92	2.93
1568	NYSE	FSM	Thu, Jan 2, 2014	2.95	3.03	2.92	2.96
1567	NYSE	FSM	Tue, Dec 31, 2013	2.77	2.89	2.72	2.87
1566	NYSE	FSM	Mon, Dec 30, 2013	2.84	2.88	2.78	2.81
1565	NYSE	FSM	Fri, Dec 27, 2013	2.69	2.84	2.68	2.84
1564	NYSE	FSM	Thu, Dec 26, 2013	2.65	2.77	2.65	2.69
1563	NYSE	FSM	Tue, Dec 24, 2013	2.66	2.70	2.62	2.67
1562	NYSE	FSM	Mon, Dec 23, 2013	2.59	2.69	2.59	2.64
1561	NYSE	FSM	Fri, Dec 20, 2013	2.61	2.68	2.58	2.59
1560	NYSE	FSM	Thu, Dec 19, 2013	2.65	2.68	2.60	2.60
1559	NYSE	FSM	Wed, Dec 18, 2013	2.80	2.89	2.70	2.71
1558	NYSE	FSM	Tue, Dec 17, 2013	2.84	2.85	2.74	2.79
1557	NYSE	FSM	Mon, Dec 16, 2013	2.77	3.00	2.77	2.86
1556	NYSE	FSM	Fri, Dec 13, 2013	2.71	2.81	2.71	2.79
1555	NYSE	FSM	Thu, Dec 12, 2013	2.78	2.81	2.70	2.70
1554	NYSE	FSM	Wed, Dec 11, 2013	2.95	2.98	2.81	2.84
1553	NYSE	FSM	Tue, Dec 10, 2013	3.02	3.19	2.92	2.94
1552	NYSE	FSM	Mon, Dec 9, 2013	2.90	2.92	2.86	2.89
1551	NYSE	FSM	Fri, Dec 6, 2013	2.86	2.94	2.82	2.86
1550	NYSE	FSM	Thu, Dec 5, 2013	2.82	2.89	2.78	2.84
1549	NYSE	FSM	Wed, Dec 4, 2013	2.92	2.97	2.80	2.91
1548	NYSE	FSM	Tue, Dec 3, 2013	3.12	3.13	2.87	2.88
1547	NYSE	FSM	Mon, Dec 2, 2013	3.33	3.35	3.06	3.12
1546	NYSE	FSM	Fri, Nov 29, 2013	3.42	3.42	3.33	3.38
1545	NYSE	FSM	Wed, Nov 27, 2013	3.36	3.40	3.27	3.37
1544	NYSE	FSM	Tue, Nov 26, 2013	3.40	3.46	3.31	3.34
1543	NYSE	FSM	Mon, Nov 25, 2013	3.34	3.50	3.25	3.45
1542	NYSE	FSM	Fri, Nov 22, 2013	3.46	3.49	3.34	3.37
1541	NYSE	FSM	Thu, Nov 21, 2013	3.34	3.45	3.25	3.44
1540	NYSE	FSM	Wed, Nov 20, 2013	3.48	3.51	3.34	3.41
1539	NYSE	FSM	Tue, Nov 19, 2013	3.50	3.52	3.45	3.52
1538	NYSE	FSM	Mon, Nov 18, 2013	3.60	3.61	3.45	3.50
1537	NYSE	FSM	Fri, Nov 15, 2013	3.75	3.75	3.62	3.62
1536	NYSE	FSM	Thu, Nov 14, 2013	3.71	3.78	3.60	3.72
1535	NYSE	FSM	Wed, Nov 13, 2013	3.51	3.69	3.50	3.67
1534	NYSE	FSM	Tue, Nov 12, 2013	3.65	3.70	3.48	3.52
1533	NYSE	FSM	Mon, Nov 11, 2013	3.56	3.70	3.48	3.68
1532	NYSE	FSM	Fri, Nov 8, 2013	3.60	3.62	3.46	3.60
1531	NYSE	FSM	Thu, Nov 7, 2013	3.74	3.78	3.65	3.65
1530	NYSE	FSM	Wed, Nov 6, 2013	3.85	3.89	3.72	3.77
1529	NYSE	FSM	Tue, Nov 5, 2013	3.86	3.90	3.73	3.83
1528	NYSE	FSM	Mon, Nov 4, 2013	3.90	3.92	3.83	3.91
1527	NYSE	FSM	Fri, Nov 1, 2013	3.90	3.95	3.80	3.84
1526	NYSE	FSM	Thu, Oct 31, 2013	3.97	4.05	3.87	3.93
1525	NYSE	FSM	Wed, Oct 30, 2013	4.15	4.25	4.00	4.14
1524	NYSE	FSM	Tue, Oct 29, 2013	4.15	4.15	4.04	4.08
1523	NYSE	FSM	Mon, Oct 28, 2013	4.22	4.23	4.07	4.16
1522	NYSE	FSM	Fri, Oct 25, 2013	4.06	4.21	4.00	4.19
1521	NYSE	FSM	Thu, Oct 24, 2013	4.03	4.13	3.97	4.12
1520	NYSE	FSM	Wed, Oct 23, 2013	4.00	4.03	3.82	3.94
1519	NYSE	FSM	Tue, Oct 22, 2013	3.81	4.07	3.81	4.03
1518	NYSE	FSM	Mon, Oct 21, 2013	3.72	3.78	3.68	3.77
1517	NYSE	FSM	Fri, Oct 18, 2013	3.56	3.70	3.55	3.68
1516	NYSE	FSM	Thu, Oct 17, 2013	3.34	3.64	3.34	3.60
1515	NYSE	FSM	Wed, Oct 16, 2013	3.31	3.32	3.17	3.22
1514	NYSE	FSM	Tue, Oct 15, 2013	3.28	3.34	3.22	3.34
1513	NYSE	FSM	Mon, Oct 14, 2013	3.36	3.52	3.36	3.36
1512	NYSE	FSM	Fri, Oct 11, 2013	3.50	3.51	3.33	3.38
1511	NYSE	FSM	Thu, Oct 10, 2013	3.59	3.59	3.49	3.54
1510	NYSE	FSM	Wed, Oct 9, 2013	3.50	3.63	3.39	3.57
1509	NYSE	FSM	Tue, Oct 8, 2013	3.70	3.79	3.53	3.60
1508	NYSE	FSM	Mon, Oct 7, 2013	3.62	3.74	3.58	3.72
1507	NYSE	FSM	Fri, Oct 4, 2013	3.52	3.63	3.46	3.55
1506	NYSE	FSM	Thu, Oct 3, 2013	3.61	3.66	3.51	3.51
1505	NYSE	FSM	Wed, Oct 2, 2013	3.58	3.70	3.58	3.60
1504	NYSE	FSM	Tue, Oct 1, 2013	3.56	3.59	3.42	3.58
1503	NYSE	FSM	Mon, Sep 30, 2013	3.73	3.76	3.62	3.65
1502	NYSE	FSM	Fri, Sep 27, 2013	3.75	3.86	3.67	3.73
1501	NYSE	FSM	Thu, Sep 26, 2013	3.93	3.98	3.65	3.73
1500	NYSE	FSM	Wed, Sep 25, 2013	3.81	3.99	3.81	3.92
1499	NYSE	FSM	Tue, Sep 24, 2013	3.68	3.90	3.63	3.79
1498	NYSE	FSM	Mon, Sep 23, 2013	3.86	3.97	3.70	3.72
1497	NYSE	FSM	Fri, Sep 20, 2013	4.10	4.12	3.83	3.87
1496	NYSE	FSM	Thu, Sep 19, 2013	4.34	4.44	4.11	4.24
1495	NYSE	FSM	Wed, Sep 18, 2013	3.77	4.33	3.74	4.28
1494	NYSE	FSM	Tue, Sep 17, 2013	3.80	3.86	3.76	3.82
1493	NYSE	FSM	Mon, Sep 16, 2013	3.77	3.87	3.71	3.79
1492	NYSE	FSM	Fri, Sep 13, 2013	3.69	3.85	3.63	3.78
1491	NYSE	FSM	Thu, Sep 12, 2013	3.87	3.87	3.70	3.74
1490	NYSE	FSM	Wed, Sep 11, 2013	3.96	4.09	3.86	4.03
1489	NYSE	FSM	Tue, Sep 10, 2013	4.14	4.14	3.88	3.96
1488	NYSE	FSM	Mon, Sep 9, 2013	4.21	4.28	4.10	4.26
1487	NYSE	FSM	Fri, Sep 6, 2013	4.16	4.28	4.16	4.22
1486	NYSE	FSM	Thu, Sep 5, 2013	4.22	4.24	4.00	4.08
1485	NYSE	FSM	Wed, Sep 4, 2013	4.14	4.28	4.10	4.22
1484	NYSE	FSM	Tue, Sep 3, 2013	4.32	4.38	4.16	4.25
1483	NYSE	FSM	Fri, Aug 30, 2013	4.17	4.31	4.09	4.15
1482	NYSE	FSM	Thu, Aug 29, 2013	4.20	4.38	4.06	4.23
1481	NYSE	FSM	Wed, Aug 28, 2013	4.42	4.48	4.22	4.25
1480	NYSE	FSM	Tue, Aug 27, 2013	4.58	4.70	4.21	4.30
1479	NYSE	FSM	Mon, Aug 26, 2013	4.40	4.54	4.38	4.47
1478	NYSE	FSM	Fri, Aug 23, 2013	4.26	4.41	4.26	4.39
1477	NYSE	FSM	Thu, Aug 22, 2013	4.20	4.35	4.18	4.28
1476	NYSE	FSM	Wed, Aug 21, 2013	4.28	4.30	4.12	4.20
1475	NYSE	FSM	Tue, Aug 20, 2013	4.33	4.45	4.25	4.31
1474	NYSE	FSM	Mon, Aug 19, 2013	4.39	4.46	4.17	4.33
1473	NYSE	FSM	Fri, Aug 16, 2013	4.48	4.58	4.26	4.34
1472	NYSE	FSM	Thu, Aug 15, 2013	4.07	4.47	4.03	4.39
1471	NYSE	FSM	Wed, Aug 14, 2013	3.86	4.10	3.83	4.09
1470	NYSE	FSM	Tue, Aug 13, 2013	3.82	3.86	3.63	3.85
1469	NYSE	FSM	Mon, Aug 12, 2013	3.77	3.89	3.71	3.82
1468	NYSE	FSM	Fri, Aug 9, 2013	3.35	3.59	3.29	3.54
1467	NYSE	FSM	Thu, Aug 8, 2013	3.17	3.38	3.17	3.33
1466	NYSE	FSM	Wed, Aug 7, 2013	3.22	3.25	3.09	3.12
1465	NYSE	FSM	Tue, Aug 6, 2013	3.35	3.36	3.20	3.22
1464	NYSE	FSM	Mon, Aug 5, 2013	3.45	3.45	3.32	3.38
1463	NYSE	FSM	Fri, Aug 2, 2013	3.46	3.56	3.40	3.45
1462	NYSE	FSM	Thu, Aug 1, 2013	3.51	3.52	3.40	3.42
1461	NYSE	FSM	Wed, Jul 31, 2013	3.50	3.58	3.42	3.49
1460	NYSE	FSM	Tue, Jul 30, 2013	3.64	3.66	3.47	3.53
1459	NYSE	FSM	Mon, Jul 29, 2013	3.61	3.69	3.60	3.68
1458	NYSE	FSM	Fri, Jul 26, 2013	3.69	3.71	3.56	3.71
1457	NYSE	FSM	Thu, Jul 25, 2013	3.70	3.84	3.68	3.71
1456	NYSE	FSM	Wed, Jul 24, 2013	3.82	3.85	3.62	3.74
1455	NYSE	FSM	Tue, Jul 23, 2013	3.68	3.85	3.57	3.83
1454	NYSE	FSM	Mon, Jul 22, 2013	3.60	3.71	3.50	3.68
1453	NYSE	FSM	Fri, Jul 19, 2013	3.45	3.47	3.36	3.45
1452	NYSE	FSM	Thu, Jul 18, 2013	3.39	3.45	3.29	3.43
1451	NYSE	FSM	Wed, Jul 17, 2013	3.54	3.54	3.32	3.38
1450	NYSE	FSM	Tue, Jul 16, 2013	3.32	3.50	3.29	3.50
1449	NYSE	FSM	Mon, Jul 15, 2013	3.37	3.37	3.27	3.32
1448	NYSE	FSM	Fri, Jul 12, 2013	3.40	3.42	3.24	3.33
1447	NYSE	FSM	Thu, Jul 11, 2013	3.30	3.43	3.29	3.42
1446	NYSE	FSM	Wed, Jul 10, 2013	3.15	3.19	3.04	3.17
1445	NYSE	FSM	Tue, Jul 9, 2013	3.11	3.21	3.11	3.18
1444	NYSE	FSM	Mon, Jul 8, 2013	3.06	3.09	3.02	3.07
1443	NYSE	FSM	Fri, Jul 5, 2013	3.03	3.05	2.93	3.04
1442	NYSE	FSM	Wed, Jul 3, 2013	3.20	3.27	3.11	3.14
1441	NYSE	FSM	Tue, Jul 2, 2013	3.28	3.29	3.10	3.16
1440	NYSE	FSM	Mon, Jul 1, 2013	3.28	3.31	3.12	3.23
1439	NYSE	FSM	Fri, Jun 28, 2013	2.81	3.35	2.80	3.31
1438	NYSE	FSM	Thu, Jun 27, 2013	2.77	2.87	2.70	2.80
1437	NYSE	FSM	Wed, Jun 26, 2013	2.73	2.79	2.67	2.73
1436	NYSE	FSM	Tue, Jun 25, 2013	2.81	2.95	2.81	2.90
1435	NYSE	FSM	Mon, Jun 24, 2013	2.87	2.93	2.74	2.81
1434	NYSE	FSM	Fri, Jun 21, 2013	3.04	3.08	2.93	3.02
1433	NYSE	FSM	Thu, Jun 20, 2013	3.10	3.13	2.95	2.98
1432	NYSE	FSM	Wed, Jun 19, 2013	3.43	3.48	3.30	3.30
1431	NYSE	FSM	Tue, Jun 18, 2013	3.48	3.54	3.37	3.47
1430	NYSE	FSM	Mon, Jun 17, 2013	3.58	3.62	3.49	3.52
1429	NYSE	FSM	Fri, Jun 14, 2013	3.67	3.69	3.57	3.59
1428	NYSE	FSM	Thu, Jun 13, 2013	3.61	3.68	3.56	3.63
1427	NYSE	FSM	Wed, Jun 12, 2013	3.55	3.72	3.55	3.62
1426	NYSE	FSM	Tue, Jun 11, 2013	3.48	3.60	3.46	3.52
1425	NYSE	FSM	Mon, Jun 10, 2013	3.53	3.64	3.46	3.59
1424	NYSE	FSM	Fri, Jun 7, 2013	3.59	3.60	3.50	3.54
1423	NYSE	FSM	Thu, Jun 6, 2013	3.58	3.71	3.50	3.70
1422	NYSE	FSM	Wed, Jun 5, 2013	3.56	3.59	3.46	3.55
1421	NYSE	FSM	Tue, Jun 4, 2013	3.48	3.54	3.38	3.51
1420	NYSE	FSM	Mon, Jun 3, 2013	3.25	3.50	3.25	3.50
1419	NYSE	FSM	Fri, May 31, 2013	3.49	3.50	3.16	3.17
1418	NYSE	FSM	Thu, May 30, 2013	3.31	3.66	3.31	3.59
1417	NYSE	FSM	Wed, May 29, 2013	3.01	3.28	2.99	3.26
1416	NYSE	FSM	Tue, May 28, 2013	2.91	3.05	2.91	2.99
1415	NYSE	FSM	Fri, May 24, 2013	2.92	2.97	2.89	2.93
1414	NYSE	FSM	Thu, May 23, 2013	2.88	2.94	2.81	2.92
1413	NYSE	FSM	Wed, May 22, 2013	2.81	2.95	2.77	2.79
1412	NYSE	FSM	Tue, May 21, 2013	2.65	2.75	2.62	2.75
1411	NYSE	FSM	Mon, May 20, 2013	2.60	2.79	2.56	2.75
1410	NYSE	FSM	Fri, May 17, 2013	2.66	2.70	2.60	2.62
1409	NYSE	FSM	Thu, May 16, 2013	2.67	2.76	2.60	2.71
1408	NYSE	FSM	Wed, May 15, 2013	2.72	2.76	2.62	2.72
1407	NYSE	FSM	Tue, May 14, 2013	2.78	2.82	2.74	2.75
1406	NYSE	FSM	Mon, May 13, 2013	2.76	2.86	2.76	2.84
1405	NYSE	FSM	Fri, May 10, 2013	2.82	2.83	2.72	2.80
1404	NYSE	FSM	Thu, May 9, 2013	2.86	2.96	2.80	2.81
1403	NYSE	FSM	Wed, May 8, 2013	2.85	2.94	2.84	2.86
1402	NYSE	FSM	Tue, May 7, 2013	2.94	2.95	2.80	2.82
1401	NYSE	FSM	Mon, May 6, 2013	3.07	3.11	2.96	2.99
1400	NYSE	FSM	Fri, May 3, 2013	3.05	3.16	3.04	3.06
1399	NYSE	FSM	Thu, May 2, 2013	3.04	3.08	2.96	3.04
1398	NYSE	FSM	Wed, May 1, 2013	3.00	3.08	2.88	3.03
1397	NYSE	FSM	Tue, Apr 30, 2013	3.14	3.17	3.03	3.16
1396	NYSE	FSM	Mon, Apr 29, 2013	3.09	3.18	3.05	3.17
1395	NYSE	FSM	Fri, Apr 26, 2013	3.16	3.20	2.98	3.02
1394	NYSE	FSM	Thu, Apr 25, 2013	3.15	3.26	3.06	3.11
1393	NYSE	FSM	Wed, Apr 24, 2013	2.80	3.00	2.78	3.00
1392	NYSE	FSM	Tue, Apr 23, 2013	2.83	2.85	2.66	2.74
1391	NYSE	FSM	Mon, Apr 22, 2013	3.00	3.01	2.80	2.86
1390	NYSE	FSM	Fri, Apr 19, 2013	2.92	3.00	2.78	2.96
1389	NYSE	FSM	Thu, Apr 18, 2013	2.77	2.87	2.61	2.85
1388	NYSE	FSM	Wed, Apr 17, 2013	3.05	3.06	2.61	2.61
1387	NYSE	FSM	Tue, Apr 16, 2013	3.26	3.36	3.03	3.07
1386	NYSE	FSM	Mon, Apr 15, 2013	3.32	3.34	3.04	3.05
1385	NYSE	FSM	Fri, Apr 12, 2013	3.74	3.78	3.52	3.57
1384	NYSE	FSM	Thu, Apr 11, 2013	3.92	3.98	3.83	3.86
1383	NYSE	FSM	Wed, Apr 10, 2013	4.01	4.01	3.80	3.88
1382	NYSE	FSM	Tue, Apr 9, 2013	3.93	4.12	3.93	4.05
1381	NYSE	FSM	Mon, Apr 8, 2013	3.98	4.00	3.84	3.87
1380	NYSE	FSM	Fri, Apr 5, 2013	3.96	4.01	3.82	3.95
1379	NYSE	FSM	Thu, Apr 4, 2013	3.77	3.93	3.64	3.91
1378	NYSE	FSM	Wed, Apr 3, 2013	4.00	4.02	3.62	3.79
1377	NYSE	FSM	Tue, Apr 2, 2013	4.08	4.08	3.92	3.98
1376	NYSE	FSM	Mon, Apr 1, 2013	4.30	4.31	4.08	4.13
1375	NYSE	FSM	Thu, Mar 28, 2013	4.36	4.37	4.25	4.30
1374	NYSE	FSM	Wed, Mar 27, 2013	4.27	4.38	4.27	4.36
1373	NYSE	FSM	Tue, Mar 26, 2013	4.20	4.33	4.19	4.32
1372	NYSE	FSM	Mon, Mar 25, 2013	4.38	4.40	4.20	4.24
1371	NYSE	FSM	Fri, Mar 22, 2013	4.30	4.44	4.29	4.36
1370	NYSE	FSM	Thu, Mar 21, 2013	4.38	4.48	4.29	4.33
1369	NYSE	FSM	Wed, Mar 20, 2013	4.35	4.38	4.28	4.33
1368	NYSE	FSM	Tue, Mar 19, 2013	4.38	4.45	4.31	4.34
1367	NYSE	FSM	Mon, Mar 18, 2013	4.32	4.45	4.32	4.34
1366	NYSE	FSM	Fri, Mar 15, 2013	4.35	4.38	4.30	4.33
1365	NYSE	FSM	Thu, Mar 14, 2013	4.31	4.36	4.26	4.30
1364	NYSE	FSM	Wed, Mar 13, 2013	4.29	4.36	4.24	4.34
1363	NYSE	FSM	Tue, Mar 12, 2013	4.31	4.40	4.27	4.27
1362	NYSE	FSM	Mon, Mar 11, 2013	4.28	4.31	4.20	4.23
1361	NYSE	FSM	Fri, Mar 8, 2013	4.16	4.32	4.00	4.21
1360	NYSE	FSM	Thu, Mar 7, 2013	4.23	4.30	4.12	4.19
1359	NYSE	FSM	Wed, Mar 6, 2013	4.03	4.25	3.85	4.20
1358	NYSE	FSM	Tue, Mar 5, 2013	3.92	4.06	3.89	3.89
1357	NYSE	FSM	Mon, Mar 4, 2013	3.85	3.91	3.76	3.82
1356	NYSE	FSM	Fri, Mar 1, 2013	3.88	3.91	3.81	3.86
1355	NYSE	FSM	Thu, Feb 28, 2013	4.00	4.03	3.82	3.82
1354	NYSE	FSM	Wed, Feb 27, 2013	4.08	4.10	3.98	3.98
1353	NYSE	FSM	Tue, Feb 26, 2013	4.05	4.14	3.94	4.08
1352	NYSE	FSM	Mon, Feb 25, 2013	4.01	4.13	3.95	4.03
1351	NYSE	FSM	Fri, Feb 22, 2013	3.95	4.00	3.86	3.98
1350	NYSE	FSM	Thu, Feb 21, 2013	3.88	3.96	3.87	3.93
1349	NYSE	FSM	Wed, Feb 20, 2013	4.11	4.15	3.83	3.84
1348	NYSE	FSM	Tue, Feb 19, 2013	4.28	4.28	4.02	4.21
1347	NYSE	FSM	Fri, Feb 15, 2013	4.34	4.37	4.21	4.24
1346	NYSE	FSM	Thu, Feb 14, 2013	4.56	4.56	4.35	4.39
1345	NYSE	FSM	Wed, Feb 13, 2013	4.62	4.67	4.50	4.52
1344	NYSE	FSM	Tue, Feb 12, 2013	4.64	4.68	4.60	4.62
1343	NYSE	FSM	Mon, Feb 11, 2013	4.47	4.66	4.32	4.61
1342	NYSE	FSM	Fri, Feb 8, 2013	4.58	4.64	4.52	4.56
1341	NYSE	FSM	Thu, Feb 7, 2013	4.54	4.72	4.52	4.58
1340	NYSE	FSM	Wed, Feb 6, 2013	4.70	4.80	4.51	4.55
1339	NYSE	FSM	Tue, Feb 5, 2013	4.32	4.70	4.31	4.69
1338	NYSE	FSM	Mon, Feb 4, 2013	4.18	4.30	4.13	4.20
1337	NYSE	FSM	Fri, Feb 1, 2013	4.25	4.38	4.20	4.21
1336	NYSE	FSM	Thu, Jan 31, 2013	4.32	4.33	4.11	4.16
1335	NYSE	FSM	Wed, Jan 30, 2013	4.30	4.43	4.25	4.34
1334	NYSE	FSM	Tue, Jan 29, 2013	4.02	4.21	4.02	4.19
1333	NYSE	FSM	Mon, Jan 28, 2013	3.97	4.00	3.91	3.97
1332	NYSE	FSM	Fri, Jan 25, 2013	4.15	4.15	3.93	3.96
1331	NYSE	FSM	Thu, Jan 24, 2013	4.34	4.37	4.10	4.16
1330	NYSE	FSM	Wed, Jan 23, 2013	4.50	4.52	4.41	4.45
1329	NYSE	FSM	Tue, Jan 22, 2013	4.54	4.61	4.46	4.54
1328	NYSE	FSM	Fri, Jan 18, 2013	4.65	4.69	4.48	4.56
1327	NYSE	FSM	Thu, Jan 17, 2013	4.57	4.69	4.47	4.62
1326	NYSE	FSM	Wed, Jan 16, 2013	4.63	4.65	4.47	4.60
1325	NYSE	FSM	Tue, Jan 15, 2013	4.45	4.71	4.45	4.65
1324	NYSE	FSM	Mon, Jan 14, 2013	4.28	4.46	4.27	4.44
1323	NYSE	FSM	Fri, Jan 11, 2013	4.25	4.25	4.08	4.23
1322	NYSE	FSM	Thu, Jan 10, 2013	4.14	4.30	4.12	4.23
1321	NYSE	FSM	Wed, Jan 9, 2013	4.09	4.13	4.06	4.12
1320	NYSE	FSM	Tue, Jan 8, 2013	4.13	4.21	4.06	4.14
1319	NYSE	FSM	Mon, Jan 7, 2013	4.26	4.26	4.08	4.11
1318	NYSE	FSM	Fri, Jan 4, 2013	4.11	4.25	4.06	4.17
1317	NYSE	FSM	Thu, Jan 3, 2013	4.34	4.42	4.14	4.17
1316	NYSE	FSM	Wed, Jan 2, 2013	4.36	4.48	4.30	4.36
1315	NYSE	FSM	Mon, Dec 31, 2012	3.99	4.20	3.97	4.17
1314	NYSE	FSM	Fri, Dec 28, 2012	4.01	4.05	3.88	4.00
1313	NYSE	FSM	Thu, Dec 27, 2012	4.12	4.12	3.93	3.95
1312	NYSE	FSM	Wed, Dec 26, 2012	3.96	4.05	3.96	4.00
1311	NYSE	FSM	Mon, Dec 24, 2012	3.86	4.05	3.86	3.98
1310	NYSE	FSM	Fri, Dec 21, 2012	4.00	4.07	3.87	3.91
1309	NYSE	FSM	Thu, Dec 20, 2012	4.06	4.14	4.01	4.04
1308	NYSE	FSM	Wed, Dec 19, 2012	4.03	4.24	4.03	4.13
1307	NYSE	FSM	Tue, Dec 18, 2012	4.27	4.36	4.04	4.11
1306	NYSE	FSM	Mon, Dec 17, 2012	4.51	4.51	4.32	4.32
1305	NYSE	FSM	Fri, Dec 14, 2012	4.53	4.60	4.43	4.56
1304	NYSE	FSM	Thu, Dec 13, 2012	4.59	4.67	4.41	4.51
1303	NYSE	FSM	Wed, Dec 12, 2012	4.56	4.76	4.52	4.72
1302	NYSE	FSM	Tue, Dec 11, 2012	4.60	4.60	4.48	4.49
1301	NYSE	FSM	Mon, Dec 10, 2012	4.50	4.61	4.48	4.59
1300	NYSE	FSM	Fri, Dec 7, 2012	4.41	4.49	4.38	4.45
1299	NYSE	FSM	Thu, Dec 6, 2012	4.47	4.56	4.39	4.43
1298	NYSE	FSM	Wed, Dec 5, 2012	4.68	4.68	4.52	4.53
1297	NYSE	FSM	Tue, Dec 4, 2012	4.55	4.72	4.50	4.66
1296	NYSE	FSM	Mon, Dec 3, 2012	4.63	4.65	4.53	4.61
1295	NYSE	FSM	Fri, Nov 30, 2012	4.66	4.71	4.52	4.63
1294	NYSE	FSM	Thu, Nov 29, 2012	4.74	4.80	4.67	4.68
1293	NYSE	FSM	Wed, Nov 28, 2012	4.63	4.76	4.51	4.74
1292	NYSE	FSM	Tue, Nov 27, 2012	4.93	4.94	4.69	4.73
1291	NYSE	FSM	Mon, Nov 26, 2012	5.07	5.08	4.91	4.97
1290	NYSE	FSM	Fri, Nov 23, 2012	4.88	5.00	4.76	4.95
1289	NYSE	FSM	Wed, Nov 21, 2012	4.84	4.91	4.75	4.88
1288	NYSE	FSM	Tue, Nov 20, 2012	4.94	4.96	4.79	4.83
1287	NYSE	FSM	Mon, Nov 19, 2012	4.82	4.93	4.76	4.93
1286	NYSE	FSM	Fri, Nov 16, 2012	4.48	4.73	4.48	4.69
1285	NYSE	FSM	Thu, Nov 15, 2012	4.81	4.83	4.50	4.51
1284	NYSE	FSM	Wed, Nov 14, 2012	5.27	5.31	4.84	4.85
1283	NYSE	FSM	Tue, Nov 13, 2012	5.38	5.46	5.24	5.24
1282	NYSE	FSM	Mon, Nov 12, 2012	5.42	5.54	5.37	5.44
1281	NYSE	FSM	Fri, Nov 9, 2012	5.49	5.75	5.37	5.50
1280	NYSE	FSM	Thu, Nov 8, 2012	5.39	5.50	5.21	5.41
1279	NYSE	FSM	Wed, Nov 7, 2012	5.32	5.39	5.11	5.35
1278	NYSE	FSM	Tue, Nov 6, 2012	5.14	5.30	5.03	5.28
1277	NYSE	FSM	Mon, Nov 5, 2012	5.27	5.35	5.10	5.13
1276	NYSE	FSM	Fri, Nov 2, 2012	5.41	5.44	5.21	5.24
1275	NYSE	FSM	Thu, Nov 1, 2012	5.57	5.62	5.46	5.51
1274	NYSE	FSM	Wed, Oct 31, 2012	5.26	5.57	5.17	5.51
1273	NYSE	FSM	Fri, Oct 26, 2012	5.09	5.21	5.05	5.11
1272	NYSE	FSM	Thu, Oct 25, 2012	4.97	5.06	4.81	5.06
1271	NYSE	FSM	Wed, Oct 24, 2012	4.99	4.99	4.78	4.79
1270	NYSE	FSM	Tue, Oct 23, 2012	4.83	4.96	4.82	4.95
1269	NYSE	FSM	Mon, Oct 22, 2012	4.84	5.00	4.83	4.95
1268	NYSE	FSM	Fri, Oct 19, 2012	4.85	4.90	4.71	4.80
1267	NYSE	FSM	Thu, Oct 18, 2012	4.95	5.02	4.88	4.88
1266	NYSE	FSM	Wed, Oct 17, 2012	5.08	5.13	4.98	5.02
1265	NYSE	FSM	Tue, Oct 16, 2012	4.92	5.06	4.90	5.06
1264	NYSE	FSM	Mon, Oct 15, 2012	4.92	4.95	4.73	4.80
1263	NYSE	FSM	Fri, Oct 12, 2012	5.10	5.15	4.92	4.96
1262	NYSE	FSM	Thu, Oct 11, 2012	4.96	5.17	4.90	5.11
1261	NYSE	FSM	Wed, Oct 10, 2012	4.66	4.88	4.59	4.82
1260	NYSE	FSM	Tue, Oct 9, 2012	5.08	5.09	4.65	4.68
1259	NYSE	FSM	Mon, Oct 8, 2012	5.01	5.14	5.00	5.06
1258	NYSE	FSM	Fri, Oct 5, 2012	5.14	5.17	5.05	5.08
1257	NYSE	FSM	Thu, Oct 4, 2012	5.05	5.24	5.05	5.14
1256	NYSE	FSM	Wed, Oct 3, 2012	5.22	5.22	4.95	5.02
1255	NYSE	FSM	Tue, Oct 2, 2012	5.36	5.39	5.19	5.21
1254	NYSE	FSM	Mon, Oct 1, 2012	5.40	5.44	5.16	5.34
1253	NYSE	FSM	Fri, Sep 28, 2012	5.39	5.48	5.30	5.32
1252	NYSE	FSM	Thu, Sep 27, 2012	5.45	5.53	5.38	5.41
1251	NYSE	FSM	Wed, Sep 26, 2012	5.18	5.38	4.99	5.37
1250	NYSE	FSM	Tue, Sep 25, 2012	5.42	5.46	5.21	5.22
1249	NYSE	FSM	Mon, Sep 24, 2012	5.66	5.66	5.23	5.33
1248	NYSE	FSM	Fri, Sep 21, 2012	5.90	6.00	5.81	5.86
1247	NYSE	FSM	Thu, Sep 20, 2012	5.74	5.87	5.61	5.83
1246	NYSE	FSM	Wed, Sep 19, 2012	5.60	5.80	5.58	5.80
1245	NYSE	FSM	Tue, Sep 18, 2012	5.66	5.85	5.58	5.64
1244	NYSE	FSM	Mon, Sep 17, 2012	5.68	5.74	5.59	5.68
1243	NYSE	FSM	Fri, Sep 14, 2012	5.58	5.85	5.57	5.64
1242	NYSE	FSM	Thu, Sep 13, 2012	5.20	5.68	5.10	5.57
1241	NYSE	FSM	Wed, Sep 12, 2012	5.29	5.37	5.04	5.25
1240	NYSE	FSM	Tue, Sep 11, 2012	5.25	5.39	5.21	5.24
1239	NYSE	FSM	Mon, Sep 10, 2012	5.30	5.39	5.11	5.13
1238	NYSE	FSM	Fri, Sep 7, 2012	5.25	5.35	5.22	5.27
1237	NYSE	FSM	Thu, Sep 6, 2012	5.12	5.16	5.00	5.02
1236	NYSE	FSM	Wed, Sep 5, 2012	5.00	5.03	4.90	4.92
1235	NYSE	FSM	Tue, Sep 4, 2012	4.88	5.05	4.78	5.00
1234	NYSE	FSM	Fri, Aug 31, 2012	4.48	4.77	4.43	4.70
1233	NYSE	FSM	Thu, Aug 30, 2012	4.53	4.53	4.31	4.39
1232	NYSE	FSM	Wed, Aug 29, 2012	4.50	4.54	4.45	4.52
1231	NYSE	FSM	Tue, Aug 28, 2012	4.67	4.72	4.49	4.50
1230	NYSE	FSM	Mon, Aug 27, 2012	4.81	4.81	4.65	4.67
1229	NYSE	FSM	Fri, Aug 24, 2012	4.70	4.83	4.70	4.73
1228	NYSE	FSM	Thu, Aug 23, 2012	4.80	4.92	4.66	4.70
1227	NYSE	FSM	Wed, Aug 22, 2012	4.62	4.73	4.43	4.68
1226	NYSE	FSM	Tue, Aug 21, 2012	4.51	4.75	4.49	4.58
1225	NYSE	FSM	Mon, Aug 20, 2012	4.29	4.42	4.21	4.39
1224	NYSE	FSM	Fri, Aug 17, 2012	4.31	4.35	4.15	4.24
1223	NYSE	FSM	Thu, Aug 16, 2012	4.12	4.31	4.10	4.28
1222	NYSE	FSM	Wed, Aug 15, 2012	4.03	4.13	3.98	4.10
1221	NYSE	FSM	Tue, Aug 14, 2012	4.08	4.11	3.98	3.98
1220	NYSE	FSM	Mon, Aug 13, 2012	4.11	4.20	3.98	4.09
1219	NYSE	FSM	Fri, Aug 10, 2012	4.17	4.22	4.01	4.11
1218	NYSE	FSM	Thu, Aug 9, 2012	3.99	4.16	3.92	4.13
1217	NYSE	FSM	Wed, Aug 8, 2012	3.98	4.01	3.88	3.91
1216	NYSE	FSM	Tue, Aug 7, 2012	3.92	3.97	3.83	3.94
1215	NYSE	FSM	Mon, Aug 6, 2012	3.83	3.90	3.80	3.82
1214	NYSE	FSM	Fri, Aug 3, 2012	3.62	3.84	3.61	3.78
1213	NYSE	FSM	Thu, Aug 2, 2012	3.64	3.74	3.52	3.52
1212	NYSE	FSM	Wed, Aug 1, 2012	3.74	3.77	3.40	3.67
1211	NYSE	FSM	Tue, Jul 31, 2012	3.91	3.93	3.74	3.74
1210	NYSE	FSM	Mon, Jul 30, 2012	3.93	3.96	3.80	3.87
1209	NYSE	FSM	Fri, Jul 27, 2012	3.87	3.92	3.78	3.89
1208	NYSE	FSM	Thu, Jul 26, 2012	3.71	3.87	3.71	3.85
1207	NYSE	FSM	Wed, Jul 25, 2012	3.38	3.67	3.34	3.61
1206	NYSE	FSM	Tue, Jul 24, 2012	3.42	3.43	3.30	3.31
1205	NYSE	FSM	Mon, Jul 23, 2012	3.46	3.46	3.37	3.37
1204	NYSE	FSM	Fri, Jul 20, 2012	3.50	3.61	3.48	3.54
1203	NYSE	FSM	Thu, Jul 19, 2012	3.53	3.66	3.44	3.56
1202	NYSE	FSM	Wed, Jul 18, 2012	3.49	3.52	3.43	3.45
1201	NYSE	FSM	Tue, Jul 17, 2012	3.66	3.67	3.51	3.52
1200	NYSE	FSM	Mon, Jul 16, 2012	3.58	3.76	3.49	3.64
1199	NYSE	FSM	Fri, Jul 13, 2012	3.52	3.64	3.50	3.51
1198	NYSE	FSM	Thu, Jul 12, 2012	3.29	3.52	3.19	3.50
1197	NYSE	FSM	Wed, Jul 11, 2012	3.46	3.51	3.33	3.36
1196	NYSE	FSM	Tue, Jul 10, 2012	3.70	3.70	3.48	3.49
1195	NYSE	FSM	Mon, Jul 9, 2012	3.68	3.73	3.61	3.63
1194	NYSE	FSM	Fri, Jul 6, 2012	3.85	3.87	3.63	3.65
1193	NYSE	FSM	Thu, Jul 5, 2012	3.94	4.02	3.81	3.89
1192	NYSE	FSM	Tue, Jul 3, 2012	3.62	3.91	3.57	3.85
1191	NYSE	FSM	Mon, Jul 2, 2012	3.46	3.49	3.41	3.44
1190	NYSE	FSM	Fri, Jun 29, 2012	3.48	3.54	3.39	3.45
1189	NYSE	FSM	Thu, Jun 28, 2012	3.48	3.50	3.26	3.26
1188	NYSE	FSM	Wed, Jun 27, 2012	3.61	3.63	3.47	3.51
1187	NYSE	FSM	Tue, Jun 26, 2012	3.70	3.70	3.61	3.61
1186	NYSE	FSM	Mon, Jun 25, 2012	3.73	3.74	3.63	3.69
1185	NYSE	FSM	Fri, Jun 22, 2012	3.76	3.81	3.61	3.73
1184	NYSE	FSM	Thu, Jun 21, 2012	4.01	4.01	3.75	3.76
1183	NYSE	FSM	Wed, Jun 20, 2012	4.25	4.27	4.07	4.10
1182	NYSE	FSM	Tue, Jun 19, 2012	4.31	4.51	4.25	4.32
1181	NYSE	FSM	Mon, Jun 18, 2012	4.09	4.27	4.03	4.24
1180	NYSE	FSM	Fri, Jun 15, 2012	4.34	4.42	4.13	4.13
1179	NYSE	FSM	Thu, Jun 14, 2012	4.32	4.39	4.12	4.36
1178	NYSE	FSM	Wed, Jun 13, 2012	4.25	4.49	4.24	4.27
1177	NYSE	FSM	Tue, Jun 12, 2012	4.13	4.35	4.12	4.27
1176	NYSE	FSM	Mon, Jun 11, 2012	4.21	4.22	4.10	4.13
1175	NYSE	FSM	Fri, Jun 8, 2012	4.07	4.27	4.02	4.15
1174	NYSE	FSM	Thu, Jun 7, 2012	4.49	4.51	4.10	4.17
1173	NYSE	FSM	Wed, Jun 6, 2012	4.49	4.59	4.30	4.40
1172	NYSE	FSM	Tue, Jun 5, 2012	4.23	4.35	4.22	4.35
1171	NYSE	FSM	Mon, Jun 4, 2012	4.31	4.36	4.12	4.26
1170	NYSE	FSM	Fri, Jun 1, 2012	3.94	4.33	3.88	4.25
1169	NYSE	FSM	Thu, May 31, 2012	4.01	4.08	3.85	3.88
1168	NYSE	FSM	Wed, May 30, 2012	3.86	4.05	3.75	4.01
1167	NYSE	FSM	Tue, May 29, 2012	4.20	4.20	3.90	3.91
1166	NYSE	FSM	Fri, May 25, 2012	4.09	4.15	3.96	4.15
1165	NYSE	FSM	Thu, May 24, 2012	3.96	4.06	3.93	4.04
1164	NYSE	FSM	Wed, May 23, 2012	3.65	3.88	3.54	3.85
1163	NYSE	FSM	Tue, May 22, 2012	3.78	3.93	3.68	3.72
1162	NYSE	FSM	Mon, May 21, 2012	3.65	3.84	3.65	3.73
1161	NYSE	FSM	Fri, May 18, 2012	3.86	3.93	3.64	3.66
1160	NYSE	FSM	Thu, May 17, 2012	3.52	3.85	3.52	3.74
1159	NYSE	FSM	Wed, May 16, 2012	3.50	3.67	3.41	3.52
1158	NYSE	FSM	Tue, May 15, 2012	3.71	3.76	3.50	3.57
1157	NYSE	FSM	Mon, May 14, 2012	3.64	3.77	3.57	3.70
1156	NYSE	FSM	Fri, May 11, 2012	3.72	3.89	3.66	3.77
1155	NYSE	FSM	Thu, May 10, 2012	3.77	3.92	3.70	3.77
1154	NYSE	FSM	Wed, May 9, 2012	3.40	3.96	3.10	3.70
1153	NYSE	FSM	Tue, May 8, 2012	3.56	3.68	3.41	3.55
1152	NYSE	FSM	Mon, May 7, 2012	3.95	3.97	3.65	3.70
1151	NYSE	FSM	Fri, May 4, 2012	3.79	4.00	3.73	3.92
1150	NYSE	FSM	Thu, May 3, 2012	4.04	4.04	3.79	3.82
1149	NYSE	FSM	Wed, May 2, 2012	4.04	4.10	3.98	4.07
1148	NYSE	FSM	Tue, May 1, 2012	4.20	4.30	4.07	4.09
1147	NYSE	FSM	Mon, Apr 30, 2012	3.89	4.19	3.87	4.18
1146	NYSE	FSM	Fri, Apr 27, 2012	4.02	4.07	3.86	3.92
1145	NYSE	FSM	Thu, Apr 26, 2012	3.81	4.00	3.81	3.99
1144	NYSE	FSM	Wed, Apr 25, 2012	3.63	3.85	3.56	3.82
1143	NYSE	FSM	Tue, Apr 24, 2012	3.72	3.73	3.55	3.61
1142	NYSE	FSM	Mon, Apr 23, 2012	3.71	3.74	3.60	3.66
1141	NYSE	FSM	Fri, Apr 20, 2012	3.90	3.96	3.78	3.79
1140	NYSE	FSM	Thu, Apr 19, 2012	3.96	4.12	3.87	3.89
1139	NYSE	FSM	Wed, Apr 18, 2012	4.02	4.06	3.92	3.96
1138	NYSE	FSM	Tue, Apr 17, 2012	3.92	4.09	3.81	4.01
1137	NYSE	FSM	Mon, Apr 16, 2012	4.08	4.11	3.76	3.81
1136	NYSE	FSM	Fri, Apr 13, 2012	4.21	4.22	4.05	4.14
1135	NYSE	FSM	Thu, Apr 12, 2012	4.06	4.24	4.04	4.21
1134	NYSE	FSM	Wed, Apr 11, 2012	4.07	4.19	3.98	4.02
1133	NYSE	FSM	Tue, Apr 10, 2012	3.95	4.04	3.85	4.02
1132	NYSE	FSM	Mon, Apr 9, 2012	4.12	4.15	3.90	3.95
1131	NYSE	FSM	Thu, Apr 5, 2012	4.27	4.30	4.11	4.14
1130	NYSE	FSM	Wed, Apr 4, 2012	4.30	4.32	4.11	4.18
1129	NYSE	FSM	Tue, Apr 3, 2012	4.64	4.66	4.44	4.47
1128	NYSE	FSM	Mon, Apr 2, 2012	4.52	4.69	4.42	4.65
1127	NYSE	FSM	Fri, Mar 30, 2012	4.40	4.64	4.28	4.52
1126	NYSE	FSM	Thu, Mar 29, 2012	4.56	4.71	4.28	4.28
1125	NYSE	FSM	Wed, Mar 28, 2012	5.32	5.33	4.29	4.43
1124	NYSE	FSM	Tue, Mar 27, 2012	5.62	5.62	5.38	5.43
1123	NYSE	FSM	Mon, Mar 26, 2012	6.11	6.19	5.48	5.65
1122	NYSE	FSM	Fri, Mar 23, 2012	5.98	6.18	5.93	6.14
1121	NYSE	FSM	Thu, Mar 22, 2012	6.00	6.00	5.83	5.84
1120	NYSE	FSM	Wed, Mar 21, 2012	6.07	6.16	6.00	6.06
1119	NYSE	FSM	Tue, Mar 20, 2012	5.90	6.00	5.78	6.00
1118	NYSE	FSM	Mon, Mar 19, 2012	6.04	6.19	5.98	5.98
1117	NYSE	FSM	Fri, Mar 16, 2012	6.12	6.23	6.05	6.07
1116	NYSE	FSM	Thu, Mar 15, 2012	6.03	6.20	6.00	6.14
1115	NYSE	FSM	Wed, Mar 14, 2012	6.25	6.25	6.02	6.06
1114	NYSE	FSM	Tue, Mar 13, 2012	6.33	6.46	6.28	6.30
1113	NYSE	FSM	Mon, Mar 12, 2012	6.46	6.50	6.29	6.32
1112	NYSE	FSM	Fri, Mar 9, 2012	6.48	6.74	6.37	6.49
1111	NYSE	FSM	Thu, Mar 8, 2012	6.67	6.78	6.42	6.51
1110	NYSE	FSM	Wed, Mar 7, 2012	6.27	6.55	6.23	6.48
1109	NYSE	FSM	Tue, Mar 6, 2012	6.30	6.30	6.00	6.24
1108	NYSE	FSM	Mon, Mar 5, 2012	6.84	6.89	6.48	6.49
1107	NYSE	FSM	Fri, Mar 2, 2012	7.03	7.04	6.81	6.85
1106	NYSE	FSM	Thu, Mar 1, 2012	7.11	7.19	6.85	7.10
1105	NYSE	FSM	Wed, Feb 29, 2012	7.45	7.67	6.82	7.00
1104	NYSE	FSM	Tue, Feb 28, 2012	7.03	7.35	7.02	7.35
1103	NYSE	FSM	Mon, Feb 27, 2012	6.89	7.02	6.80	6.96
1102	NYSE	FSM	Fri, Feb 24, 2012	7.05	7.06	6.82	6.84
1101	NYSE	FSM	Thu, Feb 23, 2012	6.91	7.10	6.85	7.06
1100	NYSE	FSM	Wed, Feb 22, 2012	6.77	6.90	6.75	6.90
1099	NYSE	FSM	Tue, Feb 21, 2012	6.74	6.85	6.71	6.78
1098	NYSE	FSM	Fri, Feb 17, 2012	6.63	6.73	6.53	6.71
1097	NYSE	FSM	Thu, Feb 16, 2012	6.15	6.66	6.10	6.63
1096	NYSE	FSM	Wed, Feb 15, 2012	6.40	6.43	6.21	6.22
1095	NYSE	FSM	Tue, Feb 14, 2012	6.36	6.43	6.20	6.32
1094	NYSE	FSM	Mon, Feb 13, 2012	6.40	6.55	6.36	6.43
1093	NYSE	FSM	Fri, Feb 10, 2012	6.38	6.38	6.21	6.37
1092	NYSE	FSM	Thu, Feb 9, 2012	6.61	6.67	6.43	6.44
1091	NYSE	FSM	Wed, Feb 8, 2012	6.69	6.75	6.52	6.56
1090	NYSE	FSM	Tue, Feb 7, 2012	6.50	6.75	6.39	6.65
1089	NYSE	FSM	Mon, Feb 6, 2012	6.49	6.74	6.49	6.52
1088	NYSE	FSM	Fri, Feb 3, 2012	6.59	6.76	6.52	6.59
1087	NYSE	FSM	Thu, Feb 2, 2012	6.56	6.81	6.56	6.62
1086	NYSE	FSM	Fri, May 20, 2011	4.79	4.87	4.74	4.83
1085	NYSE	FSM	Thu, May 19, 2011	4.92	4.93	4.74	4.78
1084	NYSE	FSM	Wed, May 18, 2011	4.78	4.93	4.75	4.86
1083	NYSE	FSM	Tue, May 17, 2011	4.76	4.79	4.56	4.65
1082	NYSE	FSM	Mon, May 16, 2011	4.79	4.97	4.73	4.83
1081	NYSE	FSM	Fri, May 13, 2011	5.08	5.11	4.79	4.87
1080	NYSE	FSM	Thu, May 12, 2011	5.08	5.13	4.96	5.10
1079	NYSE	FSM	Wed, May 11, 2011	5.40	5.40	5.09	5.16
1078	NYSE	FSM	Tue, May 10, 2011	5.52	5.53	5.37	5.39
1077	NYSE	FSM	Mon, May 9, 2011	5.40	5.49	5.30	5.48
1076	NYSE	FSM	Fri, May 6, 2011	5.11	5.51	5.09	5.18
1075	NYSE	FSM	Thu, May 5, 2011	5.16	5.21	4.88	4.97
1074	NYSE	FSM	Wed, May 4, 2011	5.00	5.30	5.00	5.20
1073	NYSE	FSM	Tue, May 3, 2011	4.98	5.14	4.84	4.93
1072	NYSE	FSM	Mon, May 2, 2011	5.21	5.38	5.00	5.04
1071	NYSE	FSM	Fri, Apr 29, 2011	5.85	5.85	5.47	5.49
1070	NYSE	FSM	Thu, Apr 28, 2011	6.09	6.09	5.78	5.81
1069	NYSE	FSM	Wed, Apr 27, 2011	5.60	6.10	5.50	6.06
1068	NYSE	FSM	Tue, Apr 26, 2011	5.99	6.00	5.51	5.59
1067	NYSE	FSM	Mon, Apr 25, 2011	6.51	6.51	6.10	6.16
1066	NYSE	FSM	Thu, Apr 21, 2011	6.26	6.41	6.18	6.35
1065	NYSE	FSM	Wed, Apr 20, 2011	6.40	6.47	6.25	6.26
1064	NYSE	FSM	Tue, Apr 19, 2011	6.19	6.38	6.05	6.28
1063	NYSE	FSM	Mon, Apr 18, 2011	6.40	6.41	6.01	6.19
1062	NYSE	FSM	Fri, Apr 15, 2011	6.65	6.66	6.26	6.43
1061	NYSE	FSM	Thu, Apr 14, 2011	6.38	6.62	6.31	6.55
1060	NYSE	FSM	Wed, Apr 13, 2011	6.21	6.45	6.06	6.15
1059	NYSE	FSM	Tue, Apr 12, 2011	6.17	6.20	5.87	5.97
1058	NYSE	FSM	Mon, Apr 11, 2011	6.80	6.80	6.00	6.18
1057	NYSE	FSM	Fri, Apr 8, 2011	6.68	7.12	6.66	6.72
1056	NYSE	FSM	Thu, Apr 7, 2011	5.73	6.56	5.70	6.55
1055	NYSE	FSM	Wed, Apr 6, 2011	5.50	5.68	5.45	5.65
1054	NYSE	FSM	Tue, Apr 5, 2011	5.35	5.50	5.22	5.40
1053	NYSE	FSM	Mon, Apr 4, 2011	5.58	5.60	5.30	5.35
1052	NYSE	FSM	Fri, Apr 1, 2011	5.46	5.58	5.28	5.47
1051	NYSE	FSM	Thu, Mar 31, 2011	5.42	5.53	5.40	5.49
1050	NYSE	FSM	Wed, Mar 30, 2011	5.39	5.51	5.25	5.27
1049	NYSE	FSM	Tue, Mar 29, 2011	5.25	5.32	5.09	5.22
1048	NYSE	FSM	Mon, Mar 28, 2011	5.51	5.54	5.23	5.27
1047	NYSE	FSM	Fri, Mar 25, 2011	5.72	5.82	5.54	5.58
1046	NYSE	FSM	Thu, Mar 24, 2011	5.93	6.06	5.54	5.64
1045	NYSE	FSM	Wed, Mar 23, 2011	5.74	5.91	5.58	5.80
1044	NYSE	FSM	Tue, Mar 22, 2011	5.56	5.73	5.47	5.66
1043	NYSE	FSM	Mon, Mar 21, 2011	5.33	5.50	5.26	5.45
1042	NYSE	FSM	Fri, Mar 18, 2011	5.14	5.29	5.07	5.10
1041	NYSE	FSM	Thu, Mar 17, 2011	4.88	5.06	4.85	5.03
1040	NYSE	FSM	Wed, Mar 16, 2011	4.80	5.07	4.56	4.68
1039	NYSE	FSM	Tue, Mar 15, 2011	4.55	4.76	4.40	4.65
1038	NYSE	FSM	Mon, Mar 14, 2011	5.56	5.56	5.10	5.18
1037	NYSE	FSM	Fri, Mar 11, 2011	4.92	5.60	4.76	5.58
1036	NYSE	FSM	Thu, Mar 10, 2011	5.39	5.41	5.07	5.19
1035	NYSE	FSM	Wed, Mar 9, 2011	5.96	5.98	5.65	5.65
1034	NYSE	FSM	Tue, Mar 8, 2011	5.96	5.97	5.67	5.76
1033	NYSE	FSM	Mon, Mar 7, 2011	6.15	6.18	5.86	6.02
1032	NYSE	FSM	Fri, Mar 4, 2011	5.70	5.85	5.70	5.77
1031	NYSE	FSM	Thu, Mar 3, 2011	5.51	5.63	5.41	5.60
1030	NYSE	FSM	Wed, Mar 2, 2011	5.65	5.88	5.39	5.51
1029	NYSE	FSM	Tue, Mar 1, 2011	5.16	5.55	5.15	5.51
1028	NYSE	FSM	Mon, Feb 28, 2011	4.97	5.17	4.97	5.11
1027	NYSE	FSM	Fri, Feb 25, 2011	4.79	4.96	4.76	4.96
1026	NYSE	FSM	Thu, Feb 24, 2011	4.97	4.99	4.61	4.67
1025	NYSE	FSM	Wed, Feb 23, 2011	4.91	5.05	4.89	4.97
1024	NYSE	FSM	Tue, Feb 22, 2011	5.02	5.17	4.90	4.90
1023	NYSE	FSM	Fri, Feb 18, 2011	4.90	5.11	4.82	4.90
1022	NYSE	FSM	Thu, Feb 17, 2011	4.54	4.83	4.54	4.83
1021	NYSE	FSM	Wed, Feb 16, 2011	4.50	4.56	4.43	4.55
1020	NYSE	FSM	Tue, Feb 15, 2011	4.45	4.51	4.41	4.51
1019	NYSE	FSM	Mon, Feb 14, 2011	4.30	4.42	4.28	4.42
1018	NYSE	FSM	Fri, Feb 11, 2011	4.36	4.39	4.20	4.20
1017	NYSE	FSM	Thu, Feb 10, 2011	4.26	4.31	4.12	4.30
1016	NYSE	FSM	Wed, Feb 9, 2011	4.51	4.54	4.24	4.34
1015	NYSE	FSM	Tue, Feb 8, 2011	4.41	4.55	4.35	4.38
1014	NYSE	FSM	Mon, Feb 7, 2011	4.31	4.42	4.31	4.37
1013	NYSE	FSM	Fri, Feb 4, 2011	4.32	4.32	4.26	4.30
1012	NYSE	FSM	Thu, Feb 3, 2011	4.06	4.29	4.06	4.25
1011	NYSE	FSM	Wed, Feb 2, 2011	4.09	4.17	4.08	4.08
1010	NYSE	FSM	Tue, Feb 1, 2011	4.03	4.18	4.01	4.11
1009	NYSE	FSM	Mon, Jan 31, 2011	3.99	4.06	3.93	3.96
1008	NYSE	FSM	Fri, Jan 28, 2011	3.75	3.97	3.73	3.93
1007	NYSE	FSM	Thu, Jan 27, 2011	4.01	4.01	3.79	3.81
1006	NYSE	FSM	Wed, Jan 26, 2011	3.70	4.00	3.70	3.96
1005	NYSE	FSM	Tue, Jan 25, 2011	3.58	3.69	3.54	3.67
1004	NYSE	FSM	Mon, Jan 24, 2011	3.86	3.88	3.66	3.66
1003	NYSE	FSM	Fri, Jan 21, 2011	4.02	4.04	3.87	3.87
1002	NYSE	FSM	Thu, Jan 20, 2011	4.04	4.13	3.87	4.08
1001	NYSE	FSM	Wed, Jan 19, 2011	4.36	4.38	4.22	4.23
1000	NYSE	FSM	Tue, Jan 18, 2011	4.27	4.39	4.27	4.29
999	NYSE	FSM	Fri, Jan 14, 2011	4.23	4.24	4.04	4.20
998	NYSE	FSM	Thu, Jan 13, 2011	4.49	4.54	4.25	4.25
997	NYSE	FSM	Wed, Jan 12, 2011	4.71	4.73	4.47	4.52
996	NYSE	FSM	Tue, Jan 11, 2011	4.49	4.70	4.49	4.62
995	NYSE	FSM	Mon, Jan 10, 2011	4.37	4.45	4.35	4.42
994	NYSE	FSM	Fri, Jan 7, 2011	4.39	4.50	4.33	4.45
993	NYSE	FSM	Thu, Jan 6, 2011	4.60	4.66	4.38	4.45
992	NYSE	FSM	Wed, Jan 5, 2011	4.60	4.69	4.46	4.66
991	NYSE	FSM	Tue, Jan 4, 2011	4.76	4.76	4.54	4.75
990	NYSE	FSM	Mon, Jan 3, 2011	4.95	4.95	4.71	4.77
989	NYSE	FSM	Fri, Dec 31, 2010	4.66	4.81	4.66	4.79
988	NYSE	FSM	Thu, Dec 30, 2010	4.64	4.67	4.58	4.60
987	NYSE	FSM	Wed, Dec 29, 2010	4.49	4.67	4.47	4.60
986	NYSE	FSM	Tue, Dec 28, 2010	4.45	4.47	4.30	4.44
985	NYSE	FSM	Mon, Dec 27, 2010	4.17	4.32	4.17	4.32
984	NYSE	FSM	Thu, Dec 23, 2010	4.27	4.28	4.12	4.19
983	NYSE	FSM	Wed, Dec 22, 2010	4.33	4.35	4.27	4.28
982	NYSE	FSM	Tue, Dec 21, 2010	4.36	4.36	4.28	4.33
981	NYSE	FSM	Mon, Dec 20, 2010	4.40	4.43	4.24	4.37
980	NYSE	FSM	Fri, Dec 17, 2010	4.28	4.42	4.23	4.42
979	NYSE	FSM	Thu, Dec 16, 2010	4.22	4.32	4.17	4.30
978	NYSE	FSM	Wed, Dec 15, 2010	4.40	4.49	4.24	4.24
977	NYSE	FSM	Tue, Dec 14, 2010	4.43	4.43	4.29	4.34
976	NYSE	FSM	Mon, Dec 13, 2010	4.52	4.62	4.41	4.42
975	NYSE	FSM	Fri, Dec 10, 2010	4.44	4.54	4.38	4.54
974	NYSE	FSM	Thu, Dec 9, 2010	4.37	4.51	4.37	4.48
973	NYSE	FSM	Wed, Dec 8, 2010	4.35	4.41	4.14	4.33
972	NYSE	FSM	Tue, Dec 7, 2010	4.75	4.78	4.35	4.40
971	NYSE	FSM	Mon, Dec 6, 2010	4.42	4.61	4.40	4.60
970	NYSE	FSM	Fri, Dec 3, 2010	4.22	4.43	4.22	4.34
969	NYSE	FSM	Thu, Dec 2, 2010	4.10	4.27	4.10	4.21
968	NYSE	FSM	Wed, Dec 1, 2010	4.14	4.18	4.02	4.12
967	NYSE	FSM	Tue, Nov 30, 2010	3.94	4.25	3.93	4.20
966	NYSE	FSM	Mon, Nov 29, 2010	4.03	4.03	3.91	3.95
965	NYSE	FSM	Fri, Nov 26, 2010	4.00	4.11	3.96	4.05
964	NYSE	FSM	Wed, Nov 24, 2010	4.06	4.08	3.98	4.02
963	NYSE	FSM	Tue, Nov 23, 2010	4.08	4.10	3.95	4.05
962	NYSE	FSM	Mon, Nov 22, 2010	4.05	4.13	3.96	4.13
961	NYSE	FSM	Fri, Nov 19, 2010	4.06	4.10	3.94	4.09
960	NYSE	FSM	Thu, Nov 18, 2010	4.08	4.13	3.95	4.03
959	NYSE	FSM	Wed, Nov 17, 2010	3.68	3.90	3.48	3.87
958	NYSE	FSM	Tue, Nov 16, 2010	3.65	3.68	3.47	3.65
957	NYSE	FSM	Mon, Nov 15, 2010	4.00	4.00	3.78	3.78
956	NYSE	FSM	Fri, Nov 12, 2010	4.08	4.17	3.87	4.01
955	NYSE	FSM	Thu, Nov 11, 2010	4.19	4.32	3.98	4.28
954	NYSE	FSM	Wed, Nov 10, 2010	3.91	4.13	3.74	4.08
953	NYSE	FSM	Tue, Nov 9, 2010	4.52	4.63	3.78	3.81
952	NYSE	FSM	Mon, Nov 8, 2010	4.14	4.35	4.02	4.32
951	NYSE	FSM	Fri, Nov 5, 2010	4.13	4.17	4.05	4.05
950	NYSE	FSM	Thu, Nov 4, 2010	3.95	4.13	3.95	4.11
949	NYSE	FSM	Wed, Nov 3, 2010	3.86	3.88	3.69	3.88
948	NYSE	FSM	Tue, Nov 2, 2010	3.89	3.93	3.80	3.83
947	NYSE	FSM	Mon, Nov 1, 2010	3.80	3.92	3.74	3.85
946	NYSE	FSM	Fri, Oct 29, 2010	3.62	3.77	3.56	3.76
945	NYSE	FSM	Thu, Oct 28, 2010	3.66	3.72	3.60	3.60
944	NYSE	FSM	Wed, Oct 27, 2010	3.68	3.69	3.51	3.60
943	NYSE	FSM	Tue, Oct 26, 2010	3.54	3.73	3.45	3.72
942	NYSE	FSM	Mon, Oct 25, 2010	3.31	3.56	3.30	3.49
941	NYSE	FSM	Fri, Oct 22, 2010	3.26	3.26	3.18	3.25
940	NYSE	FSM	Thu, Oct 21, 2010	3.29	3.32	3.10	3.23
939	NYSE	FSM	Wed, Oct 20, 2010	3.16	3.31	3.13	3.28
938	NYSE	FSM	Tue, Oct 19, 2010	3.22	3.22	3.08	3.12
937	NYSE	FSM	Mon, Oct 18, 2010	3.27	3.32	3.23	3.30
936	NYSE	FSM	Fri, Oct 15, 2010	3.32	3.33	3.25	3.31
935	NYSE	FSM	Thu, Oct 14, 2010	3.38	3.41	3.25	3.30
934	NYSE	FSM	Wed, Oct 13, 2010	3.28	3.40	3.24	3.35
933	NYSE	FSM	Tue, Oct 12, 2010	3.25	3.25	3.10	3.25
932	NYSE	FSM	Mon, Oct 11, 2010	3.25	3.28	3.19	3.19
931	NYSE	FSM	Fri, Oct 8, 2010	3.23	3.25	3.15	3.23
930	NYSE	FSM	Thu, Oct 7, 2010	3.36	3.36	3.12	3.21
929	NYSE	FSM	Wed, Oct 6, 2010	3.31	3.34	3.25	3.30
928	NYSE	FSM	Tue, Oct 5, 2010	3.04	3.21	3.04	3.21
927	NYSE	FSM	Mon, Oct 4, 2010	3.13	3.13	2.97	2.98
926	NYSE	FSM	Fri, Oct 1, 2010	3.16	3.22	3.12	3.16
925	NYSE	FSM	Thu, Sep 30, 2010	3.20	3.21	3.08	3.09
924	NYSE	FSM	Wed, Sep 29, 2010	3.19	3.20	3.09	3.14
923	NYSE	FSM	Tue, Sep 28, 2010	3.02	3.15	2.94	3.15
922	NYSE	FSM	Mon, Sep 27, 2010	3.23	3.27	3.00	3.10
921	NYSE	FSM	Fri, Sep 24, 2010	3.18	3.31	3.18	3.26
920	NYSE	FSM	Thu, Sep 23, 2010	3.17	3.27	3.15	3.20
919	NYSE	FSM	Wed, Sep 22, 2010	3.33	3.37	3.19	3.25
918	NYSE	FSM	Tue, Sep 21, 2010	3.22	3.32	3.18	3.31
917	NYSE	FSM	Mon, Sep 20, 2010	3.30	3.32	3.21	3.28
916	NYSE	FSM	Fri, Sep 17, 2010	3.21	3.33	3.18	3.31
915	NYSE	FSM	Thu, Sep 16, 2010	3.25	3.25	3.16	3.24
914	NYSE	FSM	Wed, Sep 15, 2010	3.09	3.25	3.04	3.20
913	NYSE	FSM	Tue, Sep 14, 2010	2.95	3.17	2.93	3.12
912	NYSE	FSM	Mon, Sep 13, 2010	2.77	2.90	2.77	2.90
911	NYSE	FSM	Fri, Sep 10, 2010	2.59	2.77	2.55	2.77
910	NYSE	FSM	Thu, Sep 9, 2010	2.56	2.64	2.55	2.56
909	NYSE	FSM	Wed, Sep 8, 2010	2.67	2.74	2.51	2.52
908	NYSE	FSM	Tue, Sep 7, 2010	2.72	2.77	2.65	2.67
907	NYSE	FSM	Fri, Sep 3, 2010	2.72	2.74	2.62	2.72
906	NYSE	FSM	Thu, Sep 2, 2010	2.63	2.73	2.63	2.68
905	NYSE	FSM	Wed, Sep 1, 2010	2.54	2.64	2.54	2.60
904	NYSE	FSM	Tue, Aug 31, 2010	2.44	2.53	2.41	2.51
903	NYSE	FSM	Mon, Aug 30, 2010	2.37	2.46	2.35	2.42
902	NYSE	FSM	Fri, Aug 27, 2010	2.36	2.38	2.32	2.37
901	NYSE	FSM	Thu, Aug 26, 2010	2.35	2.40	2.33	2.36
900	NYSE	FSM	Wed, Aug 25, 2010	2.15	2.33	2.15	2.33
899	NYSE	FSM	Tue, Aug 24, 2010	2.12	2.18	2.09	2.15
898	NYSE	FSM	Mon, Aug 23, 2010	2.20	2.22	2.14	2.18
897	NYSE	FSM	Fri, Aug 20, 2010	2.14	2.19	2.10	2.16
896	NYSE	FSM	Thu, Aug 19, 2010	2.19	2.22	2.12	2.16
895	NYSE	FSM	Wed, Aug 18, 2010	2.17	2.25	2.17	2.24
894	NYSE	FSM	Tue, Aug 17, 2010	2.20	2.24	2.17	2.20
893	NYSE	FSM	Mon, Aug 16, 2010	2.23	2.28	2.20	2.20
892	NYSE	FSM	Fri, Aug 13, 2010	2.34	2.34	2.22	2.26
891	NYSE	FSM	Thu, Aug 12, 2010	2.18	2.34	2.18	2.29
890	NYSE	FSM	Wed, Aug 11, 2010	2.16	2.16	2.12	2.12
889	NYSE	FSM	Tue, Aug 10, 2010	2.11	2.19	2.07	2.18
888	NYSE	FSM	Mon, Aug 9, 2010	2.08	2.15	2.05	2.11
887	NYSE	FSM	Fri, Aug 6, 2010	2.14	2.17	2.05	2.09
886	NYSE	FSM	Thu, Aug 5, 2010	2.07	2.14	2.05	2.13
885	NYSE	FSM	Wed, Aug 4, 2010	2.04	2.11	2.04	2.06
884	NYSE	FSM	Tue, Aug 3, 2010	2.06	2.07	2.03	2.03
883	NYSE	FSM	Mon, Aug 2, 2010	2.02	2.09	2.00	2.03
882	NYSE	FSM	Fri, Jul 30, 2010	2.01	2.03	1.98	2.00
881	NYSE	FSM	Thu, Jul 29, 2010	2.02	2.03	1.98	2.00
880	NYSE	FSM	Wed, Jul 28, 2010	2.01	2.05	2.01	2.04
879	NYSE	FSM	Tue, Jul 27, 2010	2.08	2.11	1.96	2.05
878	NYSE	FSM	Mon, Jul 26, 2010	2.04	2.14	2.02	2.10
877	NYSE	FSM	Fri, Jul 23, 2010	2.04	2.08	1.99	2.05
876	NYSE	FSM	Thu, Jul 22, 2010	2.01	2.06	2.01	2.02
875	NYSE	FSM	Wed, Jul 21, 2010	1.99	2.02	1.95	2.02
874	NYSE	FSM	Tue, Jul 20, 2010	1.88	1.99	1.88	1.99
873	NYSE	FSM	Mon, Jul 19, 2010	1.98	1.99	1.91	1.94
872	NYSE	FSM	Fri, Jul 16, 2010	1.94	2.00	1.85	2.00
871	NYSE	FSM	Thu, Jul 15, 2010	1.98	2.00	1.95	2.00
870	NYSE	FSM	Wed, Jul 14, 2010	2.00	2.03	1.98	2.01
869	NYSE	FSM	Tue, Jul 13, 2010	2.01	2.07	2.00	2.03
868	NYSE	FSM	Mon, Jul 12, 2010	1.97	1.97	1.94	1.96
867	NYSE	FSM	Fri, Jul 9, 2010	1.92	1.98	1.92	1.97
866	NYSE	FSM	Thu, Jul 8, 2010	1.92	1.92	1.86	1.90
865	NYSE	FSM	Wed, Jul 7, 2010	1.79	1.92	1.77	1.92
864	NYSE	FSM	Tue, Jul 6, 2010	1.80	1.86	1.75	1.80
863	NYSE	FSM	Fri, Jul 2, 2010	1.94	1.94	1.84	1.89
862	NYSE	FSM	Thu, Jul 1, 2010	1.90	1.94	1.85	1.94
861	NYSE	FSM	Wed, Jun 30, 2010	1.94	2.00	1.94	1.96
860	NYSE	FSM	Tue, Jun 29, 2010	2.02	2.02	1.91	2.00
859	NYSE	FSM	Mon, Jun 28, 2010	2.07	2.11	2.03	2.04
858	NYSE	FSM	Fri, Jun 25, 2010	2.04	2.12	2.00	2.06
857	NYSE	FSM	Thu, Jun 24, 2010	2.06	2.06	2.00	2.02
856	NYSE	FSM	Wed, Jun 23, 2010	2.07	2.08	2.03	2.06
855	NYSE	FSM	Tue, Jun 22, 2010	2.08	2.12	2.04	2.08
854	NYSE	FSM	Mon, Jun 21, 2010	2.31	2.33	2.07	2.07
853	NYSE	FSM	Fri, Jun 18, 2010	2.21	2.27	2.19	2.26
852	NYSE	FSM	Thu, Jun 17, 2010	2.13	2.20	2.10	2.18
851	NYSE	FSM	Wed, Jun 16, 2010	2.01	2.08	1.98	2.08
850	NYSE	FSM	Tue, Jun 15, 2010	1.98	2.01	1.96	2.01
849	NYSE	FSM	Mon, Jun 14, 2010	1.99	2.04	1.97	1.97
848	NYSE	FSM	Fri, Jun 11, 2010	1.92	2.00	1.89	1.98
847	NYSE	FSM	Thu, Jun 10, 2010	1.92	1.94	1.88	1.92
846	NYSE	FSM	Wed, Jun 9, 2010	1.93	1.95	1.87	1.87
845	NYSE	FSM	Tue, Jun 8, 2010	1.92	1.96	1.85	1.89
844	NYSE	FSM	Mon, Jun 7, 2010	1.89	1.96	1.85	1.92
843	NYSE	FSM	Fri, Jun 4, 2010	1.85	1.95	1.85	1.92
842	NYSE	FSM	Thu, Jun 3, 2010	2.03	2.03	1.91	1.97
841	NYSE	FSM	Wed, Jun 2, 2010	1.98	2.06	1.98	2.06
840	NYSE	FSM	Tue, Jun 1, 2010	2.00	2.07	1.96	2.00
839	NYSE	FSM	Fri, May 28, 2010	2.09	2.10	2.05	2.09
838	NYSE	FSM	Thu, May 27, 2010	2.05	2.12	2.05	2.05
837	NYSE	FSM	Wed, May 26, 2010	1.99	2.06	1.98	2.05
836	NYSE	FSM	Tue, May 25, 2010	1.86	1.93	1.84	1.93
835	NYSE	FSM	Mon, May 24, 2010	1.89	2.05	1.89	2.05
834	NYSE	FSM	Fri, May 21, 2010	1.81	1.97	1.75	1.92
833	NYSE	FSM	Thu, May 20, 2010	1.98	2.00	1.76	1.79
832	NYSE	FSM	Wed, May 19, 2010	2.10	2.15	2.01	2.04
831	NYSE	FSM	Tue, May 18, 2010	2.24	2.25	2.15	2.18
830	NYSE	FSM	Mon, May 17, 2010	2.33	2.35	2.12	2.19
829	NYSE	FSM	Fri, May 14, 2010	2.41	2.44	2.28	2.33
828	NYSE	FSM	Thu, May 13, 2010	2.45	2.47	2.35	2.39
827	NYSE	FSM	Wed, May 12, 2010	2.50	2.50	2.32	2.40
826	NYSE	FSM	Tue, May 11, 2010	2.15	2.43	2.13	2.42
825	NYSE	FSM	Mon, May 10, 2010	2.14	2.15	2.06	2.08
824	NYSE	FSM	Fri, May 7, 2010	2.01	2.06	1.98	2.04
823	NYSE	FSM	Thu, May 6, 2010	2.07	2.10	1.99	2.02
822	NYSE	FSM	Wed, May 5, 2010	2.10	2.15	2.05	2.06
821	NYSE	FSM	Tue, May 4, 2010	2.26	2.30	2.05	2.18
820	NYSE	FSM	Mon, May 3, 2010	2.31	2.31	2.24	2.24
819	NYSE	FSM	Fri, Apr 30, 2010	2.31	2.31	2.22	2.24
818	NYSE	FSM	Thu, Apr 29, 2010	2.19	2.30	2.15	2.30
817	NYSE	FSM	Wed, Apr 28, 2010	2.21	2.24	2.14	2.16
816	NYSE	FSM	Tue, Apr 27, 2010	2.29	2.32	2.10	2.18
815	NYSE	FSM	Mon, Apr 26, 2010	2.72	2.76	2.15	2.34
814	NYSE	FSM	Fri, Apr 23, 2010	2.50	2.65	2.50	2.65
813	NYSE	FSM	Thu, Apr 22, 2010	2.53	2.56	2.47	2.56
812	NYSE	FSM	Wed, Apr 21, 2010	2.52	2.58	2.52	2.56
811	NYSE	FSM	Tue, Apr 20, 2010	2.50	2.58	2.47	2.50
810	NYSE	FSM	Mon, Apr 19, 2010	2.52	2.53	2.38	2.48
809	NYSE	FSM	Fri, Apr 16, 2010	2.77	2.77	2.55	2.57
808	NYSE	FSM	Thu, Apr 15, 2010	2.82	2.83	2.78	2.80
807	NYSE	FSM	Wed, Apr 14, 2010	2.86	2.87	2.82	2.84
806	NYSE	FSM	Tue, Apr 13, 2010	2.81	2.83	2.74	2.83
805	NYSE	FSM	Mon, Apr 12, 2010	2.76	2.84	2.71	2.80
804	NYSE	FSM	Fri, Apr 9, 2010	2.76	2.84	2.71	2.74
803	NYSE	FSM	Thu, Apr 8, 2010	2.77	2.77	2.66	2.74
802	NYSE	FSM	Wed, Apr 7, 2010	2.78	2.81	2.76	2.77
801	NYSE	FSM	Tue, Apr 6, 2010	2.75	2.76	2.67	2.76
800	NYSE	FSM	Mon, Apr 5, 2010	2.60	2.74	2.58	2.72
799	NYSE	FSM	Thu, Apr 1, 2010	2.58	2.62	2.56	2.58
798	NYSE	FSM	Wed, Mar 31, 2010	2.64	2.64	2.56	2.58
797	NYSE	FSM	Tue, Mar 30, 2010	2.66	2.66	2.58	2.63
796	NYSE	FSM	Mon, Mar 29, 2010	2.68	2.80	2.64	2.70
795	NYSE	FSM	Fri, Mar 26, 2010	2.61	2.65	2.61	2.64
794	NYSE	FSM	Thu, Mar 25, 2010	2.59	2.68	2.57	2.57
793	NYSE	FSM	Wed, Mar 24, 2010	2.51	2.59	2.50	2.57
792	NYSE	FSM	Tue, Mar 23, 2010	2.56	2.57	2.46	2.54
791	NYSE	FSM	Mon, Mar 22, 2010	2.32	2.59	2.31	2.58
790	NYSE	FSM	Fri, Mar 19, 2010	2.41	2.41	2.30	2.37
789	NYSE	FSM	Thu, Mar 18, 2010	2.44	2.44	2.37	2.37
788	NYSE	FSM	Wed, Mar 17, 2010	2.40	2.46	2.37	2.37
787	NYSE	FSM	Tue, Mar 16, 2010	2.40	2.48	2.37	2.46
786	NYSE	FSM	Mon, Mar 15, 2010	2.45	2.46	2.36	2.37
785	NYSE	FSM	Fri, Mar 12, 2010	2.45	2.47	2.39	2.44
784	NYSE	FSM	Thu, Mar 11, 2010	2.40	2.47	2.40	2.47
783	NYSE	FSM	Wed, Mar 10, 2010	2.46	2.50	2.39	2.41
782	NYSE	FSM	Tue, Mar 9, 2010	2.39	2.45	2.39	2.44
781	NYSE	FSM	Mon, Mar 8, 2010	2.48	2.48	2.37	2.43
780	NYSE	FSM	Fri, Mar 5, 2010	2.45	2.50	2.39	2.44
779	NYSE	FSM	Thu, Mar 4, 2010	2.30	2.46	2.29	2.45
778	NYSE	FSM	Wed, Mar 3, 2010	2.26	2.41	2.23	2.34
777	NYSE	FSM	Tue, Mar 2, 2010	2.18	2.26	2.17	2.23
776	NYSE	FSM	Mon, Mar 1, 2010	2.19	2.21	2.17	2.20
775	NYSE	FSM	Fri, Feb 26, 2010	2.16	2.20	2.14	2.20
774	NYSE	FSM	Thu, Feb 25, 2010	2.14	2.18	2.13	2.17
773	NYSE	FSM	Wed, Feb 24, 2010	2.16	2.19	2.14	2.17
772	NYSE	FSM	Tue, Feb 23, 2010	2.19	2.21	2.14	2.20
771	NYSE	FSM	Mon, Feb 22, 2010	2.18	2.23	2.16	2.21
770	NYSE	FSM	Fri, Feb 19, 2010	2.19	2.22	2.15	2.21
769	NYSE	FSM	Thu, Feb 18, 2010	2.22	2.23	2.16	2.18
768	NYSE	FSM	Wed, Feb 17, 2010	2.26	2.28	2.17	2.24
767	NYSE	FSM	Tue, Feb 16, 2010	2.24	2.25	2.17	2.25
766	NYSE	FSM	Fri, Feb 12, 2010	2.13	2.21	2.09	2.15
765	NYSE	FSM	Thu, Feb 11, 2010	2.10	2.24	2.10	2.19
764	NYSE	FSM	Wed, Feb 10, 2010	2.16	2.16	2.06	2.11
763	NYSE	FSM	Tue, Feb 9, 2010	2.14	2.22	2.12	2.16
762	NYSE	FSM	Mon, Feb 8, 2010	2.19	2.20	2.11	2.15
761	NYSE	FSM	Fri, Feb 5, 2010	2.07	2.20	2.03	2.20
760	NYSE	FSM	Thu, Feb 4, 2010	2.17	2.17	2.05	2.11
759	NYSE	FSM	Wed, Feb 3, 2010	2.45	2.46	2.32	2.36
758	NYSE	FSM	Tue, Feb 2, 2010	2.51	2.60	2.39	2.51
757	NYSE	FSM	Mon, Feb 1, 2010	2.09	2.42	2.07	2.42
756	NYSE	FSM	Fri, Jan 29, 2010	2.20	2.25	2.14	2.16
755	NYSE	FSM	Thu, Jan 28, 2010	2.27	2.29	2.10	2.29
754	NYSE	FSM	Wed, Jan 27, 2010	2.29	2.30	2.17	2.22
753	NYSE	FSM	Tue, Jan 26, 2010	2.26	2.35	2.22	2.28
752	NYSE	FSM	Mon, Jan 25, 2010	2.20	2.37	2.17	2.34
751	NYSE	FSM	Fri, Jan 22, 2010	2.24	2.32	2.06	2.29
750	NYSE	FSM	Thu, Jan 21, 2010	2.47	2.54	2.29	2.31
749	NYSE	FSM	Wed, Jan 20, 2010	2.51	2.52	2.40	2.50
748	NYSE	FSM	Tue, Jan 19, 2010	2.66	2.71	2.54	2.60
747	NYSE	FSM	Fri, Jan 15, 2010	2.58	2.58	2.43	2.54
746	NYSE	FSM	Thu, Jan 14, 2010	2.58	2.63	2.55	2.59
745	NYSE	FSM	Wed, Jan 13, 2010	2.61	2.64	2.54	2.63
744	NYSE	FSM	Tue, Jan 12, 2010	2.75	2.76	2.49	2.49
743	NYSE	FSM	Mon, Jan 11, 2010	2.91	2.94	2.73	2.78
742	NYSE	FSM	Fri, Jan 8, 2010	2.61	2.75	2.51	2.70
741	NYSE	FSM	Thu, Jan 7, 2010	2.46	2.61	2.28	2.61
740	NYSE	FSM	Wed, Jan 6, 2010	2.40	2.54	2.40	2.43
739	NYSE	FSM	Tue, Jan 5, 2010	2.27	2.41	2.26	2.34
738	NYSE	FSM	Mon, Jan 4, 2010	2.05	2.24	2.05	2.24
737	NYSE	FSM	Thu, Dec 31, 2009	1.99	2.02	1.95	1.99
736	NYSE	FSM	Wed, Dec 30, 2009	1.98	2.01	1.94	1.97
735	NYSE	FSM	Tue, Dec 29, 2009	2.06	2.07	1.98	2.00
734	NYSE	FSM	Mon, Dec 28, 2009	2.04	2.06	1.96	2.06
733	NYSE	FSM	Thu, Dec 24, 2009	1.95	2.06	1.93	2.02
732	NYSE	FSM	Wed, Dec 23, 2009	1.93	1.99	1.93	1.97
731	NYSE	FSM	Tue, Dec 22, 2009	1.95	1.95	1.89	1.92
730	NYSE	FSM	Mon, Dec 21, 2009	2.07	2.07	1.94	1.96
729	NYSE	FSM	Fri, Dec 18, 2009	1.99	2.08	1.95	2.08
728	NYSE	FSM	Thu, Dec 17, 2009	2.02	2.04	1.89	1.97
727	NYSE	FSM	Wed, Dec 16, 2009	1.95	2.07	1.95	2.06
726	NYSE	FSM	Tue, Dec 15, 2009	1.94	1.99	1.89	1.96
725	NYSE	FSM	Mon, Dec 14, 2009	2.03	2.08	1.90	1.94
724	NYSE	FSM	Fri, Dec 11, 2009	1.89	1.95	1.81	1.95
723	NYSE	FSM	Thu, Dec 10, 2009	1.93	1.93	1.84	1.89
722	NYSE	FSM	Wed, Dec 9, 2009	1.76	1.90	1.76	1.88
721	NYSE	FSM	Tue, Dec 8, 2009	1.88	1.91	1.71	1.73
720	NYSE	FSM	Mon, Dec 7, 2009	1.92	1.95	1.86	1.92
719	NYSE	FSM	Fri, Dec 4, 2009	2.03	2.06	1.92	1.95
718	NYSE	FSM	Thu, Dec 3, 2009	2.11	2.11	2.00	2.07
717	NYSE	FSM	Wed, Dec 2, 2009	2.15	2.17	2.10	2.10
716	NYSE	FSM	Tue, Dec 1, 2009	2.00	2.14	1.97	2.12
715	NYSE	FSM	Mon, Nov 30, 2009	1.97	1.99	1.88	1.95
714	NYSE	FSM	Fri, Nov 27, 2009	1.81	1.97	1.80	1.97
713	NYSE	FSM	Wed, Nov 25, 2009	2.08	2.10	2.02	2.08
712	NYSE	FSM	Tue, Nov 24, 2009	2.12	2.14	2.00	2.01
711	NYSE	FSM	Mon, Nov 23, 2009	2.22	2.24	2.05	2.09
710	NYSE	FSM	Fri, Nov 20, 2009	1.98	2.00	1.94	1.99
709	NYSE	FSM	Thu, Nov 19, 2009	2.01	2.04	1.88	2.01
708	NYSE	FSM	Wed, Nov 18, 2009	1.99	2.06	1.98	2.01
707	NYSE	FSM	Tue, Nov 17, 2009	1.86	2.04	1.85	1.95
706	NYSE	FSM	Mon, Nov 16, 2009	1.74	1.94	1.72	1.91
705	NYSE	FSM	Fri, Nov 13, 2009	1.60	1.70	1.60	1.68
704	NYSE	FSM	Thu, Nov 12, 2009	1.70	1.72	1.63	1.63
703	NYSE	FSM	Wed, Nov 11, 2009	1.68	1.74	1.65	1.65
702	NYSE	FSM	Tue, Nov 10, 2009	1.69	1.69	1.64	1.68
701	NYSE	FSM	Mon, Nov 9, 2009	1.64	1.69	1.61	1.67
700	NYSE	FSM	Fri, Nov 6, 2009	1.59	1.60	1.49	1.57
699	NYSE	FSM	Thu, Nov 5, 2009	1.62	1.64	1.54	1.61
698	NYSE	FSM	Wed, Nov 4, 2009	1.60	1.62	1.52	1.55
697	NYSE	FSM	Tue, Nov 3, 2009	1.44	1.60	1.44	1.58
696	NYSE	FSM	Mon, Nov 2, 2009	1.50	1.55	1.40	1.44
695	NYSE	FSM	Fri, Oct 30, 2009	1.54	1.54	1.41	1.48
694	NYSE	FSM	Thu, Oct 29, 2009	1.41	1.55	1.40	1.55
693	NYSE	FSM	Wed, Oct 28, 2009	1.45	1.45	1.32	1.32
692	NYSE	FSM	Tue, Oct 27, 2009	1.52	1.58	1.38	1.45
691	NYSE	FSM	Mon, Oct 26, 2009	1.63	1.66	1.51	1.54
690	NYSE	FSM	Fri, Oct 23, 2009	1.56	1.62	1.53	1.58
689	NYSE	FSM	Thu, Oct 22, 2009	1.53	1.54	1.45	1.51
688	NYSE	FSM	Wed, Oct 21, 2009	1.55	1.58	1.49	1.53
687	NYSE	FSM	Tue, Oct 20, 2009	1.60	1.63	1.50	1.51
686	NYSE	FSM	Mon, Oct 19, 2009	1.52	1.61	1.52	1.55
685	NYSE	FSM	Fri, Oct 16, 2009	1.50	1.53	1.46	1.52
684	NYSE	FSM	Thu, Oct 15, 2009	1.56	1.61	1.50	1.56
683	NYSE	FSM	Wed, Oct 14, 2009	1.60	1.65	1.58	1.64
682	NYSE	FSM	Tue, Oct 13, 2009	1.57	1.59	1.54	1.57
681	NYSE	FSM	Fri, Oct 9, 2009	1.56	1.56	1.46	1.52
680	NYSE	FSM	Thu, Oct 8, 2009	1.60	1.60	1.52	1.55
679	NYSE	FSM	Wed, Oct 7, 2009	1.51	1.57	1.47	1.50
678	NYSE	FSM	Tue, Oct 6, 2009	1.42	1.49	1.40	1.49
677	NYSE	FSM	Mon, Oct 5, 2009	1.25	1.36	1.24	1.36
676	NYSE	FSM	Fri, Oct 2, 2009	1.32	1.34	1.24	1.29
675	NYSE	FSM	Thu, Oct 1, 2009	1.44	1.46	1.35	1.36
674	NYSE	FSM	Wed, Sep 30, 2009	1.32	1.41	1.31	1.41
673	NYSE	FSM	Tue, Sep 29, 2009	1.26	1.33	1.25	1.30
672	NYSE	FSM	Mon, Sep 28, 2009	1.25	1.30	1.23	1.25
671	NYSE	FSM	Fri, Sep 25, 2009	1.25	1.32	1.23	1.25
670	NYSE	FSM	Thu, Sep 24, 2009	1.39	1.40	1.28	1.30
669	NYSE	FSM	Wed, Sep 23, 2009	1.46	1.47	1.38	1.38
668	NYSE	FSM	Tue, Sep 22, 2009	1.36	1.46	1.36	1.42
667	NYSE	FSM	Mon, Sep 21, 2009	1.30	1.42	1.27	1.37
666	NYSE	FSM	Fri, Sep 18, 2009	1.40	1.43	1.33	1.37
665	NYSE	FSM	Thu, Sep 17, 2009	1.43	1.48	1.38	1.44
664	NYSE	FSM	Wed, Sep 16, 2009	1.44	1.57	1.41	1.44
663	NYSE	FSM	Tue, Sep 15, 2009	1.42	1.44	1.35	1.43
662	NYSE	FSM	Mon, Sep 14, 2009	1.28	1.40	1.26	1.37
661	NYSE	FSM	Fri, Sep 11, 2009	1.37	1.39	1.28	1.28
660	NYSE	FSM	Thu, Sep 10, 2009	1.33	1.33	1.23	1.56
659	NYSE	FSM	Wed, Sep 9, 2009	1.43	1.44	1.33	1.33
658	NYSE	FSM	Tue, Sep 8, 2009	1.37	1.44	1.30	1.35
657	NYSE	FSM	Fri, Sep 4, 2009	1.17	1.30	1.16	1.30
656	NYSE	FSM	Thu, Sep 3, 2009	1.16	1.24	1.15	1.19
655	NYSE	FSM	Wed, Sep 2, 2009	1.01	1.12	1.01	1.11
654	NYSE	FSM	Tue, Sep 1, 2009	1.07	1.07	1.03	1.03
653	NYSE	FSM	Mon, Aug 31, 2009	1.05	1.07	1.02	1.06
652	NYSE	FSM	Fri, Aug 28, 2009	1.10	1.10	1.06	1.06
651	NYSE	FSM	Thu, Aug 27, 2009	1.05	1.09	1.02	1.09
650	NYSE	FSM	Wed, Aug 26, 2009	1.04	1.06	1.01	1.04
649	NYSE	FSM	Tue, Aug 25, 2009	1.10	1.12	1.09	1.10
648	NYSE	FSM	Mon, Aug 24, 2009	1.03	1.11	1.03	1.05
647	NYSE	FSM	Fri, Aug 21, 2009	1.02	1.07	1.01	1.03
646	NYSE	FSM	Thu, Aug 20, 2009	1.01	1.03	0.96	1.03
645	NYSE	FSM	Wed, Aug 19, 2009	0.97	1.02	0.95	1.02
644	NYSE	FSM	Tue, Aug 18, 2009	0.92	1.00	0.92	0.99
643	NYSE	FSM	Mon, Aug 17, 2009	0.95	0.96	0.90	0.94
642	NYSE	FSM	Fri, Aug 14, 2009	1.01	1.07	0.99	1.00
641	NYSE	FSM	Thu, Aug 13, 2009	0.91	1.00	0.90	0.99
640	NYSE	FSM	Wed, Aug 12, 2009	0.85	0.90	0.85	0.90
639	NYSE	FSM	Tue, Aug 11, 2009	0.89	0.89	0.63	0.88
638	NYSE	FSM	Mon, Aug 10, 2009	0.90	0.90	0.86	0.88
637	NYSE	FSM	Fri, Aug 7, 2009	0.87	0.90	0.85	0.89
636	NYSE	FSM	Thu, Aug 6, 2009	0.89	0.90	0.87	0.87
635	NYSE	FSM	Wed, Aug 5, 2009	0.90	0.91	0.85	0.89
634	NYSE	FSM	Tue, Aug 4, 2009	0.92	0.92	0.88	0.89
633	NYSE	FSM	Fri, Jul 31, 2009	0.84	0.92	0.84	0.92
632	NYSE	FSM	Thu, Jul 30, 2009	0.85	0.87	0.84	0.84
631	NYSE	FSM	Wed, Jul 29, 2009	0.84	0.85	0.83	0.84
630	NYSE	FSM	Tue, Jul 28, 2009	0.87	0.87	0.85	0.87
629	NYSE	FSM	Mon, Jul 27, 2009	0.88	0.89	0.87	0.87
628	NYSE	FSM	Fri, Jul 24, 2009	0.89	0.92	0.88	0.91
627	NYSE	FSM	Thu, Jul 23, 2009	0.88	0.91	0.87	0.91
626	NYSE	FSM	Wed, Jul 22, 2009	0.87	0.89	0.86	0.88
625	NYSE	FSM	Tue, Jul 21, 2009	0.89	0.91	0.86	0.88
624	NYSE	FSM	Mon, Jul 20, 2009	0.88	0.93	0.88	0.92
623	NYSE	FSM	Fri, Jul 17, 2009	0.87	0.89	0.85	0.87
622	NYSE	FSM	Thu, Jul 16, 2009	0.84	0.87	0.83	0.85
621	NYSE	FSM	Wed, Jul 15, 2009	0.77	0.82	0.77	0.81
620	NYSE	FSM	Tue, Jul 14, 2009	0.72	0.76	0.72	0.75
619	NYSE	FSM	Mon, Jul 13, 2009	0.73	0.74	0.71	0.73
618	NYSE	FSM	Fri, Jul 10, 2009	0.69	0.72	0.69	0.72
617	NYSE	FSM	Thu, Jul 9, 2009	0.71	0.76	0.71	0.74
616	NYSE	FSM	Wed, Jul 8, 2009	0.70	0.71	0.65	0.68
615	NYSE	FSM	Tue, Jul 7, 2009	0.70	0.73	0.67	0.70
614	NYSE	FSM	Mon, Jul 6, 2009	0.75	0.75	0.71	0.71
613	NYSE	FSM	Thu, Jul 2, 2009	0.76	0.78	0.75	0.78
612	NYSE	FSM	Tue, Jun 30, 2009	0.77	0.77	0.74	0.75
611	NYSE	FSM	Mon, Jun 29, 2009	0.82	0.82	0.77	0.77
610	NYSE	FSM	Fri, Jun 26, 2009	0.79	0.82	0.79	0.81
609	NYSE	FSM	Thu, Jun 25, 2009	0.76	0.79	0.76	0.79
608	NYSE	FSM	Wed, Jun 24, 2009	0.77	0.82	0.76	0.76
607	NYSE	FSM	Tue, Jun 23, 2009	0.76	0.79	0.76	0.78
606	NYSE	FSM	Mon, Jun 22, 2009	0.81	0.82	0.75	0.76
605	NYSE	FSM	Fri, Jun 19, 2009	0.83	0.85	0.83	0.84
604	NYSE	FSM	Thu, Jun 18, 2009	0.84	0.85	0.83	0.84
603	NYSE	FSM	Wed, Jun 17, 2009	0.82	0.83	0.80	0.83
602	NYSE	FSM	Tue, Jun 16, 2009	0.86	0.86	0.83	0.83
601	NYSE	FSM	Mon, Jun 15, 2009	0.87	0.87	0.81	0.82
600	NYSE	FSM	Fri, Jun 12, 2009	0.90	0.92	0.87	0.90
599	NYSE	FSM	Thu, Jun 11, 2009	0.91	0.96	0.89	0.94
598	NYSE	FSM	Wed, Jun 10, 2009	0.89	0.91	0.88	0.90
597	NYSE	FSM	Tue, Jun 9, 2009	0.89	0.92	0.87	0.89
596	NYSE	FSM	Mon, Jun 8, 2009	0.87	0.89	0.83	0.88
595	NYSE	FSM	Fri, Jun 5, 2009	0.91	0.92	0.86	0.88
594	NYSE	FSM	Thu, Jun 4, 2009	0.86	0.90	0.85	0.89
593	NYSE	FSM	Wed, Jun 3, 2009	0.91	0.93	0.85	0.87
592	NYSE	FSM	Tue, Jun 2, 2009	0.93	0.95	0.90	0.93
591	NYSE	FSM	Mon, Jun 1, 2009	0.94	0.99	0.91	0.92
590	NYSE	FSM	Fri, May 29, 2009	0.91	0.93	0.89	0.93
589	NYSE	FSM	Thu, May 28, 2009	0.85	0.91	0.83	0.88
588	NYSE	FSM	Wed, May 27, 2009	0.84	0.86	0.84	0.85
587	NYSE	FSM	Tue, May 26, 2009	0.85	0.86	0.83	0.85
586	NYSE	FSM	Fri, May 22, 2009	0.80	0.84	0.80	0.83
585	NYSE	FSM	Thu, May 21, 2009	0.81	0.82	0.79	0.81
584	NYSE	FSM	Wed, May 20, 2009	0.84	0.86	0.82	0.82
583	NYSE	FSM	Tue, May 19, 2009	0.79	0.80	0.77	0.80
582	NYSE	FSM	Fri, May 15, 2009	0.80	0.80	0.76	0.77
581	NYSE	FSM	Thu, May 14, 2009	0.83	0.83	0.76	0.77
580	NYSE	FSM	Wed, May 13, 2009	0.88	0.89	0.83	0.85
579	NYSE	FSM	Tue, May 12, 2009	0.85	0.89	0.84	0.88
578	NYSE	FSM	Mon, May 11, 2009	0.81	0.84	0.79	0.84
577	NYSE	FSM	Fri, May 8, 2009	0.76	0.80	0.76	0.80
576	NYSE	FSM	Thu, May 7, 2009	0.78	0.79	0.75	0.75
575	NYSE	FSM	Wed, May 6, 2009	0.76	0.79	0.75	0.79
574	NYSE	FSM	Tue, May 5, 2009	0.74	0.76	0.73	0.75
573	NYSE	FSM	Mon, May 4, 2009	0.67	0.75	0.67	0.74
572	NYSE	FSM	Fri, May 1, 2009	0.71	0.71	0.68	0.69
571	NYSE	FSM	Thu, Apr 30, 2009	0.72	0.72	0.67	0.70
570	NYSE	FSM	Wed, Apr 29, 2009	0.68	0.72	0.66	0.70
569	NYSE	FSM	Tue, Apr 28, 2009	0.67	0.67	0.66	0.67
568	NYSE	FSM	Mon, Apr 27, 2009	0.70	0.71	0.63	0.66
567	NYSE	FSM	Fri, Apr 24, 2009	0.73	0.73	0.68	0.70
566	NYSE	FSM	Thu, Apr 23, 2009	0.65	0.72	0.63	0.67
565	NYSE	FSM	Wed, Apr 22, 2009	0.64	0.69	0.63	0.67
564	NYSE	FSM	Tue, Apr 21, 2009	0.68	0.75	0.63	0.67
563	NYSE	FSM	Mon, Apr 20, 2009	0.76	0.79	0.75	0.76
562	NYSE	FSM	Fri, Apr 17, 2009	0.77	0.80	0.74	0.80
561	NYSE	FSM	Thu, Apr 16, 2009	0.82	0.83	0.78	0.78
560	NYSE	FSM	Wed, Apr 15, 2009	0.83	0.87	0.82	0.85
559	NYSE	FSM	Tue, Apr 14, 2009	0.88	0.88	0.84	0.87
558	NYSE	FSM	Mon, Apr 13, 2009	0.86	0.90	0.84	0.89
557	NYSE	FSM	Thu, Apr 9, 2009	0.86	0.87	0.83	0.86
556	NYSE	FSM	Wed, Apr 8, 2009	0.86	0.87	0.84	0.86
555	NYSE	FSM	Tue, Apr 7, 2009	0.81	0.86	0.81	0.85
554	NYSE	FSM	Mon, Apr 6, 2009	0.84	0.84	0.79	0.79
553	NYSE	FSM	Fri, Apr 3, 2009	0.86	0.89	0.86	0.87
552	NYSE	FSM	Thu, Apr 2, 2009	0.88	0.90	0.81	0.82
551	NYSE	FSM	Wed, Apr 1, 2009	0.80	0.86	0.78	0.85
550	NYSE	FSM	Tue, Mar 31, 2009	0.81	0.82	0.81	0.82
549	NYSE	FSM	Mon, Mar 30, 2009	0.78	0.82	0.75	0.76
548	NYSE	FSM	Fri, Mar 27, 2009	0.83	0.83	0.79	0.80
547	NYSE	FSM	Thu, Mar 26, 2009	0.82	0.85	0.80	0.82
546	NYSE	FSM	Wed, Mar 25, 2009	0.82	0.83	0.78	0.79
545	NYSE	FSM	Tue, Mar 24, 2009	0.81	0.83	0.78	0.80
544	NYSE	FSM	Mon, Mar 23, 2009	0.77	0.84	0.76	0.84
543	NYSE	FSM	Fri, Mar 20, 2009	0.84	0.85	0.75	0.77
542	NYSE	FSM	Thu, Mar 19, 2009	0.85	0.87	0.81	0.84
541	NYSE	FSM	Wed, Mar 18, 2009	0.72	0.81	0.70	0.81
540	NYSE	FSM	Tue, Mar 17, 2009	0.75	0.75	0.70	0.74
539	NYSE	FSM	Mon, Mar 16, 2009	0.72	0.77	0.72	0.76
538	NYSE	FSM	Fri, Mar 13, 2009	0.71	0.75	0.69	0.72
537	NYSE	FSM	Thu, Mar 12, 2009	0.68	0.68	0.65	0.65
536	NYSE	FSM	Wed, Mar 11, 2009	0.64	0.69	0.64	0.69
535	NYSE	FSM	Tue, Mar 10, 2009	0.71	0.71	0.59	0.64
534	NYSE	FSM	Mon, Mar 9, 2009	0.75	0.75	0.70	0.71
533	NYSE	FSM	Fri, Mar 6, 2009	0.76	0.77	0.75	0.76
532	NYSE	FSM	Thu, Mar 5, 2009	0.76	0.77	0.76	0.77
531	NYSE	FSM	Wed, Mar 4, 2009	0.77	0.77	0.69	0.69
530	NYSE	FSM	Tue, Mar 3, 2009	0.66	0.70	0.65	0.65
529	NYSE	FSM	Mon, Mar 2, 2009	0.81	0.81	0.66	0.66
528	NYSE	FSM	Fri, Feb 27, 2009	0.82	0.83	0.80	0.81
527	NYSE	FSM	Thu, Feb 26, 2009	0.81	0.82	0.81	0.82
526	NYSE	FSM	Wed, Feb 25, 2009	0.82	0.86	0.82	0.83
525	NYSE	FSM	Tue, Feb 24, 2009	0.85	0.85	0.82	0.84
524	NYSE	FSM	Mon, Feb 23, 2009	0.88	0.88	0.81	0.86
523	NYSE	FSM	Fri, Feb 20, 2009	0.84	0.89	0.84	0.89
522	NYSE	FSM	Thu, Feb 19, 2009	0.82	0.86	0.81	0.82
521	NYSE	FSM	Wed, Feb 18, 2009	0.81	0.84	0.77	0.82
520	NYSE	FSM	Tue, Feb 17, 2009	0.92	0.95	0.80	0.85
519	NYSE	FSM	Fri, Feb 13, 2009	0.91	0.93	0.86	0.92
518	NYSE	FSM	Thu, Feb 12, 2009	0.83	0.93	0.83	0.93
517	NYSE	FSM	Wed, Feb 11, 2009	0.79	0.93	0.79	0.87
516	NYSE	FSM	Tue, Feb 10, 2009	0.85	0.89	0.78	0.78
515	NYSE	FSM	Mon, Feb 9, 2009	0.78	0.87	0.78	0.83
514	NYSE	FSM	Fri, Feb 6, 2009	0.77	0.81	0.76	0.78
513	NYSE	FSM	Thu, Feb 5, 2009	0.71	0.77	0.70	0.75
512	NYSE	FSM	Wed, Feb 4, 2009	0.70	0.71	0.69	0.71
511	NYSE	FSM	Tue, Feb 3, 2009	0.68	0.69	0.67	0.69
510	NYSE	FSM	Mon, Feb 2, 2009	0.74	0.77	0.69	0.69
509	NYSE	FSM	Fri, Jan 30, 2009	0.75	0.79	0.72	0.77
508	NYSE	FSM	Thu, Jan 29, 2009	0.76	0.78	0.74	0.76
507	NYSE	FSM	Wed, Jan 28, 2009	0.81	0.82	0.75	0.75
506	NYSE	FSM	Tue, Jan 27, 2009	0.80	0.84	0.75	0.84
505	NYSE	FSM	Mon, Jan 26, 2009	0.76	0.82	0.75	0.78
504	NYSE	FSM	Fri, Jan 23, 2009	0.70	0.76	0.69	0.74
503	NYSE	FSM	Thu, Jan 22, 2009	0.72	0.72	0.65	0.65
502	NYSE	FSM	Wed, Jan 21, 2009	0.81	0.81	0.68	0.71
501	NYSE	FSM	Tue, Jan 20, 2009	0.87	0.87	0.80	0.80
500	NYSE	FSM	Fri, Jan 16, 2009	0.79	0.82	0.75	0.81
499	NYSE	FSM	Thu, Jan 15, 2009	0.70	0.76	0.69	0.75
498	NYSE	FSM	Wed, Jan 14, 2009	0.72	0.77	0.72	0.75
497	NYSE	FSM	Tue, Jan 13, 2009	0.73	0.73	0.70	0.71
496	NYSE	FSM	Mon, Jan 12, 2009	0.75	0.77	0.71	0.73
495	NYSE	FSM	Fri, Jan 9, 2009	0.80	0.84	0.79	0.79
494	NYSE	FSM	Thu, Jan 8, 2009	0.80	0.89	0.74	0.82
493	NYSE	FSM	Wed, Jan 7, 2009	0.77	0.82	0.75	0.77
492	NYSE	FSM	Tue, Jan 6, 2009	0.77	0.79	0.75	0.77
491	NYSE	FSM	Mon, Jan 5, 2009	0.74	0.81	0.69	0.76
490	NYSE	FSM	Fri, Jan 2, 2009	0.61	0.67	0.60	0.64
489	NYSE	FSM	Wed, Dec 31, 2008	0.55	0.62	0.52	0.57
488	NYSE	FSM	Tue, Dec 30, 2008	0.61	0.61	0.51	0.51
487	NYSE	FSM	Mon, Dec 29, 2008	0.50	0.60	0.47	0.56
486	NYSE	FSM	Wed, Dec 24, 2008	0.47	0.50	0.45	0.49
485	NYSE	FSM	Tue, Dec 23, 2008	0.51	0.52	0.47	0.47
484	NYSE	FSM	Mon, Dec 22, 2008	0.48	0.55	0.48	0.50
483	NYSE	FSM	Fri, Dec 19, 2008	0.56	0.56	0.47	0.47
482	NYSE	FSM	Thu, Dec 18, 2008	0.59	0.61	0.54	0.56
481	NYSE	FSM	Tue, Dec 16, 2008	0.57	0.60	0.55	0.58
480	NYSE	FSM	Mon, Dec 15, 2008	0.56	0.58	0.52	0.57
479	NYSE	FSM	Fri, Dec 12, 2008	0.54	0.54	0.50	0.54
478	NYSE	FSM	Thu, Dec 11, 2008	0.52	0.58	0.48	0.56
477	NYSE	FSM	Wed, Dec 10, 2008	0.55	0.55	0.46	0.48
476	NYSE	FSM	Tue, Dec 9, 2008	0.41	0.45	0.41	0.44
475	NYSE	FSM	Mon, Dec 8, 2008	0.45	0.52	0.42	0.44
474	NYSE	FSM	Fri, Dec 5, 2008	0.44	0.46	0.38	0.41
473	NYSE	FSM	Thu, Dec 4, 2008	0.48	0.49	0.47	0.47
472	NYSE	FSM	Wed, Dec 3, 2008	0.49	0.49	0.46	0.48
471	NYSE	FSM	Tue, Dec 2, 2008	0.48	0.49	0.43	0.46
470	NYSE	FSM	Mon, Dec 1, 2008	0.51	0.53	0.49	0.50
469	NYSE	FSM	Fri, Nov 28, 2008	0.52	0.53	0.52	0.53
468	NYSE	FSM	Wed, Nov 26, 2008	0.51	0.54	0.39	0.53
467	NYSE	FSM	Tue, Nov 25, 2008	0.53	0.56	0.47	0.47
466	NYSE	FSM	Mon, Nov 24, 2008	0.51	0.55	0.45	0.50
465	NYSE	FSM	Fri, Nov 21, 2008	0.39	0.46	0.35	0.42
464	NYSE	FSM	Thu, Nov 20, 2008	0.37	0.43	0.35	0.36
463	NYSE	FSM	Wed, Nov 19, 2008	0.40	0.42	0.37	0.37
462	NYSE	FSM	Tue, Nov 18, 2008	0.44	0.49	0.41	0.41
461	NYSE	FSM	Mon, Nov 17, 2008	0.42	0.45	0.39	0.41
460	NYSE	FSM	Fri, Nov 14, 2008	0.40	0.45	0.38	0.44
459	NYSE	FSM	Thu, Nov 13, 2008	0.36	0.40	0.35	0.38
458	NYSE	FSM	Wed, Nov 12, 2008	0.42	0.42	0.36	0.37
457	NYSE	FSM	Tue, Nov 11, 2008	0.50	0.52	0.43	0.43
456	NYSE	FSM	Mon, Nov 10, 2008	0.65	0.65	0.50	0.52
455	NYSE	FSM	Fri, Nov 7, 2008	0.54	0.64	0.54	0.62
454	NYSE	FSM	Thu, Nov 6, 2008	0.60	0.64	0.53	0.58
453	NYSE	FSM	Wed, Nov 5, 2008	0.55	0.66	0.54	0.60
452	NYSE	FSM	Tue, Nov 4, 2008	0.44	0.58	0.44	0.53
451	NYSE	FSM	Mon, Nov 3, 2008	0.42	0.45	0.41	0.41
450	NYSE	FSM	Fri, Oct 31, 2008	0.39	0.43	0.39	0.39
449	NYSE	FSM	Thu, Oct 30, 2008	0.44	0.45	0.38	0.42
448	NYSE	FSM	Wed, Oct 29, 2008	0.38	0.41	0.37	0.40
447	NYSE	FSM	Tue, Oct 28, 2008	0.35	0.35	0.31	0.34
446	NYSE	FSM	Mon, Oct 27, 2008	0.38	0.39	0.33	0.34
445	NYSE	FSM	Fri, Oct 24, 2008	0.45	0.48	0.34	0.45
444	NYSE	FSM	Thu, Oct 23, 2008	0.35	0.37	0.31	0.35
443	NYSE	FSM	Wed, Oct 22, 2008	0.33	0.41	0.33	0.33
442	NYSE	FSM	Tue, Oct 21, 2008	0.41	0.56	0.37	0.41
441	NYSE	FSM	Mon, Oct 20, 2008	0.51	0.52	0.48	0.51
440	NYSE	FSM	Fri, Oct 17, 2008	0.50	0.50	0.44	0.50
439	NYSE	FSM	Thu, Oct 16, 2008	0.48	0.58	0.43	0.48
438	NYSE	FSM	Wed, Oct 15, 2008	0.60	0.64	0.55	0.60
437	NYSE	FSM	Tue, Oct 14, 2008	0.60	0.75	0.60	0.60
436	NYSE	FSM	Fri, Oct 10, 2008	0.66	0.70	0.54	0.66
435	NYSE	FSM	Thu, Oct 9, 2008	0.66	0.72	0.65	0.66
434	NYSE	FSM	Wed, Oct 8, 2008	0.64	0.64	0.56	0.64
433	NYSE	FSM	Tue, Oct 7, 2008	0.60	0.71	0.57	0.60
432	NYSE	FSM	Mon, Oct 6, 2008	0.64	0.80	0.56	0.64
431	NYSE	FSM	Fri, Oct 3, 2008	0.78	0.89	0.78	0.78
430	NYSE	FSM	Thu, Oct 2, 2008	0.88	1.00	0.88	0.88
429	NYSE	FSM	Wed, Oct 1, 2008	0.99	1.03	0.99	0.99
428	NYSE	FSM	Tue, Sep 30, 2008	1.03	1.09	1.00	1.03
427	NYSE	FSM	Mon, Sep 29, 2008	1.08	1.17	1.05	1.08
426	NYSE	FSM	Fri, Sep 26, 2008	1.17	1.17	1.07	1.17
425	NYSE	FSM	Thu, Sep 25, 2008	1.08	1.17	1.08	1.08
424	NYSE	FSM	Wed, Sep 24, 2008	1.07	1.17	1.07	1.07
423	NYSE	FSM	Tue, Sep 23, 2008	1.15	1.18	1.06	1.15
422	NYSE	FSM	Mon, Sep 22, 2008	1.12	1.12	1.02	1.12
421	NYSE	FSM	Fri, Sep 19, 2008	1.01	1.06	0.92	1.01
420	NYSE	FSM	Thu, Sep 18, 2008	0.98	1.09	0.92	0.98
419	NYSE	FSM	Wed, Sep 17, 2008	0.89	0.92	0.77	0.89
418	NYSE	FSM	Tue, Sep 16, 2008	0.81	0.82	0.71	0.81
417	NYSE	FSM	Mon, Sep 15, 2008	0.76	0.83	0.72	0.76
416	NYSE	FSM	Fri, Sep 12, 2008	0.83	0.84	0.78	0.83
415	NYSE	FSM	Thu, Sep 11, 2008	0.73	0.79	0.65	0.73
414	NYSE	FSM	Wed, Sep 10, 2008	0.80	1.00	0.66	0.80
413	NYSE	FSM	Tue, Sep 9, 2008	0.72	0.94	0.71	0.72
412	NYSE	FSM	Mon, Sep 8, 2008	0.90	0.96	0.79	0.90
411	NYSE	FSM	Fri, Sep 5, 2008	0.95	0.95	0.90	0.95
410	NYSE	FSM	Thu, Sep 4, 2008	0.97	1.08	0.93	0.97
409	NYSE	FSM	Wed, Sep 3, 2008	1.04	1.10	1.04	1.04
408	NYSE	FSM	Tue, Sep 2, 2008	1.08	1.23	1.06	1.08
407	NYSE	FSM	Fri, Aug 29, 2008	1.17	1.24	1.15	1.17
406	NYSE	FSM	Thu, Aug 28, 2008	1.11	1.31	1.11	1.11
405	NYSE	FSM	Wed, Aug 27, 2008	1.25	1.25	1.20	1.25
404	NYSE	FSM	Tue, Aug 26, 2008	1.21	1.27	1.21	1.21
403	NYSE	FSM	Mon, Aug 25, 2008	1.19	1.20	1.16	1.19
402	NYSE	FSM	Fri, Aug 22, 2008	1.18	1.20	1.15	1.18
401	NYSE	FSM	Thu, Aug 21, 2008	1.16	1.18	1.10	1.16
400	NYSE	FSM	Wed, Aug 20, 2008	1.11	1.16	0.99	1.11
399	NYSE	FSM	Tue, Aug 19, 2008	1.11	1.30	1.09	1.11
398	NYSE	FSM	Mon, Aug 18, 2008	1.30	1.37	1.14	1.30
397	NYSE	FSM	Fri, Aug 15, 2008	1.14	1.19	1.08	1.14
396	NYSE	FSM	Thu, Aug 14, 2008	1.20	1.25	1.15	1.20
395	NYSE	FSM	Wed, Aug 13, 2008	1.19	1.26	1.12	1.19
394	NYSE	FSM	Tue, Aug 12, 2008	1.06	1.22	1.06	1.06
393	NYSE	FSM	Mon, Aug 11, 2008	1.07	1.28	1.07	1.07
392	NYSE	FSM	Fri, Aug 8, 2008	1.22	1.30	1.18	1.22
391	NYSE	FSM	Thu, Aug 7, 2008	1.31	1.35	1.31	1.31
390	NYSE	FSM	Wed, Aug 6, 2008	1.35	1.35	1.27	1.35
389	NYSE	FSM	Tue, Aug 5, 2008	1.25	1.41	1.23	1.25
388	NYSE	FSM	Fri, Aug 1, 2008	1.47	1.52	1.41	1.47
387	NYSE	FSM	Thu, Jul 31, 2008	1.48	1.51	1.38	1.48
386	NYSE	FSM	Wed, Jul 30, 2008	1.40	1.42	1.31	1.40
385	NYSE	FSM	Tue, Jul 29, 2008	1.41	1.41	1.26	1.41
384	NYSE	FSM	Mon, Jul 28, 2008	1.33	1.47	1.32	1.33
383	NYSE	FSM	Fri, Jul 25, 2008	1.28	1.41	1.28	1.28
382	NYSE	FSM	Thu, Jul 24, 2008	1.30	1.48	1.30	1.30
381	NYSE	FSM	Wed, Jul 23, 2008	1.36	1.45	1.35	1.36
380	NYSE	FSM	Tue, Jul 22, 2008	1.52	1.57	1.48	1.52
379	NYSE	FSM	Mon, Jul 21, 2008	1.56	1.71	1.52	1.56
378	NYSE	FSM	Fri, Jul 18, 2008	1.46	1.53	1.43	1.46
377	NYSE	FSM	Thu, Jul 17, 2008	1.33	1.53	1.33	1.33
376	NYSE	FSM	Wed, Jul 16, 2008	1.39	1.50	1.37	1.39
375	NYSE	FSM	Tue, Jul 15, 2008	1.49	1.68	1.47	1.49
374	NYSE	FSM	Mon, Jul 14, 2008	1.64	1.73	1.64	1.64
373	NYSE	FSM	Fri, Jul 11, 2008	1.74	1.74	1.67	1.74
372	NYSE	FSM	Thu, Jul 10, 2008	1.74	1.77	1.70	1.74
371	NYSE	FSM	Wed, Jul 9, 2008	1.77	1.84	1.75	1.77
370	NYSE	FSM	Tue, Jul 8, 2008	1.75	1.87	1.75	1.75
369	NYSE	FSM	Mon, Jul 7, 2008	1.88	1.92	1.84	1.88
368	NYSE	FSM	Thu, Jul 3, 2008	1.87	2.00	1.87	1.87
367	NYSE	FSM	Wed, Jul 2, 2008	1.98	2.04	1.94	1.98
366	NYSE	FSM	Tue, Jul 1, 2008	2.00	2.00	2.00	2.00
365	NYSE	FSM	Mon, Jun 30, 2008	2.07	2.07	2.02	2.07
364	NYSE	FSM	Fri, Jun 27, 2008	2.00	2.08	1.93	2.00
363	NYSE	FSM	Thu, Jun 26, 2008	1.88	1.93	1.88	1.88
362	NYSE	FSM	Wed, Jun 25, 2008	1.93	2.01	1.92	1.93
361	NYSE	FSM	Tue, Jun 24, 2008	1.94	2.01	1.89	1.94
360	NYSE	FSM	Mon, Jun 23, 2008	1.95	1.97	1.88	1.95
359	NYSE	FSM	Fri, Jun 20, 2008	1.88	1.94	1.85	1.88
358	NYSE	FSM	Thu, Jun 19, 2008	1.93	1.94	1.88	1.93
357	NYSE	FSM	Wed, Jun 18, 2008	1.90	1.96	1.85	1.90
356	NYSE	FSM	Tue, Jun 17, 2008	1.90	2.05	1.86	1.90
355	NYSE	FSM	Mon, Jun 16, 2008	1.97	1.97	1.83	1.97
354	NYSE	FSM	Fri, Jun 13, 2008	1.85	1.88	1.84	1.85
353	NYSE	FSM	Thu, Jun 12, 2008	1.94	2.04	1.89	1.94
352	NYSE	FSM	Wed, Jun 11, 2008	2.03	2.04	2.01	2.03
351	NYSE	FSM	Tue, Jun 10, 2008	2.06	2.10	2.02	2.06
350	NYSE	FSM	Mon, Jun 9, 2008	2.07	2.18	2.07	2.07
349	NYSE	FSM	Fri, Jun 6, 2008	2.17	2.19	2.08	2.17
348	NYSE	FSM	Thu, Jun 5, 2008	2.24	2.26	2.11	2.24
347	NYSE	FSM	Wed, Jun 4, 2008	2.17	2.21	2.16	2.17
346	NYSE	FSM	Tue, Jun 3, 2008	2.29	2.30	2.24	2.29
345	NYSE	FSM	Mon, Jun 2, 2008	2.29	2.32	2.20	2.29
344	NYSE	FSM	Fri, May 30, 2008	2.32	2.32	2.19	2.32
343	NYSE	FSM	Thu, May 29, 2008	2.26	2.35	2.20	2.26
342	NYSE	FSM	Wed, May 28, 2008	2.32	2.36	2.13	2.32
341	NYSE	FSM	Tue, May 27, 2008	2.19	2.26	2.13	2.19
340	NYSE	FSM	Fri, May 23, 2008	2.27	2.34	2.27	2.27
339	NYSE	FSM	Thu, May 22, 2008	2.32	2.34	2.24	2.32
338	NYSE	FSM	Wed, May 21, 2008	2.27	2.35	2.23	2.27
337	NYSE	FSM	Tue, May 20, 2008	2.20	2.24	2.18	2.20
336	NYSE	FSM	Fri, May 16, 2008	2.21	2.26	2.18	2.21
335	NYSE	FSM	Thu, May 15, 2008	2.21	2.21	2.15	2.21
334	NYSE	FSM	Wed, May 14, 2008	2.14	2.25	2.13	2.14
333	NYSE	FSM	Tue, May 13, 2008	2.21	2.26	2.17	2.21
332	NYSE	FSM	Mon, May 12, 2008	2.22	2.24	2.11	2.22
331	NYSE	FSM	Fri, May 9, 2008	2.15	2.20	2.05	2.15
330	NYSE	FSM	Thu, May 8, 2008	2.11	2.11	2.10	2.11
329	NYSE	FSM	Wed, May 7, 2008	2.20	2.20	1.99	2.20
328	NYSE	FSM	Tue, May 6, 2008	2.08	2.12	2.02	2.08
327	NYSE	FSM	Mon, May 5, 2008	2.08	2.13	1.96	2.08
326	NYSE	FSM	Fri, May 2, 2008	1.92	2.00	1.84	1.92
325	NYSE	FSM	Thu, May 1, 2008	1.83	1.87	1.77	1.83
324	NYSE	FSM	Wed, Apr 30, 2008	1.83	1.90	1.78	1.83
323	NYSE	FSM	Tue, Apr 29, 2008	1.85	1.92	1.83	1.85
322	NYSE	FSM	Mon, Apr 28, 2008	1.99	2.09	1.95	1.99
321	NYSE	FSM	Fri, Apr 25, 2008	2.07	2.12	1.91	2.07
320	NYSE	FSM	Thu, Apr 24, 2008	1.93	1.95	1.85	1.93
319	NYSE	FSM	Wed, Apr 23, 2008	1.97	2.09	1.97	1.97
318	NYSE	FSM	Tue, Apr 22, 2008	2.12	2.21	2.10	2.12
317	NYSE	FSM	Mon, Apr 21, 2008	2.21	2.22	2.14	2.21
316	NYSE	FSM	Fri, Apr 18, 2008	2.22	2.25	2.17	2.22
315	NYSE	FSM	Thu, Apr 17, 2008	2.21	2.25	2.16	2.21
314	NYSE	FSM	Wed, Apr 16, 2008	2.21	2.35	2.21	2.21
313	NYSE	FSM	Tue, Apr 15, 2008	2.11	2.16	2.11	2.11
312	NYSE	FSM	Mon, Apr 14, 2008	2.10	2.31	2.09	2.10
311	NYSE	FSM	Fri, Apr 11, 2008	2.33	2.34	2.24	2.33
310	NYSE	FSM	Thu, Apr 10, 2008	2.35	2.40	2.30	2.35
309	NYSE	FSM	Wed, Apr 9, 2008	2.35	2.43	2.32	2.35
308	NYSE	FSM	Tue, Apr 8, 2008	2.34	2.37	2.07	2.34
307	NYSE	FSM	Mon, Apr 7, 2008	2.10	2.23	2.04	2.10
306	NYSE	FSM	Fri, Apr 4, 2008	2.01	2.19	1.99	2.01
305	NYSE	FSM	Thu, Apr 3, 2008	2.01	2.15	1.98	2.01
304	NYSE	FSM	Wed, Apr 2, 2008	1.98	2.03	1.93	1.98
303	NYSE	FSM	Tue, Apr 1, 2008	1.99	1.99	1.88	1.99
302	NYSE	FSM	Mon, Mar 31, 2008	1.95	2.05	1.92	1.95
301	NYSE	FSM	Fri, Mar 28, 2008	2.09	2.12	1.91	2.09
300	NYSE	FSM	Thu, Mar 27, 2008	1.95	2.07	1.95	1.95
299	NYSE	FSM	Wed, Mar 26, 2008	2.05	2.18	2.05	2.05
298	NYSE	FSM	Tue, Mar 25, 2008	2.10	2.22	2.10	2.10
297	NYSE	FSM	Mon, Mar 24, 2008	2.16	2.26	2.11	2.16
296	NYSE	FSM	Thu, Mar 20, 2008	2.15	2.15	1.87	2.15
295	NYSE	FSM	Wed, Mar 19, 2008	2.06	2.22	1.97	2.06
294	NYSE	FSM	Tue, Mar 18, 2008	2.21	2.38	2.21	2.21
293	NYSE	FSM	Mon, Mar 17, 2008	2.41	2.47	2.31	2.41
292	NYSE	FSM	Fri, Mar 14, 2008	2.48	2.50	2.39	2.48
291	NYSE	FSM	Thu, Mar 13, 2008	2.49	2.54	2.47	2.49
290	NYSE	FSM	Wed, Mar 12, 2008	2.49	2.49	2.41	2.49
289	NYSE	FSM	Tue, Mar 11, 2008	2.42	2.51	2.37	2.42
288	NYSE	FSM	Mon, Mar 10, 2008	2.45	2.55	2.38	2.45
287	NYSE	FSM	Fri, Mar 7, 2008	2.48	2.65	2.41	2.48
286	NYSE	FSM	Thu, Mar 6, 2008	2.65	2.72	2.59	2.65
285	NYSE	FSM	Wed, Mar 5, 2008	2.64	2.64	2.58	2.64
284	NYSE	FSM	Tue, Mar 4, 2008	2.50	2.65	2.43	2.50
283	NYSE	FSM	Mon, Mar 3, 2008	2.62	2.63	2.55	2.62
282	NYSE	FSM	Fri, Feb 29, 2008	2.53	2.61	2.48	2.53
281	NYSE	FSM	Thu, Feb 28, 2008	2.52	2.55	2.42	2.52
280	NYSE	FSM	Wed, Feb 27, 2008	2.34	2.47	2.30	2.34
279	NYSE	FSM	Tue, Feb 26, 2008	2.35	2.40	2.24	2.35
278	NYSE	FSM	Mon, Feb 25, 2008	2.34	2.38	2.31	2.34
277	NYSE	FSM	Fri, Feb 22, 2008	2.32	2.45	2.32	2.32
276	NYSE	FSM	Thu, Feb 21, 2008	2.45	2.50	2.36	2.45
275	NYSE	FSM	Wed, Feb 20, 2008	2.41	2.44	2.35	2.41
274	NYSE	FSM	Tue, Feb 19, 2008	2.43	2.43	2.32	2.43
273	NYSE	FSM	Fri, Feb 15, 2008	2.43	2.44	2.37	2.43
272	NYSE	FSM	Thu, Feb 14, 2008	2.45	2.46	2.39	2.45
271	NYSE	FSM	Wed, Feb 13, 2008	2.47	2.48	2.39	2.47
270	NYSE	FSM	Tue, Feb 12, 2008	2.51	2.51	2.45	2.51
269	NYSE	FSM	Mon, Feb 11, 2008	2.46	2.48	2.42	2.46
268	NYSE	FSM	Fri, Feb 8, 2008	2.42	2.42	2.35	2.42
267	NYSE	FSM	Thu, Feb 7, 2008	2.37	2.38	2.32	2.37
266	NYSE	FSM	Wed, Feb 6, 2008	2.35	2.46	2.28	2.35
265	NYSE	FSM	Tue, Feb 5, 2008	2.34	2.53	2.34	2.34
264	NYSE	FSM	Mon, Feb 4, 2008	2.55	2.55	2.45	2.55
263	NYSE	FSM	Fri, Feb 1, 2008	2.52	2.55	2.49	2.52
262	NYSE	FSM	Thu, Jan 31, 2008	2.50	2.59	2.39	2.50
261	NYSE	FSM	Wed, Jan 30, 2008	2.49	2.66	2.48	2.49
260	NYSE	FSM	Tue, Jan 29, 2008	2.65	2.73	2.59	2.65
259	NYSE	FSM	Mon, Jan 28, 2008	2.65	2.72	2.63	2.65
258	NYSE	FSM	Fri, Jan 25, 2008	2.68	2.83	2.59	2.68
257	NYSE	FSM	Thu, Jan 24, 2008	2.70	2.89	2.54	2.70
256	NYSE	FSM	Wed, Jan 23, 2008	2.42	2.50	2.30	2.42
255	NYSE	FSM	Tue, Jan 22, 2008	2.45	2.59	2.19	2.45
254	NYSE	FSM	Fri, Jan 18, 2008	2.50	2.70	2.47	2.50
253	NYSE	FSM	Thu, Jan 17, 2008	2.44	2.59	2.32	2.44
252	NYSE	FSM	Wed, Jan 16, 2008	2.60	2.87	2.56	2.60
251	NYSE	FSM	Tue, Jan 15, 2008	2.88	3.05	2.88	2.88
250	NYSE	FSM	Mon, Jan 14, 2008	3.01	3.10	2.89	3.01
249	NYSE	FSM	Fri, Jan 11, 2008	3.02	3.02	2.87	3.02
248	NYSE	FSM	Thu, Jan 10, 2008	2.88	3.03	2.85	2.88
247	NYSE	FSM	Wed, Jan 9, 2008	3.02	3.09	2.91	3.02
246	NYSE	FSM	Tue, Jan 8, 2008	3.09	3.18	3.00	3.09
245	NYSE	FSM	Mon, Jan 7, 2008	2.96	3.19	2.93	2.96
244	NYSE	FSM	Fri, Jan 4, 2008	2.95	3.15	2.88	2.95
243	NYSE	FSM	Thu, Jan 3, 2008	3.20	3.31	3.02	3.20
242	NYSE	FSM	Wed, Jan 2, 2008	3.23	3.28	3.11	3.23
241	NYSE	FSM	Mon, Dec 31, 2007	3.13	3.24	2.99	3.13
240	NYSE	FSM	Fri, Dec 28, 2007	3.10	3.10	2.89	3.10
239	NYSE	FSM	Thu, Dec 27, 2007	2.89	2.94	2.78	2.89
238	NYSE	FSM	Mon, Dec 24, 2007	2.90	2.91	2.76	2.90
237	NYSE	FSM	Fri, Dec 21, 2007	2.83	2.89	2.70	2.83
236	NYSE	FSM	Thu, Dec 20, 2007	2.82	2.82	2.61	2.82
235	NYSE	FSM	Wed, Dec 19, 2007	2.62	2.69	2.58	2.62
234	NYSE	FSM	Tue, Dec 18, 2007	2.69	2.77	2.64	2.69
233	NYSE	FSM	Mon, Dec 17, 2007	2.67	2.80	2.61	2.67
232	NYSE	FSM	Fri, Dec 14, 2007	2.83	2.96	2.83	2.83
231	NYSE	FSM	Thu, Dec 13, 2007	2.90	2.97	2.85	2.90
230	NYSE	FSM	Wed, Dec 12, 2007	2.98	3.10	2.98	2.98
229	NYSE	FSM	Tue, Dec 11, 2007	3.02	3.19	2.99	3.02
228	NYSE	FSM	Mon, Dec 10, 2007	3.19	3.24	3.09	3.19
227	NYSE	FSM	Fri, Dec 7, 2007	3.10	3.25	3.08	3.10
226	NYSE	FSM	Thu, Dec 6, 2007	3.14	3.18	2.87	3.14
225	NYSE	FSM	Wed, Dec 5, 2007	2.94	3.04	2.87	2.94
224	NYSE	FSM	Tue, Dec 4, 2007	3.07	3.26	3.06	3.07
223	NYSE	FSM	Mon, Dec 3, 2007	3.27	3.36	3.22	3.27
222	NYSE	FSM	Fri, Nov 30, 2007	3.40	3.50	3.35	3.40
221	NYSE	FSM	Thu, Nov 29, 2007	3.40	3.41	3.29	3.40
220	NYSE	FSM	Wed, Nov 28, 2007	3.46	3.46	3.32	3.46
219	NYSE	FSM	Tue, Nov 27, 2007	3.51	3.64	3.45	3.51
218	NYSE	FSM	Mon, Nov 26, 2007	3.60	3.65	3.46	3.60
217	NYSE	FSM	Mon, Jul 23, 2007	3.54	3.56	3.48	3.54
216	NYSE	FSM	Fri, Jul 20, 2007	3.50	3.57	3.45	3.50
215	NYSE	FSM	Thu, Jul 19, 2007	3.27	3.50	3.31	3.27
214	NYSE	FSM	Wed, Jul 18, 2007	3.41	3.37	3.27	3.41
213	NYSE	FSM	Tue, Jul 17, 2007	3.47	3.47	3.41	3.47
212	NYSE	FSM	Mon, Jul 16, 2007	3.41	3.58	3.43	3.41
211	NYSE	FSM	Fri, Jul 13, 2007	3.37	3.41	3.28	3.37
210	NYSE	FSM	Thu, Jul 12, 2007	3.43	3.48	3.35	3.43
209	NYSE	FSM	Wed, Jul 11, 2007	3.51	3.47	3.40	3.51
208	NYSE	FSM	Tue, Jul 10, 2007	3.26	3.51	3.31	3.26
207	NYSE	FSM	Mon, Jul 9, 2007	3.26	3.30	3.23	3.26
206	NYSE	FSM	Fri, Jul 6, 2007	3.23	3.32	3.22	3.23
205	NYSE	FSM	Thu, Jul 5, 2007	3.07	3.23	3.15	3.07
204	NYSE	FSM	Tue, Jul 3, 2007	3.07	3.10	3.04	3.07
203	NYSE	FSM	Fri, Jun 29, 2007	3.06	3.10	2.96	3.06
202	NYSE	FSM	Thu, Jun 28, 2007	2.87	3.06	2.89	2.87
201	NYSE	FSM	Wed, Jun 27, 2007	2.93	2.89	2.87	2.93
200	NYSE	FSM	Tue, Jun 26, 2007	3.06	3.00	2.85	3.06
199	NYSE	FSM	Mon, Jun 25, 2007	3.06	3.07	3.02	3.06
198	NYSE	FSM	Fri, Jun 22, 2007	3.18	3.20	3.07	3.18
197	NYSE	FSM	Thu, Jun 21, 2007	3.22	3.22	3.11	3.22
196	NYSE	FSM	Wed, Jun 20, 2007	3.23	3.30	3.21	3.23
195	NYSE	FSM	Tue, Jun 19, 2007	3.11	3.24	3.02	3.11
194	NYSE	FSM	Mon, Jun 18, 2007	2.92	3.11	2.93	2.92
193	NYSE	FSM	Fri, Jun 15, 2007	2.84	2.92	2.87	2.84
192	NYSE	FSM	Thu, Jun 14, 2007	2.70	2.84	2.75	2.70
191	NYSE	FSM	Wed, Jun 13, 2007	2.71	2.71	2.70	2.71
190	NYSE	FSM	Tue, Jun 12, 2007	2.80	2.93	2.69	2.80
189	NYSE	FSM	Mon, Jun 11, 2007	2.76	2.83	2.72	2.76
188	NYSE	FSM	Fri, Jun 8, 2007	2.75	2.79	2.69	2.75
187	NYSE	FSM	Thu, Jun 7, 2007	2.85	2.85	2.75	2.85
186	NYSE	FSM	Wed, Jun 6, 2007	2.98	2.96	2.85	2.98
185	NYSE	FSM	Tue, Jun 5, 2007	3.00	3.04	2.90	3.00
184	NYSE	FSM	Mon, Jun 4, 2007	3.00	3.00	2.90	3.00
183	NYSE	FSM	Fri, Jun 1, 2007	2.91	3.01	2.92	2.91
182	NYSE	FSM	Thu, May 31, 2007	2.91	2.97	2.84	2.91
181	NYSE	FSM	Wed, May 30, 2007	2.60	2.98	2.73	2.60
180	NYSE	FSM	Tue, May 29, 2007	2.51	2.60	2.44	2.51
179	NYSE	FSM	Fri, May 25, 2007	2.55	2.53	2.46	2.55
178	NYSE	FSM	Thu, May 24, 2007	2.64	2.61	2.48	2.64
177	NYSE	FSM	Wed, May 23, 2007	2.52	2.65	2.51	2.52
176	NYSE	FSM	Tue, May 22, 2007	2.60	2.60	2.52	2.60
175	NYSE	FSM	Fri, May 18, 2007	2.60	2.71	2.57	2.60
174	NYSE	FSM	Thu, May 17, 2007	2.54	2.60	2.44	2.54
173	NYSE	FSM	Wed, May 16, 2007	2.63	2.59	2.44	2.63
172	NYSE	FSM	Tue, May 15, 2007	2.72	2.71	2.57	2.72
171	NYSE	FSM	Mon, May 14, 2007	2.72	2.77	2.63	2.72
170	NYSE	FSM	Fri, May 11, 2007	2.70	2.74	2.68	2.70
169	NYSE	FSM	Thu, May 10, 2007	2.79	2.84	2.68	2.79
168	NYSE	FSM	Wed, May 9, 2007	2.87	2.79	2.66	2.87
167	NYSE	FSM	Tue, May 8, 2007	2.95	2.87	2.77	2.95
166	NYSE	FSM	Mon, May 7, 2007	2.97	3.14	2.95	2.97
165	NYSE	FSM	Fri, May 4, 2007	2.70	3.02	2.84	2.70
164	NYSE	FSM	Thu, May 3, 2007	2.77	2.77	2.67	2.77
163	NYSE	FSM	Wed, May 2, 2007	2.62	2.77	2.66	2.62
162	NYSE	FSM	Tue, May 1, 2007	2.64	2.62	2.58	2.64
161	NYSE	FSM	Mon, Apr 30, 2007	2.75	2.80	2.61	2.75
160	NYSE	FSM	Fri, Dec 1, 2006	1.85	1.98	1.83	1.85
159	NYSE	FSM	Thu, Nov 30, 2006	1.97	1.97	1.92	1.97
158	NYSE	FSM	Wed, Nov 29, 2006	1.95	1.95	1.88	1.95
157	NYSE	FSM	Tue, Nov 28, 2006	1.96	1.96	1.91	1.96
156	NYSE	FSM	Mon, Nov 27, 2006	1.90	1.92	1.87	1.90
155	NYSE	FSM	Fri, Nov 24, 2006	1.85	1.85	1.85	1.85
154	NYSE	FSM	Wed, Nov 22, 2006	1.73	1.73	1.62	1.73
153	NYSE	FSM	Tue, Nov 21, 2006	1.62	1.74	1.62	1.62
152	NYSE	FSM	Mon, Nov 20, 2006	1.68	1.74	1.68	1.68
151	NYSE	FSM	Fri, Nov 17, 2006	1.72	1.76	1.69	1.72
150	NYSE	FSM	Thu, Nov 16, 2006	1.79	1.85	1.79	1.79
149	NYSE	FSM	Wed, Nov 15, 2006	1.83	1.83	1.81	1.83
148	NYSE	FSM	Tue, Nov 14, 2006	1.84	1.84	1.78	1.84
147	NYSE	FSM	Mon, Nov 13, 2006	1.77	1.85	1.77	1.77
146	NYSE	FSM	Fri, Nov 10, 2006	1.83	1.87	1.80	1.83
145	NYSE	FSM	Thu, Nov 9, 2006	1.92	1.92	1.68	1.92
144	NYSE	FSM	Wed, Nov 8, 2006	1.69	1.71	1.67	1.69
143	NYSE	FSM	Tue, Nov 7, 2006	1.69	1.70	1.66	1.69
142	NYSE	FSM	Mon, Nov 6, 2006	1.70	1.70	1.64	1.70
141	NYSE	FSM	Fri, Nov 3, 2006	1.61	1.70	1.61	1.61
140	NYSE	FSM	Thu, Nov 2, 2006	1.61	1.64	1.57	1.61
139	NYSE	FSM	Wed, Nov 1, 2006	1.55	1.61	1.54	1.55
138	NYSE	FSM	Tue, Oct 31, 2006	1.56	1.58	1.55	1.56
137	NYSE	FSM	Mon, Oct 30, 2006	1.58	1.58	1.55	1.58
136	NYSE	FSM	Fri, Oct 27, 2006	1.55	1.55	1.53	1.55
135	NYSE	FSM	Thu, Oct 26, 2006	1.55	1.56	1.53	1.55
134	NYSE	FSM	Wed, Oct 25, 2006	1.52	1.53	1.46	1.52
133	NYSE	FSM	Tue, Oct 24, 2006	1.44	1.48	1.40	1.44
132	NYSE	FSM	Mon, Oct 23, 2006	1.45	1.49	1.41	1.45
131	NYSE	FSM	Fri, Oct 20, 2006	1.44	1.45	1.44	1.44
130	NYSE	FSM	Thu, Oct 19, 2006	1.44	1.45	1.41	1.44
129	NYSE	FSM	Wed, Oct 18, 2006	1.43	1.46	1.43	1.43
128	NYSE	FSM	Tue, Oct 17, 2006	1.46	1.51	1.46	1.46
127	NYSE	FSM	Mon, Oct 16, 2006	1.50	1.50	1.44	1.50
126	NYSE	FSM	Fri, Oct 13, 2006	1.44	1.45	1.41	1.44
125	NYSE	FSM	Thu, Oct 12, 2006	1.43	1.43	1.40	1.43
124	NYSE	FSM	Wed, Oct 11, 2006	1.43	1.43	1.39	1.43
123	NYSE	FSM	Tue, Oct 10, 2006	1.40	1.42	1.34	1.40
122	NYSE	FSM	Fri, Oct 6, 2006	1.43	1.46	1.41	1.43
121	NYSE	FSM	Thu, Oct 5, 2006	1.46	1.49	1.43	1.46
120	NYSE	FSM	Wed, Oct 4, 2006	1.43	1.43	1.39	1.43
119	NYSE	FSM	Tue, Oct 3, 2006	1.43	1.44	1.43	1.43
118	NYSE	FSM	Mon, Oct 2, 2006	1.46	1.46	1.43	1.46
117	NYSE	FSM	Fri, Sep 29, 2006	1.38	1.44	1.38	1.38
116	NYSE	FSM	Thu, Sep 28, 2006	1.43	1.47	1.41	1.43
115	NYSE	FSM	Wed, Sep 27, 2006	1.47	1.47	1.46	1.47
114	NYSE	FSM	Tue, Sep 26, 2006	1.42	1.48	1.42	1.42
113	NYSE	FSM	Mon, Sep 25, 2006	1.45	1.46	1.40	1.45
112	NYSE	FSM	Fri, Sep 22, 2006	1.41	1.45	1.41	1.41
111	NYSE	FSM	Thu, Sep 21, 2006	1.31	1.38	1.31	1.31
110	NYSE	FSM	Wed, Sep 20, 2006	1.38	1.41	1.37	1.38
109	NYSE	FSM	Tue, Sep 19, 2006	1.40	1.45	1.36	1.40
108	NYSE	FSM	Mon, Sep 18, 2006	1.45	1.45	1.43	1.45
107	NYSE	FSM	Fri, Sep 15, 2006	1.43	1.43	1.43	1.43
106	NYSE	FSM	Thu, Sep 14, 2006	1.42	1.48	1.38	1.42
105	NYSE	FSM	Wed, Sep 13, 2006	1.45	1.54	1.44	1.45
104	NYSE	FSM	Tue, Sep 12, 2006	1.46	1.53	1.44	1.46
103	NYSE	FSM	Mon, Sep 11, 2006	1.44	1.50	1.42	1.44
102	NYSE	FSM	Fri, Sep 8, 2006	1.58	1.63	1.53	1.58
101	NYSE	FSM	Thu, Sep 7, 2006	1.64	1.70	1.60	1.64
100	NYSE	FSM	Wed, Sep 6, 2006	1.72	1.74	1.64	1.72
99	NYSE	FSM	Tue, Sep 5, 2006	1.61	1.71	1.55	1.61
98	NYSE	FSM	Fri, Sep 1, 2006	1.60	1.63	1.49	1.60
97	NYSE	FSM	Thu, Aug 31, 2006	1.46	1.51	1.42	1.46
96	NYSE	FSM	Wed, Aug 30, 2006	1.43	1.46	1.43	1.43
95	NYSE	FSM	Tue, Aug 29, 2006	1.42	1.47	1.42	1.42
94	NYSE	FSM	Mon, Aug 28, 2006	1.42	1.45	1.36	1.42
93	NYSE	FSM	Fri, Aug 25, 2006	1.37	1.37	1.32	1.37
92	NYSE	FSM	Thu, Aug 24, 2006	1.33	1.41	1.33	1.33
91	NYSE	FSM	Wed, Aug 23, 2006	1.37	1.45	1.35	1.37
90	NYSE	FSM	Tue, Aug 22, 2006	1.40	1.41	1.38	1.40
89	NYSE	FSM	Mon, Aug 21, 2006	1.37	1.40	1.36	1.37
88	NYSE	FSM	Fri, Aug 18, 2006	1.38	1.39	1.36	1.38
87	NYSE	FSM	Thu, Aug 17, 2006	1.39	1.39	1.37	1.39
86	NYSE	FSM	Wed, Aug 16, 2006	1.40	1.40	1.40	1.40
85	NYSE	FSM	Tue, Aug 15, 2006	1.37	1.39	1.33	1.37
84	NYSE	FSM	Mon, Aug 14, 2006	1.38	1.38	1.38	1.38
83	NYSE	FSM	Fri, Aug 11, 2006	1.38	1.42	1.34	1.38
82	NYSE	FSM	Thu, Aug 10, 2006	1.42	1.45	1.34	1.42
81	NYSE	FSM	Wed, Aug 9, 2006	1.39	1.50	1.39	1.39
80	NYSE	FSM	Tue, Aug 8, 2006	1.47	1.53	1.46	1.47
79	NYSE	FSM	Fri, Aug 4, 2006	1.47	1.50	1.45	1.47
78	NYSE	FSM	Thu, Aug 3, 2006	1.45	1.47	1.41	1.45
77	NYSE	FSM	Wed, Aug 2, 2006	1.41	1.45	1.40	1.41
76	NYSE	FSM	Tue, Aug 1, 2006	1.36	1.45	1.34	1.36
75	NYSE	FSM	Mon, Jul 31, 2006	1.36	1.37	1.35	1.36
74	NYSE	FSM	Fri, Jul 28, 2006	1.33	1.33	1.30	1.33
73	NYSE	FSM	Thu, Jul 27, 2006	1.30	1.39	1.30	1.30
72	NYSE	FSM	Wed, Jul 26, 2006	1.35	1.41	1.33	1.35
71	NYSE	FSM	Tue, Jul 25, 2006	1.35	1.39	1.35	1.35
70	NYSE	FSM	Mon, Jul 24, 2006	1.35	1.41	1.35	1.35
69	NYSE	FSM	Fri, Jul 21, 2006	1.42	1.42	1.39	1.42
68	NYSE	FSM	Thu, Jul 20, 2006	1.41	1.45	1.41	1.41
67	NYSE	FSM	Wed, Jul 19, 2006	1.47	1.47	1.42	1.47
66	NYSE	FSM	Tue, Jul 18, 2006	1.49	1.51	1.48	1.49
65	NYSE	FSM	Mon, Jul 17, 2006	1.55	1.69	1.53	1.55
64	NYSE	FSM	Fri, Jul 14, 2006	1.60	1.60	1.52	1.60
63	NYSE	FSM	Thu, Jul 13, 2006	1.56	1.60	1.53	1.56
62	NYSE	FSM	Wed, Jul 12, 2006	1.57	1.57	1.50	1.57
61	NYSE	FSM	Tue, Jul 11, 2006	1.54	1.54	1.50	1.54
60	NYSE	FSM	Mon, Jul 10, 2006	1.50	1.52	1.47	1.50
59	NYSE	FSM	Fri, Jul 7, 2006	1.51	1.53	1.44	1.51
58	NYSE	FSM	Thu, Jul 6, 2006	1.52	1.52	1.45	1.52
57	NYSE	FSM	Wed, Jul 5, 2006	1.40	1.46	1.40	1.40
56	NYSE	FSM	Fri, Jun 30, 2006	1.47	1.47	1.36	1.47
55	NYSE	FSM	Thu, Jun 29, 2006	1.30	1.35	1.27	1.30
54	NYSE	FSM	Wed, Jun 28, 2006	1.26	1.32	1.25	1.26
53	NYSE	FSM	Mon, Jun 26, 2006	1.33	1.45	1.29	1.33
52	NYSE	FSM	Fri, Jun 23, 2006	1.47	1.47	1.46	1.47
51	NYSE	FSM	Thu, Jun 22, 2006	1.45	1.49	1.45	1.45
50	NYSE	FSM	Wed, Jun 21, 2006	1.47	1.47	1.47	1.47
49	NYSE	FSM	Mon, Jun 19, 2006	1.49	1.53	1.49	1.49
48	NYSE	FSM	Fri, Jun 16, 2006	1.50	1.55	1.45	1.50
47	NYSE	FSM	Thu, Jun 15, 2006	1.48	1.48	1.45	1.48
46	NYSE	FSM	Wed, Jun 14, 2006	1.35	1.41	1.31	1.35
45	NYSE	FSM	Tue, Jun 13, 2006	1.31	1.45	1.30	1.31
44	NYSE	FSM	Mon, Jun 12, 2006	1.51	1.51	1.51	1.51
43	NYSE	FSM	Fri, Jun 9, 2006	1.60	1.77	1.53	1.60
42	NYSE	FSM	Thu, Jun 8, 2006	1.70	1.70	1.59	1.70
41	NYSE	FSM	Wed, Jun 7, 2006	1.68	1.74	1.63	1.68
40	NYSE	FSM	Tue, Jun 6, 2006	1.67	1.82	1.65	1.67
39	NYSE	FSM	Mon, Jun 5, 2006	1.80	1.88	1.71	1.80
38	NYSE	FSM	Fri, Jun 2, 2006	1.66	1.66	1.59	1.66
37	NYSE	FSM	Thu, Jun 1, 2006	1.60	1.64	1.54	1.60
36	NYSE	FSM	Wed, May 31, 2006	1.62	1.70	1.58	1.62
35	NYSE	FSM	Tue, May 30, 2006	1.60	1.70	1.58	1.60
34	NYSE	FSM	Fri, May 26, 2006	1.60	1.60	1.60	1.60
33	NYSE	FSM	Thu, May 25, 2006	1.60	1.60	1.58	1.60
32	NYSE	FSM	Wed, May 24, 2006	1.61	1.61	1.57	1.61
31	NYSE	FSM	Tue, May 23, 2006	1.53	1.62	1.45	1.53
30	NYSE	FSM	Mon, May 22, 2006	1.47	1.47	1.30	1.47
29	NYSE	FSM	Fri, May 19, 2006	1.47	1.47	1.30	1.47
28	NYSE	FSM	Thu, May 18, 2006	1.48	1.50	1.32	1.48
27	NYSE	FSM	Wed, May 17, 2006	1.45	1.61	1.45	1.45
26	NYSE	FSM	Tue, May 16, 2006	1.64	1.64	1.54	1.64
25	NYSE	FSM	Mon, May 15, 2006	1.61	1.68	1.60	1.61
24	NYSE	FSM	Fri, May 12, 2006	1.66	1.75	1.66	1.66
23	NYSE	FSM	Thu, May 11, 2006	1.73	1.82	1.73	1.73
22	NYSE	FSM	Wed, May 10, 2006	1.72	1.86	1.72	1.72
21	NYSE	FSM	Tue, May 9, 2006	1.82	1.82	1.55	1.82
20	NYSE	FSM	Mon, May 8, 2006	1.57	1.63	1.47	1.57
19	NYSE	FSM	Fri, May 5, 2006	1.54	1.87	1.54	1.54
18	NYSE	FSM	Thu, May 4, 2006	1.78	1.78	1.65	1.78
17	NYSE	FSM	Wed, May 3, 2006	1.82	1.91	1.72	1.82
16	NYSE	FSM	Tue, May 2, 2006	1.94	2.18	1.89	1.94
15	NYSE	FSM	Mon, May 1, 2006	2.10	2.21	2.07	2.10
14	NYSE	FSM	Fri, Apr 28, 2006	2.11	2.23	2.10	2.11
13	NYSE	FSM	Thu, Apr 27, 2006	2.08	2.10	2.08	2.08
12	NYSE	FSM	Wed, Apr 26, 2006	2.04	2.10	1.97	2.04
11	NYSE	FSM	Tue, Apr 25, 2006	1.97	2.00	1.97	1.97
10	NYSE	FSM	Mon, Apr 24, 2006	1.95	2.00	1.85	1.95
9	NYSE	FSM	Fri, Apr 21, 2006	2.02	2.02	1.84	2.02
8	NYSE	FSM	Thu, Apr 20, 2006	1.85	2.04	1.83	1.85
7	NYSE	FSM	Wed, Apr 19, 2006	2.04	2.05	1.88	2.04
6	NYSE	FSM	Tue, Apr 18, 2006	1.88	1.88	1.80	1.88
5	NYSE	FSM	Mon, Apr 17, 2006	1.85	1.85	1.69	1.85
4	NYSE	FSM	Thu, Apr 13, 2006	1.63	1.63	1.55	1.63
3	NYSE	FSM	Wed, Apr 12, 2006	1.56	1.60	1.49	1.56
2	NYSE	FSM	Tue, Apr 11, 2006	1.57	1.61	1.50	1.57
1	NYSE	FSM	Mon, Apr 10, 2006	1.49	1.75	1.49	1.49
#	Exchange	Symbol	Date	Open	High	Low	Close

Fortuna Silver Mines Inc Ordinary Shares (Canada) NYSE:FSM 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