Franklin Limited Duration Income Trust NYSE:FTF Historical Prices

Below are the 4876 trading days of historical prices for FTF.

#	Exchange	Symbol	Date	Open	High	Low	Close
4876	NYSE	FTF	Wed, Jan 18, 2023	6.46	6.51	6.46	6.46
4875	NYSE	FTF	Tue, Jan 17, 2023	6.50	6.55	6.50	6.44
4874	NYSE	FTF	Fri, Jan 13, 2023	6.49	6.52	6.48	6.50
4873	NYSE	FTF	Thu, Jan 12, 2023	6.46	6.52	6.43	6.48
4872	NYSE	FTF	Wed, Jan 11, 2023	6.39	6.46	6.39	6.43
4871	NYSE	FTF	Tue, Jan 10, 2023	6.33	6.37	6.33	6.37
4870	NYSE	FTF	Mon, Jan 9, 2023	6.28	6.34	6.28	6.31
4869	NYSE	FTF	Fri, Jan 6, 2023	6.24	6.29	6.21	6.27
4868	NYSE	FTF	Thu, Jan 5, 2023	6.22	6.22	6.16	6.20
4867	NYSE	FTF	Wed, Jan 4, 2023	6.25	6.25	6.19	6.20
4866	NYSE	FTF	Tue, Jan 3, 2023	6.15	6.22	6.15	6.20
4865	NYSE	FTF	Fri, Dec 30, 2022	6.21	6.27	6.19	6.21
4864	NYSE	FTF	Thu, Dec 29, 2022	6.19	6.27	6.19	6.23
4863	NYSE	FTF	Wed, Dec 28, 2022	6.13	6.20	6.13	6.19
4862	NYSE	FTF	Tue, Dec 27, 2022	6.17	6.18	6.11	6.13
4861	NYSE	FTF	Fri, Dec 23, 2022	6.17	6.20	6.16	6.18
4860	NYSE	FTF	Thu, Dec 22, 2022	6.14	6.17	6.12	6.16
4859	NYSE	FTF	Wed, Dec 21, 2022	6.19	6.19	6.14	6.16
4858	NYSE	FTF	Tue, Dec 20, 2022	6.17	6.19	6.13	6.14
4857	NYSE	FTF	Mon, Dec 19, 2022	6.21	6.21	6.16	6.16
4856	NYSE	FTF	Fri, Dec 16, 2022	6.20	6.26	6.16	6.21
4855	NYSE	FTF	Thu, Dec 15, 2022	6.29	6.36	6.24	6.23
4854	NYSE	FTF	Wed, Dec 14, 2022	6.34	6.38	6.31	6.33
4853	NYSE	FTF	Tue, Dec 13, 2022	6.41	6.44	6.33	6.35
4852	NYSE	FTF	Mon, Dec 12, 2022	6.38	6.40	6.31	6.38
4851	NYSE	FTF	Fri, Dec 9, 2022	6.37	6.38	6.33	6.34
4850	NYSE	FTF	Thu, Dec 8, 2022	6.41	6.45	6.37	6.37
4849	NYSE	FTF	Wed, Dec 7, 2022	6.39	6.46	6.39	6.41
4848	NYSE	FTF	Tue, Dec 6, 2022	6.40	6.47	6.40	6.40
4847	NYSE	FTF	Mon, Dec 5, 2022	6.46	6.48	6.41	6.42
4846	NYSE	FTF	Fri, Dec 2, 2022	6.46	6.54	6.45	6.46
4845	NYSE	FTF	Thu, Dec 1, 2022	6.53	6.60	6.51	6.53
4844	NYSE	FTF	Wed, Nov 30, 2022	6.45	6.54	6.42	6.54
4843	NYSE	FTF	Tue, Nov 29, 2022	6.43	6.47	6.42	6.45
4842	NYSE	FTF	Mon, Nov 28, 2022	6.46	6.46	6.40	6.42
4841	NYSE	FTF	Fri, Nov 25, 2022	6.42	6.45	6.40	6.44
4840	NYSE	FTF	Wed, Nov 23, 2022	6.42	6.43	6.41	6.42
4839	NYSE	FTF	Tue, Nov 22, 2022	6.36	6.41	6.35	6.39
4838	NYSE	FTF	Mon, Nov 21, 2022	6.35	6.35	6.28	6.32
4837	NYSE	FTF	Fri, Nov 18, 2022	6.35	6.36	6.29	6.33
4836	NYSE	FTF	Thu, Nov 17, 2022	6.33	6.35	6.29	6.30
4835	NYSE	FTF	Wed, Nov 16, 2022	6.38	6.44	6.29	6.32
4834	NYSE	FTF	Tue, Nov 15, 2022	6.38	6.45	6.35	6.38
4833	NYSE	FTF	Mon, Nov 14, 2022	6.37	6.38	6.31	6.31
4832	NYSE	FTF	Fri, Nov 11, 2022	6.40	6.42	6.32	6.36
4831	NYSE	FTF	Thu, Nov 10, 2022	6.48	6.48	6.34	6.38
4830	NYSE	FTF	Wed, Nov 9, 2022	6.34	6.34	6.22	6.25
4829	NYSE	FTF	Tue, Nov 8, 2022	6.28	6.28	6.23	6.28
4828	NYSE	FTF	Mon, Nov 7, 2022	6.25	6.31	6.19	6.23
4827	NYSE	FTF	Fri, Nov 4, 2022	6.19	6.20	6.13	6.19
4826	NYSE	FTF	Thu, Nov 3, 2022	6.14	6.15	6.10	6.12
4825	NYSE	FTF	Wed, Nov 2, 2022	6.16	6.22	6.14	6.14
4824	NYSE	FTF	Tue, Nov 1, 2022	6.26	6.26	6.17	6.23
4823	NYSE	FTF	Mon, Oct 31, 2022	6.13	6.15	6.08	6.12
4822	NYSE	FTF	Fri, Oct 28, 2022	6.12	6.14	6.07	6.11
4821	NYSE	FTF	Thu, Oct 27, 2022	6.08	6.09	6.06	6.07
4820	NYSE	FTF	Wed, Oct 26, 2022	6.12	6.12	6.04	6.06
4819	NYSE	FTF	Tue, Oct 25, 2022	6.03	6.07	6.01	6.07
4818	NYSE	FTF	Mon, Oct 24, 2022	6.03	6.03	5.99	6.00
4817	NYSE	FTF	Fri, Oct 21, 2022	5.97	6.01	5.97	6.01
4816	NYSE	FTF	Thu, Oct 20, 2022	5.99	6.04	5.97	5.97
4815	NYSE	FTF	Wed, Oct 19, 2022	6.06	6.06	5.99	5.99
4814	NYSE	FTF	Tue, Oct 18, 2022	6.07	6.09	6.03	6.03
4813	NYSE	FTF	Mon, Oct 17, 2022	6.00	6.03	5.98	6.00
4812	NYSE	FTF	Fri, Oct 14, 2022	6.02	6.04	5.93	5.95
4811	NYSE	FTF	Thu, Oct 13, 2022	6.04	6.05	5.98	5.97
4810	NYSE	FTF	Wed, Oct 12, 2022	6.07	6.07	6.04	6.04
4809	NYSE	FTF	Tue, Oct 11, 2022	6.13	6.13	6.05	6.05
4808	NYSE	FTF	Mon, Oct 10, 2022	6.11	6.14	6.06	6.06
4807	NYSE	FTF	Fri, Oct 7, 2022	6.21	6.23	6.12	6.14
4806	NYSE	FTF	Thu, Oct 6, 2022	6.24	6.27	6.19	6.19
4805	NYSE	FTF	Wed, Oct 5, 2022	6.26	6.30	6.20	6.23
4804	NYSE	FTF	Tue, Oct 4, 2022	6.37	6.40	6.30	6.32
4803	NYSE	FTF	Mon, Oct 3, 2022	6.20	6.28	6.16	6.26
4802	NYSE	FTF	Fri, Sep 30, 2022	6.16	6.23	6.16	6.18
4801	NYSE	FTF	Thu, Sep 29, 2022	6.25	6.26	6.14	6.16
4800	NYSE	FTF	Wed, Sep 28, 2022	6.22	6.30	6.22	6.29
4799	NYSE	FTF	Tue, Sep 27, 2022	6.25	6.25	6.19	6.19
4798	NYSE	FTF	Mon, Sep 26, 2022	6.35	6.40	6.21	6.22
4797	NYSE	FTF	Fri, Sep 23, 2022	6.48	6.49	6.35	6.37
4796	NYSE	FTF	Thu, Sep 22, 2022	6.51	6.52	6.46	6.46
4795	NYSE	FTF	Wed, Sep 21, 2022	6.52	6.70	6.50	6.54
4794	NYSE	FTF	Tue, Sep 20, 2022	6.57	6.59	6.51	6.53
4793	NYSE	FTF	Mon, Sep 19, 2022	6.54	6.60	6.54	6.57
4792	NYSE	FTF	Fri, Sep 16, 2022	6.62	6.66	6.55	6.57
4791	NYSE	FTF	Thu, Sep 15, 2022	6.79	6.83	6.69	6.64
4790	NYSE	FTF	Wed, Sep 14, 2022	6.88	6.88	6.75	6.80
4789	NYSE	FTF	Tue, Sep 13, 2022	6.80	6.82	6.75	6.77
4788	NYSE	FTF	Mon, Sep 12, 2022	6.82	6.85	6.79	6.82
4787	NYSE	FTF	Fri, Sep 9, 2022	6.80	6.85	6.77	6.79
4786	NYSE	FTF	Thu, Sep 8, 2022	6.74	6.80	6.72	6.75
4785	NYSE	FTF	Wed, Sep 7, 2022	6.71	6.78	6.70	6.75
4784	NYSE	FTF	Tue, Sep 6, 2022	6.82	6.82	6.73	6.73
4783	NYSE	FTF	Fri, Sep 2, 2022	6.86	6.90	6.82	6.82
4782	NYSE	FTF	Thu, Sep 1, 2022	6.87	6.88	6.80	6.86
4781	NYSE	FTF	Wed, Aug 31, 2022	6.88	6.95	6.84	6.89
4780	NYSE	FTF	Tue, Aug 30, 2022	6.94	6.94	6.84	6.87
4779	NYSE	FTF	Mon, Aug 29, 2022	6.95	6.99	6.91	6.94
4778	NYSE	FTF	Fri, Aug 26, 2022	7.00	7.00	6.93	6.95
4777	NYSE	FTF	Thu, Aug 25, 2022	7.02	7.02	6.96	7.00
4776	NYSE	FTF	Wed, Aug 24, 2022	6.90	6.98	6.89	6.98
4775	NYSE	FTF	Tue, Aug 23, 2022	6.90	6.92	6.89	6.89
4774	NYSE	FTF	Mon, Aug 22, 2022	6.96	6.96	6.87	6.90
4773	NYSE	FTF	Fri, Aug 19, 2022	7.04	7.04	6.95	6.96
4772	NYSE	FTF	Thu, Aug 18, 2022	7.01	7.09	7.01	7.05
4771	NYSE	FTF	Wed, Aug 17, 2022	7.05	7.06	6.99	6.99
4770	NYSE	FTF	Tue, Aug 16, 2022	7.00	7.11	6.99	7.05
4769	NYSE	FTF	Mon, Aug 15, 2022	7.06	7.11	7.02	7.02
4768	NYSE	FTF	Fri, Aug 12, 2022	7.09	7.13	7.06	7.07
4767	NYSE	FTF	Thu, Aug 11, 2022	7.15	7.15	7.11	7.05
4766	NYSE	FTF	Wed, Aug 10, 2022	7.02	7.12	7.02	7.07
4765	NYSE	FTF	Tue, Aug 9, 2022	6.99	7.05	6.99	7.03
4764	NYSE	FTF	Mon, Aug 8, 2022	7.01	7.04	6.95	7.00
4763	NYSE	FTF	Fri, Aug 5, 2022	6.99	7.00	6.97	6.98
4762	NYSE	FTF	Thu, Aug 4, 2022	7.02	7.04	6.97	6.98
4761	NYSE	FTF	Wed, Aug 3, 2022	6.96	7.05	6.96	7.02
4760	NYSE	FTF	Tue, Aug 2, 2022	6.94	6.98	6.94	6.97
4759	NYSE	FTF	Mon, Aug 1, 2022	6.87	6.97	6.87	6.97
4758	NYSE	FTF	Fri, Jul 29, 2022	6.90	6.90	6.84	6.88
4757	NYSE	FTF	Thu, Jul 28, 2022	6.80	6.83	6.77	6.83
4756	NYSE	FTF	Wed, Jul 27, 2022	6.71	6.77	6.71	6.75
4755	NYSE	FTF	Tue, Jul 26, 2022	6.70	6.74	6.68	6.69
4754	NYSE	FTF	Mon, Jul 25, 2022	6.74	6.75	6.70	6.70
4753	NYSE	FTF	Fri, Jul 22, 2022	6.71	6.78	6.67	6.73
4752	NYSE	FTF	Thu, Jul 21, 2022	6.68	6.73	6.67	6.72
4751	NYSE	FTF	Wed, Jul 20, 2022	6.67	6.70	6.65	6.69
4750	NYSE	FTF	Tue, Jul 19, 2022	6.67	6.67	6.63	6.67
4749	NYSE	FTF	Mon, Jul 18, 2022	6.68	6.69	6.60	6.63
4748	NYSE	FTF	Fri, Jul 15, 2022	6.69	6.72	6.67	6.67
4747	NYSE	FTF	Thu, Jul 14, 2022	6.70	6.73	6.67	6.64
4746	NYSE	FTF	Wed, Jul 13, 2022	6.75	6.75	6.68	6.73
4745	NYSE	FTF	Tue, Jul 12, 2022	6.71	6.78	6.71	6.75
4744	NYSE	FTF	Mon, Jul 11, 2022	6.73	6.73	6.65	6.68
4743	NYSE	FTF	Fri, Jul 8, 2022	6.73	6.73	6.66	6.73
4742	NYSE	FTF	Thu, Jul 7, 2022	6.71	6.73	6.70	6.73
4741	NYSE	FTF	Wed, Jul 6, 2022	6.79	6.79	6.67	6.69
4740	NYSE	FTF	Tue, Jul 5, 2022	6.77	6.77	6.66	6.76
4739	NYSE	FTF	Fri, Jul 1, 2022	6.75	6.75	6.71	6.75
4738	NYSE	FTF	Thu, Jun 30, 2022	6.70	6.76	6.63	6.76
4737	NYSE	FTF	Wed, Jun 29, 2022	6.66	6.66	6.61	6.65
4736	NYSE	FTF	Tue, Jun 28, 2022	6.57	6.64	6.57	6.59
4735	NYSE	FTF	Mon, Jun 27, 2022	6.51	6.56	6.51	6.55
4734	NYSE	FTF	Fri, Jun 24, 2022	6.51	6.59	6.51	6.56
4733	NYSE	FTF	Thu, Jun 23, 2022	6.47	6.50	6.46	6.49
4732	NYSE	FTF	Wed, Jun 22, 2022	6.52	6.52	6.43	6.45
4731	NYSE	FTF	Tue, Jun 21, 2022	6.57	6.59	6.51	6.52
4730	NYSE	FTF	Fri, Jun 17, 2022	6.52	6.57	6.50	6.55
4729	NYSE	FTF	Thu, Jun 16, 2022	6.59	6.59	6.45	6.45
4728	NYSE	FTF	Wed, Jun 15, 2022	6.80	6.80	6.68	6.66
4727	NYSE	FTF	Tue, Jun 14, 2022	6.76	6.77	6.68	6.73
4726	NYSE	FTF	Mon, Jun 13, 2022	6.81	6.82	6.61	6.67
4725	NYSE	FTF	Fri, Jun 10, 2022	6.96	6.97	6.81	6.87
4724	NYSE	FTF	Thu, Jun 9, 2022	7.07	7.10	6.91	6.96
4723	NYSE	FTF	Wed, Jun 8, 2022	6.97	7.00	6.93	6.99
4722	NYSE	FTF	Tue, Jun 7, 2022	6.97	7.00	6.89	6.94
4721	NYSE	FTF	Mon, Jun 6, 2022	6.91	7.00	6.91	6.95
4720	NYSE	FTF	Fri, Jun 3, 2022	6.97	6.97	6.93	6.96
4719	NYSE	FTF	Thu, Jun 2, 2022	6.92	6.97	6.88	6.97
4718	NYSE	FTF	Wed, Jun 1, 2022	6.94	6.94	6.90	6.92
4717	NYSE	FTF	Tue, May 31, 2022	6.93	6.94	6.87	6.92
4716	NYSE	FTF	Fri, May 27, 2022	6.82	6.91	6.82	6.91
4715	NYSE	FTF	Thu, May 26, 2022	6.73	6.80	6.73	6.79
4714	NYSE	FTF	Wed, May 25, 2022	6.68	6.73	6.68	6.70
4713	NYSE	FTF	Tue, May 24, 2022	6.72	6.74	6.67	6.70
4712	NYSE	FTF	Mon, May 23, 2022	6.71	6.77	6.70	6.70
4711	NYSE	FTF	Fri, May 20, 2022	6.80	6.80	6.71	6.72
4710	NYSE	FTF	Thu, May 19, 2022	6.76	6.79	6.73	6.75
4709	NYSE	FTF	Wed, May 18, 2022	6.78	6.79	6.73	6.76
4708	NYSE	FTF	Tue, May 17, 2022	6.86	6.86	6.76	6.77
4707	NYSE	FTF	Mon, May 16, 2022	6.80	6.82	6.76	6.80
4706	NYSE	FTF	Fri, May 13, 2022	6.75	6.83	6.75	6.79
4705	NYSE	FTF	Thu, May 12, 2022	6.83	6.83	6.74	6.70
4704	NYSE	FTF	Wed, May 11, 2022	6.86	6.93	6.81	6.81
4703	NYSE	FTF	Tue, May 10, 2022	6.90	6.95	6.86	6.87
4702	NYSE	FTF	Mon, May 9, 2022	6.95	6.95	6.88	6.88
4701	NYSE	FTF	Fri, May 6, 2022	7.00	7.02	6.91	6.99
4700	NYSE	FTF	Thu, May 5, 2022	7.05	7.07	6.98	6.99
4699	NYSE	FTF	Wed, May 4, 2022	7.05	7.12	7.00	7.10
4698	NYSE	FTF	Tue, May 3, 2022	7.05	7.08	6.99	7.05
4697	NYSE	FTF	Mon, May 2, 2022	7.14	7.14	7.06	7.06
4696	NYSE	FTF	Fri, Apr 29, 2022	7.17	7.18	7.11	7.11
4695	NYSE	FTF	Thu, Apr 28, 2022	7.25	7.25	7.17	7.19
4694	NYSE	FTF	Wed, Apr 27, 2022	7.21	7.25	7.18	7.20
4693	NYSE	FTF	Tue, Apr 26, 2022	7.24	7.29	7.20	7.20
4692	NYSE	FTF	Mon, Apr 25, 2022	7.24	7.25	7.21	7.24
4691	NYSE	FTF	Fri, Apr 22, 2022	7.34	7.34	7.24	7.25
4690	NYSE	FTF	Thu, Apr 21, 2022	7.43	7.43	7.30	7.32
4689	NYSE	FTF	Wed, Apr 20, 2022	7.41	7.44	7.33	7.37
4688	NYSE	FTF	Tue, Apr 19, 2022	7.41	7.44	7.39	7.42
4687	NYSE	FTF	Mon, Apr 18, 2022	7.40	7.42	7.37	7.40
4686	NYSE	FTF	Thu, Apr 14, 2022	7.41	7.45	7.40	7.40
4685	NYSE	FTF	Wed, Apr 13, 2022	7.50	7.53	7.46	7.41
4684	NYSE	FTF	Tue, Apr 12, 2022	7.53	7.53	7.41	7.47
4683	NYSE	FTF	Mon, Apr 11, 2022	7.47	7.70	7.40	7.41
4682	NYSE	FTF	Fri, Apr 8, 2022	7.52	7.54	7.47	7.49
4681	NYSE	FTF	Thu, Apr 7, 2022	7.56	7.59	7.52	7.52
4680	NYSE	FTF	Wed, Apr 6, 2022	7.68	7.76	7.54	7.59
4679	NYSE	FTF	Tue, Apr 5, 2022	7.75	7.80	7.66	7.68
4678	NYSE	FTF	Mon, Apr 4, 2022	7.73	7.78	7.73	7.77
4677	NYSE	FTF	Fri, Apr 1, 2022	7.61	7.72	7.60	7.72
4676	NYSE	FTF	Thu, Mar 31, 2022	7.54	7.59	7.53	7.58
4675	NYSE	FTF	Wed, Mar 30, 2022	7.56	7.56	7.51	7.54
4674	NYSE	FTF	Tue, Mar 29, 2022	7.47	7.56	7.46	7.54
4673	NYSE	FTF	Mon, Mar 28, 2022	7.44	7.51	7.41	7.49
4672	NYSE	FTF	Fri, Mar 25, 2022	7.41	7.47	7.40	7.43
4671	NYSE	FTF	Thu, Mar 24, 2022	7.48	7.48	7.40	7.42
4670	NYSE	FTF	Wed, Mar 23, 2022	7.45	7.47	7.44	7.44
4669	NYSE	FTF	Tue, Mar 22, 2022	7.50	7.50	7.45	7.50
4668	NYSE	FTF	Mon, Mar 21, 2022	7.50	7.55	7.45	7.50
4667	NYSE	FTF	Fri, Mar 18, 2022	7.48	7.59	7.46	7.53
4666	NYSE	FTF	Thu, Mar 17, 2022	7.36	7.49	7.36	7.49
4665	NYSE	FTF	Wed, Mar 16, 2022	7.32	7.40	7.32	7.36
4664	NYSE	FTF	Tue, Mar 15, 2022	7.34	7.41	7.31	7.32
4663	NYSE	FTF	Mon, Mar 14, 2022	7.49	7.53	7.27	7.29
4662	NYSE	FTF	Fri, Mar 11, 2022	7.56	7.57	7.52	7.52
4661	NYSE	FTF	Thu, Mar 10, 2022	7.57	7.58	7.53	7.53
4660	NYSE	FTF	Wed, Mar 9, 2022	7.59	7.59	7.47	7.57
4659	NYSE	FTF	Tue, Mar 8, 2022	7.47	7.57	7.47	7.53
4658	NYSE	FTF	Mon, Mar 7, 2022	7.67	7.67	7.48	7.51
4657	NYSE	FTF	Fri, Mar 4, 2022	7.72	7.72	7.60	7.65
4656	NYSE	FTF	Thu, Mar 3, 2022	7.83	7.83	7.72	7.72
4655	NYSE	FTF	Wed, Mar 2, 2022	7.86	7.91	7.79	7.79
4654	NYSE	FTF	Tue, Mar 1, 2022	7.95	7.95	7.87	7.88
4653	NYSE	FTF	Mon, Feb 28, 2022	7.78	7.98	7.75	7.95
4652	NYSE	FTF	Fri, Feb 25, 2022	7.71	7.83	7.71	7.79
4651	NYSE	FTF	Thu, Feb 24, 2022	7.75	7.81	7.71	7.68
4650	NYSE	FTF	Wed, Feb 23, 2022	7.85	7.88	7.75	7.77
4649	NYSE	FTF	Tue, Feb 22, 2022	7.91	7.92	7.84	7.85
4648	NYSE	FTF	Fri, Feb 18, 2022	7.84	7.95	7.81	7.90
4647	NYSE	FTF	Thu, Feb 17, 2022	7.82	7.86	7.76	7.81
4646	NYSE	FTF	Wed, Feb 16, 2022	7.78	7.84	7.77	7.81
4645	NYSE	FTF	Tue, Feb 15, 2022	7.83	7.88	7.78	7.78
4644	NYSE	FTF	Mon, Feb 14, 2022	7.90	7.90	7.77	7.82
4643	NYSE	FTF	Fri, Feb 11, 2022	7.88	7.89	7.86	7.88
4642	NYSE	FTF	Thu, Feb 10, 2022	7.87	7.91	7.85	7.86
4641	NYSE	FTF	Wed, Feb 9, 2022	7.85	7.90	7.85	7.87
4640	NYSE	FTF	Tue, Feb 8, 2022	7.88	7.90	7.77	7.86
4639	NYSE	FTF	Mon, Feb 7, 2022	7.95	8.09	7.92	7.97
4638	NYSE	FTF	Fri, Feb 4, 2022	8.00	8.04	7.95	7.99
4637	NYSE	FTF	Thu, Feb 3, 2022	8.07	8.10	8.01	8.02
4636	NYSE	FTF	Wed, Feb 2, 2022	8.04	8.15	8.04	8.07
4635	NYSE	FTF	Tue, Feb 1, 2022	8.11	8.13	8.01	8.04
4634	NYSE	FTF	Mon, Jan 31, 2022	8.16	8.18	8.09	8.11
4633	NYSE	FTF	Fri, Jan 28, 2022	8.10	8.16	8.03	8.12
4632	NYSE	FTF	Thu, Jan 27, 2022	8.15	8.29	8.06	8.08
4631	NYSE	FTF	Wed, Jan 26, 2022	8.16	8.20	8.00	8.10
4630	NYSE	FTF	Tue, Jan 25, 2022	8.07	8.15	8.05	8.11
4629	NYSE	FTF	Mon, Jan 24, 2022	8.05	8.09	7.99	8.05
4628	NYSE	FTF	Fri, Jan 21, 2022	8.13	8.26	8.05	8.14
4627	NYSE	FTF	Thu, Jan 20, 2022	8.36	8.44	8.14	8.15
4626	NYSE	FTF	Wed, Jan 19, 2022	8.71	8.71	8.23	8.40
4625	NYSE	FTF	Tue, Jan 18, 2022	8.85	8.88	8.67	8.68
4624	NYSE	FTF	Fri, Jan 14, 2022	9.05	9.05	8.85	8.97
4623	NYSE	FTF	Thu, Jan 13, 2022	9.03	9.07	8.98	9.06
4622	NYSE	FTF	Wed, Jan 12, 2022	8.87	8.97	8.86	8.96
4621	NYSE	FTF	Tue, Jan 11, 2022	9.11	9.11	8.80	8.81
4620	NYSE	FTF	Mon, Jan 10, 2022	9.14	9.15	9.09	9.14
4619	NYSE	FTF	Fri, Jan 7, 2022	9.04	9.15	9.04	9.14
4618	NYSE	FTF	Thu, Jan 6, 2022	9.07	9.07	9.00	9.04
4617	NYSE	FTF	Wed, Jan 5, 2022	9.14	9.14	9.01	9.03
4616	NYSE	FTF	Tue, Jan 4, 2022	9.03	9.08	9.02	9.08
4615	NYSE	FTF	Mon, Jan 3, 2022	9.01	9.07	8.98	8.98
4614	NYSE	FTF	Fri, Dec 31, 2021	9.07	9.14	9.05	9.09
4613	NYSE	FTF	Thu, Dec 30, 2021	9.17	9.17	9.02	9.08
4612	NYSE	FTF	Wed, Dec 29, 2021	9.23	9.28	9.15	9.15
4611	NYSE	FTF	Tue, Dec 28, 2021	9.09	9.24	9.06	9.23
4610	NYSE	FTF	Mon, Dec 27, 2021	9.00	9.10	8.98	9.09
4609	NYSE	FTF	Thu, Dec 23, 2021	8.94	8.98	8.90	8.98
4608	NYSE	FTF	Wed, Dec 22, 2021	8.84	8.96	8.84	8.91
4607	NYSE	FTF	Tue, Dec 21, 2021	8.87	8.91	8.81	8.87
4606	NYSE	FTF	Mon, Dec 20, 2021	8.73	8.87	8.71	8.85
4605	NYSE	FTF	Fri, Dec 17, 2021	8.73	8.77	8.65	8.77
4604	NYSE	FTF	Thu, Dec 16, 2021	8.72	8.74	8.69	8.73
4603	NYSE	FTF	Wed, Dec 15, 2021	8.72	8.73	8.63	8.70
4602	NYSE	FTF	Tue, Dec 14, 2021	8.68	8.72	8.62	8.68
4601	NYSE	FTF	Mon, Dec 13, 2021	8.81	8.82	8.68	8.71
4600	NYSE	FTF	Fri, Dec 10, 2021	8.86	8.86	8.79	8.80
4599	NYSE	FTF	Thu, Dec 9, 2021	8.86	8.86	8.82	8.82
4598	NYSE	FTF	Wed, Dec 8, 2021	8.94	8.94	8.81	8.85
4597	NYSE	FTF	Tue, Dec 7, 2021	8.78	8.88	8.78	8.81
4596	NYSE	FTF	Mon, Dec 6, 2021	8.70	8.80	8.69	8.79
4595	NYSE	FTF	Fri, Dec 3, 2021	8.88	8.88	8.72	8.73
4594	NYSE	FTF	Thu, Dec 2, 2021	8.88	8.88	8.78	8.85
4593	NYSE	FTF	Wed, Dec 1, 2021	9.01	9.02	8.79	8.82
4592	NYSE	FTF	Tue, Nov 30, 2021	9.00	9.05	8.90	8.94
4591	NYSE	FTF	Mon, Nov 29, 2021	9.06	9.09	8.93	8.96
4590	NYSE	FTF	Fri, Nov 26, 2021	9.08	9.10	8.94	8.98
4589	NYSE	FTF	Wed, Nov 24, 2021	9.12	9.13	9.06	9.06
4588	NYSE	FTF	Tue, Nov 23, 2021	9.13	9.14	9.09	9.11
4587	NYSE	FTF	Mon, Nov 22, 2021	9.10	9.15	9.10	9.10
4586	NYSE	FTF	Fri, Nov 19, 2021	9.11	9.16	9.07	9.08
4585	NYSE	FTF	Thu, Nov 18, 2021	9.09	9.18	9.06	9.13
4584	NYSE	FTF	Wed, Nov 17, 2021	9.13	9.13	9.05	9.08
4583	NYSE	FTF	Tue, Nov 16, 2021	9.15	9.18	9.09	9.10
4582	NYSE	FTF	Mon, Nov 15, 2021	9.18	9.20	9.10	9.12
4581	NYSE	FTF	Fri, Nov 12, 2021	9.16	9.16	9.11	9.16
4580	NYSE	FTF	Thu, Nov 11, 2021	9.13	9.17	9.09	9.14
4579	NYSE	FTF	Wed, Nov 10, 2021	9.10	9.13	9.08	9.13
4578	NYSE	FTF	Tue, Nov 9, 2021	9.06	9.10	9.06	9.10
4577	NYSE	FTF	Mon, Nov 8, 2021	9.08	9.08	9.05	9.06
4576	NYSE	FTF	Fri, Nov 5, 2021	9.05	9.08	9.03	9.07
4575	NYSE	FTF	Thu, Nov 4, 2021	9.05	9.08	9.03	9.03
4574	NYSE	FTF	Wed, Nov 3, 2021	9.05	9.05	9.02	9.05
4573	NYSE	FTF	Tue, Nov 2, 2021	9.03	9.06	9.03	9.05
4572	NYSE	FTF	Mon, Nov 1, 2021	9.06	9.07	9.03	9.03
4571	NYSE	FTF	Fri, Oct 29, 2021	9.07	9.12	9.06	9.06
4570	NYSE	FTF	Thu, Oct 28, 2021	9.08	9.10	9.06	9.08
4569	NYSE	FTF	Wed, Oct 27, 2021	9.12	9.18	9.12	9.10
4568	NYSE	FTF	Tue, Oct 26, 2021	9.06	9.12	9.06	9.11
4567	NYSE	FTF	Mon, Oct 25, 2021	9.07	9.08	9.04	9.06
4566	NYSE	FTF	Fri, Oct 22, 2021	9.09	9.09	9.04	9.05
4565	NYSE	FTF	Thu, Oct 21, 2021	9.08	9.08	9.04	9.07
4564	NYSE	FTF	Wed, Oct 20, 2021	9.08	9.09	9.06	9.08
4563	NYSE	FTF	Tue, Oct 19, 2021	9.08	9.08	9.06	9.08
4562	NYSE	FTF	Mon, Oct 18, 2021	9.09	9.13	9.07	9.08
4561	NYSE	FTF	Fri, Oct 15, 2021	9.13	9.13	9.06	9.09
4560	NYSE	FTF	Thu, Oct 14, 2021	9.12	9.14	9.10	9.10
4559	NYSE	FTF	Wed, Oct 13, 2021	9.12	9.12	9.09	9.09
4558	NYSE	FTF	Tue, Oct 12, 2021	9.13	9.14	9.09	9.10
4557	NYSE	FTF	Mon, Oct 11, 2021	9.10	9.12	9.09	9.12
4556	NYSE	FTF	Fri, Oct 8, 2021	9.10	9.11	9.09	9.10
4555	NYSE	FTF	Thu, Oct 7, 2021	9.07	9.10	9.04	9.09
4554	NYSE	FTF	Wed, Oct 6, 2021	9.09	9.09	9.05	9.08
4553	NYSE	FTF	Tue, Oct 5, 2021	9.08	9.11	9.06	9.09
4552	NYSE	FTF	Mon, Oct 4, 2021	9.01	9.06	9.01	9.02
4551	NYSE	FTF	Fri, Oct 1, 2021	9.12	9.12	9.04	9.04
4550	NYSE	FTF	Thu, Sep 30, 2021	9.10	9.13	9.09	9.09
4549	NYSE	FTF	Wed, Sep 29, 2021	9.13	9.23	9.09	9.09
4548	NYSE	FTF	Tue, Sep 28, 2021	9.21	9.23	9.18	9.12
4547	NYSE	FTF	Mon, Sep 27, 2021	9.27	9.29	9.21	9.24
4546	NYSE	FTF	Fri, Sep 24, 2021	9.26	9.29	9.25	9.27
4545	NYSE	FTF	Thu, Sep 23, 2021	9.33	9.33	9.25	9.25
4544	NYSE	FTF	Wed, Sep 22, 2021	9.30	9.35	9.27	9.27
4543	NYSE	FTF	Tue, Sep 21, 2021	9.34	9.36	9.30	9.34
4542	NYSE	FTF	Mon, Sep 20, 2021	9.27	9.32	9.27	9.31
4541	NYSE	FTF	Fri, Sep 17, 2021	9.28	9.32	9.27	9.27
4540	NYSE	FTF	Thu, Sep 16, 2021	9.32	9.33	9.27	9.29
4539	NYSE	FTF	Wed, Sep 15, 2021	9.33	9.36	9.31	9.33
4538	NYSE	FTF	Tue, Sep 14, 2021	9.40	9.42	9.28	9.28
4537	NYSE	FTF	Mon, Sep 13, 2021	9.39	9.42	9.37	9.38
4536	NYSE	FTF	Fri, Sep 10, 2021	9.43	9.43	9.35	9.35
4535	NYSE	FTF	Thu, Sep 9, 2021	9.34	9.43	9.33	9.43
4534	NYSE	FTF	Wed, Sep 8, 2021	9.35	9.35	9.31	9.33
4533	NYSE	FTF	Tue, Sep 7, 2021	9.33	9.34	9.31	9.34
4532	NYSE	FTF	Fri, Sep 3, 2021	9.33	9.33	9.28	9.32
4531	NYSE	FTF	Thu, Sep 2, 2021	9.33	9.34	9.31	9.33
4530	NYSE	FTF	Wed, Sep 1, 2021	9.34	9.35	9.31	9.33
4529	NYSE	FTF	Tue, Aug 31, 2021	9.29	9.35	9.28	9.33
4528	NYSE	FTF	Mon, Aug 30, 2021	9.28	9.32	9.24	9.29
4527	NYSE	FTF	Fri, Aug 27, 2021	9.40	9.40	9.37	9.29
4526	NYSE	FTF	Thu, Aug 26, 2021	9.38	9.38	9.36	9.38
4525	NYSE	FTF	Wed, Aug 25, 2021	9.36	9.38	9.36	9.36
4524	NYSE	FTF	Tue, Aug 24, 2021	9.38	9.40	9.36	9.38
4523	NYSE	FTF	Mon, Aug 23, 2021	9.37	9.38	9.35	9.38
4522	NYSE	FTF	Fri, Aug 20, 2021	9.36	9.39	9.30	9.34
4521	NYSE	FTF	Thu, Aug 19, 2021	9.39	9.39	9.16	9.36
4520	NYSE	FTF	Wed, Aug 18, 2021	9.42	9.42	9.38	9.38
4519	NYSE	FTF	Tue, Aug 17, 2021	9.39	9.42	9.38	9.42
4518	NYSE	FTF	Mon, Aug 16, 2021	9.38	9.41	9.37	9.39
4517	NYSE	FTF	Fri, Aug 13, 2021	9.33	9.38	9.32	9.38
4516	NYSE	FTF	Thu, Aug 12, 2021	9.32	9.35	9.27	9.33
4515	NYSE	FTF	Wed, Aug 11, 2021	9.30	9.32	9.28	9.30
4514	NYSE	FTF	Tue, Aug 10, 2021	9.31	9.34	9.26	9.27
4513	NYSE	FTF	Mon, Aug 9, 2021	9.32	9.37	9.28	9.28
4512	NYSE	FTF	Fri, Aug 6, 2021	9.29	9.32	9.28	9.30
4511	NYSE	FTF	Thu, Aug 5, 2021	9.30	9.30	9.26	9.27
4510	NYSE	FTF	Wed, Aug 4, 2021	9.30	9.31	9.25	9.29
4509	NYSE	FTF	Tue, Aug 3, 2021	9.28	9.30	9.25	9.29
4508	NYSE	FTF	Mon, Aug 2, 2021	9.26	9.27	9.25	9.26
4507	NYSE	FTF	Fri, Jul 30, 2021	9.26	9.26	9.23	9.26
4506	NYSE	FTF	Thu, Jul 29, 2021	9.29	9.29	9.23	9.25
4505	NYSE	FTF	Wed, Jul 28, 2021	9.33	9.33	9.30	9.25
4504	NYSE	FTF	Tue, Jul 27, 2021	9.29	9.33	9.28	9.33
4503	NYSE	FTF	Mon, Jul 26, 2021	9.26	9.29	9.26	9.29
4502	NYSE	FTF	Fri, Jul 23, 2021	9.25	9.29	9.24	9.29
4501	NYSE	FTF	Thu, Jul 22, 2021	9.24	9.25	9.23	9.24
4500	NYSE	FTF	Wed, Jul 21, 2021	9.23	9.24	9.21	9.22
4499	NYSE	FTF	Tue, Jul 20, 2021	9.12	9.22	9.12	9.21
4498	NYSE	FTF	Mon, Jul 19, 2021	9.15	9.18	9.11	9.14
4497	NYSE	FTF	Fri, Jul 16, 2021	9.22	9.23	9.17	9.19
4496	NYSE	FTF	Thu, Jul 15, 2021	9.24	9.24	9.18	9.21
4495	NYSE	FTF	Wed, Jul 14, 2021	9.23	9.24	9.22	9.23
4494	NYSE	FTF	Tue, Jul 13, 2021	9.20	9.24	9.20	9.23
4493	NYSE	FTF	Mon, Jul 12, 2021	9.15	9.19	9.15	9.19
4492	NYSE	FTF	Fri, Jul 9, 2021	9.20	9.22	9.15	9.17
4491	NYSE	FTF	Thu, Jul 8, 2021	9.20	9.20	9.17	9.19
4490	NYSE	FTF	Wed, Jul 7, 2021	9.20	9.21	9.18	9.19
4489	NYSE	FTF	Tue, Jul 6, 2021	9.22	9.22	9.19	9.20
4488	NYSE	FTF	Fri, Jul 2, 2021	9.20	9.20	9.17	9.19
4487	NYSE	FTF	Thu, Jul 1, 2021	9.19	9.21	9.18	9.18
4486	NYSE	FTF	Wed, Jun 30, 2021	9.20	9.21	9.18	9.21
4485	NYSE	FTF	Tue, Jun 29, 2021	9.19	9.19	9.16	9.17
4484	NYSE	FTF	Mon, Jun 28, 2021	9.27	9.28	9.23	9.15
4483	NYSE	FTF	Fri, Jun 25, 2021	9.27	9.28	9.25	9.26
4482	NYSE	FTF	Thu, Jun 24, 2021	9.28	9.29	9.25	9.25
4481	NYSE	FTF	Wed, Jun 23, 2021	9.24	9.27	9.24	9.24
4480	NYSE	FTF	Tue, Jun 22, 2021	9.25	9.26	9.23	9.25
4479	NYSE	FTF	Mon, Jun 21, 2021	9.22	9.27	9.22	9.24
4478	NYSE	FTF	Fri, Jun 18, 2021	9.18	9.29	9.18	9.24
4477	NYSE	FTF	Thu, Jun 17, 2021	9.22	9.24	9.17	9.18
4476	NYSE	FTF	Wed, Jun 16, 2021	9.22	9.24	9.20	9.20
4475	NYSE	FTF	Tue, Jun 15, 2021	9.23	9.24	9.22	9.23
4474	NYSE	FTF	Mon, Jun 14, 2021	9.22	9.23	9.20	9.23
4473	NYSE	FTF	Fri, Jun 11, 2021	9.23	9.23	9.20	9.21
4472	NYSE	FTF	Thu, Jun 10, 2021	9.20	9.23	9.20	9.22
4471	NYSE	FTF	Wed, Jun 9, 2021	9.20	9.21	9.17	9.17
4470	NYSE	FTF	Tue, Jun 8, 2021	9.21	9.22	9.16	9.16
4469	NYSE	FTF	Mon, Jun 7, 2021	9.18	9.21	9.16	9.16
4468	NYSE	FTF	Fri, Jun 4, 2021	9.21	9.22	9.17	9.18
4467	NYSE	FTF	Thu, Jun 3, 2021	9.21	9.22	9.19	9.20
4466	NYSE	FTF	Wed, Jun 2, 2021	9.19	9.22	9.19	9.21
4465	NYSE	FTF	Tue, Jun 1, 2021	9.19	9.23	9.15	9.20
4464	NYSE	FTF	Fri, May 28, 2021	9.20	9.21	9.18	9.19
4463	NYSE	FTF	Thu, May 27, 2021	9.20	9.22	9.20	9.20
4462	NYSE	FTF	Wed, May 26, 2021	9.28	9.32	9.27	9.21
4461	NYSE	FTF	Tue, May 25, 2021	9.29	9.30	9.24	9.28
4460	NYSE	FTF	Mon, May 24, 2021	9.28	9.32	9.26	9.26
4459	NYSE	FTF	Fri, May 21, 2021	9.28	9.30	9.27	9.29
4458	NYSE	FTF	Thu, May 20, 2021	9.25	9.29	9.24	9.26
4457	NYSE	FTF	Wed, May 19, 2021	9.24	9.32	9.23	9.24
4456	NYSE	FTF	Tue, May 18, 2021	9.25	9.25	9.23	9.24
4455	NYSE	FTF	Mon, May 17, 2021	9.25	9.25	9.22	9.24
4454	NYSE	FTF	Fri, May 14, 2021	9.22	9.24	9.21	9.23
4453	NYSE	FTF	Thu, May 13, 2021	9.11	9.24	9.11	9.19
4452	NYSE	FTF	Wed, May 12, 2021	9.26	9.30	9.11	9.14
4451	NYSE	FTF	Tue, May 11, 2021	9.23	9.27	9.23	9.25
4450	NYSE	FTF	Mon, May 10, 2021	9.27	9.30	9.23	9.23
4449	NYSE	FTF	Fri, May 7, 2021	9.29	9.29	9.25	9.27
4448	NYSE	FTF	Thu, May 6, 2021	9.27	9.29	9.25	9.28
4447	NYSE	FTF	Wed, May 5, 2021	9.29	9.28	9.23	9.27
4446	NYSE	FTF	Tue, May 4, 2021	9.28	9.28	9.24	9.27
4445	NYSE	FTF	Mon, May 3, 2021	9.29	9.30	9.25	9.26
4444	NYSE	FTF	Fri, Apr 30, 2021	9.22	9.30	9.22	9.26
4443	NYSE	FTF	Thu, Apr 29, 2021	9.29	9.29	9.22	9.22
4442	NYSE	FTF	Wed, Apr 28, 2021	9.36	9.36	9.33	9.25
4441	NYSE	FTF	Tue, Apr 27, 2021	9.30	9.33	9.29	9.32
4440	NYSE	FTF	Mon, Apr 26, 2021	9.26	9.28	9.25	9.27
4439	NYSE	FTF	Fri, Apr 23, 2021	9.21	9.25	9.21	9.25
4438	NYSE	FTF	Thu, Apr 22, 2021	9.23	9.24	9.18	9.18
4437	NYSE	FTF	Wed, Apr 21, 2021	9.16	9.23	9.16	9.23
4436	NYSE	FTF	Tue, Apr 20, 2021	9.17	9.18	9.15	9.15
4435	NYSE	FTF	Mon, Apr 19, 2021	9.18	9.20	9.15	9.15
4434	NYSE	FTF	Fri, Apr 16, 2021	9.24	9.24	9.17	9.17
4433	NYSE	FTF	Thu, Apr 15, 2021	9.22	9.23	9.19	9.20
4432	NYSE	FTF	Wed, Apr 14, 2021	9.19	9.20	9.17	9.20
4431	NYSE	FTF	Tue, Apr 13, 2021	9.18	9.19	9.16	9.17
4430	NYSE	FTF	Mon, Apr 12, 2021	9.19	9.20	9.15	9.16
4429	NYSE	FTF	Fri, Apr 9, 2021	9.17	9.18	9.14	9.14
4428	NYSE	FTF	Thu, Apr 8, 2021	9.17	9.18	9.15	9.16
4427	NYSE	FTF	Wed, Apr 7, 2021	9.16	9.17	9.13	9.15
4426	NYSE	FTF	Tue, Apr 6, 2021	9.15	9.16	9.13	9.14
4425	NYSE	FTF	Mon, Apr 5, 2021	9.21	9.23	9.10	9.13
4424	NYSE	FTF	Thu, Apr 1, 2021	9.19	9.24	9.16	9.20
4423	NYSE	FTF	Wed, Mar 31, 2021	9.19	9.25	9.18	9.19
4422	NYSE	FTF	Tue, Mar 30, 2021	9.23	9.23	9.18	9.19
4421	NYSE	FTF	Mon, Mar 29, 2021	9.27	9.31	9.27	9.22
4420	NYSE	FTF	Fri, Mar 26, 2021	9.28	9.31	9.25	9.26
4419	NYSE	FTF	Thu, Mar 25, 2021	9.28	9.33	9.23	9.25
4418	NYSE	FTF	Wed, Mar 24, 2021	9.26	9.32	9.26	9.28
4417	NYSE	FTF	Tue, Mar 23, 2021	9.24	9.28	9.24	9.26
4416	NYSE	FTF	Mon, Mar 22, 2021	9.27	9.30	9.21	9.23
4415	NYSE	FTF	Fri, Mar 19, 2021	9.30	9.30	9.26	9.26
4414	NYSE	FTF	Thu, Mar 18, 2021	9.36	9.36	9.27	9.28
4413	NYSE	FTF	Wed, Mar 17, 2021	9.35	9.35	9.31	9.31
4412	NYSE	FTF	Tue, Mar 16, 2021	9.32	9.36	9.25	9.35
4411	NYSE	FTF	Mon, Mar 15, 2021	9.30	9.30	9.25	9.28
4410	NYSE	FTF	Fri, Mar 12, 2021	9.32	9.37	9.20	9.26
4409	NYSE	FTF	Thu, Mar 11, 2021	9.37	9.37	9.34	9.35
4408	NYSE	FTF	Wed, Mar 10, 2021	9.36	9.37	9.34	9.35
4407	NYSE	FTF	Tue, Mar 9, 2021	9.34	9.63	9.34	9.35
4406	NYSE	FTF	Mon, Mar 8, 2021	9.31	9.37	9.30	9.34
4405	NYSE	FTF	Fri, Mar 5, 2021	9.33	9.35	9.26	9.33
4404	NYSE	FTF	Thu, Mar 4, 2021	9.38	9.40	9.27	9.32
4403	NYSE	FTF	Wed, Mar 3, 2021	9.38	9.42	9.37	9.38
4402	NYSE	FTF	Tue, Mar 2, 2021	9.39	9.41	9.38	9.38
4401	NYSE	FTF	Mon, Mar 1, 2021	9.45	9.53	9.43	9.44
4400	NYSE	FTF	Fri, Feb 26, 2021	9.32	9.40	9.32	9.35
4399	NYSE	FTF	Thu, Feb 25, 2021	9.47	9.48	9.35	9.36
4398	NYSE	FTF	Wed, Feb 24, 2021	9.52	9.60	9.50	9.47
4397	NYSE	FTF	Tue, Feb 23, 2021	9.53	9.54	9.43	9.49
4396	NYSE	FTF	Mon, Feb 22, 2021	9.47	9.53	9.47	9.53
4395	NYSE	FTF	Fri, Feb 19, 2021	9.42	9.50	9.40	9.44
4394	NYSE	FTF	Thu, Feb 18, 2021	9.48	9.51	9.43	9.46
4393	NYSE	FTF	Wed, Feb 17, 2021	9.52	9.52	9.39	9.48
4392	NYSE	FTF	Tue, Feb 16, 2021	9.59	9.59	9.48	9.49
4391	NYSE	FTF	Fri, Feb 12, 2021	9.46	9.50	9.43	9.46
4390	NYSE	FTF	Thu, Feb 11, 2021	9.46	9.49	9.41	9.43
4389	NYSE	FTF	Wed, Feb 10, 2021	9.47	9.51	9.42	9.42
4388	NYSE	FTF	Tue, Feb 9, 2021	9.46	9.51	9.44	9.48
4387	NYSE	FTF	Mon, Feb 8, 2021	9.47	9.50	9.43	9.44
4386	NYSE	FTF	Fri, Feb 5, 2021	9.45	9.52	9.41	9.42
4385	NYSE	FTF	Thu, Feb 4, 2021	9.42	9.48	9.41	9.41
4384	NYSE	FTF	Wed, Feb 3, 2021	9.49	9.53	9.41	9.43
4383	NYSE	FTF	Tue, Feb 2, 2021	9.37	9.45	9.37	9.42
4382	NYSE	FTF	Mon, Feb 1, 2021	9.42	9.45	9.32	9.35
4381	NYSE	FTF	Fri, Jan 29, 2021	9.46	9.50	9.35	9.36
4380	NYSE	FTF	Thu, Jan 28, 2021	9.47	9.50	9.40	9.43
4379	NYSE	FTF	Wed, Jan 27, 2021	9.51	9.55	9.50	9.44
4378	NYSE	FTF	Tue, Jan 26, 2021	9.51	9.54	9.50	9.50
4377	NYSE	FTF	Mon, Jan 25, 2021	9.43	9.54	9.39	9.49
4376	NYSE	FTF	Fri, Jan 22, 2021	9.41	9.49	9.31	9.35
4375	NYSE	FTF	Thu, Jan 21, 2021	9.40	9.50	9.37	9.43
4374	NYSE	FTF	Wed, Jan 20, 2021	9.54	9.55	9.33	9.33
4373	NYSE	FTF	Tue, Jan 19, 2021	9.63	9.63	9.25	9.43
4372	NYSE	FTF	Fri, Jan 15, 2021	9.33	9.37	9.18	9.20
4371	NYSE	FTF	Thu, Jan 14, 2021	9.20	9.27	9.18	9.23
4370	NYSE	FTF	Wed, Jan 13, 2021	9.19	9.28	9.08	9.11
4369	NYSE	FTF	Tue, Jan 12, 2021	9.30	9.37	9.15	9.15
4368	NYSE	FTF	Mon, Jan 11, 2021	9.24	9.34	9.24	9.30
4367	NYSE	FTF	Fri, Jan 8, 2021	9.16	9.31	9.16	9.24
4366	NYSE	FTF	Thu, Jan 7, 2021	9.18	9.24	9.15	9.15
4365	NYSE	FTF	Wed, Jan 6, 2021	9.28	9.31	9.11	9.14
4364	NYSE	FTF	Tue, Jan 5, 2021	9.28	9.29	9.21	9.26
4363	NYSE	FTF	Mon, Jan 4, 2021	9.40	9.41	9.25	9.26
4362	NYSE	FTF	Thu, Dec 31, 2020	9.34	9.58	9.32	9.42
4361	NYSE	FTF	Wed, Dec 30, 2020	9.37	9.44	9.29	9.35
4360	NYSE	FTF	Tue, Dec 29, 2020	9.39	9.42	9.31	9.31
4359	NYSE	FTF	Mon, Dec 28, 2020	9.23	9.55	9.23	9.37
4358	NYSE	FTF	Thu, Dec 24, 2020	8.99	9.28	8.95	9.23
4357	NYSE	FTF	Wed, Dec 23, 2020	8.90	9.02	8.87	8.96
4356	NYSE	FTF	Tue, Dec 22, 2020	8.99	8.99	8.88	8.91
4355	NYSE	FTF	Mon, Dec 21, 2020	8.96	8.98	8.90	8.91
4354	NYSE	FTF	Fri, Dec 18, 2020	8.99	9.00	8.93	9.00
4353	NYSE	FTF	Thu, Dec 17, 2020	8.88	9.00	8.88	8.98
4352	NYSE	FTF	Wed, Dec 16, 2020	8.85	8.92	8.82	8.90
4351	NYSE	FTF	Tue, Dec 15, 2020	8.80	8.80	8.76	8.80
4350	NYSE	FTF	Mon, Dec 14, 2020	8.79	8.84	8.75	8.76
4349	NYSE	FTF	Fri, Dec 11, 2020	8.80	8.82	8.76	8.79
4348	NYSE	FTF	Thu, Dec 10, 2020	8.77	8.82	8.75	8.78
4347	NYSE	FTF	Wed, Dec 9, 2020	8.82	8.85	8.73	8.78
4346	NYSE	FTF	Tue, Dec 8, 2020	8.73	8.82	8.73	8.82
4345	NYSE	FTF	Mon, Dec 7, 2020	8.82	8.83	8.74	8.75
4344	NYSE	FTF	Fri, Dec 4, 2020	8.74	8.79	8.73	8.77
4343	NYSE	FTF	Thu, Dec 3, 2020	8.78	8.83	8.72	8.74
4342	NYSE	FTF	Wed, Dec 2, 2020	8.72	8.82	8.72	8.79
4341	NYSE	FTF	Tue, Dec 1, 2020	8.70	8.76	8.66	8.75
4340	NYSE	FTF	Mon, Nov 30, 2020	8.64	8.69	8.61	8.69
4339	NYSE	FTF	Fri, Nov 27, 2020	8.66	8.69	8.63	8.66
4338	NYSE	FTF	Wed, Nov 25, 2020	8.71	8.76	8.68	8.66
4337	NYSE	FTF	Tue, Nov 24, 2020	8.70	8.72	8.65	8.70
4336	NYSE	FTF	Mon, Nov 23, 2020	8.65	8.65	8.59	8.65
4335	NYSE	FTF	Fri, Nov 20, 2020	8.55	8.58	8.55	8.56
4334	NYSE	FTF	Thu, Nov 19, 2020	8.54	8.57	8.53	8.53
4333	NYSE	FTF	Wed, Nov 18, 2020	8.56	8.60	8.53	8.54
4332	NYSE	FTF	Tue, Nov 17, 2020	8.50	8.57	8.50	8.57
4331	NYSE	FTF	Mon, Nov 16, 2020	8.72	8.72	8.50	8.52
4330	NYSE	FTF	Fri, Nov 13, 2020	8.70	8.70	8.55	8.57
4329	NYSE	FTF	Thu, Nov 12, 2020	8.58	8.63	8.54	8.57
4328	NYSE	FTF	Wed, Nov 11, 2020	8.59	8.60	8.53	8.56
4327	NYSE	FTF	Tue, Nov 10, 2020	8.45	8.51	8.43	8.50
4326	NYSE	FTF	Mon, Nov 9, 2020	8.47	8.56	8.45	8.45
4325	NYSE	FTF	Fri, Nov 6, 2020	8.44	8.45	8.40	8.45
4324	NYSE	FTF	Thu, Nov 5, 2020	8.37	8.44	8.37	8.42
4323	NYSE	FTF	Wed, Nov 4, 2020	8.31	8.39	8.31	8.35
4322	NYSE	FTF	Tue, Nov 3, 2020	8.30	8.31	8.27	8.30
4321	NYSE	FTF	Mon, Nov 2, 2020	8.34	8.34	8.25	8.26
4320	NYSE	FTF	Fri, Oct 30, 2020	8.30	8.33	8.21	8.24
4319	NYSE	FTF	Thu, Oct 29, 2020	8.44	8.46	8.30	8.32
4318	NYSE	FTF	Wed, Oct 28, 2020	8.51	8.56	8.34	8.34
4317	NYSE	FTF	Tue, Oct 27, 2020	8.46	8.57	8.46	8.57
4316	NYSE	FTF	Mon, Oct 26, 2020	8.59	8.64	8.36	8.50
4315	NYSE	FTF	Fri, Oct 23, 2020	8.60	8.65	8.59	8.63
4314	NYSE	FTF	Thu, Oct 22, 2020	8.56	8.59	8.53	8.57
4313	NYSE	FTF	Wed, Oct 21, 2020	8.58	8.63	8.58	8.60
4312	NYSE	FTF	Tue, Oct 20, 2020	8.64	8.64	8.56	8.60
4311	NYSE	FTF	Mon, Oct 19, 2020	8.59	8.63	8.59	8.60
4310	NYSE	FTF	Fri, Oct 16, 2020	8.56	8.64	8.55	8.59
4309	NYSE	FTF	Thu, Oct 15, 2020	8.69	8.70	8.60	8.60
4308	NYSE	FTF	Wed, Oct 14, 2020	8.72	8.72	8.66	8.70
4307	NYSE	FTF	Tue, Oct 13, 2020	8.73	8.74	8.68	8.69
4306	NYSE	FTF	Mon, Oct 12, 2020	8.67	8.70	8.60	8.69
4305	NYSE	FTF	Fri, Oct 9, 2020	8.63	8.66	8.59	8.66
4304	NYSE	FTF	Thu, Oct 8, 2020	8.57	8.63	8.57	8.62
4303	NYSE	FTF	Wed, Oct 7, 2020	8.63	8.65	8.56	8.61
4302	NYSE	FTF	Tue, Oct 6, 2020	8.59	8.67	8.57	8.63
4301	NYSE	FTF	Mon, Oct 5, 2020	8.58	8.67	8.52	8.57
4300	NYSE	FTF	Fri, Oct 2, 2020	8.58	8.63	8.50	8.59
4299	NYSE	FTF	Thu, Oct 1, 2020	8.53	8.64	8.36	8.60
4298	NYSE	FTF	Wed, Sep 30, 2020	8.53	8.58	8.50	8.53
4297	NYSE	FTF	Tue, Sep 29, 2020	8.81	8.82	8.53	8.55
4296	NYSE	FTF	Mon, Sep 28, 2020	8.83	8.97	8.83	8.76
4295	NYSE	FTF	Fri, Sep 25, 2020	8.95	8.98	8.80	8.80
4294	NYSE	FTF	Thu, Sep 24, 2020	8.94	8.98	8.92	8.93
4293	NYSE	FTF	Wed, Sep 23, 2020	9.02	9.03	8.91	8.95
4292	NYSE	FTF	Tue, Sep 22, 2020	8.96	9.03	8.92	9.00
4291	NYSE	FTF	Mon, Sep 21, 2020	8.86	8.92	8.86	8.90
4290	NYSE	FTF	Fri, Sep 18, 2020	8.97	9.05	8.94	9.00
4289	NYSE	FTF	Thu, Sep 17, 2020	8.91	8.97	8.90	8.91
4288	NYSE	FTF	Wed, Sep 16, 2020	8.93	9.06	8.89	8.96
4287	NYSE	FTF	Tue, Sep 15, 2020	8.83	8.98	8.80	8.96
4286	NYSE	FTF	Mon, Sep 14, 2020	8.75	8.80	8.75	8.76
4285	NYSE	FTF	Fri, Sep 11, 2020	8.82	8.86	8.70	8.71
4284	NYSE	FTF	Thu, Sep 10, 2020	8.79	8.88	8.75	8.75
4283	NYSE	FTF	Wed, Sep 9, 2020	8.70	8.79	8.70	8.74
4282	NYSE	FTF	Tue, Sep 8, 2020	8.61	8.94	8.53	8.75
4281	NYSE	FTF	Fri, Sep 4, 2020	8.77	8.78	8.67	8.72
4280	NYSE	FTF	Thu, Sep 3, 2020	8.95	8.99	8.65	8.76
4279	NYSE	FTF	Wed, Sep 2, 2020	8.90	9.08	8.87	8.97
4278	NYSE	FTF	Tue, Sep 1, 2020	8.72	8.99	8.70	8.94
4277	NYSE	FTF	Mon, Aug 31, 2020	8.85	8.85	8.73	8.73
4276	NYSE	FTF	Fri, Aug 28, 2020	8.85	8.85	8.78	8.82
4275	NYSE	FTF	Thu, Aug 27, 2020	8.82	8.91	8.80	8.79
4274	NYSE	FTF	Wed, Aug 26, 2020	8.88	8.93	8.87	8.87
4273	NYSE	FTF	Tue, Aug 25, 2020	8.88	8.91	8.85	8.90
4272	NYSE	FTF	Mon, Aug 24, 2020	8.88	8.91	8.84	8.88
4271	NYSE	FTF	Fri, Aug 21, 2020	8.82	8.89	8.82	8.84
4270	NYSE	FTF	Thu, Aug 20, 2020	8.83	8.88	8.80	8.86
4269	NYSE	FTF	Wed, Aug 19, 2020	8.85	8.85	8.82	8.83
4268	NYSE	FTF	Tue, Aug 18, 2020	8.84	8.86	8.81	8.82
4267	NYSE	FTF	Mon, Aug 17, 2020	8.75	8.86	8.75	8.83
4266	NYSE	FTF	Fri, Aug 14, 2020	8.82	8.85	8.75	8.75
4265	NYSE	FTF	Thu, Aug 13, 2020	8.79	8.85	8.75	8.80
4264	NYSE	FTF	Wed, Aug 12, 2020	8.78	8.80	8.77	8.79
4263	NYSE	FTF	Tue, Aug 11, 2020	8.87	8.90	8.77	8.80
4262	NYSE	FTF	Mon, Aug 10, 2020	8.73	8.87	8.73	8.86
4261	NYSE	FTF	Fri, Aug 7, 2020	8.75	8.78	8.75	8.78
4260	NYSE	FTF	Thu, Aug 6, 2020	8.76	8.78	8.74	8.75
4259	NYSE	FTF	Wed, Aug 5, 2020	8.64	8.73	8.64	8.73
4258	NYSE	FTF	Tue, Aug 4, 2020	8.59	8.65	8.59	8.65
4257	NYSE	FTF	Mon, Aug 3, 2020	8.63	8.64	8.60	8.61
4256	NYSE	FTF	Fri, Jul 31, 2020	8.55	8.58	8.55	8.57
4255	NYSE	FTF	Thu, Jul 30, 2020	8.54	8.61	8.50	8.58
4254	NYSE	FTF	Wed, Jul 29, 2020	8.62	8.75	8.62	8.59
4253	NYSE	FTF	Tue, Jul 28, 2020	8.60	8.66	8.60	8.62
4252	NYSE	FTF	Mon, Jul 27, 2020	8.56	8.62	8.56	8.60
4251	NYSE	FTF	Fri, Jul 24, 2020	8.55	8.58	8.55	8.56
4250	NYSE	FTF	Thu, Jul 23, 2020	8.56	8.61	8.56	8.58
4249	NYSE	FTF	Wed, Jul 22, 2020	8.52	8.58	8.48	8.57
4248	NYSE	FTF	Tue, Jul 21, 2020	8.54	8.56	8.52	8.54
4247	NYSE	FTF	Mon, Jul 20, 2020	8.54	8.56	8.52	8.52
4246	NYSE	FTF	Fri, Jul 17, 2020	8.54	8.56	8.52	8.52
4245	NYSE	FTF	Thu, Jul 16, 2020	8.54	8.59	8.52	8.52
4244	NYSE	FTF	Wed, Jul 15, 2020	8.60	8.64	8.54	8.60
4243	NYSE	FTF	Tue, Jul 14, 2020	8.60	8.62	8.53	8.57
4242	NYSE	FTF	Mon, Jul 13, 2020	8.52	8.64	8.52	8.62
4241	NYSE	FTF	Fri, Jul 10, 2020	8.50	8.55	8.50	8.52
4240	NYSE	FTF	Thu, Jul 9, 2020	8.57	8.63	8.53	8.54
4239	NYSE	FTF	Wed, Jul 8, 2020	8.60	8.63	8.57	8.59
4238	NYSE	FTF	Tue, Jul 7, 2020	8.59	8.63	8.58	8.61
4237	NYSE	FTF	Mon, Jul 6, 2020	8.59	8.64	8.56	8.57
4236	NYSE	FTF	Thu, Jul 2, 2020	8.52	8.60	8.52	8.55
4235	NYSE	FTF	Wed, Jul 1, 2020	8.38	8.52	8.38	8.52
4234	NYSE	FTF	Tue, Jun 30, 2020	8.43	8.47	8.39	8.46
4233	NYSE	FTF	Mon, Jun 29, 2020	8.39	8.50	8.32	8.43
4232	NYSE	FTF	Fri, Jun 26, 2020	8.60	8.60	8.52	8.48
4231	NYSE	FTF	Thu, Jun 25, 2020	8.52	8.63	8.49	8.57
4230	NYSE	FTF	Wed, Jun 24, 2020	8.63	8.67	8.47	8.52
4229	NYSE	FTF	Tue, Jun 23, 2020	8.61	8.69	8.58	8.63
4228	NYSE	FTF	Mon, Jun 22, 2020	8.53	8.59	8.53	8.57
4227	NYSE	FTF	Fri, Jun 19, 2020	8.52	8.57	8.50	8.53
4226	NYSE	FTF	Thu, Jun 18, 2020	8.50	8.55	8.48	8.52
4225	NYSE	FTF	Wed, Jun 17, 2020	8.48	8.56	8.47	8.50
4224	NYSE	FTF	Tue, Jun 16, 2020	8.43	8.51	8.40	8.50
4223	NYSE	FTF	Mon, Jun 15, 2020	8.25	8.35	8.25	8.31
4222	NYSE	FTF	Fri, Jun 12, 2020	8.50	8.50	8.31	8.41
4221	NYSE	FTF	Thu, Jun 11, 2020	8.58	8.58	8.24	8.39
4220	NYSE	FTF	Wed, Jun 10, 2020	8.55	8.70	8.53	8.68
4219	NYSE	FTF	Tue, Jun 9, 2020	8.54	8.60	8.42	8.58
4218	NYSE	FTF	Mon, Jun 8, 2020	8.47	8.59	8.44	8.57
4217	NYSE	FTF	Fri, Jun 5, 2020	8.50	8.55	8.48	8.54
4216	NYSE	FTF	Thu, Jun 4, 2020	8.28	8.48	8.28	8.47
4215	NYSE	FTF	Wed, Jun 3, 2020	8.37	8.48	8.37	8.44
4214	NYSE	FTF	Tue, Jun 2, 2020	8.27	8.45	8.25	8.45
4213	NYSE	FTF	Mon, Jun 1, 2020	8.20	8.33	8.20	8.30
4212	NYSE	FTF	Fri, May 29, 2020	8.17	8.26	8.17	8.25
4211	NYSE	FTF	Thu, May 28, 2020	8.23	8.30	8.21	8.23
4210	NYSE	FTF	Wed, May 27, 2020	8.25	8.37	8.21	8.29
4209	NYSE	FTF	Tue, May 26, 2020	8.20	8.26	8.20	8.26
4208	NYSE	FTF	Fri, May 22, 2020	8.18	8.25	8.13	8.15
4207	NYSE	FTF	Thu, May 21, 2020	8.10	8.33	7.96	8.24
4206	NYSE	FTF	Wed, May 20, 2020	8.12	8.17	8.04	8.07
4205	NYSE	FTF	Tue, May 19, 2020	8.03	8.09	7.99	8.08
4204	NYSE	FTF	Mon, May 18, 2020	7.90	8.06	7.90	8.03
4203	NYSE	FTF	Fri, May 15, 2020	7.85	7.88	7.82	7.84
4202	NYSE	FTF	Thu, May 14, 2020	7.95	7.95	7.71	7.81
4201	NYSE	FTF	Wed, May 13, 2020	7.87	8.04	7.87	7.99
4200	NYSE	FTF	Tue, May 12, 2020	8.09	8.11	7.95	7.95
4199	NYSE	FTF	Mon, May 11, 2020	8.13	8.20	8.03	8.06
4198	NYSE	FTF	Fri, May 8, 2020	8.20	8.25	8.17	8.24
4197	NYSE	FTF	Thu, May 7, 2020	8.20	8.20	8.09	8.18
4196	NYSE	FTF	Wed, May 6, 2020	8.13	8.15	8.10	8.13
4195	NYSE	FTF	Tue, May 5, 2020	8.05	8.14	8.05	8.10
4194	NYSE	FTF	Mon, May 4, 2020	7.99	8.07	7.96	8.07
4193	NYSE	FTF	Fri, May 1, 2020	7.93	8.04	7.92	8.02
4192	NYSE	FTF	Thu, Apr 30, 2020	7.97	8.06	7.97	8.06
4191	NYSE	FTF	Wed, Apr 29, 2020	7.86	8.06	7.84	8.04
4190	NYSE	FTF	Tue, Apr 28, 2020	7.89	7.94	7.81	7.83
4189	NYSE	FTF	Mon, Apr 27, 2020	8.06	8.11	7.82	7.84
4188	NYSE	FTF	Fri, Apr 24, 2020	8.07	8.08	8.00	8.07
4187	NYSE	FTF	Thu, Apr 23, 2020	7.98	8.04	7.94	8.04
4186	NYSE	FTF	Wed, Apr 22, 2020	7.97	7.97	7.88	7.91
4185	NYSE	FTF	Tue, Apr 21, 2020	7.80	7.87	7.80	7.84
4184	NYSE	FTF	Mon, Apr 20, 2020	8.05	8.05	7.85	7.89
4183	NYSE	FTF	Fri, Apr 17, 2020	8.17	8.17	8.03	8.10
4182	NYSE	FTF	Thu, Apr 16, 2020	8.14	8.18	8.05	8.05
4181	NYSE	FTF	Wed, Apr 15, 2020	8.00	8.17	7.95	8.17
4180	NYSE	FTF	Tue, Apr 14, 2020	8.08	8.23	8.00	8.04
4179	NYSE	FTF	Mon, Apr 13, 2020	8.38	8.38	7.95	8.00
4178	NYSE	FTF	Thu, Apr 9, 2020	8.07	8.47	8.06	8.28
4177	NYSE	FTF	Wed, Apr 8, 2020	7.75	7.91	7.69	7.85
4176	NYSE	FTF	Tue, Apr 7, 2020	7.64	7.77	7.55	7.69
4175	NYSE	FTF	Mon, Apr 6, 2020	7.38	7.48	7.28	7.40
4174	NYSE	FTF	Fri, Apr 3, 2020	7.30	7.34	7.15	7.20
4173	NYSE	FTF	Thu, Apr 2, 2020	7.20	7.40	7.20	7.39
4172	NYSE	FTF	Wed, Apr 1, 2020	6.87	7.48	6.66	7.39
4171	NYSE	FTF	Tue, Mar 31, 2020	7.42	7.87	7.42	7.85
4170	NYSE	FTF	Mon, Mar 30, 2020	7.48	7.54	7.39	7.54
4169	NYSE	FTF	Fri, Mar 27, 2020	7.36	7.58	7.35	7.48
4168	NYSE	FTF	Thu, Mar 26, 2020	7.60	7.71	7.39	7.67
4167	NYSE	FTF	Wed, Mar 25, 2020	6.98	7.45	6.91	7.38
4166	NYSE	FTF	Tue, Mar 24, 2020	6.80	7.21	6.80	6.94
4165	NYSE	FTF	Mon, Mar 23, 2020	6.80	6.80	6.23	6.75
4164	NYSE	FTF	Fri, Mar 20, 2020	6.40	7.32	6.40	6.99
4163	NYSE	FTF	Thu, Mar 19, 2020	5.86	6.39	5.56	6.36
4162	NYSE	FTF	Wed, Mar 18, 2020	7.10	7.10	5.99	6.18
4161	NYSE	FTF	Tue, Mar 17, 2020	7.33	7.41	7.21	7.24
4160	NYSE	FTF	Mon, Mar 16, 2020	7.70	7.70	7.11	7.38
4159	NYSE	FTF	Fri, Mar 13, 2020	7.85	8.13	7.85	8.13
4158	NYSE	FTF	Thu, Mar 12, 2020	8.05	8.05	7.25	7.64
4157	NYSE	FTF	Wed, Mar 11, 2020	8.41	8.47	8.21	8.30
4156	NYSE	FTF	Tue, Mar 10, 2020	8.42	8.52	8.34	8.47
4155	NYSE	FTF	Mon, Mar 9, 2020	8.50	8.52	7.75	8.37
4154	NYSE	FTF	Fri, Mar 6, 2020	8.93	9.00	8.86	8.94
4153	NYSE	FTF	Thu, Mar 5, 2020	9.15	9.17	8.99	9.04
4152	NYSE	FTF	Wed, Mar 4, 2020	9.07	9.22	9.07	9.21
4151	NYSE	FTF	Tue, Mar 3, 2020	9.04	9.15	9.00	9.07
4150	NYSE	FTF	Mon, Mar 2, 2020	8.87	9.03	8.82	9.01
4149	NYSE	FTF	Fri, Feb 28, 2020	8.96	8.96	8.70	8.79
4148	NYSE	FTF	Thu, Feb 27, 2020	9.22	9.22	9.01	9.08
4147	NYSE	FTF	Wed, Feb 26, 2020	9.28	9.41	9.27	9.31
4146	NYSE	FTF	Tue, Feb 25, 2020	9.68	9.73	9.22	9.28
4145	NYSE	FTF	Mon, Feb 24, 2020	9.65	9.69	9.60	9.66
4144	NYSE	FTF	Fri, Feb 21, 2020	9.73	9.75	9.71	9.72
4143	NYSE	FTF	Thu, Feb 20, 2020	9.71	9.77	9.70	9.72
4142	NYSE	FTF	Wed, Feb 19, 2020	9.72	9.80	9.71	9.76
4141	NYSE	FTF	Tue, Feb 18, 2020	9.65	9.71	9.65	9.71
4140	NYSE	FTF	Fri, Feb 14, 2020	9.57	9.65	9.57	9.65
4139	NYSE	FTF	Thu, Feb 13, 2020	9.56	9.58	9.53	9.54
4138	NYSE	FTF	Wed, Feb 12, 2020	9.66	9.66	9.55	9.59
4137	NYSE	FTF	Tue, Feb 11, 2020	9.61	9.63	9.58	9.60
4136	NYSE	FTF	Mon, Feb 10, 2020	9.66	9.67	9.62	9.64
4135	NYSE	FTF	Fri, Feb 7, 2020	9.74	9.74	9.65	9.65
4134	NYSE	FTF	Thu, Feb 6, 2020	9.69	9.77	9.64	9.74
4133	NYSE	FTF	Wed, Feb 5, 2020	9.69	9.69	9.64	9.68
4132	NYSE	FTF	Tue, Feb 4, 2020	9.64	9.68	9.63	9.63
4131	NYSE	FTF	Mon, Feb 3, 2020	9.56	9.64	9.56	9.62
4130	NYSE	FTF	Fri, Jan 31, 2020	9.60	9.63	9.60	9.60
4129	NYSE	FTF	Thu, Jan 30, 2020	9.59	9.67	9.59	9.64
4128	NYSE	FTF	Wed, Jan 29, 2020	9.70	9.72	9.66	9.62
4127	NYSE	FTF	Tue, Jan 28, 2020	9.71	9.85	9.65	9.66
4126	NYSE	FTF	Mon, Jan 27, 2020	9.73	9.76	9.67	9.71
4125	NYSE	FTF	Fri, Jan 24, 2020	9.77	9.79	9.74	9.75
4124	NYSE	FTF	Thu, Jan 23, 2020	9.71	9.75	9.71	9.75
4123	NYSE	FTF	Wed, Jan 22, 2020	9.72	9.75	9.71	9.73
4122	NYSE	FTF	Tue, Jan 21, 2020	9.75	9.77	9.71	9.73
4121	NYSE	FTF	Fri, Jan 17, 2020	9.74	9.75	9.70	9.70
4120	NYSE	FTF	Thu, Jan 16, 2020	9.74	9.75	9.70	9.75
4119	NYSE	FTF	Wed, Jan 15, 2020	9.71	9.75	9.69	9.74
4118	NYSE	FTF	Tue, Jan 14, 2020	9.73	9.73	9.69	9.70
4117	NYSE	FTF	Mon, Jan 13, 2020	9.72	9.72	9.68	9.69
4116	NYSE	FTF	Fri, Jan 10, 2020	9.67	9.71	9.67	9.69
4115	NYSE	FTF	Thu, Jan 9, 2020	9.65	9.72	9.63	9.70
4114	NYSE	FTF	Wed, Jan 8, 2020	9.56	9.65	9.56	9.65
4113	NYSE	FTF	Tue, Jan 7, 2020	9.48	9.55	9.48	9.54
4112	NYSE	FTF	Mon, Jan 6, 2020	9.55	9.59	9.46	9.48
4111	NYSE	FTF	Fri, Jan 3, 2020	9.59	9.60	9.51	9.58
4110	NYSE	FTF	Thu, Jan 2, 2020	9.65	9.65	9.56	9.57
4109	NYSE	FTF	Tue, Dec 31, 2019	9.58	9.70	9.50	9.59
4108	NYSE	FTF	Mon, Dec 30, 2019	9.67	9.69	9.56	9.61
4107	NYSE	FTF	Fri, Dec 27, 2019	9.75	9.75	9.51	9.59
4106	NYSE	FTF	Thu, Dec 26, 2019	9.79	9.80	9.68	9.76
4105	NYSE	FTF	Tue, Dec 24, 2019	9.73	9.77	9.72	9.77
4104	NYSE	FTF	Mon, Dec 23, 2019	9.63	9.71	9.63	9.71
4103	NYSE	FTF	Fri, Dec 20, 2019	9.59	9.64	9.58	9.64
4102	NYSE	FTF	Thu, Dec 19, 2019	9.52	9.60	9.52	9.58
4101	NYSE	FTF	Wed, Dec 18, 2019	9.50	9.54	9.49	9.53
4100	NYSE	FTF	Tue, Dec 17, 2019	9.45	9.49	9.37	9.49
4099	NYSE	FTF	Mon, Dec 16, 2019	9.47	9.50	9.42	9.45
4098	NYSE	FTF	Fri, Dec 13, 2019	9.43	9.47	9.38	9.42
4097	NYSE	FTF	Thu, Dec 12, 2019	9.38	9.43	9.35	9.40
4096	NYSE	FTF	Wed, Dec 11, 2019	9.37	9.39	9.35	9.35
4095	NYSE	FTF	Tue, Dec 10, 2019	9.37	9.38	9.33	9.36
4094	NYSE	FTF	Mon, Dec 9, 2019	9.31	9.37	9.31	9.37
4093	NYSE	FTF	Fri, Dec 6, 2019	9.26	9.33	9.25	9.33
4092	NYSE	FTF	Thu, Dec 5, 2019	9.30	9.30	9.25	9.25
4091	NYSE	FTF	Wed, Dec 4, 2019	9.30	9.35	9.26	9.30
4090	NYSE	FTF	Tue, Dec 3, 2019	9.32	9.32	9.25	9.28
4089	NYSE	FTF	Mon, Dec 2, 2019	9.32	9.33	9.31	9.32
4088	NYSE	FTF	Fri, Nov 29, 2019	9.31	9.34	9.31	9.32
4087	NYSE	FTF	Wed, Nov 27, 2019	9.28	9.34	9.28	9.32
4086	NYSE	FTF	Tue, Nov 26, 2019	9.37	9.41	9.26	9.29
4085	NYSE	FTF	Mon, Nov 25, 2019	9.37	9.37	9.33	9.34
4084	NYSE	FTF	Fri, Nov 22, 2019	9.36	9.38	9.34	9.36
4083	NYSE	FTF	Thu, Nov 21, 2019	9.33	9.38	9.32	9.35
4082	NYSE	FTF	Wed, Nov 20, 2019	9.32	9.36	9.30	9.34
4081	NYSE	FTF	Tue, Nov 19, 2019	9.37	9.38	9.32	9.34
4080	NYSE	FTF	Mon, Nov 18, 2019	9.31	9.33	9.26	9.31
4079	NYSE	FTF	Fri, Nov 15, 2019	9.31	9.37	9.29	9.31
4078	NYSE	FTF	Thu, Nov 14, 2019	9.28	9.31	9.26	9.30
4077	NYSE	FTF	Wed, Nov 13, 2019	9.28	9.30	9.24	9.27
4076	NYSE	FTF	Tue, Nov 12, 2019	9.30	9.31	9.24	9.26
4075	NYSE	FTF	Mon, Nov 11, 2019	9.29	9.31	9.28	9.29
4074	NYSE	FTF	Fri, Nov 8, 2019	9.26	9.31	9.26	9.29
4073	NYSE	FTF	Thu, Nov 7, 2019	9.25	9.30	9.23	9.27
4072	NYSE	FTF	Wed, Nov 6, 2019	9.30	9.31	9.20	9.26
4071	NYSE	FTF	Tue, Nov 5, 2019	9.30	9.31	9.26	9.30
4070	NYSE	FTF	Mon, Nov 4, 2019	9.27	9.31	9.25	9.27
4069	NYSE	FTF	Fri, Nov 1, 2019	9.31	9.31	9.25	9.25
4068	NYSE	FTF	Thu, Oct 31, 2019	9.26	9.33	9.25	9.31
4067	NYSE	FTF	Wed, Oct 30, 2019	9.26	9.30	9.25	9.27
4066	NYSE	FTF	Tue, Oct 29, 2019	9.33	9.39	9.33	9.26
4065	NYSE	FTF	Mon, Oct 28, 2019	9.32	9.37	9.30	9.33
4064	NYSE	FTF	Fri, Oct 25, 2019	9.29	9.37	9.29	9.33
4063	NYSE	FTF	Thu, Oct 24, 2019	9.39	9.39	9.29	9.29
4062	NYSE	FTF	Wed, Oct 23, 2019	9.30	9.34	9.28	9.30
4061	NYSE	FTF	Tue, Oct 22, 2019	9.21	9.30	9.21	9.27
4060	NYSE	FTF	Mon, Oct 21, 2019	9.22	9.25	9.16	9.25
4059	NYSE	FTF	Fri, Oct 18, 2019	9.18	9.24	9.13	9.21
4058	NYSE	FTF	Thu, Oct 17, 2019	9.21	9.24	9.17	9.17
4057	NYSE	FTF	Wed, Oct 16, 2019	9.20	9.28	9.14	9.24
4056	NYSE	FTF	Tue, Oct 15, 2019	9.21	9.24	9.19	9.20
4055	NYSE	FTF	Mon, Oct 14, 2019	9.19	9.23	9.17	9.20
4054	NYSE	FTF	Fri, Oct 11, 2019	9.24	9.27	9.16	9.18
4053	NYSE	FTF	Thu, Oct 10, 2019	9.26	9.29	9.21	9.23
4052	NYSE	FTF	Wed, Oct 9, 2019	9.25	9.29	9.22	9.25
4051	NYSE	FTF	Tue, Oct 8, 2019	9.27	9.28	9.23	9.25
4050	NYSE	FTF	Mon, Oct 7, 2019	9.28	9.29	9.22	9.26
4049	NYSE	FTF	Fri, Oct 4, 2019	9.23	9.31	9.22	9.28
4048	NYSE	FTF	Thu, Oct 3, 2019	9.31	9.34	9.28	9.30
4047	NYSE	FTF	Wed, Oct 2, 2019	9.32	9.35	9.29	9.31
4046	NYSE	FTF	Tue, Oct 1, 2019	9.34	9.36	9.31	9.33
4045	NYSE	FTF	Mon, Sep 30, 2019	9.30	9.39	9.30	9.31
4044	NYSE	FTF	Fri, Sep 27, 2019	9.32	9.41	9.29	9.31
4043	NYSE	FTF	Thu, Sep 26, 2019	9.46	9.49	9.39	9.33
4042	NYSE	FTF	Wed, Sep 25, 2019	9.40	9.48	9.40	9.44
4041	NYSE	FTF	Tue, Sep 24, 2019	9.51	9.51	9.45	9.46
4040	NYSE	FTF	Mon, Sep 23, 2019	9.49	9.51	9.46	9.48
4039	NYSE	FTF	Fri, Sep 20, 2019	9.48	9.50	9.44	9.47
4038	NYSE	FTF	Thu, Sep 19, 2019	9.46	9.50	9.46	9.47
4037	NYSE	FTF	Wed, Sep 18, 2019	9.41	9.45	9.41	9.45
4036	NYSE	FTF	Tue, Sep 17, 2019	9.41	9.43	9.39	9.41
4035	NYSE	FTF	Mon, Sep 16, 2019	9.44	9.48	9.40	9.44
4034	NYSE	FTF	Fri, Sep 13, 2019	9.49	9.51	9.40	9.44
4033	NYSE	FTF	Thu, Sep 12, 2019	9.47	9.49	9.45	9.46
4032	NYSE	FTF	Wed, Sep 11, 2019	9.48	9.50	9.44	9.48
4031	NYSE	FTF	Tue, Sep 10, 2019	9.44	9.46	9.40	9.45
4030	NYSE	FTF	Mon, Sep 9, 2019	9.44	9.49	9.43	9.49
4029	NYSE	FTF	Fri, Sep 6, 2019	9.41	9.47	9.41	9.46
4028	NYSE	FTF	Thu, Sep 5, 2019	9.47	9.48	9.42	9.43
4027	NYSE	FTF	Wed, Sep 4, 2019	9.41	9.47	9.39	9.47
4026	NYSE	FTF	Tue, Sep 3, 2019	9.39	9.41	9.37	9.41
4025	NYSE	FTF	Fri, Aug 30, 2019	9.36	9.43	9.34	9.39
4024	NYSE	FTF	Thu, Aug 29, 2019	9.40	9.43	9.36	9.38
4023	NYSE	FTF	Wed, Aug 28, 2019	9.45	9.52	9.45	9.39
4022	NYSE	FTF	Tue, Aug 27, 2019	9.52	9.52	9.47	9.49
4021	NYSE	FTF	Mon, Aug 26, 2019	9.49	9.55	9.49	9.52
4020	NYSE	FTF	Fri, Aug 23, 2019	9.56	9.59	9.49	9.49
4019	NYSE	FTF	Thu, Aug 22, 2019	9.55	9.57	9.51	9.53
4018	NYSE	FTF	Wed, Aug 21, 2019	9.54	9.59	9.48	9.53
4017	NYSE	FTF	Tue, Aug 20, 2019	9.53	9.60	9.50	9.50
4016	NYSE	FTF	Mon, Aug 19, 2019	9.54	9.59	9.54	9.55
4015	NYSE	FTF	Fri, Aug 16, 2019	9.51	9.56	9.46	9.49
4014	NYSE	FTF	Thu, Aug 15, 2019	9.49	9.52	9.42	9.48
4013	NYSE	FTF	Wed, Aug 14, 2019	9.54	9.58	9.39	9.45
4012	NYSE	FTF	Tue, Aug 13, 2019	9.56	9.58	9.50	9.54
4011	NYSE	FTF	Mon, Aug 12, 2019	9.52	9.59	9.47	9.54
4010	NYSE	FTF	Fri, Aug 9, 2019	9.54	9.56	9.51	9.52
4009	NYSE	FTF	Thu, Aug 8, 2019	9.53	9.55	9.51	9.53
4008	NYSE	FTF	Wed, Aug 7, 2019	9.60	9.60	9.44	9.50
4007	NYSE	FTF	Tue, Aug 6, 2019	9.56	9.59	9.52	9.56
4006	NYSE	FTF	Mon, Aug 5, 2019	9.58	9.58	9.50	9.54
4005	NYSE	FTF	Fri, Aug 2, 2019	9.62	9.62	9.56	9.58
4004	NYSE	FTF	Thu, Aug 1, 2019	9.65	9.66	9.58	9.59
4003	NYSE	FTF	Wed, Jul 31, 2019	9.62	9.65	9.62	9.63
4002	NYSE	FTF	Tue, Jul 30, 2019	9.55	9.68	9.55	9.62
4001	NYSE	FTF	Mon, Jul 29, 2019	9.66	9.72	9.62	9.58
4000	NYSE	FTF	Fri, Jul 26, 2019	9.72	9.74	9.64	9.69
3999	NYSE	FTF	Thu, Jul 25, 2019	9.71	9.74	9.66	9.71
3998	NYSE	FTF	Wed, Jul 24, 2019	9.70	9.74	9.67	9.71
3997	NYSE	FTF	Tue, Jul 23, 2019	9.67	9.70	9.66	9.69
3996	NYSE	FTF	Mon, Jul 22, 2019	9.73	9.73	9.66	9.69
3995	NYSE	FTF	Fri, Jul 19, 2019	9.73	9.74	9.63	9.66
3994	NYSE	FTF	Thu, Jul 18, 2019	9.67	9.73	9.65	9.69
3993	NYSE	FTF	Wed, Jul 17, 2019	9.74	9.74	9.68	9.73
3992	NYSE	FTF	Tue, Jul 16, 2019	9.71	9.75	9.65	9.67
3991	NYSE	FTF	Mon, Jul 15, 2019	9.69	9.71	9.66	9.67
3990	NYSE	FTF	Fri, Jul 12, 2019	9.67	9.70	9.63	9.64
3989	NYSE	FTF	Thu, Jul 11, 2019	9.74	9.74	9.66	9.67
3988	NYSE	FTF	Wed, Jul 10, 2019	9.62	9.72	9.62	9.70
3987	NYSE	FTF	Tue, Jul 9, 2019	9.67	9.70	9.59	9.64
3986	NYSE	FTF	Mon, Jul 8, 2019	9.62	9.69	9.60	9.62
3985	NYSE	FTF	Fri, Jul 5, 2019	9.63	9.66	9.60	9.62
3984	NYSE	FTF	Wed, Jul 3, 2019	9.56	9.64	9.56	9.63
3983	NYSE	FTF	Tue, Jul 2, 2019	9.64	9.64	9.51	9.54
3982	NYSE	FTF	Mon, Jul 1, 2019	9.65	9.65	9.59	9.60
3981	NYSE	FTF	Fri, Jun 28, 2019	9.63	9.65	9.60	9.63
3980	NYSE	FTF	Thu, Jun 27, 2019	9.65	9.65	9.61	9.63
3979	NYSE	FTF	Wed, Jun 26, 2019	9.69	9.74	9.65	9.58
3978	NYSE	FTF	Tue, Jun 25, 2019	9.71	9.75	9.63	9.66
3977	NYSE	FTF	Mon, Jun 24, 2019	9.70	9.79	9.66	9.71
3976	NYSE	FTF	Fri, Jun 21, 2019	9.66	9.69	9.65	9.65
3975	NYSE	FTF	Thu, Jun 20, 2019	9.64	9.67	9.64	9.66
3974	NYSE	FTF	Wed, Jun 19, 2019	9.58	9.64	9.58	9.64
3973	NYSE	FTF	Tue, Jun 18, 2019	9.60	9.62	9.56	9.59
3972	NYSE	FTF	Mon, Jun 17, 2019	9.59	9.64	9.56	9.59
3971	NYSE	FTF	Fri, Jun 14, 2019	9.60	9.66	9.57	9.62
3970	NYSE	FTF	Thu, Jun 13, 2019	9.62	9.62	9.59	9.60
3969	NYSE	FTF	Wed, Jun 12, 2019	9.63	9.66	9.58	9.61
3968	NYSE	FTF	Tue, Jun 11, 2019	9.64	9.64	9.52	9.60
3967	NYSE	FTF	Mon, Jun 10, 2019	9.67	9.69	9.61	9.64
3966	NYSE	FTF	Fri, Jun 7, 2019	9.59	9.64	9.58	9.60
3965	NYSE	FTF	Thu, Jun 6, 2019	9.53	9.60	9.53	9.60
3964	NYSE	FTF	Wed, Jun 5, 2019	9.49	9.56	9.47	9.53
3963	NYSE	FTF	Tue, Jun 4, 2019	9.46	9.49	9.44	9.45
3962	NYSE	FTF	Mon, Jun 3, 2019	9.45	9.56	9.43	9.46
3961	NYSE	FTF	Fri, May 31, 2019	9.47	9.49	9.42	9.45
3960	NYSE	FTF	Thu, May 30, 2019	9.57	9.60	9.47	9.51
3959	NYSE	FTF	Wed, May 29, 2019	9.70	9.75	9.61	9.57
3958	NYSE	FTF	Tue, May 28, 2019	9.81	9.81	9.70	9.70
3957	NYSE	FTF	Fri, May 24, 2019	9.73	9.74	9.72	9.73
3956	NYSE	FTF	Thu, May 23, 2019	9.67	9.73	9.67	9.69
3955	NYSE	FTF	Wed, May 22, 2019	9.62	9.75	9.59	9.68
3954	NYSE	FTF	Tue, May 21, 2019	9.66	9.67	9.63	9.66
3953	NYSE	FTF	Mon, May 20, 2019	9.56	9.66	9.55	9.66
3952	NYSE	FTF	Fri, May 17, 2019	9.61	9.66	9.59	9.59
3951	NYSE	FTF	Thu, May 16, 2019	9.66	9.70	9.61	9.61
3950	NYSE	FTF	Wed, May 15, 2019	9.60	9.64	9.57	9.62
3949	NYSE	FTF	Tue, May 14, 2019	9.59	9.59	9.55	9.57
3948	NYSE	FTF	Mon, May 13, 2019	9.64	9.65	9.49	9.52
3947	NYSE	FTF	Fri, May 10, 2019	9.64	9.66	9.50	9.64
3946	NYSE	FTF	Thu, May 9, 2019	9.62	9.64	9.60	9.61
3945	NYSE	FTF	Wed, May 8, 2019	9.61	9.74	9.51	9.66
3944	NYSE	FTF	Tue, May 7, 2019	9.61	9.69	9.61	9.65
3943	NYSE	FTF	Mon, May 6, 2019	9.54	9.68	9.47	9.67
3942	NYSE	FTF	Fri, May 3, 2019	9.66	9.69	9.63	9.67
3941	NYSE	FTF	Thu, May 2, 2019	9.64	9.68	9.62	9.66
3940	NYSE	FTF	Wed, May 1, 2019	9.61	9.67	9.59	9.64
3939	NYSE	FTF	Tue, Apr 30, 2019	9.66	9.67	9.56	9.60
3938	NYSE	FTF	Mon, Apr 29, 2019	9.61	9.65	9.57	9.61
3937	NYSE	FTF	Fri, Apr 26, 2019	9.80	9.80	9.69	9.64
3936	NYSE	FTF	Thu, Apr 25, 2019	9.69	9.77	9.67	9.71
3935	NYSE	FTF	Wed, Apr 24, 2019	9.68	9.73	9.62	9.71
3934	NYSE	FTF	Tue, Apr 23, 2019	9.61	9.84	9.53	9.67
3933	NYSE	FTF	Mon, Apr 22, 2019	9.67	9.67	9.53	9.60
3932	NYSE	FTF	Thu, Apr 18, 2019	9.67	9.69	9.51	9.67
3931	NYSE	FTF	Wed, Apr 17, 2019	9.75	9.75	9.67	9.69
3930	NYSE	FTF	Tue, Apr 16, 2019	9.73	9.76	9.72	9.73
3929	NYSE	FTF	Mon, Apr 15, 2019	9.74	9.76	9.71	9.74
3928	NYSE	FTF	Fri, Apr 12, 2019	9.72	9.76	9.68	9.74
3927	NYSE	FTF	Thu, Apr 11, 2019	9.70	9.73	9.70	9.72
3926	NYSE	FTF	Wed, Apr 10, 2019	9.71	9.73	9.70	9.72
3925	NYSE	FTF	Tue, Apr 9, 2019	9.73	9.73	9.68	9.69
3924	NYSE	FTF	Mon, Apr 8, 2019	9.72	9.74	9.65	9.72
3923	NYSE	FTF	Fri, Apr 5, 2019	9.67	9.73	9.67	9.71
3922	NYSE	FTF	Thu, Apr 4, 2019	9.71	9.71	9.67	9.67
3921	NYSE	FTF	Wed, Apr 3, 2019	9.72	9.77	9.66	9.67
3920	NYSE	FTF	Tue, Apr 2, 2019	9.65	9.73	9.65	9.71
3919	NYSE	FTF	Mon, Apr 1, 2019	9.70	9.70	9.64	9.65
3918	NYSE	FTF	Fri, Mar 29, 2019	9.69	9.74	9.63	9.63
3917	NYSE	FTF	Thu, Mar 28, 2019	9.62	9.74	9.62	9.70
3916	NYSE	FTF	Wed, Mar 27, 2019	9.68	9.71	9.67	9.61
3915	NYSE	FTF	Tue, Mar 26, 2019	9.72	9.73	9.67	9.67
3914	NYSE	FTF	Mon, Mar 25, 2019	9.73	9.78	9.67	9.69
3913	NYSE	FTF	Fri, Mar 22, 2019	9.64	9.71	9.64	9.70
3912	NYSE	FTF	Thu, Mar 21, 2019	9.68	9.70	9.61	9.64
3911	NYSE	FTF	Wed, Mar 20, 2019	9.66	9.68	9.64	9.67
3910	NYSE	FTF	Tue, Mar 19, 2019	9.63	9.69	9.63	9.65
3909	NYSE	FTF	Mon, Mar 18, 2019	9.66	9.66	9.60	9.62
3908	NYSE	FTF	Fri, Mar 15, 2019	9.63	9.65	9.62	9.65
3907	NYSE	FTF	Thu, Mar 14, 2019	9.65	9.65	9.56	9.60
3906	NYSE	FTF	Wed, Mar 13, 2019	9.59	9.65	9.59	9.63
3905	NYSE	FTF	Tue, Mar 12, 2019	9.60	9.62	9.59	9.61
3904	NYSE	FTF	Mon, Mar 11, 2019	9.62	9.63	9.54	9.60
3903	NYSE	FTF	Fri, Mar 8, 2019	9.57	9.61	9.56	9.58
3902	NYSE	FTF	Thu, Mar 7, 2019	9.57	9.58	9.51	9.56
3901	NYSE	FTF	Wed, Mar 6, 2019	9.62	9.62	9.54	9.57
3900	NYSE	FTF	Tue, Mar 5, 2019	9.56	9.60	9.56	9.59
3899	NYSE	FTF	Mon, Mar 4, 2019	9.61	9.62	9.57	9.58
3898	NYSE	FTF	Fri, Mar 1, 2019	9.58	9.59	9.54	9.58
3897	NYSE	FTF	Thu, Feb 28, 2019	9.56	9.59	9.51	9.57
3896	NYSE	FTF	Wed, Feb 27, 2019	9.58	9.59	9.51	9.59
3895	NYSE	FTF	Tue, Feb 26, 2019	9.63	9.65	9.59	9.56
3894	NYSE	FTF	Mon, Feb 25, 2019	9.60	9.63	9.58	9.62
3893	NYSE	FTF	Fri, Feb 22, 2019	9.54	9.60	9.50	9.60
3892	NYSE	FTF	Thu, Feb 21, 2019	9.52	9.53	9.50	9.52
3891	NYSE	FTF	Wed, Feb 20, 2019	9.61	9.63	9.51	9.51
3890	NYSE	FTF	Tue, Feb 19, 2019	9.61	9.64	9.56	9.57
3889	NYSE	FTF	Fri, Feb 15, 2019	9.62	9.63	9.55	9.62
3888	NYSE	FTF	Thu, Feb 14, 2019	9.55	9.58	9.49	9.52
3887	NYSE	FTF	Wed, Feb 13, 2019	9.57	9.59	9.51	9.51
3886	NYSE	FTF	Tue, Feb 12, 2019	9.52	9.57	9.50	9.54
3885	NYSE	FTF	Mon, Feb 11, 2019	9.48	9.55	9.48	9.52
3884	NYSE	FTF	Fri, Feb 8, 2019	9.52	9.52	9.46	9.48
3883	NYSE	FTF	Thu, Feb 7, 2019	9.50	9.54	9.43	9.51
3882	NYSE	FTF	Wed, Feb 6, 2019	9.55	9.56	9.47	9.55
3881	NYSE	FTF	Tue, Feb 5, 2019	9.58	9.62	9.55	9.56
3880	NYSE	FTF	Mon, Feb 4, 2019	9.55	9.61	9.54	9.56
3879	NYSE	FTF	Fri, Feb 1, 2019	9.48	9.60	9.47	9.54
3878	NYSE	FTF	Thu, Jan 31, 2019	9.44	9.50	9.42	9.48
3877	NYSE	FTF	Wed, Jan 30, 2019	9.47	9.48	9.37	9.42
3876	NYSE	FTF	Tue, Jan 29, 2019	9.49	9.57	9.45	9.46
3875	NYSE	FTF	Mon, Jan 28, 2019	9.37	9.49	9.37	9.47
3874	NYSE	FTF	Fri, Jan 25, 2019	9.34	9.40	9.34	9.38
3873	NYSE	FTF	Thu, Jan 24, 2019	9.37	9.37	9.29	9.35
3872	NYSE	FTF	Wed, Jan 23, 2019	9.43	9.43	9.35	9.36
3871	NYSE	FTF	Tue, Jan 22, 2019	9.50	9.54	9.36	9.37
3870	NYSE	FTF	Fri, Jan 18, 2019	9.54	9.55	9.49	9.50
3869	NYSE	FTF	Thu, Jan 17, 2019	9.42	9.54	9.42	9.50
3868	NYSE	FTF	Wed, Jan 16, 2019	9.45	9.45	9.41	9.42
3867	NYSE	FTF	Tue, Jan 15, 2019	9.45	9.45	9.40	9.43
3866	NYSE	FTF	Mon, Jan 14, 2019	9.47	9.47	9.40	9.42
3865	NYSE	FTF	Fri, Jan 11, 2019	9.44	9.47	9.39	9.45
3864	NYSE	FTF	Thu, Jan 10, 2019	9.40	9.43	9.36	9.43
3863	NYSE	FTF	Wed, Jan 9, 2019	9.36	9.41	9.34	9.41
3862	NYSE	FTF	Tue, Jan 8, 2019	9.42	9.42	9.32	9.38
3861	NYSE	FTF	Mon, Jan 7, 2019	9.25	9.30	9.23	9.28
3860	NYSE	FTF	Fri, Jan 4, 2019	9.12	9.19	9.12	9.18
3859	NYSE	FTF	Thu, Jan 3, 2019	9.24	9.24	9.01	9.13
3858	NYSE	FTF	Wed, Jan 2, 2019	9.00	9.10	8.93	9.10
3857	NYSE	FTF	Mon, Dec 31, 2018	9.10	9.10	8.95	9.02
3856	NYSE	FTF	Fri, Dec 28, 2018	9.06	9.11	9.00	9.09
3855	NYSE	FTF	Thu, Dec 27, 2018	8.98	9.15	8.98	9.06
3854	NYSE	FTF	Wed, Dec 26, 2018	8.72	8.98	8.72	8.97
3853	NYSE	FTF	Mon, Dec 24, 2018	8.73	8.81	8.72	8.81
3852	NYSE	FTF	Fri, Dec 21, 2018	8.61	8.74	8.60	8.73
3851	NYSE	FTF	Thu, Dec 20, 2018	8.94	8.95	8.65	8.73
3850	NYSE	FTF	Wed, Dec 19, 2018	9.05	9.05	8.95	8.96
3849	NYSE	FTF	Tue, Dec 18, 2018	9.12	9.12	8.94	8.99
3848	NYSE	FTF	Mon, Dec 17, 2018	9.19	9.23	9.06	9.11
3847	NYSE	FTF	Fri, Dec 14, 2018	9.32	9.34	9.20	9.25
3846	NYSE	FTF	Thu, Dec 13, 2018	9.35	9.35	9.29	9.31
3845	NYSE	FTF	Wed, Dec 12, 2018	9.39	9.39	9.29	9.31
3844	NYSE	FTF	Tue, Dec 11, 2018	9.37	9.38	9.34	9.36
3843	NYSE	FTF	Mon, Dec 10, 2018	9.34	9.39	9.28	9.32
3842	NYSE	FTF	Fri, Dec 7, 2018	9.30	9.34	9.30	9.34
3841	NYSE	FTF	Thu, Dec 6, 2018	9.28	9.37	9.27	9.36
3840	NYSE	FTF	Tue, Dec 4, 2018	9.34	9.42	9.34	9.37
3839	NYSE	FTF	Mon, Dec 3, 2018	9.24	9.40	9.24	9.39
3838	NYSE	FTF	Fri, Nov 30, 2018	9.19	9.23	9.15	9.22
3837	NYSE	FTF	Thu, Nov 29, 2018	9.19	9.27	9.17	9.20
3836	NYSE	FTF	Wed, Nov 28, 2018	9.30	9.33	9.25	9.23
3835	NYSE	FTF	Tue, Nov 27, 2018	9.26	9.30	9.21	9.29
3834	NYSE	FTF	Mon, Nov 26, 2018	9.27	9.31	9.23	9.31
3833	NYSE	FTF	Fri, Nov 23, 2018	9.24	9.25	9.21	9.25
3832	NYSE	FTF	Wed, Nov 21, 2018	9.22	9.30	9.17	9.22
3831	NYSE	FTF	Tue, Nov 20, 2018	9.21	9.28	9.18	9.25
3830	NYSE	FTF	Mon, Nov 19, 2018	9.33	9.36	9.26	9.26
3829	NYSE	FTF	Fri, Nov 16, 2018	9.39	9.39	9.30	9.33
3828	NYSE	FTF	Thu, Nov 15, 2018	9.37	9.41	9.32	9.34
3827	NYSE	FTF	Wed, Nov 14, 2018	9.44	9.48	9.35	9.41
3826	NYSE	FTF	Tue, Nov 13, 2018	9.40	9.49	9.38	9.42
3825	NYSE	FTF	Mon, Nov 12, 2018	9.38	9.43	9.34	9.37
3824	NYSE	FTF	Fri, Nov 9, 2018	9.37	9.40	9.35	9.39
3823	NYSE	FTF	Thu, Nov 8, 2018	9.35	9.45	9.35	9.39
3822	NYSE	FTF	Wed, Nov 7, 2018	9.34	9.42	9.34	9.41
3821	NYSE	FTF	Tue, Nov 6, 2018	9.33	9.38	9.30	9.33
3820	NYSE	FTF	Mon, Nov 5, 2018	9.38	9.42	9.32	9.34
3819	NYSE	FTF	Fri, Nov 2, 2018	9.36	9.42	9.31	9.40
3818	NYSE	FTF	Thu, Nov 1, 2018	9.27	9.43	9.27	9.42
3817	NYSE	FTF	Wed, Oct 31, 2018	9.30	9.43	9.30	9.30
3816	NYSE	FTF	Tue, Oct 30, 2018	9.48	9.48	9.34	9.45
3815	NYSE	FTF	Mon, Oct 29, 2018	9.35	9.55	9.35	9.35
3814	NYSE	FTF	Fri, Oct 26, 2018	9.32	9.53	9.25	9.33
3813	NYSE	FTF	Thu, Oct 25, 2018	9.30	9.32	9.24	9.29
3812	NYSE	FTF	Wed, Oct 24, 2018	9.37	9.39	9.22	9.25
3811	NYSE	FTF	Tue, Oct 23, 2018	9.36	9.42	9.31	9.35
3810	NYSE	FTF	Mon, Oct 22, 2018	9.50	9.54	9.31	9.33
3809	NYSE	FTF	Fri, Oct 19, 2018	9.62	9.65	9.50	9.51
3808	NYSE	FTF	Thu, Oct 18, 2018	9.80	9.80	9.65	9.65
3807	NYSE	FTF	Wed, Oct 17, 2018	9.79	9.83	9.73	9.75
3806	NYSE	FTF	Tue, Oct 16, 2018	9.80	10.00	9.78	9.89
3805	NYSE	FTF	Mon, Oct 15, 2018	9.62	9.79	9.59	9.73
3804	NYSE	FTF	Fri, Oct 12, 2018	9.64	9.64	9.43	9.57
3803	NYSE	FTF	Thu, Oct 11, 2018	9.71	9.72	9.56	9.58
3802	NYSE	FTF	Wed, Oct 10, 2018	10.00	10.00	9.72	9.75
3801	NYSE	FTF	Tue, Oct 9, 2018	9.92	10.00	9.92	9.96
3800	NYSE	FTF	Mon, Oct 8, 2018	10.14	10.14	9.90	10.00
3799	NYSE	FTF	Fri, Oct 5, 2018	10.15	10.15	9.85	9.98
3798	NYSE	FTF	Thu, Oct 4, 2018	10.12	10.19	10.04	10.17
3797	NYSE	FTF	Wed, Oct 3, 2018	10.20	10.21	10.00	10.05
3796	NYSE	FTF	Tue, Oct 2, 2018	10.14	10.20	10.14	10.17
3795	NYSE	FTF	Mon, Oct 1, 2018	10.23	10.24	10.07	10.24
3794	NYSE	FTF	Fri, Sep 28, 2018	10.32	10.32	10.06	10.18
3793	NYSE	FTF	Thu, Sep 27, 2018	10.27	10.30	10.20	10.24
3792	NYSE	FTF	Wed, Sep 26, 2018	10.29	10.35	10.15	10.21
3791	NYSE	FTF	Tue, Sep 25, 2018	10.24	10.24	10.05	10.10
3790	NYSE	FTF	Mon, Sep 24, 2018	10.29	10.45	10.15	10.16
3789	NYSE	FTF	Fri, Sep 21, 2018	10.43	10.50	10.27	10.33
3788	NYSE	FTF	Thu, Sep 20, 2018	10.95	10.95	10.39	10.52
3787	NYSE	FTF	Wed, Sep 19, 2018	11.37	11.38	11.27	11.13
3786	NYSE	FTF	Tue, Sep 18, 2018	11.39	11.40	11.32	11.38
3785	NYSE	FTF	Mon, Sep 17, 2018	11.34	11.39	11.32	11.39
3784	NYSE	FTF	Fri, Sep 14, 2018	11.38	11.41	11.27	11.30
3783	NYSE	FTF	Thu, Sep 13, 2018	11.42	11.42	11.33	11.34
3782	NYSE	FTF	Wed, Sep 12, 2018	11.38	11.38	11.33	11.37
3781	NYSE	FTF	Tue, Sep 11, 2018	11.30	11.32	11.28	11.30
3780	NYSE	FTF	Mon, Sep 10, 2018	11.33	11.33	11.21	11.25
3779	NYSE	FTF	Fri, Sep 7, 2018	11.28	11.30	11.20	11.22
3778	NYSE	FTF	Thu, Sep 6, 2018	11.29	11.33	11.25	11.33
3777	NYSE	FTF	Wed, Sep 5, 2018	11.27	11.31	11.26	11.29
3776	NYSE	FTF	Tue, Sep 4, 2018	11.32	11.34	11.28	11.31
3775	NYSE	FTF	Fri, Aug 31, 2018	11.32	11.37	11.31	11.35
3774	NYSE	FTF	Thu, Aug 30, 2018	11.37	11.38	11.30	11.35
3773	NYSE	FTF	Wed, Aug 29, 2018	11.47	11.52	11.45	11.40
3772	NYSE	FTF	Tue, Aug 28, 2018	11.54	11.55	11.43	11.55
3771	NYSE	FTF	Mon, Aug 27, 2018	11.38	11.44	11.38	11.44
3770	NYSE	FTF	Fri, Aug 24, 2018	11.42	11.42	11.36	11.38
3769	NYSE	FTF	Thu, Aug 23, 2018	11.36	11.39	11.34	11.39
3768	NYSE	FTF	Wed, Aug 22, 2018	11.36	11.36	11.33	11.35
3767	NYSE	FTF	Tue, Aug 21, 2018	11.34	11.36	11.31	11.32
3766	NYSE	FTF	Mon, Aug 20, 2018	11.25	11.33	11.23	11.33
3765	NYSE	FTF	Fri, Aug 17, 2018	11.24	11.28	11.20	11.22
3764	NYSE	FTF	Thu, Aug 16, 2018	11.24	11.24	11.21	11.24
3763	NYSE	FTF	Wed, Aug 15, 2018	11.24	11.24	11.22	11.22
3762	NYSE	FTF	Tue, Aug 14, 2018	11.21	11.25	11.21	11.22
3761	NYSE	FTF	Mon, Aug 13, 2018	11.21	11.22	11.19	11.22
3760	NYSE	FTF	Fri, Aug 10, 2018	11.22	11.22	11.18	11.18
3759	NYSE	FTF	Thu, Aug 9, 2018	11.22	11.22	11.18	11.22
3758	NYSE	FTF	Wed, Aug 8, 2018	11.21	11.23	11.19	11.19
3757	NYSE	FTF	Tue, Aug 7, 2018	11.23	11.23	11.21	11.21
3756	NYSE	FTF	Mon, Aug 6, 2018	11.20	11.23	11.20	11.23
3755	NYSE	FTF	Fri, Aug 3, 2018	11.22	11.24	11.20	11.23
3754	NYSE	FTF	Thu, Aug 2, 2018	11.20	11.22	11.19	11.20
3753	NYSE	FTF	Wed, Aug 1, 2018	11.17	11.20	11.17	11.20
3752	NYSE	FTF	Tue, Jul 31, 2018	11.25	11.26	11.15	11.16
3751	NYSE	FTF	Mon, Jul 30, 2018	11.31	11.31	11.21	11.24
3750	NYSE	FTF	Fri, Jul 27, 2018	11.30	11.34	11.28	11.34
3749	NYSE	FTF	Thu, Jul 26, 2018	11.31	11.31	11.26	11.30
3748	NYSE	FTF	Wed, Jul 25, 2018	11.34	11.34	11.27	11.32
3747	NYSE	FTF	Tue, Jul 24, 2018	11.27	11.27	11.21	11.26
3746	NYSE	FTF	Mon, Jul 23, 2018	11.21	11.25	11.19	11.20
3745	NYSE	FTF	Fri, Jul 20, 2018	11.18	11.21	11.17	11.20
3744	NYSE	FTF	Thu, Jul 19, 2018	11.13	11.19	11.13	11.18
3743	NYSE	FTF	Wed, Jul 18, 2018	11.11	11.14	11.08	11.13
3742	NYSE	FTF	Tue, Jul 17, 2018	11.09	11.10	11.05	11.08
3741	NYSE	FTF	Mon, Jul 16, 2018	11.10	11.10	11.03	11.08
3740	NYSE	FTF	Fri, Jul 13, 2018	11.11	11.11	11.04	11.07
3739	NYSE	FTF	Thu, Jul 12, 2018	11.09	11.09	11.02	11.04
3738	NYSE	FTF	Wed, Jul 11, 2018	11.09	11.09	11.05	11.07
3737	NYSE	FTF	Tue, Jul 10, 2018	11.00	11.08	11.00	11.08
3736	NYSE	FTF	Mon, Jul 9, 2018	11.02	11.04	11.00	11.00
3735	NYSE	FTF	Fri, Jul 6, 2018	11.00	11.03	10.95	11.03
3734	NYSE	FTF	Thu, Jul 5, 2018	10.95	11.00	10.93	10.97
3733	NYSE	FTF	Tue, Jul 3, 2018	11.02	11.02	10.95	10.96
3732	NYSE	FTF	Mon, Jul 2, 2018	10.97	11.02	10.97	11.00
3731	NYSE	FTF	Fri, Jun 29, 2018	10.95	11.02	10.92	10.92
3730	NYSE	FTF	Thu, Jun 28, 2018	10.91	10.97	10.87	10.96
3729	NYSE	FTF	Wed, Jun 27, 2018	11.01	11.01	10.95	10.87
3728	NYSE	FTF	Tue, Jun 26, 2018	10.96	11.01	10.95	10.98
3727	NYSE	FTF	Mon, Jun 25, 2018	10.96	10.99	10.94	10.97
3726	NYSE	FTF	Fri, Jun 22, 2018	10.93	10.94	10.91	10.94
3725	NYSE	FTF	Thu, Jun 21, 2018	10.98	10.99	10.91	10.93
3724	NYSE	FTF	Wed, Jun 20, 2018	10.98	10.98	10.93	10.98
3723	NYSE	FTF	Tue, Jun 19, 2018	10.86	10.94	10.86	10.94
3722	NYSE	FTF	Mon, Jun 18, 2018	10.92	10.96	10.86	10.88
3721	NYSE	FTF	Fri, Jun 15, 2018	10.95	10.96	10.92	10.95
3720	NYSE	FTF	Thu, Jun 14, 2018	10.95	10.95	10.92	10.95
3719	NYSE	FTF	Wed, Jun 13, 2018	10.95	10.95	10.92	10.94
3718	NYSE	FTF	Tue, Jun 12, 2018	10.95	10.95	10.89	10.93
3717	NYSE	FTF	Mon, Jun 11, 2018	10.94	10.94	10.90	10.92
3716	NYSE	FTF	Fri, Jun 8, 2018	10.94	10.94	10.90	10.93
3715	NYSE	FTF	Thu, Jun 7, 2018	10.93	10.93	10.85	10.90
3714	NYSE	FTF	Wed, Jun 6, 2018	10.95	10.95	10.89	10.93
3713	NYSE	FTF	Tue, Jun 5, 2018	11.01	11.01	10.93	10.94
3712	NYSE	FTF	Mon, Jun 4, 2018	10.97	11.03	10.95	10.98
3711	NYSE	FTF	Fri, Jun 1, 2018	11.06	11.06	10.93	10.96
3710	NYSE	FTF	Thu, May 31, 2018	10.99	11.05	10.96	11.05
3709	NYSE	FTF	Wed, May 30, 2018	11.00	11.00	10.93	10.99
3708	NYSE	FTF	Tue, May 29, 2018	11.05	11.05	10.99	10.92
3707	NYSE	FTF	Fri, May 25, 2018	11.02	11.05	11.00	11.03
3706	NYSE	FTF	Thu, May 24, 2018	11.02	11.05	11.00	11.01
3705	NYSE	FTF	Wed, May 23, 2018	11.02	11.02	10.98	11.00
3704	NYSE	FTF	Tue, May 22, 2018	10.99	11.01	10.98	11.01
3703	NYSE	FTF	Mon, May 21, 2018	10.98	11.02	10.95	10.99
3702	NYSE	FTF	Fri, May 18, 2018	10.97	11.00	10.94	10.94
3701	NYSE	FTF	Thu, May 17, 2018	11.02	11.02	10.97	10.97
3700	NYSE	FTF	Wed, May 16, 2018	11.04	11.04	10.98	11.00
3699	NYSE	FTF	Tue, May 15, 2018	11.10	11.10	10.91	11.02
3698	NYSE	FTF	Mon, May 14, 2018	11.04	11.11	10.91	11.05
3697	NYSE	FTF	Fri, May 11, 2018	11.05	11.06	11.00	11.06
3696	NYSE	FTF	Thu, May 10, 2018	11.10	11.12	11.01	11.04
3695	NYSE	FTF	Wed, May 9, 2018	11.07	11.07	11.00	11.07
3694	NYSE	FTF	Tue, May 8, 2018	11.06	11.08	11.03	11.08
3693	NYSE	FTF	Mon, May 7, 2018	11.02	11.07	11.02	11.04
3692	NYSE	FTF	Fri, May 4, 2018	11.04	11.08	11.03	11.03
3691	NYSE	FTF	Thu, May 3, 2018	11.09	11.10	11.02	11.03
3690	NYSE	FTF	Wed, May 2, 2018	11.11	11.11	11.05	11.07
3689	NYSE	FTF	Tue, May 1, 2018	11.05	11.08	11.01	11.05
3688	NYSE	FTF	Mon, Apr 30, 2018	11.06	11.07	10.97	11.06
3687	NYSE	FTF	Fri, Apr 27, 2018	11.13	11.13	11.06	11.08
3686	NYSE	FTF	Thu, Apr 26, 2018	11.11	11.16	11.09	11.06
3685	NYSE	FTF	Wed, Apr 25, 2018	11.15	11.16	11.10	11.11
3684	NYSE	FTF	Tue, Apr 24, 2018	11.15	11.20	11.13	11.14
3683	NYSE	FTF	Mon, Apr 23, 2018	11.11	11.17	11.10	11.15
3682	NYSE	FTF	Fri, Apr 20, 2018	11.23	11.23	11.12	11.12
3681	NYSE	FTF	Thu, Apr 19, 2018	11.22	11.22	11.12	11.18
3680	NYSE	FTF	Wed, Apr 18, 2018	11.19	11.24	11.17	11.24
3679	NYSE	FTF	Tue, Apr 17, 2018	11.21	11.23	11.18	11.20
3678	NYSE	FTF	Mon, Apr 16, 2018	11.23	11.24	11.21	11.22
3677	NYSE	FTF	Fri, Apr 13, 2018	11.25	11.25	11.17	11.25
3676	NYSE	FTF	Thu, Apr 12, 2018	11.20	11.24	11.20	11.24
3675	NYSE	FTF	Wed, Apr 11, 2018	11.26	11.26	11.18	11.23
3674	NYSE	FTF	Tue, Apr 10, 2018	11.19	11.25	11.19	11.24
3673	NYSE	FTF	Mon, Apr 9, 2018	11.13	11.20	11.13	11.20
3672	NYSE	FTF	Fri, Apr 6, 2018	11.10	11.15	11.09	11.11
3671	NYSE	FTF	Thu, Apr 5, 2018	11.13	11.14	11.10	11.11
3670	NYSE	FTF	Wed, Apr 4, 2018	11.12	11.14	11.11	11.13
3669	NYSE	FTF	Tue, Apr 3, 2018	11.12	11.16	11.10	11.16
3668	NYSE	FTF	Mon, Apr 2, 2018	11.15	11.17	11.12	11.12
3667	NYSE	FTF	Thu, Mar 29, 2018	11.13	11.19	11.13	11.17
3666	NYSE	FTF	Wed, Mar 28, 2018	11.17	11.17	11.10	11.13
3665	NYSE	FTF	Tue, Mar 27, 2018	11.29	11.29	11.18	11.17
3664	NYSE	FTF	Mon, Mar 26, 2018	11.21	11.23	11.20	11.21
3663	NYSE	FTF	Fri, Mar 23, 2018	11.18	11.23	11.14	11.21
3662	NYSE	FTF	Thu, Mar 22, 2018	11.11	11.20	11.10	11.17
3661	NYSE	FTF	Wed, Mar 21, 2018	11.21	11.22	11.09	11.15
3660	NYSE	FTF	Tue, Mar 20, 2018	11.15	11.23	11.15	11.21
3659	NYSE	FTF	Mon, Mar 19, 2018	11.26	11.26	11.14	11.17
3658	NYSE	FTF	Fri, Mar 16, 2018	11.23	11.26	11.23	11.26
3657	NYSE	FTF	Thu, Mar 15, 2018	11.29	11.33	11.23	11.23
3656	NYSE	FTF	Wed, Mar 14, 2018	11.25	11.32	11.22	11.30
3655	NYSE	FTF	Tue, Mar 13, 2018	11.23	11.29	11.20	11.21
3654	NYSE	FTF	Mon, Mar 12, 2018	11.25	11.32	11.20	11.22
3653	NYSE	FTF	Fri, Mar 9, 2018	11.20	11.24	11.18	11.23
3652	NYSE	FTF	Thu, Mar 8, 2018	11.19	11.19	11.15	11.17
3651	NYSE	FTF	Wed, Mar 7, 2018	11.17	11.19	11.12	11.18
3650	NYSE	FTF	Tue, Mar 6, 2018	11.14	11.19	11.11	11.19
3649	NYSE	FTF	Mon, Mar 5, 2018	11.18	11.18	11.14	11.14
3648	NYSE	FTF	Fri, Mar 2, 2018	11.15	11.21	11.13	11.18
3647	NYSE	FTF	Thu, Mar 1, 2018	11.21	11.21	11.13	11.17
3646	NYSE	FTF	Wed, Feb 28, 2018	11.16	11.23	11.11	11.21
3645	NYSE	FTF	Tue, Feb 27, 2018	11.27	11.29	11.16	11.17
3644	NYSE	FTF	Mon, Feb 26, 2018	11.37	11.38	11.31	11.24
3643	NYSE	FTF	Fri, Feb 23, 2018	11.40	11.41	11.31	11.38
3642	NYSE	FTF	Thu, Feb 22, 2018	11.37	11.39	11.27	11.37
3641	NYSE	FTF	Wed, Feb 21, 2018	11.32	11.41	11.29	11.37
3640	NYSE	FTF	Tue, Feb 20, 2018	11.34	11.41	11.25	11.34
3639	NYSE	FTF	Fri, Feb 16, 2018	11.36	11.41	11.34	11.37
3638	NYSE	FTF	Thu, Feb 15, 2018	11.41	11.44	11.35	11.41
3637	NYSE	FTF	Wed, Feb 14, 2018	11.29	11.40	11.29	11.39
3636	NYSE	FTF	Tue, Feb 13, 2018	11.29	11.36	11.22	11.35
3635	NYSE	FTF	Mon, Feb 12, 2018	11.38	11.54	11.26	11.34
3634	NYSE	FTF	Fri, Feb 9, 2018	11.31	11.42	11.30	11.38
3633	NYSE	FTF	Thu, Feb 8, 2018	11.50	11.52	11.39	11.40
3632	NYSE	FTF	Wed, Feb 7, 2018	11.48	11.60	11.48	11.52
3631	NYSE	FTF	Tue, Feb 6, 2018	11.22	11.56	11.22	11.52
3630	NYSE	FTF	Mon, Feb 5, 2018	11.61	11.61	11.38	11.50
3629	NYSE	FTF	Fri, Feb 2, 2018	11.62	11.65	11.56	11.61
3628	NYSE	FTF	Thu, Feb 1, 2018	11.69	11.70	11.65	11.68
3627	NYSE	FTF	Wed, Jan 31, 2018	11.68	11.73	11.64	11.69
3626	NYSE	FTF	Tue, Jan 30, 2018	11.57	11.80	11.57	11.65
3625	NYSE	FTF	Mon, Jan 29, 2018	11.92	11.97	11.90	11.84
3624	NYSE	FTF	Fri, Jan 26, 2018	11.97	12.04	11.93	12.02
3623	NYSE	FTF	Thu, Jan 25, 2018	11.94	11.97	11.86	11.90
3622	NYSE	FTF	Wed, Jan 24, 2018	11.97	11.98	11.92	11.94
3621	NYSE	FTF	Tue, Jan 23, 2018	11.93	11.96	11.90	11.94
3620	NYSE	FTF	Mon, Jan 22, 2018	11.86	11.93	11.86	11.88
3619	NYSE	FTF	Fri, Jan 19, 2018	11.88	11.91	11.85	11.87
3618	NYSE	FTF	Thu, Jan 18, 2018	11.86	11.89	11.84	11.88
3617	NYSE	FTF	Wed, Jan 17, 2018	11.82	11.90	11.82	11.90
3616	NYSE	FTF	Tue, Jan 16, 2018	11.83	11.89	11.80	11.82
3615	NYSE	FTF	Fri, Jan 12, 2018	11.91	11.92	11.81	11.81
3614	NYSE	FTF	Thu, Jan 11, 2018	11.95	11.95	11.83	11.87
3613	NYSE	FTF	Wed, Jan 10, 2018	11.87	11.87	11.83	11.85
3612	NYSE	FTF	Tue, Jan 9, 2018	11.87	11.87	11.82	11.85
3611	NYSE	FTF	Mon, Jan 8, 2018	11.84	11.89	11.83	11.88
3610	NYSE	FTF	Fri, Jan 5, 2018	11.89	11.89	11.83	11.87
3609	NYSE	FTF	Thu, Jan 4, 2018	11.85	11.87	11.80	11.84
3608	NYSE	FTF	Wed, Jan 3, 2018	11.80	11.84	11.79	11.81
3607	NYSE	FTF	Tue, Jan 2, 2018	11.83	11.85	11.75	11.77
3606	NYSE	FTF	Fri, Dec 29, 2017	11.75	11.87	11.75	11.83
3605	NYSE	FTF	Thu, Dec 28, 2017	11.86	11.86	11.71	11.78
3604	NYSE	FTF	Wed, Dec 27, 2017	11.79	11.91	11.75	11.76
3603	NYSE	FTF	Tue, Dec 26, 2017	11.70	11.78	11.70	11.77
3602	NYSE	FTF	Fri, Dec 22, 2017	11.94	11.95	11.67	11.72
3601	NYSE	FTF	Thu, Dec 21, 2017	11.76	11.76	11.65	11.68
3600	NYSE	FTF	Wed, Dec 20, 2017	11.65	11.74	11.65	11.74
3599	NYSE	FTF	Tue, Dec 19, 2017	11.60	11.76	11.56	11.67
3598	NYSE	FTF	Mon, Dec 18, 2017	11.75	11.75	11.56	11.60
3597	NYSE	FTF	Fri, Dec 15, 2017	11.73	11.73	11.61	11.66
3596	NYSE	FTF	Thu, Dec 14, 2017	11.56	11.69	11.48	11.69
3595	NYSE	FTF	Wed, Dec 13, 2017	11.54	11.60	11.46	11.60
3594	NYSE	FTF	Tue, Dec 12, 2017	11.66	11.66	11.51	11.52
3593	NYSE	FTF	Mon, Dec 11, 2017	11.60	11.65	11.55	11.64
3592	NYSE	FTF	Fri, Dec 8, 2017	11.74	11.74	11.57	11.61
3591	NYSE	FTF	Thu, Dec 7, 2017	11.77	11.77	11.69	11.69
3590	NYSE	FTF	Wed, Dec 6, 2017	11.73	11.80	11.70	11.80
3589	NYSE	FTF	Tue, Dec 5, 2017	11.72	11.74	11.69	11.71
3588	NYSE	FTF	Mon, Dec 4, 2017	11.78	11.78	11.67	11.68
3587	NYSE	FTF	Fri, Dec 1, 2017	11.74	11.76	11.69	11.74
3586	NYSE	FTF	Thu, Nov 30, 2017	11.73	11.73	11.69	11.70
3585	NYSE	FTF	Wed, Nov 29, 2017	11.68	11.70	11.66	11.67
3584	NYSE	FTF	Tue, Nov 28, 2017	11.82	11.82	11.77	11.68
3583	NYSE	FTF	Mon, Nov 27, 2017	11.82	11.85	11.76	11.77
3582	NYSE	FTF	Fri, Nov 24, 2017	11.77	11.78	11.73	11.78
3581	NYSE	FTF	Wed, Nov 22, 2017	11.75	11.75	11.72	11.75
3580	NYSE	FTF	Tue, Nov 21, 2017	11.77	11.77	11.72	11.72
3579	NYSE	FTF	Mon, Nov 20, 2017	11.75	11.81	11.73	11.73
3578	NYSE	FTF	Fri, Nov 17, 2017	11.70	11.75	11.69	11.75
3577	NYSE	FTF	Thu, Nov 16, 2017	11.72	11.76	11.69	11.70
3576	NYSE	FTF	Wed, Nov 15, 2017	11.74	11.76	11.66	11.66
3575	NYSE	FTF	Tue, Nov 14, 2017	11.76	11.80	11.74	11.75
3574	NYSE	FTF	Mon, Nov 13, 2017	11.85	11.86	11.75	11.79
3573	NYSE	FTF	Fri, Nov 10, 2017	11.94	11.94	11.85	11.86
3572	NYSE	FTF	Thu, Nov 9, 2017	11.94	11.94	11.85	11.94
3571	NYSE	FTF	Wed, Nov 8, 2017	11.96	11.97	11.91	11.97
3570	NYSE	FTF	Tue, Nov 7, 2017	11.94	11.99	11.81	11.95
3569	NYSE	FTF	Mon, Nov 6, 2017	11.93	11.97	11.92	11.97
3568	NYSE	FTF	Fri, Nov 3, 2017	11.94	11.95	11.90	11.91
3567	NYSE	FTF	Thu, Nov 2, 2017	11.95	11.95	11.90	11.94
3566	NYSE	FTF	Wed, Nov 1, 2017	11.97	11.97	11.91	11.92
3565	NYSE	FTF	Tue, Oct 31, 2017	11.90	11.99	11.90	11.90
3564	NYSE	FTF	Mon, Oct 30, 2017	12.04	12.04	11.90	11.91
3563	NYSE	FTF	Fri, Oct 27, 2017	12.01	12.06	11.98	12.01
3562	NYSE	FTF	Thu, Oct 26, 2017	12.00	12.03	11.94	12.03
3561	NYSE	FTF	Wed, Oct 25, 2017	12.11	12.11	11.93	11.96
3560	NYSE	FTF	Tue, Oct 24, 2017	12.08	12.13	12.05	12.13
3559	NYSE	FTF	Mon, Oct 23, 2017	12.07	12.09	12.03	12.05
3558	NYSE	FTF	Fri, Oct 20, 2017	12.12	12.12	12.01	12.06
3557	NYSE	FTF	Thu, Oct 19, 2017	11.99	12.08	11.99	12.08
3556	NYSE	FTF	Wed, Oct 18, 2017	12.03	12.03	11.98	12.01
3555	NYSE	FTF	Tue, Oct 17, 2017	12.04	12.04	12.00	12.03
3554	NYSE	FTF	Mon, Oct 16, 2017	12.03	12.07	11.98	12.01
3553	NYSE	FTF	Fri, Oct 13, 2017	12.00	12.03	11.97	12.02
3552	NYSE	FTF	Thu, Oct 12, 2017	11.99	12.02	11.98	12.00
3551	NYSE	FTF	Wed, Oct 11, 2017	12.00	12.01	11.94	11.98
3550	NYSE	FTF	Tue, Oct 10, 2017	11.97	12.00	11.97	11.98
3549	NYSE	FTF	Mon, Oct 9, 2017	11.97	11.99	11.94	11.94
3548	NYSE	FTF	Fri, Oct 6, 2017	11.99	11.99	11.92	11.95
3547	NYSE	FTF	Thu, Oct 5, 2017	11.98	11.99	11.96	11.97
3546	NYSE	FTF	Wed, Oct 4, 2017	11.97	11.98	11.95	11.98
3545	NYSE	FTF	Tue, Oct 3, 2017	11.97	12.00	11.95	11.96
3544	NYSE	FTF	Mon, Oct 2, 2017	12.03	12.04	11.97	11.98
3543	NYSE	FTF	Fri, Sep 29, 2017	12.00	12.01	11.96	12.01
3542	NYSE	FTF	Thu, Sep 28, 2017	12.00	12.00	11.92	12.00
3541	NYSE	FTF	Wed, Sep 27, 2017	12.04	12.10	11.97	11.96
3540	NYSE	FTF	Tue, Sep 26, 2017	12.03	12.05	12.00	12.01
3539	NYSE	FTF	Mon, Sep 25, 2017	12.00	12.04	11.97	12.04
3538	NYSE	FTF	Fri, Sep 22, 2017	11.91	12.00	11.91	12.00
3537	NYSE	FTF	Thu, Sep 21, 2017	11.94	11.96	11.90	11.96
3536	NYSE	FTF	Wed, Sep 20, 2017	11.94	11.96	11.87	11.96
3535	NYSE	FTF	Tue, Sep 19, 2017	11.93	11.94	11.91	11.94
3534	NYSE	FTF	Mon, Sep 18, 2017	11.92	11.93	11.90	11.93
3533	NYSE	FTF	Fri, Sep 15, 2017	11.92	11.93	11.89	11.89
3532	NYSE	FTF	Thu, Sep 14, 2017	11.90	11.92	11.87	11.92
3531	NYSE	FTF	Wed, Sep 13, 2017	11.91	11.91	11.85	11.89
3530	NYSE	FTF	Tue, Sep 12, 2017	11.89	11.93	11.87	11.90
3529	NYSE	FTF	Mon, Sep 11, 2017	11.90	11.92	11.87	11.89
3528	NYSE	FTF	Fri, Sep 8, 2017	11.87	11.90	11.85	11.89
3527	NYSE	FTF	Thu, Sep 7, 2017	11.86	11.87	11.85	11.87
3526	NYSE	FTF	Wed, Sep 6, 2017	11.82	11.85	11.81	11.85
3525	NYSE	FTF	Tue, Sep 5, 2017	11.89	11.89	11.76	11.76
3524	NYSE	FTF	Fri, Sep 1, 2017	11.88	11.90	11.85	11.90
3523	NYSE	FTF	Thu, Aug 31, 2017	11.84	11.88	11.82	11.88
3522	NYSE	FTF	Wed, Aug 30, 2017	11.81	11.84	11.77	11.83
3521	NYSE	FTF	Tue, Aug 29, 2017	11.83	11.83	11.77	11.78
3520	NYSE	FTF	Mon, Aug 28, 2017	11.93	11.93	11.88	11.79
3519	NYSE	FTF	Fri, Aug 25, 2017	11.92	11.95	11.87	11.92
3518	NYSE	FTF	Thu, Aug 24, 2017	11.90	11.91	11.88	11.90
3517	NYSE	FTF	Wed, Aug 23, 2017	11.83	11.91	11.80	11.91
3516	NYSE	FTF	Tue, Aug 22, 2017	11.86	11.86	11.74	11.84
3515	NYSE	FTF	Mon, Aug 21, 2017	11.70	11.79	11.70	11.78
3514	NYSE	FTF	Fri, Aug 18, 2017	11.81	11.81	11.73	11.79
3513	NYSE	FTF	Thu, Aug 17, 2017	11.81	11.82	11.71	11.77
3512	NYSE	FTF	Wed, Aug 16, 2017	11.79	11.82	11.74	11.81
3511	NYSE	FTF	Tue, Aug 15, 2017	11.85	11.85	11.75	11.75
3510	NYSE	FTF	Mon, Aug 14, 2017	11.79	11.85	11.79	11.82
3509	NYSE	FTF	Fri, Aug 11, 2017	11.62	11.84	11.61	11.78
3508	NYSE	FTF	Thu, Aug 10, 2017	11.81	11.81	11.63	11.66
3507	NYSE	FTF	Wed, Aug 9, 2017	11.89	11.89	11.75	11.78
3506	NYSE	FTF	Tue, Aug 8, 2017	11.91	11.92	11.85	11.88
3505	NYSE	FTF	Mon, Aug 7, 2017	11.91	11.91	11.85	11.91
3504	NYSE	FTF	Fri, Aug 4, 2017	11.92	11.94	11.87	11.87
3503	NYSE	FTF	Thu, Aug 3, 2017	11.93	11.94	11.87	11.89
3502	NYSE	FTF	Wed, Aug 2, 2017	11.92	11.93	11.85	11.92
3501	NYSE	FTF	Tue, Aug 1, 2017	11.93	11.94	11.86	11.91
3500	NYSE	FTF	Mon, Jul 31, 2017	11.88	11.88	11.85	11.85
3499	NYSE	FTF	Fri, Jul 28, 2017	11.85	11.87	11.83	11.86
3498	NYSE	FTF	Thu, Jul 27, 2017	11.86	11.87	11.82	11.82
3497	NYSE	FTF	Wed, Jul 26, 2017	11.95	11.95	11.90	11.81
3496	NYSE	FTF	Tue, Jul 25, 2017	11.93	11.95	11.90	11.94
3495	NYSE	FTF	Mon, Jul 24, 2017	11.96	11.96	11.91	11.92
3494	NYSE	FTF	Fri, Jul 21, 2017	11.94	11.94	11.90	11.92
3493	NYSE	FTF	Thu, Jul 20, 2017	11.96	11.97	11.90	11.92
3492	NYSE	FTF	Wed, Jul 19, 2017	11.93	11.99	11.93	11.94
3491	NYSE	FTF	Tue, Jul 18, 2017	11.95	11.95	11.90	11.92
3490	NYSE	FTF	Mon, Jul 17, 2017	11.98	11.99	11.92	11.92
3489	NYSE	FTF	Fri, Jul 14, 2017	11.92	11.99	11.89	11.98
3488	NYSE	FTF	Thu, Jul 13, 2017	11.89	11.92	11.87	11.90
3487	NYSE	FTF	Wed, Jul 12, 2017	11.89	11.90	11.86	11.88
3486	NYSE	FTF	Tue, Jul 11, 2017	11.89	11.90	11.84	11.85
3485	NYSE	FTF	Mon, Jul 10, 2017	11.90	11.90	11.86	11.89
3484	NYSE	FTF	Fri, Jul 7, 2017	11.87	11.92	11.87	11.88
3483	NYSE	FTF	Thu, Jul 6, 2017	11.91	11.93	11.86	11.86
3482	NYSE	FTF	Wed, Jul 5, 2017	11.94	11.94	11.89	11.91
3481	NYSE	FTF	Mon, Jul 3, 2017	11.94	11.95	11.87	11.92
3480	NYSE	FTF	Fri, Jun 30, 2017	11.88	11.95	11.83	11.83
3479	NYSE	FTF	Thu, Jun 29, 2017	11.91	11.91	11.81	11.85
3478	NYSE	FTF	Wed, Jun 28, 2017	11.90	11.90	11.86	11.89
3477	NYSE	FTF	Tue, Jun 27, 2017	12.01	12.02	11.93	11.83
3476	NYSE	FTF	Mon, Jun 26, 2017	12.03	12.03	11.97	12.00
3475	NYSE	FTF	Fri, Jun 23, 2017	11.94	12.06	11.92	12.01
3474	NYSE	FTF	Thu, Jun 22, 2017	11.94	11.96	11.90	11.94
3473	NYSE	FTF	Wed, Jun 21, 2017	11.96	11.98	11.91	11.92
3472	NYSE	FTF	Tue, Jun 20, 2017	11.98	11.99	11.94	11.95
3471	NYSE	FTF	Mon, Jun 19, 2017	11.98	12.02	11.96	11.97
3470	NYSE	FTF	Fri, Jun 16, 2017	12.00	12.01	11.96	11.97
3469	NYSE	FTF	Thu, Jun 15, 2017	11.99	12.00	11.97	11.98
3468	NYSE	FTF	Wed, Jun 14, 2017	11.99	11.99	11.95	11.99
3467	NYSE	FTF	Tue, Jun 13, 2017	11.96	12.00	11.96	11.96
3466	NYSE	FTF	Mon, Jun 12, 2017	11.98	12.01	11.94	11.97
3465	NYSE	FTF	Fri, Jun 9, 2017	12.02	12.04	11.98	12.00
3464	NYSE	FTF	Thu, Jun 8, 2017	12.00	12.02	11.97	12.00
3463	NYSE	FTF	Wed, Jun 7, 2017	12.04	12.06	12.01	12.01
3462	NYSE	FTF	Tue, Jun 6, 2017	12.09	12.13	11.97	12.04
3461	NYSE	FTF	Mon, Jun 5, 2017	12.07	12.08	12.03	12.07
3460	NYSE	FTF	Fri, Jun 2, 2017	12.05	12.07	12.00	12.07
3459	NYSE	FTF	Thu, Jun 1, 2017	11.98	12.04	11.96	12.04
3458	NYSE	FTF	Wed, May 31, 2017	11.93	11.96	11.92	11.93
3457	NYSE	FTF	Tue, May 30, 2017	11.91	11.93	11.88	11.93
3456	NYSE	FTF	Fri, May 26, 2017	11.88	11.88	11.85	11.88
3455	NYSE	FTF	Thu, May 25, 2017	11.97	11.99	11.93	11.83
3454	NYSE	FTF	Wed, May 24, 2017	11.96	11.97	11.92	11.95
3453	NYSE	FTF	Tue, May 23, 2017	11.94	11.96	11.91	11.95
3452	NYSE	FTF	Mon, May 22, 2017	11.94	11.94	11.87	11.93
3451	NYSE	FTF	Fri, May 19, 2017	11.95	12.00	11.87	11.91
3450	NYSE	FTF	Thu, May 18, 2017	11.96	11.96	11.90	11.93
3449	NYSE	FTF	Wed, May 17, 2017	11.98	12.01	11.93	11.97
3448	NYSE	FTF	Tue, May 16, 2017	11.96	12.02	11.95	11.96
3447	NYSE	FTF	Mon, May 15, 2017	11.95	11.97	11.94	11.96
3446	NYSE	FTF	Fri, May 12, 2017	11.92	11.93	11.91	11.92
3445	NYSE	FTF	Thu, May 11, 2017	11.96	11.96	11.91	11.91
3444	NYSE	FTF	Wed, May 10, 2017	11.94	11.97	11.93	11.96
3443	NYSE	FTF	Tue, May 9, 2017	11.98	11.98	11.93	11.93
3442	NYSE	FTF	Mon, May 8, 2017	11.98	11.98	11.94	11.97
3441	NYSE	FTF	Fri, May 5, 2017	11.98	11.99	11.95	11.96
3440	NYSE	FTF	Thu, May 4, 2017	11.99	11.99	11.95	11.97
3439	NYSE	FTF	Wed, May 3, 2017	11.98	12.00	11.97	11.99
3438	NYSE	FTF	Tue, May 2, 2017	11.98	11.99	11.97	11.98
3437	NYSE	FTF	Mon, May 1, 2017	11.98	12.00	11.96	11.98
3436	NYSE	FTF	Fri, Apr 28, 2017	11.97	12.01	11.96	11.96
3435	NYSE	FTF	Thu, Apr 27, 2017	11.93	11.97	11.92	11.97
3434	NYSE	FTF	Wed, Apr 26, 2017	11.94	11.94	11.87	11.92
3433	NYSE	FTF	Tue, Apr 25, 2017	12.00	12.02	11.97	11.90
3432	NYSE	FTF	Mon, Apr 24, 2017	12.02	12.02	11.96	11.99
3431	NYSE	FTF	Fri, Apr 21, 2017	12.03	12.03	11.97	11.98
3430	NYSE	FTF	Thu, Apr 20, 2017	12.01	12.03	11.97	12.03
3429	NYSE	FTF	Wed, Apr 19, 2017	12.01	12.03	11.97	11.99
3428	NYSE	FTF	Tue, Apr 18, 2017	12.03	12.03	11.98	11.99
3427	NYSE	FTF	Mon, Apr 17, 2017	12.08	12.08	12.00	12.03
3426	NYSE	FTF	Thu, Apr 13, 2017	12.01	12.03	11.98	12.03
3425	NYSE	FTF	Wed, Apr 12, 2017	12.04	12.04	11.96	11.99
3424	NYSE	FTF	Tue, Apr 11, 2017	12.03	12.05	11.98	12.02
3423	NYSE	FTF	Mon, Apr 10, 2017	12.00	12.04	11.99	12.01
3422	NYSE	FTF	Fri, Apr 7, 2017	12.00	12.02	11.96	11.98
3421	NYSE	FTF	Thu, Apr 6, 2017	12.02	12.03	11.96	11.99
3420	NYSE	FTF	Wed, Apr 5, 2017	11.98	12.05	11.94	12.00
3419	NYSE	FTF	Tue, Apr 4, 2017	12.00	12.00	11.95	11.96
3418	NYSE	FTF	Mon, Apr 3, 2017	11.99	12.02	11.96	11.98
3417	NYSE	FTF	Fri, Mar 31, 2017	11.95	12.01	11.93	11.97
3416	NYSE	FTF	Thu, Mar 30, 2017	11.94	11.95	11.91	11.94
3415	NYSE	FTF	Wed, Mar 29, 2017	11.90	11.92	11.86	11.91
3414	NYSE	FTF	Tue, Mar 28, 2017	11.94	11.94	11.89	11.83
3413	NYSE	FTF	Mon, Mar 27, 2017	11.93	11.94	11.88	11.92
3412	NYSE	FTF	Fri, Mar 24, 2017	11.97	12.02	11.93	11.94
3411	NYSE	FTF	Thu, Mar 23, 2017	11.98	11.98	11.91	11.95
3410	NYSE	FTF	Wed, Mar 22, 2017	11.97	11.99	11.89	11.98
3409	NYSE	FTF	Tue, Mar 21, 2017	11.97	11.99	11.92	11.95
3408	NYSE	FTF	Mon, Mar 20, 2017	11.95	11.99	11.93	11.95
3407	NYSE	FTF	Fri, Mar 17, 2017	11.94	11.96	11.90	11.94
3406	NYSE	FTF	Thu, Mar 16, 2017	11.96	11.98	11.88	11.88
3405	NYSE	FTF	Wed, Mar 15, 2017	12.01	12.01	11.93	11.97
3404	NYSE	FTF	Tue, Mar 14, 2017	11.95	12.02	11.82	11.90
3403	NYSE	FTF	Mon, Mar 13, 2017	12.02	12.12	11.92	11.95
3402	NYSE	FTF	Fri, Mar 10, 2017	12.00	12.02	11.87	12.01
3401	NYSE	FTF	Thu, Mar 9, 2017	12.12	12.12	11.89	11.89
3400	NYSE	FTF	Wed, Mar 8, 2017	12.20	12.20	12.00	12.14
3399	NYSE	FTF	Tue, Mar 7, 2017	12.10	12.10	12.01	12.09
3398	NYSE	FTF	Mon, Mar 6, 2017	12.17	12.17	11.98	12.04
3397	NYSE	FTF	Fri, Mar 3, 2017	12.17	12.20	12.13	12.20
3396	NYSE	FTF	Thu, Mar 2, 2017	12.16	12.20	12.16	12.16
3395	NYSE	FTF	Wed, Mar 1, 2017	12.20	12.22	12.19	12.21
3394	NYSE	FTF	Tue, Feb 28, 2017	12.15	12.20	12.15	12.17
3393	NYSE	FTF	Mon, Feb 27, 2017	12.16	12.17	12.13	12.13
3392	NYSE	FTF	Fri, Feb 24, 2017	12.17	12.17	12.12	12.12
3391	NYSE	FTF	Thu, Feb 23, 2017	12.24	12.24	12.20	12.12
3390	NYSE	FTF	Wed, Feb 22, 2017	12.18	12.23	12.18	12.21
3389	NYSE	FTF	Tue, Feb 21, 2017	12.22	12.24	12.18	12.18
3388	NYSE	FTF	Fri, Feb 17, 2017	12.24	12.24	12.18	12.22
3387	NYSE	FTF	Thu, Feb 16, 2017	12.33	12.33	12.23	12.24
3386	NYSE	FTF	Wed, Feb 15, 2017	12.26	12.29	12.24	12.27
3385	NYSE	FTF	Tue, Feb 14, 2017	12.27	12.27	12.20	12.26
3384	NYSE	FTF	Mon, Feb 13, 2017	12.24	12.29	12.23	12.23
3383	NYSE	FTF	Fri, Feb 10, 2017	12.25	12.26	12.20	12.24
3382	NYSE	FTF	Thu, Feb 9, 2017	12.25	12.27	12.19	12.20
3381	NYSE	FTF	Wed, Feb 8, 2017	12.23	12.25	12.15	12.25
3380	NYSE	FTF	Tue, Feb 7, 2017	12.26	12.28	12.22	12.22
3379	NYSE	FTF	Mon, Feb 6, 2017	12.24	12.24	12.21	12.24
3378	NYSE	FTF	Fri, Feb 3, 2017	12.23	12.25	12.20	12.22
3377	NYSE	FTF	Thu, Feb 2, 2017	12.22	12.25	12.18	12.20
3376	NYSE	FTF	Wed, Feb 1, 2017	12.23	12.23	12.17	12.20
3375	NYSE	FTF	Tue, Jan 31, 2017	12.12	12.23	12.11	12.23
3374	NYSE	FTF	Mon, Jan 30, 2017	12.08	12.12	12.07	12.12
3373	NYSE	FTF	Fri, Jan 27, 2017	12.04	12.11	12.04	12.09
3372	NYSE	FTF	Thu, Jan 26, 2017	12.16	12.16	12.10	12.00
3371	NYSE	FTF	Wed, Jan 25, 2017	12.18	12.18	12.12	12.13
3370	NYSE	FTF	Tue, Jan 24, 2017	12.18	12.20	12.08	12.13
3369	NYSE	FTF	Mon, Jan 23, 2017	12.13	12.13	12.08	12.10
3368	NYSE	FTF	Fri, Jan 20, 2017	12.08	12.11	12.04	12.07
3367	NYSE	FTF	Thu, Jan 19, 2017	12.05	12.09	12.02	12.07
3366	NYSE	FTF	Wed, Jan 18, 2017	12.14	12.14	12.05	12.08
3365	NYSE	FTF	Tue, Jan 17, 2017	12.10	12.16	12.07	12.10
3364	NYSE	FTF	Fri, Jan 13, 2017	12.09	12.13	12.07	12.11
3363	NYSE	FTF	Thu, Jan 12, 2017	12.04	12.08	12.03	12.05
3362	NYSE	FTF	Wed, Jan 11, 2017	12.04	12.07	12.03	12.04
3361	NYSE	FTF	Tue, Jan 10, 2017	12.07	12.11	12.02	12.05
3360	NYSE	FTF	Mon, Jan 9, 2017	12.02	12.07	12.01	12.03
3359	NYSE	FTF	Fri, Jan 6, 2017	12.01	12.05	12.00	12.05
3358	NYSE	FTF	Thu, Jan 5, 2017	11.93	12.10	11.93	12.01
3357	NYSE	FTF	Wed, Jan 4, 2017	12.06	12.08	12.04	12.05
3356	NYSE	FTF	Tue, Jan 3, 2017	12.06	12.06	12.02	12.05
3355	NYSE	FTF	Fri, Dec 30, 2016	11.98	12.06	11.98	12.04
3354	NYSE	FTF	Thu, Dec 29, 2016	12.05	12.07	11.94	12.02
3353	NYSE	FTF	Wed, Dec 28, 2016	11.97	12.07	11.97	12.06
3352	NYSE	FTF	Tue, Dec 27, 2016	11.99	12.11	11.99	11.97
3351	NYSE	FTF	Fri, Dec 23, 2016	12.15	12.15	11.96	11.97
3350	NYSE	FTF	Thu, Dec 22, 2016	12.07	12.17	12.07	12.17
3349	NYSE	FTF	Wed, Dec 21, 2016	11.95	12.13	11.95	12.09
3348	NYSE	FTF	Tue, Dec 20, 2016	11.96	11.98	11.95	11.98
3347	NYSE	FTF	Mon, Dec 19, 2016	11.88	11.97	11.88	11.96
3346	NYSE	FTF	Fri, Dec 16, 2016	11.88	11.99	11.86	11.86
3345	NYSE	FTF	Thu, Dec 15, 2016	11.95	11.97	11.91	11.92
3344	NYSE	FTF	Wed, Dec 14, 2016	11.97	12.03	11.90	11.99
3343	NYSE	FTF	Tue, Dec 13, 2016	12.02	12.04	11.98	12.00
3342	NYSE	FTF	Mon, Dec 12, 2016	11.99	12.04	11.92	12.03
3341	NYSE	FTF	Fri, Dec 9, 2016	11.94	11.99	11.93	11.99
3340	NYSE	FTF	Thu, Dec 8, 2016	11.87	12.00	11.82	11.97
3339	NYSE	FTF	Wed, Dec 7, 2016	11.82	11.88	11.81	11.87
3338	NYSE	FTF	Tue, Dec 6, 2016	11.80	11.89	11.79	11.88
3337	NYSE	FTF	Mon, Dec 5, 2016	11.80	11.84	11.76	11.82
3336	NYSE	FTF	Fri, Dec 2, 2016	11.72	11.83	11.72	11.79
3335	NYSE	FTF	Thu, Dec 1, 2016	11.74	11.79	11.70	11.75
3334	NYSE	FTF	Wed, Nov 30, 2016	11.76	11.81	11.75	11.75
3333	NYSE	FTF	Tue, Nov 29, 2016	11.79	11.86	11.78	11.79
3332	NYSE	FTF	Mon, Nov 28, 2016	11.81	11.94	11.78	11.80
3331	NYSE	FTF	Fri, Nov 25, 2016	11.87	11.95	11.87	11.89
3330	NYSE	FTF	Wed, Nov 23, 2016	11.92	12.02	11.90	11.90
3329	NYSE	FTF	Tue, Nov 22, 2016	11.99	12.02	11.97	11.97
3328	NYSE	FTF	Mon, Nov 21, 2016	11.88	11.98	11.88	11.96
3327	NYSE	FTF	Fri, Nov 18, 2016	11.82	11.90	11.81	11.87
3326	NYSE	FTF	Thu, Nov 17, 2016	11.78	11.88	11.78	11.85
3325	NYSE	FTF	Wed, Nov 16, 2016	11.71	11.85	11.71	11.84
3324	NYSE	FTF	Tue, Nov 15, 2016	11.50	11.88	11.50	11.78
3323	NYSE	FTF	Mon, Nov 14, 2016	11.69	11.69	11.55	11.61
3322	NYSE	FTF	Fri, Nov 11, 2016	11.78	11.81	11.51	11.74
3321	NYSE	FTF	Thu, Nov 10, 2016	12.01	12.03	11.86	11.89
3320	NYSE	FTF	Wed, Nov 9, 2016	11.91	12.07	11.90	12.07
3319	NYSE	FTF	Tue, Nov 8, 2016	11.87	12.11	11.85	12.11
3318	NYSE	FTF	Mon, Nov 7, 2016	11.91	11.92	11.83	11.92
3317	NYSE	FTF	Fri, Nov 4, 2016	11.81	11.87	11.81	11.81
3316	NYSE	FTF	Thu, Nov 3, 2016	11.83	11.87	11.82	11.84
3315	NYSE	FTF	Wed, Nov 2, 2016	11.89	12.00	11.83	11.84
3314	NYSE	FTF	Tue, Nov 1, 2016	12.02	12.06	11.90	11.93
3313	NYSE	FTF	Mon, Oct 31, 2016	12.25	12.25	12.02	12.06
3312	NYSE	FTF	Fri, Oct 28, 2016	12.21	12.38	12.21	12.27
3311	NYSE	FTF	Thu, Oct 27, 2016	12.27	12.27	12.17	12.18
3310	NYSE	FTF	Wed, Oct 26, 2016	12.31	12.41	12.31	12.26
3309	NYSE	FTF	Tue, Oct 25, 2016	12.33	12.45	12.33	12.42
3308	NYSE	FTF	Mon, Oct 24, 2016	12.24	12.42	12.24	12.37
3307	NYSE	FTF	Fri, Oct 21, 2016	12.13	12.39	12.12	12.26
3306	NYSE	FTF	Thu, Oct 20, 2016	12.08	12.13	12.07	12.12
3305	NYSE	FTF	Wed, Oct 19, 2016	11.95	12.11	11.95	12.10
3304	NYSE	FTF	Tue, Oct 18, 2016	11.90	12.00	11.90	12.00
3303	NYSE	FTF	Mon, Oct 17, 2016	11.86	11.94	11.82	11.82
3302	NYSE	FTF	Fri, Oct 14, 2016	11.96	11.97	11.88	11.91
3301	NYSE	FTF	Thu, Oct 13, 2016	11.88	12.00	11.88	11.90
3300	NYSE	FTF	Wed, Oct 12, 2016	11.82	11.93	11.82	11.90
3299	NYSE	FTF	Tue, Oct 11, 2016	12.02	12.05	11.91	11.91
3298	NYSE	FTF	Mon, Oct 10, 2016	12.00	12.09	12.00	12.00
3297	NYSE	FTF	Fri, Oct 7, 2016	12.13	12.13	11.99	11.99
3296	NYSE	FTF	Thu, Oct 6, 2016	12.13	12.14	12.10	12.11
3295	NYSE	FTF	Wed, Oct 5, 2016	12.04	12.11	12.04	12.10
3294	NYSE	FTF	Tue, Oct 4, 2016	12.09	12.11	12.04	12.09
3293	NYSE	FTF	Mon, Oct 3, 2016	12.08	12.13	12.07	12.12
3292	NYSE	FTF	Fri, Sep 30, 2016	12.17	12.17	12.09	12.09
3291	NYSE	FTF	Thu, Sep 29, 2016	11.99	12.11	11.98	12.08
3290	NYSE	FTF	Wed, Sep 28, 2016	11.94	12.02	11.94	12.01
3289	NYSE	FTF	Tue, Sep 27, 2016	11.95	12.00	11.95	11.90
3288	NYSE	FTF	Mon, Sep 26, 2016	11.93	11.98	11.92	11.93
3287	NYSE	FTF	Fri, Sep 23, 2016	11.95	12.00	11.95	11.96
3286	NYSE	FTF	Thu, Sep 22, 2016	11.98	12.03	11.95	11.96
3285	NYSE	FTF	Wed, Sep 21, 2016	11.94	12.00	11.89	11.96
3284	NYSE	FTF	Tue, Sep 20, 2016	11.90	11.94	11.90	11.93
3283	NYSE	FTF	Mon, Sep 19, 2016	11.88	11.93	11.88	11.91
3282	NYSE	FTF	Fri, Sep 16, 2016	11.86	11.91	11.79	11.85
3281	NYSE	FTF	Thu, Sep 15, 2016	11.86	11.87	11.83	11.87
3280	NYSE	FTF	Wed, Sep 14, 2016	11.81	11.88	11.79	11.83
3279	NYSE	FTF	Tue, Sep 13, 2016	11.93	11.97	11.84	11.85
3278	NYSE	FTF	Mon, Sep 12, 2016	11.99	12.00	11.90	11.98
3277	NYSE	FTF	Fri, Sep 9, 2016	12.13	12.13	11.93	11.99
3276	NYSE	FTF	Thu, Sep 8, 2016	12.13	12.17	12.09	12.16
3275	NYSE	FTF	Wed, Sep 7, 2016	12.08	12.13	12.07	12.13
3274	NYSE	FTF	Tue, Sep 6, 2016	12.06	12.10	12.06	12.07
3273	NYSE	FTF	Fri, Sep 2, 2016	12.02	12.08	12.02	12.06
3272	NYSE	FTF	Thu, Sep 1, 2016	12.05	12.06	12.04	12.04
3271	NYSE	FTF	Wed, Aug 31, 2016	11.97	12.07	11.97	12.06
3270	NYSE	FTF	Tue, Aug 30, 2016	12.00	12.00	11.97	11.99
3269	NYSE	FTF	Mon, Aug 29, 2016	12.02	12.04	11.86	12.00
3268	NYSE	FTF	Fri, Aug 26, 2016	11.98	12.07	11.98	11.98
3267	NYSE	FTF	Thu, Aug 25, 2016	11.96	12.05	11.96	12.01
3266	NYSE	FTF	Wed, Aug 24, 2016	11.99	12.03	11.97	12.00
3265	NYSE	FTF	Tue, Aug 23, 2016	11.98	12.04	11.88	12.00
3264	NYSE	FTF	Mon, Aug 22, 2016	11.91	11.94	11.91	11.93
3263	NYSE	FTF	Fri, Aug 19, 2016	11.93	12.00	11.93	11.96
3262	NYSE	FTF	Thu, Aug 18, 2016	12.01	12.06	12.00	12.02
3261	NYSE	FTF	Wed, Aug 17, 2016	12.00	12.07	12.00	12.02
3260	NYSE	FTF	Tue, Aug 16, 2016	12.03	12.03	11.98	12.00
3259	NYSE	FTF	Mon, Aug 15, 2016	11.98	12.02	11.83	12.00
3258	NYSE	FTF	Fri, Aug 12, 2016	11.87	11.97	11.86	11.94
3257	NYSE	FTF	Thu, Aug 11, 2016	11.86	11.90	11.84	11.89
3256	NYSE	FTF	Wed, Aug 10, 2016	11.87	11.88	11.84	11.86
3255	NYSE	FTF	Tue, Aug 9, 2016	11.75	11.85	11.75	11.85
3254	NYSE	FTF	Mon, Aug 8, 2016	11.76	11.78	11.74	11.77
3253	NYSE	FTF	Fri, Aug 5, 2016	11.75	11.77	11.74	11.77
3252	NYSE	FTF	Thu, Aug 4, 2016	11.70	11.75	11.70	11.74
3251	NYSE	FTF	Wed, Aug 3, 2016	11.67	11.72	11.67	11.71
3250	NYSE	FTF	Tue, Aug 2, 2016	11.65	11.71	11.62	11.71
3249	NYSE	FTF	Mon, Aug 1, 2016	11.74	11.75	11.69	11.75
3248	NYSE	FTF	Fri, Jul 29, 2016	11.73	11.79	11.68	11.79
3247	NYSE	FTF	Thu, Jul 28, 2016	11.68	11.75	11.68	11.75
3246	NYSE	FTF	Wed, Jul 27, 2016	11.74	11.76	11.65	11.72
3245	NYSE	FTF	Tue, Jul 26, 2016	11.76	11.81	11.75	11.75
3244	NYSE	FTF	Mon, Jul 25, 2016	11.81	11.81	11.77	11.77
3243	NYSE	FTF	Fri, Jul 22, 2016	11.79	11.83	11.78	11.78
3242	NYSE	FTF	Thu, Jul 21, 2016	11.78	11.82	11.77	11.79
3241	NYSE	FTF	Wed, Jul 20, 2016	11.74	11.81	11.73	11.78
3240	NYSE	FTF	Tue, Jul 19, 2016	11.76	11.77	11.69	11.73
3239	NYSE	FTF	Mon, Jul 18, 2016	11.72	11.76	11.70	11.74
3238	NYSE	FTF	Fri, Jul 15, 2016	11.75	11.75	11.71	11.72
3237	NYSE	FTF	Thu, Jul 14, 2016	11.64	11.74	11.63	11.70
3236	NYSE	FTF	Wed, Jul 13, 2016	11.68	11.72	11.65	11.65
3235	NYSE	FTF	Tue, Jul 12, 2016	11.71	11.73	11.67	11.71
3234	NYSE	FTF	Mon, Jul 11, 2016	11.60	11.71	11.60	11.66
3233	NYSE	FTF	Fri, Jul 8, 2016	11.56	11.69	11.56	11.62
3232	NYSE	FTF	Thu, Jul 7, 2016	11.55	11.61	11.54	11.54
3231	NYSE	FTF	Wed, Jul 6, 2016	11.54	11.59	11.51	11.53
3230	NYSE	FTF	Tue, Jul 5, 2016	11.52	11.57	11.51	11.53
3229	NYSE	FTF	Fri, Jul 1, 2016	11.58	11.60	11.56	11.56
3228	NYSE	FTF	Thu, Jun 30, 2016	11.54	11.60	11.54	11.60
3227	NYSE	FTF	Wed, Jun 29, 2016	11.57	11.59	11.53	11.56
3226	NYSE	FTF	Tue, Jun 28, 2016	11.43	11.53	11.43	11.49
3225	NYSE	FTF	Mon, Jun 27, 2016	11.46	11.54	11.46	11.42
3224	NYSE	FTF	Fri, Jun 24, 2016	11.34	11.69	11.34	11.62
3223	NYSE	FTF	Thu, Jun 23, 2016	11.73	11.74	11.69	11.71
3222	NYSE	FTF	Wed, Jun 22, 2016	11.65	11.70	11.57	11.62
3221	NYSE	FTF	Tue, Jun 21, 2016	11.68	11.70	11.63	11.65
3220	NYSE	FTF	Mon, Jun 20, 2016	11.75	11.83	11.67	11.71
3219	NYSE	FTF	Fri, Jun 17, 2016	11.65	11.74	11.61	11.69
3218	NYSE	FTF	Thu, Jun 16, 2016	11.78	11.81	11.63	11.67
3217	NYSE	FTF	Wed, Jun 15, 2016	11.82	11.85	11.80	11.81
3216	NYSE	FTF	Tue, Jun 14, 2016	11.79	11.85	11.75	11.78
3215	NYSE	FTF	Mon, Jun 13, 2016	11.78	11.81	11.76	11.80
3214	NYSE	FTF	Fri, Jun 10, 2016	11.77	11.84	11.76	11.76
3213	NYSE	FTF	Thu, Jun 9, 2016	11.80	11.83	11.79	11.79
3212	NYSE	FTF	Wed, Jun 8, 2016	11.84	11.85	11.71	11.85
3211	NYSE	FTF	Tue, Jun 7, 2016	11.75	11.80	11.73	11.77
3210	NYSE	FTF	Mon, Jun 6, 2016	11.71	11.76	11.68	11.73
3209	NYSE	FTF	Fri, Jun 3, 2016	11.71	11.76	11.70	11.71
3208	NYSE	FTF	Thu, Jun 2, 2016	11.68	11.72	11.66	11.72
3207	NYSE	FTF	Wed, Jun 1, 2016	11.63	11.70	11.60	11.68
3206	NYSE	FTF	Tue, May 31, 2016	11.55	11.64	11.55	11.61
3205	NYSE	FTF	Fri, May 27, 2016	11.52	11.59	11.52	11.56
3204	NYSE	FTF	Thu, May 26, 2016	11.55	11.61	11.55	11.56
3203	NYSE	FTF	Wed, May 25, 2016	11.63	11.68	11.61	11.55
3202	NYSE	FTF	Tue, May 24, 2016	11.62	11.65	11.61	11.63
3201	NYSE	FTF	Mon, May 23, 2016	11.50	11.61	11.50	11.60
3200	NYSE	FTF	Fri, May 20, 2016	11.48	11.55	11.48	11.52
3199	NYSE	FTF	Thu, May 19, 2016	11.46	11.53	11.45	11.49
3198	NYSE	FTF	Wed, May 18, 2016	11.45	11.55	11.45	11.54
3197	NYSE	FTF	Tue, May 17, 2016	11.42	11.50	11.42	11.47
3196	NYSE	FTF	Mon, May 16, 2016	11.41	11.48	11.41	11.45
3195	NYSE	FTF	Fri, May 13, 2016	11.38	11.45	11.38	11.39
3194	NYSE	FTF	Thu, May 12, 2016	11.40	11.44	11.39	11.39
3193	NYSE	FTF	Wed, May 11, 2016	11.41	11.43	11.39	11.41
3192	NYSE	FTF	Tue, May 10, 2016	11.48	11.48	11.41	11.41
3191	NYSE	FTF	Mon, May 9, 2016	11.46	11.49	11.41	11.43
3190	NYSE	FTF	Fri, May 6, 2016	11.50	11.52	11.49	11.49
3189	NYSE	FTF	Thu, May 5, 2016	11.53	11.54	11.52	11.52
3188	NYSE	FTF	Wed, May 4, 2016	11.54	11.56	11.40	11.53
3187	NYSE	FTF	Tue, May 3, 2016	11.59	11.59	11.55	11.56
3186	NYSE	FTF	Mon, May 2, 2016	11.62	11.62	11.59	11.60
3185	NYSE	FTF	Fri, Apr 29, 2016	11.61	11.64	11.60	11.62
3184	NYSE	FTF	Thu, Apr 28, 2016	11.59	11.61	11.59	11.59
3183	NYSE	FTF	Wed, Apr 27, 2016	11.55	11.62	11.55	11.61
3182	NYSE	FTF	Tue, Apr 26, 2016	11.59	11.62	11.59	11.62
3181	NYSE	FTF	Mon, Apr 25, 2016	11.59	11.60	11.56	11.60
3180	NYSE	FTF	Fri, Apr 22, 2016	11.55	11.62	11.55	11.60
3179	NYSE	FTF	Thu, Apr 21, 2016	11.45	11.60	11.44	11.59
3178	NYSE	FTF	Wed, Apr 20, 2016	11.38	11.44	11.37	11.44
3177	NYSE	FTF	Tue, Apr 19, 2016	11.31	11.41	11.31	11.40
3176	NYSE	FTF	Mon, Apr 18, 2016	11.23	11.34	11.23	11.34
3175	NYSE	FTF	Fri, Apr 15, 2016	11.24	11.30	11.24	11.27
3174	NYSE	FTF	Thu, Apr 14, 2016	11.23	11.31	11.21	11.29
3173	NYSE	FTF	Wed, Apr 13, 2016	11.22	11.27	11.18	11.27
3172	NYSE	FTF	Tue, Apr 12, 2016	11.24	11.25	11.18	11.21
3171	NYSE	FTF	Mon, Apr 11, 2016	11.26	11.28	11.23	11.25
3170	NYSE	FTF	Fri, Apr 8, 2016	11.24	11.29	11.22	11.27
3169	NYSE	FTF	Thu, Apr 7, 2016	11.20	11.24	11.20	11.23
3168	NYSE	FTF	Wed, Apr 6, 2016	11.17	11.25	11.16	11.24
3167	NYSE	FTF	Tue, Apr 5, 2016	11.25	11.25	11.25	11.18
3166	NYSE	FTF	Mon, Apr 4, 2016	11.27	11.30	11.22	11.25
3165	NYSE	FTF	Fri, Apr 1, 2016	11.25	11.31	11.25	11.30
3164	NYSE	FTF	Thu, Mar 31, 2016	11.18	11.34	11.17	11.34
3163	NYSE	FTF	Wed, Mar 30, 2016	11.16	11.22	11.16	11.20
3162	NYSE	FTF	Tue, Mar 29, 2016	11.16	11.16	11.11	11.14
3161	NYSE	FTF	Mon, Mar 28, 2016	11.18	11.23	11.16	11.21
3160	NYSE	FTF	Thu, Mar 24, 2016	11.36	11.36	11.36	11.17
3159	NYSE	FTF	Wed, Mar 23, 2016	11.30	11.36	11.28	11.36
3158	NYSE	FTF	Tue, Mar 22, 2016	11.21	11.29	11.21	11.29
3157	NYSE	FTF	Mon, Mar 21, 2016	11.18	11.25	11.18	11.25
3156	NYSE	FTF	Fri, Mar 18, 2016	11.14	11.21	11.14	11.20
3155	NYSE	FTF	Thu, Mar 17, 2016	11.12	11.17	11.12	11.16
3154	NYSE	FTF	Wed, Mar 16, 2016	11.06	11.15	11.06	11.15
3153	NYSE	FTF	Tue, Mar 15, 2016	11.07	11.07	11.07	11.09
3152	NYSE	FTF	Mon, Mar 14, 2016	11.06	11.11	11.05	11.07
3151	NYSE	FTF	Fri, Mar 11, 2016	11.01	11.01	11.01	11.07
3150	NYSE	FTF	Thu, Mar 10, 2016	11.02	11.02	11.02	11.01
3149	NYSE	FTF	Wed, Mar 9, 2016	10.99	11.04	10.99	11.02
3148	NYSE	FTF	Tue, Mar 8, 2016	10.93	11.05	10.92	10.97
3147	NYSE	FTF	Mon, Mar 7, 2016	10.94	10.98	10.91	10.96
3146	NYSE	FTF	Fri, Mar 4, 2016	10.86	11.00	10.86	10.94
3145	NYSE	FTF	Thu, Mar 3, 2016	10.77	10.77	10.77	10.86
3144	NYSE	FTF	Wed, Mar 2, 2016	10.79	10.79	10.72	10.77
3143	NYSE	FTF	Tue, Mar 1, 2016	10.74	10.83	10.70	10.83
3142	NYSE	FTF	Mon, Feb 29, 2016	10.64	10.76	10.64	10.73
3141	NYSE	FTF	Fri, Feb 26, 2016	10.62	10.68	10.61	10.67
3140	NYSE	FTF	Thu, Feb 25, 2016	10.56	10.61	10.54	10.60
3139	NYSE	FTF	Wed, Feb 24, 2016	10.57	10.69	10.57	10.68
3138	NYSE	FTF	Tue, Feb 23, 2016	10.57	10.68	10.55	10.63
3137	NYSE	FTF	Mon, Feb 22, 2016	10.60	10.64	10.56	10.59
3136	NYSE	FTF	Fri, Feb 19, 2016	10.53	10.57	10.46	10.53
3135	NYSE	FTF	Thu, Feb 18, 2016	10.52	10.57	10.49	10.53
3134	NYSE	FTF	Wed, Feb 17, 2016	10.48	10.57	10.47	10.57
3133	NYSE	FTF	Tue, Feb 16, 2016	10.40	10.47	10.35	10.46
3132	NYSE	FTF	Fri, Feb 12, 2016	10.29	10.51	10.24	10.37
3131	NYSE	FTF	Thu, Feb 11, 2016	10.36	10.36	10.25	10.25
3130	NYSE	FTF	Wed, Feb 10, 2016	10.40	10.44	10.37	10.43
3129	NYSE	FTF	Tue, Feb 9, 2016	10.35	10.45	10.35	10.39
3128	NYSE	FTF	Mon, Feb 8, 2016	10.50	10.50	10.41	10.44
3127	NYSE	FTF	Fri, Feb 5, 2016	10.56	10.62	10.55	10.55
3126	NYSE	FTF	Thu, Feb 4, 2016	10.56	10.62	10.56	10.60
3125	NYSE	FTF	Wed, Feb 3, 2016	10.57	10.61	10.51	10.59
3124	NYSE	FTF	Tue, Feb 2, 2016	10.42	10.58	10.40	10.50
3123	NYSE	FTF	Mon, Feb 1, 2016	10.66	10.68	10.60	10.66
3122	NYSE	FTF	Fri, Jan 29, 2016	10.74	10.74	10.56	10.72
3121	NYSE	FTF	Thu, Jan 28, 2016	10.63	10.74	10.60	10.62
3120	NYSE	FTF	Wed, Jan 27, 2016	10.58	10.64	10.43	10.61
3119	NYSE	FTF	Tue, Jan 26, 2016	10.42	10.69	10.39	10.69
3118	NYSE	FTF	Mon, Jan 25, 2016	10.43	10.51	10.36	10.49
3117	NYSE	FTF	Fri, Jan 22, 2016	10.26	10.49	10.26	10.46
3116	NYSE	FTF	Thu, Jan 21, 2016	10.18	10.37	10.18	10.22
3115	NYSE	FTF	Wed, Jan 20, 2016	10.20	10.23	10.11	10.18
3114	NYSE	FTF	Tue, Jan 19, 2016	10.53	10.60	10.24	10.30
3113	NYSE	FTF	Fri, Jan 15, 2016	10.54	10.55	10.41	10.53
3112	NYSE	FTF	Thu, Jan 14, 2016	10.51	10.65	10.46	10.64
3111	NYSE	FTF	Wed, Jan 13, 2016	10.62	10.67	10.54	10.55
3110	NYSE	FTF	Tue, Jan 12, 2016	10.67	10.77	10.62	10.63
3109	NYSE	FTF	Mon, Jan 11, 2016	10.74	10.77	10.59	10.62
3108	NYSE	FTF	Fri, Jan 8, 2016	10.84	10.97	10.70	10.76
3107	NYSE	FTF	Thu, Jan 7, 2016	10.79	10.87	10.78	10.82
3106	NYSE	FTF	Wed, Jan 6, 2016	10.72	10.92	10.71	10.89
3105	NYSE	FTF	Tue, Jan 5, 2016	10.74	10.83	10.74	10.83
3104	NYSE	FTF	Mon, Jan 4, 2016	10.67	10.82	10.64	10.71
3103	NYSE	FTF	Thu, Dec 31, 2015	10.78	10.80	10.69	10.72
3102	NYSE	FTF	Wed, Dec 30, 2015	10.75	10.80	10.71	10.75
3101	NYSE	FTF	Tue, Dec 29, 2015	10.95	10.95	10.77	10.79
3100	NYSE	FTF	Mon, Dec 28, 2015	10.92	10.99	10.88	10.94
3099	NYSE	FTF	Thu, Dec 24, 2015	10.99	11.05	10.99	10.99
3098	NYSE	FTF	Wed, Dec 23, 2015	10.88	11.05	10.87	11.05
3097	NYSE	FTF	Tue, Dec 22, 2015	10.83	10.88	10.77	10.88
3096	NYSE	FTF	Mon, Dec 21, 2015	10.75	10.83	10.75	10.82
3095	NYSE	FTF	Fri, Dec 18, 2015	10.73	10.77	10.70	10.77
3094	NYSE	FTF	Thu, Dec 17, 2015	10.59	10.73	10.55	10.73
3093	NYSE	FTF	Wed, Dec 16, 2015	10.45	10.67	10.45	10.63
3092	NYSE	FTF	Tue, Dec 15, 2015	10.32	10.45	10.32	10.45
3091	NYSE	FTF	Mon, Dec 14, 2015	10.42	10.52	10.18	10.28
3090	NYSE	FTF	Fri, Dec 11, 2015	10.51	10.58	10.38	10.44
3089	NYSE	FTF	Thu, Dec 10, 2015	10.67	10.70	10.58	10.60
3088	NYSE	FTF	Wed, Dec 9, 2015	10.68	10.71	10.62	10.68
3087	NYSE	FTF	Tue, Dec 8, 2015	10.69	10.69	10.60	10.66
3086	NYSE	FTF	Mon, Dec 7, 2015	10.76	10.79	10.70	10.72
3085	NYSE	FTF	Fri, Dec 4, 2015	10.85	10.86	10.80	10.83
3084	NYSE	FTF	Thu, Dec 3, 2015	10.95	10.95	10.82	10.87
3083	NYSE	FTF	Wed, Dec 2, 2015	10.95	10.96	10.91	10.92
3082	NYSE	FTF	Tue, Dec 1, 2015	10.92	10.95	10.90	10.93
3081	NYSE	FTF	Mon, Nov 30, 2015	10.89	10.94	10.88	10.90
3080	NYSE	FTF	Fri, Nov 27, 2015	10.86	10.93	10.84	10.89
3079	NYSE	FTF	Wed, Nov 25, 2015	10.86	10.89	10.82	10.89
3078	NYSE	FTF	Tue, Nov 24, 2015	10.87	10.94	10.84	10.94
3077	NYSE	FTF	Mon, Nov 23, 2015	10.89	10.93	10.85	10.88
3076	NYSE	FTF	Fri, Nov 20, 2015	10.90	10.93	10.84	10.91
3075	NYSE	FTF	Thu, Nov 19, 2015	10.88	10.99	10.78	10.92
3074	NYSE	FTF	Wed, Nov 18, 2015	10.90	10.92	10.83	10.92
3073	NYSE	FTF	Tue, Nov 17, 2015	10.95	10.96	10.83	10.87
3072	NYSE	FTF	Mon, Nov 16, 2015	10.96	10.99	10.89	10.93
3071	NYSE	FTF	Fri, Nov 13, 2015	11.03	11.04	10.95	10.99
3070	NYSE	FTF	Thu, Nov 12, 2015	11.01	11.07	10.98	11.04
3069	NYSE	FTF	Wed, Nov 11, 2015	11.15	11.15	11.05	11.07
3068	NYSE	FTF	Tue, Nov 10, 2015	11.12	11.18	11.10	11.12
3067	NYSE	FTF	Mon, Nov 9, 2015	11.24	11.24	11.15	11.17
3066	NYSE	FTF	Fri, Nov 6, 2015	11.25	11.25	11.19	11.24
3065	NYSE	FTF	Thu, Nov 5, 2015	11.28	11.30	11.23	11.30
3064	NYSE	FTF	Wed, Nov 4, 2015	11.25	11.30	11.23	11.29
3063	NYSE	FTF	Tue, Nov 3, 2015	11.19	11.27	11.19	11.26
3062	NYSE	FTF	Mon, Nov 2, 2015	11.22	11.28	11.19	11.21
3061	NYSE	FTF	Fri, Oct 30, 2015	11.23	11.23	11.18	11.23
3060	NYSE	FTF	Thu, Oct 29, 2015	11.26	11.32	11.18	11.20
3059	NYSE	FTF	Wed, Oct 28, 2015	11.26	11.30	11.22	11.30
3058	NYSE	FTF	Tue, Oct 27, 2015	11.28	11.35	11.26	11.35
3057	NYSE	FTF	Mon, Oct 26, 2015	11.34	11.35	11.30	11.32
3056	NYSE	FTF	Fri, Oct 23, 2015	11.40	11.41	11.32	11.37
3055	NYSE	FTF	Thu, Oct 22, 2015	11.32	11.41	11.32	11.41
3054	NYSE	FTF	Wed, Oct 21, 2015	11.31	11.34	11.22	11.32
3053	NYSE	FTF	Tue, Oct 20, 2015	11.17	11.35	11.17	11.35
3052	NYSE	FTF	Mon, Oct 19, 2015	11.14	11.26	11.11	11.26
3051	NYSE	FTF	Fri, Oct 16, 2015	11.01	11.13	10.98	11.13
3050	NYSE	FTF	Thu, Oct 15, 2015	11.00	11.07	10.97	11.03
3049	NYSE	FTF	Wed, Oct 14, 2015	11.09	11.24	10.88	10.88
3048	NYSE	FTF	Tue, Oct 13, 2015	11.07	11.15	11.02	11.05
3047	NYSE	FTF	Mon, Oct 12, 2015	11.23	11.26	11.08	11.08
3046	NYSE	FTF	Fri, Oct 9, 2015	11.24	11.32	11.21	11.25
3045	NYSE	FTF	Thu, Oct 8, 2015	11.09	11.30	11.05	11.30
3044	NYSE	FTF	Wed, Oct 7, 2015	10.94	11.10	10.94	11.10
3043	NYSE	FTF	Tue, Oct 6, 2015	10.92	10.98	10.89	10.98
3042	NYSE	FTF	Mon, Oct 5, 2015	10.78	10.92	10.78	10.90
3041	NYSE	FTF	Fri, Oct 2, 2015	10.79	10.82	10.61	10.80
3040	NYSE	FTF	Thu, Oct 1, 2015	10.87	10.91	10.71	10.84
3039	NYSE	FTF	Wed, Sep 30, 2015	10.90	10.93	10.78	10.90
3038	NYSE	FTF	Tue, Sep 29, 2015	10.85	10.91	10.71	10.90
3037	NYSE	FTF	Mon, Sep 28, 2015	11.06	11.06	10.79	10.90
3036	NYSE	FTF	Fri, Sep 25, 2015	11.05	11.14	11.04	11.14
3035	NYSE	FTF	Thu, Sep 24, 2015	11.06	11.07	11.04	11.06
3034	NYSE	FTF	Wed, Sep 23, 2015	11.12	11.12	11.04	11.09
3033	NYSE	FTF	Tue, Sep 22, 2015	11.03	11.12	11.03	11.08
3032	NYSE	FTF	Mon, Sep 21, 2015	11.12	11.17	11.07	11.09
3031	NYSE	FTF	Fri, Sep 18, 2015	11.17	11.20	11.13	11.13
3030	NYSE	FTF	Thu, Sep 17, 2015	11.11	11.20	11.08	11.19
3029	NYSE	FTF	Wed, Sep 16, 2015	11.14	11.16	11.10	11.14
3028	NYSE	FTF	Tue, Sep 15, 2015	11.17	11.20	11.12	11.15
3027	NYSE	FTF	Mon, Sep 14, 2015	11.20	11.23	11.15	11.19
3026	NYSE	FTF	Fri, Sep 11, 2015	11.20	11.23	11.20	11.22
3025	NYSE	FTF	Thu, Sep 10, 2015	11.24	11.26	11.21	11.25
3024	NYSE	FTF	Wed, Sep 9, 2015	11.26	11.26	11.23	11.23
3023	NYSE	FTF	Tue, Sep 8, 2015	11.28	11.31	11.23	11.25
3022	NYSE	FTF	Fri, Sep 4, 2015	11.25	11.26	11.23	11.25
3021	NYSE	FTF	Thu, Sep 3, 2015	11.24	11.29	11.23	11.27
3020	NYSE	FTF	Wed, Sep 2, 2015	11.22	11.24	11.17	11.24
3019	NYSE	FTF	Tue, Sep 1, 2015	11.09	11.24	11.09	11.22
3018	NYSE	FTF	Mon, Aug 31, 2015	11.16	11.20	11.13	11.19
3017	NYSE	FTF	Fri, Aug 28, 2015	11.15	11.21	11.15	11.19
3016	NYSE	FTF	Thu, Aug 27, 2015	11.16	11.21	11.12	11.17
3015	NYSE	FTF	Wed, Aug 26, 2015	11.12	11.24	11.10	11.21
3014	NYSE	FTF	Tue, Aug 25, 2015	11.05	11.14	11.05	11.12
3013	NYSE	FTF	Mon, Aug 24, 2015	11.02	11.04	10.42	11.01
3012	NYSE	FTF	Fri, Aug 21, 2015	11.18	11.23	11.10	11.12
3011	NYSE	FTF	Thu, Aug 20, 2015	11.31	11.31	11.21	11.23
3010	NYSE	FTF	Wed, Aug 19, 2015	11.30	11.36	11.30	11.36
3009	NYSE	FTF	Tue, Aug 18, 2015	11.33	11.36	11.30	11.34
3008	NYSE	FTF	Mon, Aug 17, 2015	11.32	11.38	11.27	11.37
3007	NYSE	FTF	Fri, Aug 14, 2015	11.43	11.43	11.33	11.39
3006	NYSE	FTF	Thu, Aug 13, 2015	11.45	11.49	11.40	11.40
3005	NYSE	FTF	Wed, Aug 12, 2015	11.40	11.46	11.39	11.46
3004	NYSE	FTF	Tue, Aug 11, 2015	11.47	11.49	11.43	11.43
3003	NYSE	FTF	Mon, Aug 10, 2015	11.51	11.51	11.47	11.47
3002	NYSE	FTF	Fri, Aug 7, 2015	11.49	11.55	11.49	11.53
3001	NYSE	FTF	Thu, Aug 6, 2015	11.64	11.64	11.49	11.49
3000	NYSE	FTF	Wed, Aug 5, 2015	11.69	11.73	11.61	11.66
2999	NYSE	FTF	Tue, Aug 4, 2015	11.67	11.70	11.63	11.69
2998	NYSE	FTF	Mon, Aug 3, 2015	11.61	11.70	11.61	11.67
2997	NYSE	FTF	Fri, Jul 31, 2015	11.55	11.65	11.55	11.64
2996	NYSE	FTF	Thu, Jul 30, 2015	11.56	11.58	11.50	11.58
2995	NYSE	FTF	Wed, Jul 29, 2015	11.45	11.60	11.45	11.60
2994	NYSE	FTF	Tue, Jul 28, 2015	11.50	11.54	11.49	11.53
2993	NYSE	FTF	Mon, Jul 27, 2015	11.49	11.53	11.43	11.52
2992	NYSE	FTF	Fri, Jul 24, 2015	11.58	11.64	11.47	11.53
2991	NYSE	FTF	Thu, Jul 23, 2015	11.62	11.68	11.61	11.61
2990	NYSE	FTF	Wed, Jul 22, 2015	11.69	11.69	11.62	11.65
2989	NYSE	FTF	Tue, Jul 21, 2015	11.70	11.70	11.62	11.70
2988	NYSE	FTF	Mon, Jul 20, 2015	11.69	11.74	11.69	11.73
2987	NYSE	FTF	Fri, Jul 17, 2015	11.74	11.76	11.71	11.71
2986	NYSE	FTF	Thu, Jul 16, 2015	11.68	11.77	11.68	11.74
2985	NYSE	FTF	Wed, Jul 15, 2015	11.67	11.70	11.65	11.66
2984	NYSE	FTF	Tue, Jul 14, 2015	11.67	11.70	11.67	11.68
2983	NYSE	FTF	Mon, Jul 13, 2015	11.70	11.72	11.67	11.68
2982	NYSE	FTF	Fri, Jul 10, 2015	11.74	11.74	11.68	11.68
2981	NYSE	FTF	Thu, Jul 9, 2015	11.77	11.77	11.67	11.69
2980	NYSE	FTF	Wed, Jul 8, 2015	11.78	11.78	11.69	11.70
2979	NYSE	FTF	Tue, Jul 7, 2015	11.86	11.86	11.73	11.78
2978	NYSE	FTF	Mon, Jul 6, 2015	11.79	11.83	11.77	11.79
2977	NYSE	FTF	Thu, Jul 2, 2015	11.76	11.85	11.69	11.78
2976	NYSE	FTF	Wed, Jul 1, 2015	11.76	11.81	11.66	11.78
2975	NYSE	FTF	Tue, Jun 30, 2015	11.68	11.74	11.65	11.65
2974	NYSE	FTF	Mon, Jun 29, 2015	11.73	11.73	11.57	11.63
2973	NYSE	FTF	Fri, Jun 26, 2015	11.77	11.78	11.75	11.75
2972	NYSE	FTF	Thu, Jun 25, 2015	11.94	11.96	11.79	11.85
2971	NYSE	FTF	Wed, Jun 24, 2015	11.99	11.99	11.92	11.97
2970	NYSE	FTF	Tue, Jun 23, 2015	12.00	12.00	11.93	11.99
2969	NYSE	FTF	Mon, Jun 22, 2015	11.97	12.00	11.96	12.00
2968	NYSE	FTF	Fri, Jun 19, 2015	12.00	12.00	11.91	11.94
2967	NYSE	FTF	Thu, Jun 18, 2015	12.00	12.01	11.98	12.01
2966	NYSE	FTF	Wed, Jun 17, 2015	11.96	12.00	11.91	11.99
2965	NYSE	FTF	Tue, Jun 16, 2015	11.97	11.98	11.93	11.94
2964	NYSE	FTF	Mon, Jun 15, 2015	11.97	12.01	11.95	11.95
2963	NYSE	FTF	Fri, Jun 12, 2015	11.95	11.99	11.91	11.98
2962	NYSE	FTF	Thu, Jun 11, 2015	11.93	11.97	11.91	11.96
2961	NYSE	FTF	Wed, Jun 10, 2015	11.90	11.99	11.86	11.91
2960	NYSE	FTF	Tue, Jun 9, 2015	12.00	12.05	11.88	11.91
2959	NYSE	FTF	Mon, Jun 8, 2015	12.05	12.06	11.99	12.04
2958	NYSE	FTF	Fri, Jun 5, 2015	12.07	12.07	11.97	12.04
2957	NYSE	FTF	Thu, Jun 4, 2015	12.10	12.11	12.04	12.08
2956	NYSE	FTF	Wed, Jun 3, 2015	12.14	12.14	12.08	12.11
2955	NYSE	FTF	Tue, Jun 2, 2015	12.18	12.18	12.07	12.16
2954	NYSE	FTF	Mon, Jun 1, 2015	12.25	12.25	12.14	12.18
2953	NYSE	FTF	Fri, May 29, 2015	12.12	12.22	12.12	12.22
2952	NYSE	FTF	Thu, May 28, 2015	12.08	12.17	12.08	12.16
2951	NYSE	FTF	Wed, May 27, 2015	12.02	12.12	12.02	12.12
2950	NYSE	FTF	Tue, May 26, 2015	12.14	12.15	12.07	12.12
2949	NYSE	FTF	Fri, May 22, 2015	12.18	12.23	12.13	12.16
2948	NYSE	FTF	Thu, May 21, 2015	12.18	12.22	12.15	12.19
2947	NYSE	FTF	Wed, May 20, 2015	12.17	12.19	12.14	12.16
2946	NYSE	FTF	Tue, May 19, 2015	12.17	12.18	12.13	12.15
2945	NYSE	FTF	Mon, May 18, 2015	12.22	12.23	12.16	12.23
2944	NYSE	FTF	Fri, May 15, 2015	12.14	12.22	12.14	12.21
2943	NYSE	FTF	Thu, May 14, 2015	12.11	12.19	12.11	12.12
2942	NYSE	FTF	Wed, May 13, 2015	12.12	12.14	12.08	12.10
2941	NYSE	FTF	Tue, May 12, 2015	12.12	12.13	12.00	12.13
2940	NYSE	FTF	Mon, May 11, 2015	12.15	12.18	12.14	12.17
2939	NYSE	FTF	Fri, May 8, 2015	12.16	12.20	12.13	12.18
2938	NYSE	FTF	Thu, May 7, 2015	12.13	12.18	12.11	12.13
2937	NYSE	FTF	Wed, May 6, 2015	12.21	12.25	12.16	12.16
2936	NYSE	FTF	Tue, May 5, 2015	12.25	12.29	12.19	12.26
2935	NYSE	FTF	Mon, May 4, 2015	12.28	12.31	12.25	12.27
2934	NYSE	FTF	Fri, May 1, 2015	12.34	12.36	12.28	12.31
2933	NYSE	FTF	Thu, Apr 30, 2015	12.30	12.34	12.29	12.31
2932	NYSE	FTF	Wed, Apr 29, 2015	12.27	12.35	12.27	12.32
2931	NYSE	FTF	Tue, Apr 28, 2015	12.28	12.34	12.28	12.33
2930	NYSE	FTF	Mon, Apr 27, 2015	12.37	12.39	12.34	12.38
2929	NYSE	FTF	Fri, Apr 24, 2015	12.33	12.36	12.32	12.34
2928	NYSE	FTF	Thu, Apr 23, 2015	12.30	12.38	12.28	12.33
2927	NYSE	FTF	Wed, Apr 22, 2015	12.37	12.40	12.31	12.31
2926	NYSE	FTF	Tue, Apr 21, 2015	12.36	12.40	12.35	12.40
2925	NYSE	FTF	Mon, Apr 20, 2015	12.34	12.35	12.30	12.35
2924	NYSE	FTF	Fri, Apr 17, 2015	12.29	12.31	12.27	12.30
2923	NYSE	FTF	Thu, Apr 16, 2015	12.31	12.34	12.29	12.32
2922	NYSE	FTF	Wed, Apr 15, 2015	12.30	12.38	12.28	12.38
2921	NYSE	FTF	Tue, Apr 14, 2015	12.28	12.33	12.27	12.30
2920	NYSE	FTF	Mon, Apr 13, 2015	12.28	12.34	12.26	12.34
2919	NYSE	FTF	Fri, Apr 10, 2015	12.29	12.29	12.25	12.27
2918	NYSE	FTF	Thu, Apr 9, 2015	12.23	12.27	12.22	12.26
2917	NYSE	FTF	Wed, Apr 8, 2015	12.24	12.28	12.23	12.24
2916	NYSE	FTF	Tue, Apr 7, 2015	12.25	12.28	12.24	12.27
2915	NYSE	FTF	Mon, Apr 6, 2015	12.18	12.26	12.18	12.26
2914	NYSE	FTF	Thu, Apr 2, 2015	12.20	12.25	12.20	12.25
2913	NYSE	FTF	Wed, Apr 1, 2015	12.16	12.25	12.16	12.25
2912	NYSE	FTF	Tue, Mar 31, 2015	12.22	12.23	12.17	12.17
2911	NYSE	FTF	Mon, Mar 30, 2015	12.21	12.25	12.20	12.21
2910	NYSE	FTF	Fri, Mar 27, 2015	12.11	12.24	12.11	12.24
2909	NYSE	FTF	Thu, Mar 26, 2015	12.17	12.21	12.16	12.17
2908	NYSE	FTF	Wed, Mar 25, 2015	12.15	12.21	12.15	12.19
2907	NYSE	FTF	Tue, Mar 24, 2015	12.11	12.16	12.11	12.15
2906	NYSE	FTF	Mon, Mar 23, 2015	12.10	12.14	12.10	12.11
2905	NYSE	FTF	Fri, Mar 20, 2015	12.07	12.14	12.07	12.12
2904	NYSE	FTF	Thu, Mar 19, 2015	12.14	12.15	12.06	12.06
2903	NYSE	FTF	Wed, Mar 18, 2015	12.09	12.18	12.06	12.18
2902	NYSE	FTF	Tue, Mar 17, 2015	12.12	12.17	12.10	12.11
2901	NYSE	FTF	Mon, Mar 16, 2015	12.11	12.16	12.11	12.14
2900	NYSE	FTF	Fri, Mar 13, 2015	12.16	12.17	12.10	12.10
2899	NYSE	FTF	Thu, Mar 12, 2015	12.10	12.17	12.08	12.14
2898	NYSE	FTF	Wed, Mar 11, 2015	12.13	12.16	12.13	12.14
2897	NYSE	FTF	Tue, Mar 10, 2015	12.15	12.23	12.13	12.14
2896	NYSE	FTF	Mon, Mar 9, 2015	12.18	12.22	12.18	12.19
2895	NYSE	FTF	Fri, Mar 6, 2015	12.25	12.32	12.17	12.22
2894	NYSE	FTF	Thu, Mar 5, 2015	12.30	12.32	12.28	12.30
2893	NYSE	FTF	Wed, Mar 4, 2015	12.25	12.33	12.22	12.32
2892	NYSE	FTF	Tue, Mar 3, 2015	12.34	12.34	12.27	12.27
2891	NYSE	FTF	Mon, Mar 2, 2015	12.37	12.38	12.34	12.34
2890	NYSE	FTF	Fri, Feb 27, 2015	12.37	12.42	12.35	12.35
2889	NYSE	FTF	Thu, Feb 26, 2015	12.36	12.41	12.35	12.41
2888	NYSE	FTF	Wed, Feb 25, 2015	12.33	12.40	12.33	12.40
2887	NYSE	FTF	Tue, Feb 24, 2015	12.28	12.40	12.28	12.36
2886	NYSE	FTF	Mon, Feb 23, 2015	12.29	12.34	12.28	12.30
2885	NYSE	FTF	Fri, Feb 20, 2015	12.29	12.29	12.21	12.27
2884	NYSE	FTF	Thu, Feb 19, 2015	12.20	12.30	12.20	12.26
2883	NYSE	FTF	Wed, Feb 18, 2015	12.23	12.25	12.21	12.25
2882	NYSE	FTF	Tue, Feb 17, 2015	12.26	12.29	12.22	12.23
2881	NYSE	FTF	Fri, Feb 13, 2015	12.24	12.33	12.24	12.30
2880	NYSE	FTF	Thu, Feb 12, 2015	12.24	12.30	12.18	12.24
2879	NYSE	FTF	Wed, Feb 11, 2015	12.17	12.22	12.16	12.19
2878	NYSE	FTF	Tue, Feb 10, 2015	12.18	12.23	12.16	12.21
2877	NYSE	FTF	Mon, Feb 9, 2015	12.09	12.20	12.09	12.20
2876	NYSE	FTF	Fri, Feb 6, 2015	12.14	12.18	12.13	12.14
2875	NYSE	FTF	Thu, Feb 5, 2015	12.12	12.18	12.12	12.15
2874	NYSE	FTF	Wed, Feb 4, 2015	12.06	12.16	12.04	12.16
2873	NYSE	FTF	Tue, Feb 3, 2015	12.04	12.10	12.00	12.10
2872	NYSE	FTF	Mon, Feb 2, 2015	12.01	12.06	11.99	12.06
2871	NYSE	FTF	Fri, Jan 30, 2015	12.01	12.05	12.00	12.03
2870	NYSE	FTF	Thu, Jan 29, 2015	12.01	12.07	11.99	12.07
2869	NYSE	FTF	Wed, Jan 28, 2015	12.09	12.09	12.04	12.05
2868	NYSE	FTF	Tue, Jan 27, 2015	12.11	12.13	12.06	12.10
2867	NYSE	FTF	Mon, Jan 26, 2015	12.15	12.19	12.12	12.19
2866	NYSE	FTF	Fri, Jan 23, 2015	12.13	12.17	12.08	12.17
2865	NYSE	FTF	Thu, Jan 22, 2015	12.14	12.15	12.09	12.15
2864	NYSE	FTF	Wed, Jan 21, 2015	12.01	12.12	12.01	12.12
2863	NYSE	FTF	Tue, Jan 20, 2015	12.09	12.09	12.00	12.01
2862	NYSE	FTF	Fri, Jan 16, 2015	11.99	12.09	11.98	12.07
2861	NYSE	FTF	Thu, Jan 15, 2015	12.18	12.21	12.07	12.08
2860	NYSE	FTF	Wed, Jan 14, 2015	12.06	12.14	12.06	12.14
2859	NYSE	FTF	Tue, Jan 13, 2015	12.19	12.20	12.08	12.10
2858	NYSE	FTF	Mon, Jan 12, 2015	12.19	12.20	12.14	12.19
2857	NYSE	FTF	Fri, Jan 9, 2015	12.09	12.17	12.07	12.16
2856	NYSE	FTF	Thu, Jan 8, 2015	12.05	12.11	12.05	12.11
2855	NYSE	FTF	Wed, Jan 7, 2015	12.02	12.10	12.02	12.03
2854	NYSE	FTF	Tue, Jan 6, 2015	11.95	12.03	11.95	12.01
2853	NYSE	FTF	Mon, Jan 5, 2015	12.02	12.05	11.96	11.97
2852	NYSE	FTF	Fri, Jan 2, 2015	12.08	12.13	12.03	12.11
2851	NYSE	FTF	Wed, Dec 31, 2014	11.96	12.19	11.94	12.19
2850	NYSE	FTF	Tue, Dec 30, 2014	11.98	12.00	11.96	11.98
2849	NYSE	FTF	Mon, Dec 29, 2014	11.97	12.03	11.97	12.00
2848	NYSE	FTF	Fri, Dec 26, 2014	12.14	12.17	12.07	12.14
2847	NYSE	FTF	Wed, Dec 24, 2014	12.10	12.22	12.10	12.17
2846	NYSE	FTF	Tue, Dec 23, 2014	12.09	12.19	12.08	12.12
2845	NYSE	FTF	Mon, Dec 22, 2014	12.10	12.14	12.06	12.07
2844	NYSE	FTF	Fri, Dec 19, 2014	12.01	12.18	12.01	12.14
2843	NYSE	FTF	Thu, Dec 18, 2014	11.97	12.10	11.97	12.05
2842	NYSE	FTF	Wed, Dec 17, 2014	11.79	11.98	11.76	11.98
2841	NYSE	FTF	Tue, Dec 16, 2014	11.76	11.85	11.52	11.82
2840	NYSE	FTF	Mon, Dec 15, 2014	11.95	11.98	11.86	11.93
2839	NYSE	FTF	Fri, Dec 12, 2014	11.98	12.00	11.94	11.96
2838	NYSE	FTF	Thu, Dec 11, 2014	12.01	12.09	12.01	12.06
2837	NYSE	FTF	Wed, Dec 10, 2014	12.06	12.09	12.02	12.08
2836	NYSE	FTF	Tue, Dec 9, 2014	12.13	12.14	12.05	12.09
2835	NYSE	FTF	Mon, Dec 8, 2014	12.22	12.23	12.17	12.17
2834	NYSE	FTF	Fri, Dec 5, 2014	12.25	12.29	12.23	12.26
2833	NYSE	FTF	Thu, Dec 4, 2014	12.31	12.34	12.28	12.28
2832	NYSE	FTF	Wed, Dec 3, 2014	12.33	12.38	12.32	12.33
2831	NYSE	FTF	Tue, Dec 2, 2014	12.30	12.43	12.30	12.35
2830	NYSE	FTF	Mon, Dec 1, 2014	12.30	12.36	12.29	12.32
2829	NYSE	FTF	Fri, Nov 28, 2014	12.32	12.36	12.30	12.36
2828	NYSE	FTF	Wed, Nov 26, 2014	12.32	12.38	12.32	12.35
2827	NYSE	FTF	Tue, Nov 25, 2014	12.27	12.37	12.27	12.33
2826	NYSE	FTF	Mon, Nov 24, 2014	12.37	12.40	12.36	12.36
2825	NYSE	FTF	Fri, Nov 21, 2014	12.40	12.44	12.38	12.42
2824	NYSE	FTF	Thu, Nov 20, 2014	12.32	12.40	12.30	12.40
2823	NYSE	FTF	Wed, Nov 19, 2014	12.35	12.37	12.31	12.37
2822	NYSE	FTF	Tue, Nov 18, 2014	12.33	12.35	12.31	12.35
2821	NYSE	FTF	Mon, Nov 17, 2014	12.82	12.82	12.31	12.33
2820	NYSE	FTF	Fri, Nov 14, 2014	12.32	12.37	12.32	12.32
2819	NYSE	FTF	Thu, Nov 13, 2014	12.35	12.39	12.35	12.36
2818	NYSE	FTF	Wed, Nov 12, 2014	12.32	12.36	12.32	12.36
2817	NYSE	FTF	Tue, Nov 11, 2014	12.30	12.37	12.30	12.35
2816	NYSE	FTF	Mon, Nov 10, 2014	12.34	12.40	12.33	12.33
2815	NYSE	FTF	Fri, Nov 7, 2014	12.28	12.37	12.28	12.37
2814	NYSE	FTF	Thu, Nov 6, 2014	12.32	12.36	12.32	12.33
2813	NYSE	FTF	Wed, Nov 5, 2014	12.40	12.45	12.40	12.42
2812	NYSE	FTF	Tue, Nov 4, 2014	12.42	12.47	12.39	12.42
2811	NYSE	FTF	Mon, Nov 3, 2014	12.43	12.49	12.43	12.46
2810	NYSE	FTF	Fri, Oct 31, 2014	12.42	12.49	12.39	12.45
2809	NYSE	FTF	Thu, Oct 30, 2014	12.42	12.44	12.35	12.39
2808	NYSE	FTF	Wed, Oct 29, 2014	12.43	12.44	12.37	12.41
2807	NYSE	FTF	Tue, Oct 28, 2014	12.48	12.49	12.43	12.43
2806	NYSE	FTF	Mon, Oct 27, 2014	12.41	12.46	12.41	12.44
2805	NYSE	FTF	Fri, Oct 24, 2014	12.39	12.47	12.39	12.45
2804	NYSE	FTF	Thu, Oct 23, 2014	12.42	12.45	12.38	12.43
2803	NYSE	FTF	Wed, Oct 22, 2014	12.36	12.41	12.32	12.37
2802	NYSE	FTF	Tue, Oct 21, 2014	12.26	12.36	12.26	12.34
2801	NYSE	FTF	Mon, Oct 20, 2014	12.21	12.30	12.21	12.28
2800	NYSE	FTF	Fri, Oct 17, 2014	12.20	12.31	12.17	12.22
2799	NYSE	FTF	Thu, Oct 16, 2014	11.99	12.17	11.92	12.17
2798	NYSE	FTF	Wed, Oct 15, 2014	12.10	12.12	11.89	12.05
2797	NYSE	FTF	Tue, Oct 14, 2014	12.14	12.15	12.10	12.15
2796	NYSE	FTF	Mon, Oct 13, 2014	12.16	12.21	12.12	12.17
2795	NYSE	FTF	Fri, Oct 10, 2014	12.26	12.26	12.18	12.19
2794	NYSE	FTF	Thu, Oct 9, 2014	12.34	12.34	12.26	12.26
2793	NYSE	FTF	Wed, Oct 8, 2014	12.26	12.35	12.25	12.33
2792	NYSE	FTF	Tue, Oct 7, 2014	12.32	12.33	12.29	12.30
2791	NYSE	FTF	Mon, Oct 6, 2014	12.31	12.34	12.30	12.31
2790	NYSE	FTF	Fri, Oct 3, 2014	12.28	12.33	12.27	12.29
2789	NYSE	FTF	Thu, Oct 2, 2014	12.33	12.36	12.23	12.31
2788	NYSE	FTF	Wed, Oct 1, 2014	12.31	12.39	12.28	12.39
2787	NYSE	FTF	Tue, Sep 30, 2014	12.25	12.38	12.24	12.38
2786	NYSE	FTF	Mon, Sep 29, 2014	12.27	12.29	12.22	12.27
2785	NYSE	FTF	Fri, Sep 26, 2014	12.31	12.35	12.26	12.29
2784	NYSE	FTF	Thu, Sep 25, 2014	12.48	12.48	12.41	12.41
2783	NYSE	FTF	Wed, Sep 24, 2014	12.54	12.54	12.48	12.49
2782	NYSE	FTF	Tue, Sep 23, 2014	12.54	12.55	12.45	12.51
2781	NYSE	FTF	Mon, Sep 22, 2014	12.63	12.63	12.54	12.54
2780	NYSE	FTF	Fri, Sep 19, 2014	12.60	12.61	12.56	12.61
2779	NYSE	FTF	Thu, Sep 18, 2014	12.64	12.64	12.58	12.58
2778	NYSE	FTF	Wed, Sep 17, 2014	12.65	12.65	12.59	12.61
2777	NYSE	FTF	Tue, Sep 16, 2014	12.62	12.65	12.56	12.63
2776	NYSE	FTF	Mon, Sep 15, 2014	12.62	12.63	12.57	12.61
2775	NYSE	FTF	Fri, Sep 12, 2014	12.62	12.64	12.58	12.59
2774	NYSE	FTF	Thu, Sep 11, 2014	12.66	12.66	12.62	12.63
2773	NYSE	FTF	Wed, Sep 10, 2014	12.63	12.66	12.61	12.66
2772	NYSE	FTF	Tue, Sep 9, 2014	12.70	12.75	12.67	12.67
2771	NYSE	FTF	Mon, Sep 8, 2014	12.73	12.76	12.70	12.73
2770	NYSE	FTF	Fri, Sep 5, 2014	12.71	12.77	12.71	12.71
2769	NYSE	FTF	Thu, Sep 4, 2014	12.77	12.82	12.74	12.74
2768	NYSE	FTF	Wed, Sep 3, 2014	12.83	12.87	12.78	12.79
2767	NYSE	FTF	Tue, Sep 2, 2014	12.82	12.85	12.79	12.80
2766	NYSE	FTF	Fri, Aug 29, 2014	12.83	12.86	12.77	12.82
2765	NYSE	FTF	Thu, Aug 28, 2014	12.81	12.82	12.76	12.79
2764	NYSE	FTF	Wed, Aug 27, 2014	12.80	12.85	12.77	12.78
2763	NYSE	FTF	Tue, Aug 26, 2014	12.85	12.88	12.80	12.83
2762	NYSE	FTF	Mon, Aug 25, 2014	12.85	12.85	12.81	12.81
2761	NYSE	FTF	Fri, Aug 22, 2014	12.87	12.87	12.81	12.87
2760	NYSE	FTF	Thu, Aug 21, 2014	12.84	12.88	12.81	12.85
2759	NYSE	FTF	Wed, Aug 20, 2014	12.85	12.86	12.80	12.81
2758	NYSE	FTF	Tue, Aug 19, 2014	12.84	12.86	12.80	12.83
2757	NYSE	FTF	Mon, Aug 18, 2014	12.77	12.85	12.77	12.80
2756	NYSE	FTF	Fri, Aug 15, 2014	12.85	12.85	12.77	12.77
2755	NYSE	FTF	Thu, Aug 14, 2014	12.79	12.84	12.77	12.79
2754	NYSE	FTF	Wed, Aug 13, 2014	12.84	12.84	12.74	12.78
2753	NYSE	FTF	Tue, Aug 12, 2014	12.85	12.85	12.73	12.82
2752	NYSE	FTF	Mon, Aug 11, 2014	12.73	12.80	12.73	12.80
2751	NYSE	FTF	Fri, Aug 8, 2014	12.66	12.74	12.66	12.72
2750	NYSE	FTF	Thu, Aug 7, 2014	12.64	12.75	12.64	12.70
2749	NYSE	FTF	Wed, Aug 6, 2014	12.59	12.73	12.49	12.73
2748	NYSE	FTF	Tue, Aug 5, 2014	12.45	12.60	12.38	12.58
2747	NYSE	FTF	Mon, Aug 4, 2014	12.64	12.69	12.52	12.53
2746	NYSE	FTF	Fri, Aug 1, 2014	12.75	12.77	12.64	12.71
2745	NYSE	FTF	Thu, Jul 31, 2014	12.83	12.87	12.75	12.75
2744	NYSE	FTF	Wed, Jul 30, 2014	12.96	12.98	12.86	12.86
2743	NYSE	FTF	Tue, Jul 29, 2014	12.96	12.99	12.92	12.96
2742	NYSE	FTF	Mon, Jul 28, 2014	13.01	13.02	12.96	12.98
2741	NYSE	FTF	Fri, Jul 25, 2014	12.95	12.99	12.95	12.98
2740	NYSE	FTF	Thu, Jul 24, 2014	12.95	12.96	12.93	12.95
2739	NYSE	FTF	Wed, Jul 23, 2014	12.95	12.97	12.92	12.95
2738	NYSE	FTF	Tue, Jul 22, 2014	12.89	12.94	12.88	12.92
2737	NYSE	FTF	Mon, Jul 21, 2014	12.89	12.91	12.88	12.89
2736	NYSE	FTF	Fri, Jul 18, 2014	12.91	12.95	12.88	12.92
2735	NYSE	FTF	Thu, Jul 17, 2014	12.95	12.99	12.91	12.91
2734	NYSE	FTF	Wed, Jul 16, 2014	12.97	13.00	12.96	12.97
2733	NYSE	FTF	Tue, Jul 15, 2014	12.97	13.04	12.93	12.94
2732	NYSE	FTF	Mon, Jul 14, 2014	12.97	13.08	12.95	12.97
2731	NYSE	FTF	Fri, Jul 11, 2014	13.00	13.00	12.92	12.96
2730	NYSE	FTF	Thu, Jul 10, 2014	12.97	12.98	12.93	12.96
2729	NYSE	FTF	Wed, Jul 9, 2014	12.99	13.00	12.94	12.95
2728	NYSE	FTF	Tue, Jul 8, 2014	13.04	13.04	12.99	12.99
2727	NYSE	FTF	Mon, Jul 7, 2014	13.02	13.03	12.98	13.02
2726	NYSE	FTF	Thu, Jul 3, 2014	13.02	13.07	12.99	12.99
2725	NYSE	FTF	Wed, Jul 2, 2014	13.05	13.07	13.01	13.02
2724	NYSE	FTF	Tue, Jul 1, 2014	13.10	13.10	13.02	13.05
2723	NYSE	FTF	Mon, Jun 30, 2014	13.08	13.09	13.02	13.08
2722	NYSE	FTF	Fri, Jun 27, 2014	13.03	13.05	13.02	13.05
2721	NYSE	FTF	Thu, Jun 26, 2014	13.06	13.06	13.03	13.04
2720	NYSE	FTF	Wed, Jun 25, 2014	13.07	13.10	13.07	13.08
2719	NYSE	FTF	Tue, Jun 24, 2014	13.10	13.13	13.06	13.07
2718	NYSE	FTF	Mon, Jun 23, 2014	13.12	13.12	13.08	13.10
2717	NYSE	FTF	Fri, Jun 20, 2014	13.16	13.16	13.07	13.08
2716	NYSE	FTF	Thu, Jun 19, 2014	13.22	13.24	13.16	13.16
2715	NYSE	FTF	Wed, Jun 18, 2014	13.15	13.22	13.14	13.22
2714	NYSE	FTF	Tue, Jun 17, 2014	13.15	13.22	13.15	13.16
2713	NYSE	FTF	Mon, Jun 16, 2014	13.25	13.25	13.15	13.15
2712	NYSE	FTF	Fri, Jun 13, 2014	13.15	13.24	13.15	13.21
2711	NYSE	FTF	Thu, Jun 12, 2014	13.16	13.23	13.16	13.19
2710	NYSE	FTF	Wed, Jun 11, 2014	13.09	13.19	13.09	13.16
2709	NYSE	FTF	Tue, Jun 10, 2014	13.12	13.18	13.12	13.16
2708	NYSE	FTF	Mon, Jun 9, 2014	13.12	13.14	13.05	13.12
2707	NYSE	FTF	Fri, Jun 6, 2014	13.06	13.14	13.06	13.06
2706	NYSE	FTF	Thu, Jun 5, 2014	13.06	13.10	13.05	13.09
2705	NYSE	FTF	Wed, Jun 4, 2014	13.07	13.11	13.05	13.07
2704	NYSE	FTF	Tue, Jun 3, 2014	13.09	13.16	13.08	13.11
2703	NYSE	FTF	Mon, Jun 2, 2014	13.18	13.26	13.13	13.13
2702	NYSE	FTF	Fri, May 30, 2014	13.27	13.30	13.19	13.20
2701	NYSE	FTF	Thu, May 29, 2014	13.34	13.34	13.25	13.25
2700	NYSE	FTF	Wed, May 28, 2014	13.28	13.33	13.24	13.33
2699	NYSE	FTF	Tue, May 27, 2014	13.32	13.35	13.32	13.32
2698	NYSE	FTF	Fri, May 23, 2014	13.33	13.33	13.30	13.32
2697	NYSE	FTF	Thu, May 22, 2014	13.30	13.33	13.29	13.33
2696	NYSE	FTF	Wed, May 21, 2014	13.16	13.27	13.16	13.26
2695	NYSE	FTF	Tue, May 20, 2014	13.15	13.24	13.15	13.15
2694	NYSE	FTF	Mon, May 19, 2014	13.09	13.19	13.09	13.14
2693	NYSE	FTF	Fri, May 16, 2014	13.15	13.21	13.13	13.13
2692	NYSE	FTF	Thu, May 15, 2014	13.20	13.26	13.13	13.13
2691	NYSE	FTF	Wed, May 14, 2014	13.21	13.25	13.20	13.21
2690	NYSE	FTF	Tue, May 13, 2014	13.18	13.29	13.18	13.24
2689	NYSE	FTF	Mon, May 12, 2014	13.28	13.29	13.17	13.22
2688	NYSE	FTF	Fri, May 9, 2014	13.20	13.29	13.20	13.23
2687	NYSE	FTF	Thu, May 8, 2014	13.17	13.25	13.17	13.20
2686	NYSE	FTF	Wed, May 7, 2014	13.17	13.24	13.17	13.22
2685	NYSE	FTF	Tue, May 6, 2014	13.15	13.22	13.15	13.18
2684	NYSE	FTF	Mon, May 5, 2014	13.14	13.24	13.08	13.16
2683	NYSE	FTF	Fri, May 2, 2014	13.29	13.29	13.10	13.11
2682	NYSE	FTF	Thu, May 1, 2014	13.31	13.31	13.22	13.25
2681	NYSE	FTF	Wed, Apr 30, 2014	13.35	13.35	13.24	13.27
2680	NYSE	FTF	Tue, Apr 29, 2014	13.35	13.35	13.26	13.29
2679	NYSE	FTF	Mon, Apr 28, 2014	13.29	13.37	13.24	13.28
2678	NYSE	FTF	Fri, Apr 25, 2014	13.21	13.35	13.21	13.30
2677	NYSE	FTF	Thu, Apr 24, 2014	13.18	13.29	13.18	13.25
2676	NYSE	FTF	Wed, Apr 23, 2014	13.24	13.34	13.24	13.25
2675	NYSE	FTF	Tue, Apr 22, 2014	13.03	13.20	13.03	13.19
2674	NYSE	FTF	Mon, Apr 21, 2014	13.02	13.08	12.99	13.03
2673	NYSE	FTF	Thu, Apr 17, 2014	13.01	13.10	13.00	13.10
2672	NYSE	FTF	Wed, Apr 16, 2014	13.03	13.09	13.03	13.04
2671	NYSE	FTF	Tue, Apr 15, 2014	13.07	13.10	13.04	13.04
2670	NYSE	FTF	Mon, Apr 14, 2014	13.10	13.11	13.03	13.07
2669	NYSE	FTF	Fri, Apr 11, 2014	13.12	13.12	13.04	13.05
2668	NYSE	FTF	Thu, Apr 10, 2014	13.07	13.10	13.04	13.10
2667	NYSE	FTF	Wed, Apr 9, 2014	13.07	13.07	13.04	13.07
2666	NYSE	FTF	Tue, Apr 8, 2014	13.09	13.09	13.03	13.07
2665	NYSE	FTF	Mon, Apr 7, 2014	13.15	13.15	13.06	13.09
2664	NYSE	FTF	Fri, Apr 4, 2014	13.15	13.15	13.07	13.13
2663	NYSE	FTF	Thu, Apr 3, 2014	13.03	13.05	12.99	13.05
2662	NYSE	FTF	Wed, Apr 2, 2014	13.00	13.00	12.96	12.97
2661	NYSE	FTF	Tue, Apr 1, 2014	13.12	13.12	12.99	13.05
2660	NYSE	FTF	Mon, Mar 31, 2014	13.05	13.06	12.99	13.05
2659	NYSE	FTF	Fri, Mar 28, 2014	13.04	13.06	12.96	13.06
2658	NYSE	FTF	Thu, Mar 27, 2014	13.05	13.08	13.00	13.00
2657	NYSE	FTF	Wed, Mar 26, 2014	13.16	13.18	13.09	13.09
2656	NYSE	FTF	Tue, Mar 25, 2014	13.13	13.15	13.09	13.11
2655	NYSE	FTF	Mon, Mar 24, 2014	13.14	13.17	13.13	13.13
2654	NYSE	FTF	Fri, Mar 21, 2014	13.10	13.18	13.10	13.12
2653	NYSE	FTF	Thu, Mar 20, 2014	13.04	13.13	13.04	13.07
2652	NYSE	FTF	Wed, Mar 19, 2014	13.05	13.19	13.05	13.08
2651	NYSE	FTF	Tue, Mar 18, 2014	13.06	13.17	13.06	13.17
2650	NYSE	FTF	Mon, Mar 17, 2014	13.06	13.10	13.05	13.07
2649	NYSE	FTF	Fri, Mar 14, 2014	13.05	13.06	13.04	13.04
2648	NYSE	FTF	Thu, Mar 13, 2014	13.06	13.09	13.04	13.06
2647	NYSE	FTF	Wed, Mar 12, 2014	13.06	13.09	13.03	13.06
2646	NYSE	FTF	Tue, Mar 11, 2014	13.04	13.14	13.04	13.04
2645	NYSE	FTF	Mon, Mar 10, 2014	13.04	13.08	13.02	13.08
2644	NYSE	FTF	Fri, Mar 7, 2014	13.15	13.16	12.99	13.02
2643	NYSE	FTF	Thu, Mar 6, 2014	13.12	13.15	13.09	13.15
2642	NYSE	FTF	Wed, Mar 5, 2014	13.13	13.15	13.08	13.10
2641	NYSE	FTF	Tue, Mar 4, 2014	13.15	13.17	13.10	13.11
2640	NYSE	FTF	Mon, Mar 3, 2014	13.20	13.20	13.09	13.16
2639	NYSE	FTF	Fri, Feb 28, 2014	13.13	13.20	13.13	13.20
2638	NYSE	FTF	Thu, Feb 27, 2014	13.09	13.16	13.08	13.15
2637	NYSE	FTF	Wed, Feb 26, 2014	13.11	13.13	13.06	13.08
2636	NYSE	FTF	Tue, Feb 25, 2014	13.22	13.23	13.18	13.20
2635	NYSE	FTF	Mon, Feb 24, 2014	13.10	13.21	13.10	13.18
2634	NYSE	FTF	Fri, Feb 21, 2014	13.09	13.29	13.09	13.15
2633	NYSE	FTF	Thu, Feb 20, 2014	13.18	13.18	13.09	13.10
2632	NYSE	FTF	Wed, Feb 19, 2014	13.09	13.18	13.09	13.15
2631	NYSE	FTF	Tue, Feb 18, 2014	13.05	13.15	13.05	13.12
2630	NYSE	FTF	Fri, Feb 14, 2014	13.08	13.12	13.01	13.08
2629	NYSE	FTF	Thu, Feb 13, 2014	12.97	13.06	12.97	13.06
2628	NYSE	FTF	Wed, Feb 12, 2014	12.99	13.04	12.96	12.98
2627	NYSE	FTF	Tue, Feb 11, 2014	13.02	13.06	12.99	12.99
2626	NYSE	FTF	Mon, Feb 10, 2014	13.01	13.08	13.00	13.08
2625	NYSE	FTF	Fri, Feb 7, 2014	12.98	13.08	12.98	13.03
2624	NYSE	FTF	Thu, Feb 6, 2014	12.98	13.02	12.96	13.01
2623	NYSE	FTF	Wed, Feb 5, 2014	12.98	13.01	12.93	12.98
2622	NYSE	FTF	Tue, Feb 4, 2014	12.93	13.01	12.91	12.96
2621	NYSE	FTF	Mon, Feb 3, 2014	13.01	13.03	12.91	13.01
2620	NYSE	FTF	Fri, Jan 31, 2014	12.94	13.01	12.91	13.01
2619	NYSE	FTF	Thu, Jan 30, 2014	12.96	13.02	12.96	13.02
2618	NYSE	FTF	Wed, Jan 29, 2014	13.09	13.10	12.95	12.95
2617	NYSE	FTF	Tue, Jan 28, 2014	13.18	13.19	13.13	13.17
2616	NYSE	FTF	Mon, Jan 27, 2014	13.18	13.19	13.12	13.13
2615	NYSE	FTF	Fri, Jan 24, 2014	13.18	13.25	13.10	13.16
2614	NYSE	FTF	Thu, Jan 23, 2014	13.20	13.30	13.17	13.22
2613	NYSE	FTF	Wed, Jan 22, 2014	13.14	13.23	13.14	13.14
2612	NYSE	FTF	Tue, Jan 21, 2014	13.09	13.18	13.08	13.14
2611	NYSE	FTF	Fri, Jan 17, 2014	13.04	13.14	13.04	13.09
2610	NYSE	FTF	Thu, Jan 16, 2014	13.12	13.17	13.11	13.13
2609	NYSE	FTF	Wed, Jan 15, 2014	13.10	13.18	13.10	13.14
2608	NYSE	FTF	Tue, Jan 14, 2014	13.11	13.15	13.07	13.13
2607	NYSE	FTF	Mon, Jan 13, 2014	13.09	13.15	13.08	13.15
2606	NYSE	FTF	Fri, Jan 10, 2014	13.14	13.14	13.10	13.12
2605	NYSE	FTF	Thu, Jan 9, 2014	13.12	13.13	13.02	13.13
2604	NYSE	FTF	Wed, Jan 8, 2014	13.08	13.14	12.99	13.07
2603	NYSE	FTF	Tue, Jan 7, 2014	13.07	13.17	13.03	13.17
2602	NYSE	FTF	Mon, Jan 6, 2014	13.00	13.03	12.97	13.02
2601	NYSE	FTF	Fri, Jan 3, 2014	13.02	13.02	12.95	13.01
2600	NYSE	FTF	Thu, Jan 2, 2014	12.94	13.03	12.94	13.00
2599	NYSE	FTF	Tue, Dec 31, 2013	12.98	13.07	12.95	12.99
2598	NYSE	FTF	Mon, Dec 30, 2013	12.90	13.02	12.90	13.02
2597	NYSE	FTF	Fri, Dec 27, 2013	13.05	13.09	12.90	12.90
2596	NYSE	FTF	Thu, Dec 26, 2013	13.10	13.11	13.00	13.10
2595	NYSE	FTF	Tue, Dec 24, 2013	13.12	13.19	13.03	13.07
2594	NYSE	FTF	Mon, Dec 23, 2013	12.95	13.23	12.94	13.15
2593	NYSE	FTF	Fri, Dec 20, 2013	12.80	12.90	12.80	12.87
2592	NYSE	FTF	Thu, Dec 19, 2013	12.79	12.88	12.77	12.83
2591	NYSE	FTF	Wed, Dec 18, 2013	12.80	12.86	12.80	12.82
2590	NYSE	FTF	Tue, Dec 17, 2013	12.80	12.83	12.78	12.81
2589	NYSE	FTF	Mon, Dec 16, 2013	12.77	12.84	12.76	12.80
2588	NYSE	FTF	Fri, Dec 13, 2013	12.85	12.85	12.79	12.79
2587	NYSE	FTF	Thu, Dec 12, 2013	12.84	12.85	12.80	12.83
2586	NYSE	FTF	Wed, Dec 11, 2013	12.78	12.85	12.76	12.79
2585	NYSE	FTF	Tue, Dec 10, 2013	12.82	12.83	12.76	12.83
2584	NYSE	FTF	Mon, Dec 9, 2013	12.79	12.82	12.77	12.78
2583	NYSE	FTF	Fri, Dec 6, 2013	12.77	12.83	12.76	12.83
2582	NYSE	FTF	Thu, Dec 5, 2013	12.80	12.83	12.75	12.76
2581	NYSE	FTF	Wed, Dec 4, 2013	12.80	12.85	12.80	12.84
2580	NYSE	FTF	Tue, Dec 3, 2013	12.81	12.86	12.80	12.84
2579	NYSE	FTF	Mon, Dec 2, 2013	12.90	12.93	12.81	12.81
2578	NYSE	FTF	Fri, Nov 29, 2013	12.94	12.95	12.87	12.94
2577	NYSE	FTF	Wed, Nov 27, 2013	12.85	12.94	12.85	12.93
2576	NYSE	FTF	Tue, Nov 26, 2013	12.88	12.92	12.83	12.89
2575	NYSE	FTF	Mon, Nov 25, 2013	12.93	12.97	12.93	12.95
2574	NYSE	FTF	Fri, Nov 22, 2013	12.98	12.98	12.89	12.93
2573	NYSE	FTF	Thu, Nov 21, 2013	12.91	12.99	12.89	12.95
2572	NYSE	FTF	Wed, Nov 20, 2013	12.93	12.96	12.85	12.87
2571	NYSE	FTF	Tue, Nov 19, 2013	12.95	12.97	12.93	12.95
2570	NYSE	FTF	Mon, Nov 18, 2013	12.90	12.96	12.90	12.95
2569	NYSE	FTF	Fri, Nov 15, 2013	12.94	12.96	12.89	12.90
2568	NYSE	FTF	Thu, Nov 14, 2013	12.88	12.96	12.87	12.95
2567	NYSE	FTF	Wed, Nov 13, 2013	12.95	12.97	12.90	12.92
2566	NYSE	FTF	Tue, Nov 12, 2013	12.97	13.00	12.96	12.97
2565	NYSE	FTF	Mon, Nov 11, 2013	12.98	13.02	12.95	13.02
2564	NYSE	FTF	Fri, Nov 8, 2013	12.98	13.01	12.89	13.00
2563	NYSE	FTF	Thu, Nov 7, 2013	12.99	13.02	12.97	13.00
2562	NYSE	FTF	Wed, Nov 6, 2013	12.94	13.03	12.93	12.95
2561	NYSE	FTF	Tue, Nov 5, 2013	12.97	13.02	12.94	12.94
2560	NYSE	FTF	Mon, Nov 4, 2013	12.96	13.05	12.96	13.00
2559	NYSE	FTF	Fri, Nov 1, 2013	13.05	13.10	12.98	12.99
2558	NYSE	FTF	Thu, Oct 31, 2013	13.07	13.11	13.04	13.06
2557	NYSE	FTF	Wed, Oct 30, 2013	13.05	13.11	13.01	13.10
2556	NYSE	FTF	Tue, Oct 29, 2013	12.95	13.06	12.95	13.01
2555	NYSE	FTF	Mon, Oct 28, 2013	13.03	13.13	13.03	13.05
2554	NYSE	FTF	Fri, Oct 25, 2013	13.07	13.10	13.03	13.04
2553	NYSE	FTF	Thu, Oct 24, 2013	13.08	13.10	13.00	13.07
2552	NYSE	FTF	Wed, Oct 23, 2013	13.05	13.12	13.02	13.11
2551	NYSE	FTF	Tue, Oct 22, 2013	13.06	13.06	12.95	13.00
2550	NYSE	FTF	Mon, Oct 21, 2013	13.04	13.04	12.88	12.93
2549	NYSE	FTF	Fri, Oct 18, 2013	12.95	13.01	12.86	12.94
2548	NYSE	FTF	Thu, Oct 17, 2013	12.83	13.00	12.82	13.00
2547	NYSE	FTF	Wed, Oct 16, 2013	12.73	12.83	12.73	12.80
2546	NYSE	FTF	Tue, Oct 15, 2013	12.84	12.84	12.72	12.77
2545	NYSE	FTF	Mon, Oct 14, 2013	12.77	12.86	12.77	12.77
2544	NYSE	FTF	Fri, Oct 11, 2013	12.78	12.90	12.78	12.82
2543	NYSE	FTF	Thu, Oct 10, 2013	12.94	12.98	12.89	12.93
2542	NYSE	FTF	Wed, Oct 9, 2013	12.99	12.99	12.84	12.95
2541	NYSE	FTF	Tue, Oct 8, 2013	13.04	13.05	12.91	12.91
2540	NYSE	FTF	Mon, Oct 7, 2013	12.99	13.02	12.96	13.00
2539	NYSE	FTF	Fri, Oct 4, 2013	13.07	13.09	12.98	13.00
2538	NYSE	FTF	Thu, Oct 3, 2013	13.07	13.08	12.98	13.01
2537	NYSE	FTF	Wed, Oct 2, 2013	12.89	13.09	12.77	13.07
2536	NYSE	FTF	Tue, Oct 1, 2013	12.94	13.06	12.94	13.05
2535	NYSE	FTF	Mon, Sep 30, 2013	12.95	13.03	12.95	13.00
2534	NYSE	FTF	Fri, Sep 27, 2013	12.97	13.09	12.97	13.03
2533	NYSE	FTF	Thu, Sep 26, 2013	13.00	13.14	13.00	13.04
2532	NYSE	FTF	Wed, Sep 25, 2013	13.03	13.14	13.02	13.12
2531	NYSE	FTF	Tue, Sep 24, 2013	12.95	13.09	12.91	13.09
2530	NYSE	FTF	Mon, Sep 23, 2013	12.93	13.03	12.91	13.03
2529	NYSE	FTF	Fri, Sep 20, 2013	12.87	12.99	12.83	12.97
2528	NYSE	FTF	Thu, Sep 19, 2013	12.84	12.95	12.78	12.95
2527	NYSE	FTF	Wed, Sep 18, 2013	12.67	12.89	12.62	12.88
2526	NYSE	FTF	Tue, Sep 17, 2013	12.63	12.72	12.62	12.69
2525	NYSE	FTF	Mon, Sep 16, 2013	12.60	12.72	12.60	12.69
2524	NYSE	FTF	Fri, Sep 13, 2013	12.59	12.62	12.55	12.58
2523	NYSE	FTF	Thu, Sep 12, 2013	12.59	12.65	12.56	12.60
2522	NYSE	FTF	Wed, Sep 11, 2013	12.71	12.72	12.60	12.60
2521	NYSE	FTF	Tue, Sep 10, 2013	12.65	12.76	12.65	12.69
2520	NYSE	FTF	Mon, Sep 9, 2013	12.64	12.72	12.50	12.63
2519	NYSE	FTF	Fri, Sep 6, 2013	12.85	12.86	12.60	12.64
2518	NYSE	FTF	Thu, Sep 5, 2013	12.82	12.89	12.80	12.86
2517	NYSE	FTF	Wed, Sep 4, 2013	12.71	12.91	12.71	12.88
2516	NYSE	FTF	Tue, Sep 3, 2013	12.69	12.80	12.69	12.71
2515	NYSE	FTF	Fri, Aug 30, 2013	12.62	12.75	12.60	12.68
2514	NYSE	FTF	Thu, Aug 29, 2013	12.56	12.67	12.53	12.66
2513	NYSE	FTF	Wed, Aug 28, 2013	12.52	12.61	12.51	12.56
2512	NYSE	FTF	Tue, Aug 27, 2013	12.62	12.62	12.55	12.58
2511	NYSE	FTF	Mon, Aug 26, 2013	12.54	12.64	12.54	12.64
2510	NYSE	FTF	Fri, Aug 23, 2013	12.54	12.62	12.50	12.56
2509	NYSE	FTF	Thu, Aug 22, 2013	12.55	12.61	12.47	12.59
2508	NYSE	FTF	Wed, Aug 21, 2013	12.42	12.53	12.41	12.51
2507	NYSE	FTF	Tue, Aug 20, 2013	12.36	12.50	12.35	12.44
2506	NYSE	FTF	Mon, Aug 19, 2013	12.55	12.59	12.42	12.42
2505	NYSE	FTF	Fri, Aug 16, 2013	12.56	12.70	12.54	12.54
2504	NYSE	FTF	Thu, Aug 15, 2013	12.65	12.73	12.57	12.66
2503	NYSE	FTF	Wed, Aug 14, 2013	12.62	12.73	12.60	12.73
2502	NYSE	FTF	Tue, Aug 13, 2013	12.70	12.76	12.66	12.67
2501	NYSE	FTF	Mon, Aug 12, 2013	12.67	12.75	12.65	12.72
2500	NYSE	FTF	Fri, Aug 9, 2013	12.73	12.73	12.65	12.65
2499	NYSE	FTF	Thu, Aug 8, 2013	12.66	12.75	12.62	12.74
2498	NYSE	FTF	Wed, Aug 7, 2013	12.70	12.70	12.57	12.69
2497	NYSE	FTF	Tue, Aug 6, 2013	12.61	12.73	12.55	12.73
2496	NYSE	FTF	Mon, Aug 5, 2013	12.63	12.69	12.57	12.57
2495	NYSE	FTF	Fri, Aug 2, 2013	12.67	12.80	12.67	12.69
2494	NYSE	FTF	Thu, Aug 1, 2013	12.98	12.98	12.72	12.72
2493	NYSE	FTF	Wed, Jul 31, 2013	12.89	12.98	12.72	12.98
2492	NYSE	FTF	Tue, Jul 30, 2013	12.77	12.91	12.77	12.87
2491	NYSE	FTF	Mon, Jul 29, 2013	12.78	12.90	12.77	12.78
2490	NYSE	FTF	Fri, Jul 26, 2013	13.10	13.10	12.86	12.90
2489	NYSE	FTF	Thu, Jul 25, 2013	13.00	13.04	12.90	13.04
2488	NYSE	FTF	Wed, Jul 24, 2013	13.07	13.07	12.91	12.99
2487	NYSE	FTF	Tue, Jul 23, 2013	12.97	13.05	12.90	13.04
2486	NYSE	FTF	Mon, Jul 22, 2013	12.90	12.95	12.86	12.87
2485	NYSE	FTF	Fri, Jul 19, 2013	12.85	12.93	12.80	12.93
2484	NYSE	FTF	Thu, Jul 18, 2013	12.97	13.00	12.88	12.91
2483	NYSE	FTF	Wed, Jul 17, 2013	12.93	13.06	12.91	12.93
2482	NYSE	FTF	Tue, Jul 16, 2013	12.96	13.02	12.89	12.91
2481	NYSE	FTF	Mon, Jul 15, 2013	12.94	13.04	12.93	13.03
2480	NYSE	FTF	Fri, Jul 12, 2013	12.89	12.97	12.80	12.89
2479	NYSE	FTF	Thu, Jul 11, 2013	12.72	12.97	12.72	12.97
2478	NYSE	FTF	Wed, Jul 10, 2013	12.63	12.74	12.43	12.67
2477	NYSE	FTF	Tue, Jul 9, 2013	12.19	12.60	12.19	12.60
2476	NYSE	FTF	Mon, Jul 8, 2013	12.62	12.83	12.40	12.44
2475	NYSE	FTF	Fri, Jul 5, 2013	12.85	12.86	12.63	12.75
2474	NYSE	FTF	Wed, Jul 3, 2013	12.95	12.97	12.77	12.86
2473	NYSE	FTF	Tue, Jul 2, 2013	13.42	13.42	13.08	13.13
2472	NYSE	FTF	Mon, Jul 1, 2013	13.45	13.62	13.35	13.42
2471	NYSE	FTF	Thu, Jun 27, 2013	13.11	13.37	13.11	13.27
2470	NYSE	FTF	Wed, Jun 26, 2013	12.88	13.15	12.85	13.15
2469	NYSE	FTF	Tue, Jun 25, 2013	12.95	12.97	12.72	12.85
2468	NYSE	FTF	Mon, Jun 24, 2013	12.83	12.95	12.59	12.91
2467	NYSE	FTF	Fri, Jun 21, 2013	12.93	13.03	12.85	12.99
2466	NYSE	FTF	Thu, Jun 20, 2013	13.01	13.03	12.63	12.80
2465	NYSE	FTF	Wed, Jun 19, 2013	13.27	13.27	13.03	13.12
2464	NYSE	FTF	Tue, Jun 18, 2013	13.35	13.35	13.17	13.24
2463	NYSE	FTF	Mon, Jun 17, 2013	13.33	13.37	13.26	13.30
2462	NYSE	FTF	Fri, Jun 14, 2013	13.07	13.25	13.07	13.22
2461	NYSE	FTF	Thu, Jun 13, 2013	12.81	13.10	12.76	13.10
2460	NYSE	FTF	Wed, Jun 12, 2013	13.12	13.18	12.82	12.87
2459	NYSE	FTF	Tue, Jun 11, 2013	13.10	13.27	13.02	13.08
2458	NYSE	FTF	Mon, Jun 10, 2013	13.66	13.66	13.24	13.34
2457	NYSE	FTF	Fri, Jun 7, 2013	13.70	13.74	13.58	13.66
2456	NYSE	FTF	Thu, Jun 6, 2013	13.52	13.75	13.45	13.75
2455	NYSE	FTF	Wed, Jun 5, 2013	13.35	13.49	13.35	13.48
2454	NYSE	FTF	Tue, Jun 4, 2013	13.32	13.47	13.07	13.41
2453	NYSE	FTF	Mon, Jun 3, 2013	13.52	13.63	13.31	13.43
2452	NYSE	FTF	Fri, May 31, 2013	13.86	13.92	13.55	13.55
2451	NYSE	FTF	Thu, May 30, 2013	13.99	14.04	13.79	13.90
2450	NYSE	FTF	Wed, May 29, 2013	14.29	14.29	13.76	13.95
2449	NYSE	FTF	Tue, May 28, 2013	14.40	14.40	14.22	14.33
2448	NYSE	FTF	Fri, May 24, 2013	14.54	14.59	14.36	14.44
2447	NYSE	FTF	Thu, May 23, 2013	14.45	14.55	14.38	14.50
2446	NYSE	FTF	Wed, May 22, 2013	14.44	14.53	14.39	14.46
2445	NYSE	FTF	Tue, May 21, 2013	14.31	14.44	14.31	14.39
2444	NYSE	FTF	Mon, May 20, 2013	14.35	14.42	14.27	14.36
2443	NYSE	FTF	Fri, May 17, 2013	14.48	14.49	14.36	14.37
2442	NYSE	FTF	Thu, May 16, 2013	14.37	14.48	14.35	14.42
2441	NYSE	FTF	Wed, May 15, 2013	14.51	14.55	14.35	14.45
2440	NYSE	FTF	Tue, May 14, 2013	14.42	14.52	14.33	14.52
2439	NYSE	FTF	Mon, May 13, 2013	14.53	14.53	14.40	14.49
2438	NYSE	FTF	Fri, May 10, 2013	14.42	14.51	14.34	14.51
2437	NYSE	FTF	Thu, May 9, 2013	14.34	14.39	14.29	14.38
2436	NYSE	FTF	Wed, May 8, 2013	14.23	14.41	14.23	14.41
2435	NYSE	FTF	Tue, May 7, 2013	14.24	14.30	14.21	14.28
2434	NYSE	FTF	Mon, May 6, 2013	14.27	14.29	14.21	14.29
2433	NYSE	FTF	Fri, May 3, 2013	14.20	14.32	14.14	14.32
2432	NYSE	FTF	Thu, May 2, 2013	14.26	14.30	14.18	14.28
2431	NYSE	FTF	Wed, May 1, 2013	14.35	14.39	14.23	14.32
2430	NYSE	FTF	Tue, Apr 30, 2013	14.38	14.42	14.28	14.41
2429	NYSE	FTF	Mon, Apr 29, 2013	14.44	14.44	14.32	14.44
2428	NYSE	FTF	Fri, Apr 26, 2013	14.38	14.49	14.28	14.48
2427	NYSE	FTF	Thu, Apr 25, 2013	14.47	14.65	14.43	14.51
2426	NYSE	FTF	Wed, Apr 24, 2013	14.56	14.57	14.42	14.52
2425	NYSE	FTF	Tue, Apr 23, 2013	14.66	14.66	14.40	14.51
2424	NYSE	FTF	Mon, Apr 22, 2013	14.63	14.63	14.47	14.59
2423	NYSE	FTF	Fri, Apr 19, 2013	14.44	14.55	14.33	14.55
2422	NYSE	FTF	Thu, Apr 18, 2013	14.28	14.44	14.22	14.44
2421	NYSE	FTF	Wed, Apr 17, 2013	14.33	14.47	14.33	14.33
2420	NYSE	FTF	Tue, Apr 16, 2013	14.41	14.48	14.36	14.38
2419	NYSE	FTF	Mon, Apr 15, 2013	14.55	14.60	14.36	14.47
2418	NYSE	FTF	Fri, Apr 12, 2013	14.46	14.61	14.40	14.51
2417	NYSE	FTF	Thu, Apr 11, 2013	14.73	14.75	14.50	14.53
2416	NYSE	FTF	Wed, Apr 10, 2013	14.83	14.83	14.59	14.67
2415	NYSE	FTF	Tue, Apr 9, 2013	14.64	14.71	14.54	14.63
2414	NYSE	FTF	Mon, Apr 8, 2013	14.81	14.81	14.59	14.73
2413	NYSE	FTF	Fri, Apr 5, 2013	14.67	14.76	14.60	14.66
2412	NYSE	FTF	Thu, Apr 4, 2013	14.86	14.86	14.58	14.71
2411	NYSE	FTF	Wed, Apr 3, 2013	14.70	14.75	14.56	14.75
2410	NYSE	FTF	Tue, Apr 2, 2013	14.89	14.94	14.70	14.80
2409	NYSE	FTF	Mon, Apr 1, 2013	14.98	14.98	14.69	14.82
2408	NYSE	FTF	Thu, Mar 28, 2013	15.11	15.11	14.72	14.82
2407	NYSE	FTF	Wed, Mar 27, 2013	14.66	15.39	14.66	14.98
2406	NYSE	FTF	Tue, Mar 26, 2013	14.80	14.88	14.72	14.73
2405	NYSE	FTF	Mon, Mar 25, 2013	15.13	15.16	14.69	14.79
2404	NYSE	FTF	Fri, Mar 22, 2013	15.13	15.13	14.92	14.99
2403	NYSE	FTF	Thu, Mar 21, 2013	14.81	15.02	14.75	14.95
2402	NYSE	FTF	Wed, Mar 20, 2013	14.60	14.70	14.60	14.70
2401	NYSE	FTF	Tue, Mar 19, 2013	14.65	14.80	14.58	14.72
2400	NYSE	FTF	Mon, Mar 18, 2013	14.71	14.73	14.64	14.68
2399	NYSE	FTF	Fri, Mar 15, 2013	14.73	14.78	14.49	14.66
2398	NYSE	FTF	Thu, Mar 14, 2013	14.71	14.88	14.52	14.65
2397	NYSE	FTF	Wed, Mar 13, 2013	15.08	15.08	14.64	14.75
2396	NYSE	FTF	Tue, Mar 12, 2013	14.85	14.85	14.67	14.79
2395	NYSE	FTF	Mon, Mar 11, 2013	15.40	15.40	14.70	14.78
2394	NYSE	FTF	Fri, Mar 8, 2013	14.77	14.96	14.70	14.93
2393	NYSE	FTF	Thu, Mar 7, 2013	14.79	14.79	14.57	14.75
2392	NYSE	FTF	Wed, Mar 6, 2013	14.74	14.87	14.57	14.64
2391	NYSE	FTF	Tue, Mar 5, 2013	14.93	14.93	14.70	14.79
2390	NYSE	FTF	Mon, Mar 4, 2013	15.06	15.06	14.69	14.74
2389	NYSE	FTF	Fri, Mar 1, 2013	14.83	15.06	14.52	15.06
2388	NYSE	FTF	Thu, Feb 28, 2013	14.92	15.03	14.83	14.96
2387	NYSE	FTF	Wed, Feb 27, 2013	14.92	15.21	14.81	14.98
2386	NYSE	FTF	Tue, Feb 26, 2013	14.80	14.98	14.67	14.98
2385	NYSE	FTF	Mon, Feb 25, 2013	14.99	15.11	14.77	14.88
2384	NYSE	FTF	Fri, Feb 22, 2013	15.40	15.40	14.93	14.97
2383	NYSE	FTF	Thu, Feb 21, 2013	15.36	15.39	15.18	15.19
2382	NYSE	FTF	Wed, Feb 20, 2013	15.45	15.65	15.36	15.36
2381	NYSE	FTF	Tue, Feb 19, 2013	15.46	15.50	15.34	15.50
2380	NYSE	FTF	Fri, Feb 15, 2013	15.50	15.87	15.14	15.32
2379	NYSE	FTF	Thu, Feb 14, 2013	15.08	15.49	15.08	15.42
2378	NYSE	FTF	Wed, Feb 13, 2013	15.30	15.35	15.03	15.17
2377	NYSE	FTF	Tue, Feb 12, 2013	15.57	15.57	15.18	15.27
2376	NYSE	FTF	Mon, Feb 11, 2013	15.40	15.42	15.25	15.41
2375	NYSE	FTF	Fri, Feb 8, 2013	15.55	15.55	15.36	15.41
2374	NYSE	FTF	Thu, Feb 7, 2013	15.39	15.57	15.33	15.46
2373	NYSE	FTF	Wed, Feb 6, 2013	15.50	15.50	15.29	15.37
2372	NYSE	FTF	Tue, Feb 5, 2013	15.24	15.49	15.22	15.34
2371	NYSE	FTF	Mon, Feb 4, 2013	15.14	15.25	15.04	15.15
2370	NYSE	FTF	Fri, Feb 1, 2013	15.15	15.15	15.09	15.14
2369	NYSE	FTF	Thu, Jan 31, 2013	15.19	15.19	14.97	15.06
2368	NYSE	FTF	Wed, Jan 30, 2013	15.10	15.10	14.94	15.09
2367	NYSE	FTF	Tue, Jan 29, 2013	15.19	15.19	14.92	15.05
2366	NYSE	FTF	Mon, Jan 28, 2013	15.18	15.22	14.98	15.08
2365	NYSE	FTF	Fri, Jan 25, 2013	15.18	15.22	15.01	15.10
2364	NYSE	FTF	Thu, Jan 24, 2013	15.00	15.09	14.92	15.06
2363	NYSE	FTF	Wed, Jan 23, 2013	14.94	14.95	14.85	14.95
2362	NYSE	FTF	Tue, Jan 22, 2013	14.75	14.89	14.71	14.85
2361	NYSE	FTF	Fri, Jan 18, 2013	14.70	14.80	14.65	14.72
2360	NYSE	FTF	Thu, Jan 17, 2013	14.80	14.80	14.61	14.73
2359	NYSE	FTF	Wed, Jan 16, 2013	14.65	14.70	14.53	14.70
2358	NYSE	FTF	Tue, Jan 15, 2013	14.57	14.65	14.49	14.58
2357	NYSE	FTF	Mon, Jan 14, 2013	14.64	14.64	14.44	14.50
2356	NYSE	FTF	Fri, Jan 11, 2013	14.48	14.63	14.32	14.63
2355	NYSE	FTF	Thu, Jan 10, 2013	14.61	14.61	14.43	14.53
2354	NYSE	FTF	Wed, Jan 9, 2013	14.56	14.63	14.42	14.47
2353	NYSE	FTF	Tue, Jan 8, 2013	14.48	14.56	14.42	14.52
2352	NYSE	FTF	Mon, Jan 7, 2013	14.75	14.75	14.44	14.54
2351	NYSE	FTF	Fri, Jan 4, 2013	14.65	14.73	14.50	14.63
2350	NYSE	FTF	Thu, Jan 3, 2013	14.86	14.87	14.61	14.73
2349	NYSE	FTF	Wed, Jan 2, 2013	14.73	14.82	14.56	14.79
2348	NYSE	FTF	Mon, Dec 31, 2012	14.26	14.43	14.12	14.37
2347	NYSE	FTF	Fri, Dec 28, 2012	14.45	14.48	14.20	14.37
2346	NYSE	FTF	Thu, Dec 27, 2012	14.45	14.69	14.26	14.38
2345	NYSE	FTF	Wed, Dec 26, 2012	14.64	14.69	14.42	14.49
2344	NYSE	FTF	Mon, Dec 24, 2012	14.93	15.07	14.43	14.68
2343	NYSE	FTF	Fri, Dec 21, 2012	14.30	14.52	14.23	14.36
2342	NYSE	FTF	Thu, Dec 20, 2012	14.28	14.45	14.21	14.29
2341	NYSE	FTF	Wed, Dec 19, 2012	14.18	14.47	14.18	14.31
2340	NYSE	FTF	Tue, Dec 18, 2012	14.38	14.52	14.18	14.24
2339	NYSE	FTF	Mon, Dec 17, 2012	14.41	14.49	14.19	14.49
2338	NYSE	FTF	Fri, Dec 14, 2012	14.31	14.52	14.31	14.52
2337	NYSE	FTF	Thu, Dec 13, 2012	14.43	14.44	14.30	14.36
2336	NYSE	FTF	Wed, Dec 12, 2012	14.37	14.43	14.26	14.43
2335	NYSE	FTF	Tue, Dec 11, 2012	14.29	14.42	14.21	14.27
2334	NYSE	FTF	Mon, Dec 10, 2012	14.20	14.28	14.14	14.20
2333	NYSE	FTF	Fri, Dec 7, 2012	14.15	14.16	14.06	14.15
2332	NYSE	FTF	Thu, Dec 6, 2012	14.09	14.12	14.00	14.12
2331	NYSE	FTF	Wed, Dec 5, 2012	14.08	14.08	13.96	14.07
2330	NYSE	FTF	Tue, Dec 4, 2012	14.13	14.13	13.90	13.91
2329	NYSE	FTF	Mon, Dec 3, 2012	14.06	14.10	13.87	14.10
2328	NYSE	FTF	Fri, Nov 30, 2012	14.23	14.23	13.91	13.94
2327	NYSE	FTF	Thu, Nov 29, 2012	14.17	14.19	14.05	14.11
2326	NYSE	FTF	Wed, Nov 28, 2012	14.15	14.19	14.04	14.12
2325	NYSE	FTF	Tue, Nov 27, 2012	14.19	14.25	14.07	14.19
2324	NYSE	FTF	Mon, Nov 26, 2012	14.32	14.34	14.12	14.12
2323	NYSE	FTF	Fri, Nov 23, 2012	14.32	14.58	14.26	14.32
2322	NYSE	FTF	Wed, Nov 21, 2012	14.26	14.31	14.20	14.21
2321	NYSE	FTF	Tue, Nov 20, 2012	14.05	14.18	13.95	14.18
2320	NYSE	FTF	Mon, Nov 19, 2012	13.98	14.04	13.78	13.99
2319	NYSE	FTF	Fri, Nov 16, 2012	13.17	13.85	13.17	13.80
2318	NYSE	FTF	Thu, Nov 15, 2012	13.47	13.66	12.91	13.26
2317	NYSE	FTF	Wed, Nov 14, 2012	13.99	14.05	13.31	13.47
2316	NYSE	FTF	Tue, Nov 13, 2012	14.07	14.08	13.92	13.99
2315	NYSE	FTF	Mon, Nov 12, 2012	14.13	14.13	13.96	14.04
2314	NYSE	FTF	Fri, Nov 9, 2012	14.20	14.20	14.04	14.05
2313	NYSE	FTF	Thu, Nov 8, 2012	14.28	14.29	14.08	14.20
2312	NYSE	FTF	Wed, Nov 7, 2012	14.17	14.25	14.12	14.25
2311	NYSE	FTF	Tue, Nov 6, 2012	14.31	14.31	14.11	14.14
2310	NYSE	FTF	Mon, Nov 5, 2012	14.27	14.27	14.17	14.25
2309	NYSE	FTF	Fri, Nov 2, 2012	14.31	14.46	14.25	14.26
2308	NYSE	FTF	Thu, Nov 1, 2012	14.13	14.37	14.08	14.18
2307	NYSE	FTF	Wed, Oct 31, 2012	14.35	14.37	14.08	14.18
2306	NYSE	FTF	Fri, Oct 26, 2012	14.56	14.57	14.21	14.38
2305	NYSE	FTF	Thu, Oct 25, 2012	14.57	14.61	14.46	14.61
2304	NYSE	FTF	Wed, Oct 24, 2012	14.99	14.99	14.48	14.51
2303	NYSE	FTF	Tue, Oct 23, 2012	14.49	14.58	14.33	14.46
2302	NYSE	FTF	Mon, Oct 22, 2012	14.26	14.36	14.25	14.35
2301	NYSE	FTF	Fri, Oct 19, 2012	14.46	14.46	14.25	14.25
2300	NYSE	FTF	Thu, Oct 18, 2012	14.43	14.44	14.27	14.36
2299	NYSE	FTF	Wed, Oct 17, 2012	14.39	14.51	14.28	14.35
2298	NYSE	FTF	Tue, Oct 16, 2012	14.45	14.47	14.33	14.33
2297	NYSE	FTF	Mon, Oct 15, 2012	14.47	14.47	14.34	14.35
2296	NYSE	FTF	Fri, Oct 12, 2012	14.49	14.49	14.36	14.37
2295	NYSE	FTF	Thu, Oct 11, 2012	14.38	14.46	14.28	14.45
2294	NYSE	FTF	Wed, Oct 10, 2012	14.64	14.64	14.25	14.31
2293	NYSE	FTF	Tue, Oct 9, 2012	14.68	14.69	14.56	14.62
2292	NYSE	FTF	Mon, Oct 8, 2012	14.59	14.69	14.52	14.61
2291	NYSE	FTF	Fri, Oct 5, 2012	14.55	14.70	14.45	14.53
2290	NYSE	FTF	Thu, Oct 4, 2012	14.69	14.75	14.51	14.59
2289	NYSE	FTF	Wed, Oct 3, 2012	14.73	14.84	14.72	14.74
2288	NYSE	FTF	Tue, Oct 2, 2012	14.83	14.93	14.71	14.73
2287	NYSE	FTF	Mon, Oct 1, 2012	14.75	14.95	14.75	14.87
2286	NYSE	FTF	Fri, Sep 28, 2012	14.73	14.86	14.70	14.76
2285	NYSE	FTF	Thu, Sep 27, 2012	14.81	14.87	14.66	14.80
2284	NYSE	FTF	Wed, Sep 26, 2012	14.73	14.88	14.73	14.83
2283	NYSE	FTF	Tue, Sep 25, 2012	14.84	14.96	14.71	14.83
2282	NYSE	FTF	Mon, Sep 24, 2012	14.76	14.87	14.76	14.87
2281	NYSE	FTF	Fri, Sep 21, 2012	14.82	14.91	14.68	14.75
2280	NYSE	FTF	Thu, Sep 20, 2012	14.92	14.96	14.55	14.72
2279	NYSE	FTF	Wed, Sep 19, 2012	14.71	14.90	14.70	14.89
2278	NYSE	FTF	Tue, Sep 18, 2012	14.52	14.66	14.50	14.66
2277	NYSE	FTF	Mon, Sep 17, 2012	14.66	14.72	14.47	14.57
2276	NYSE	FTF	Fri, Sep 14, 2012	14.61	14.79	14.42	14.66
2275	NYSE	FTF	Thu, Sep 13, 2012	14.61	14.74	14.49	14.51
2274	NYSE	FTF	Wed, Sep 12, 2012	14.73	14.73	14.61	14.65
2273	NYSE	FTF	Tue, Sep 11, 2012	14.59	14.76	14.49	14.76
2272	NYSE	FTF	Mon, Sep 10, 2012	14.58	14.62	14.47	14.62
2271	NYSE	FTF	Fri, Sep 7, 2012	14.55	14.55	14.45	14.54
2270	NYSE	FTF	Thu, Sep 6, 2012	14.57	14.65	14.48	14.55
2269	NYSE	FTF	Wed, Sep 5, 2012	14.53	14.59	14.46	14.53
2268	NYSE	FTF	Tue, Sep 4, 2012	14.79	14.79	14.49	14.49
2267	NYSE	FTF	Fri, Aug 31, 2012	14.69	14.69	14.54	14.60
2266	NYSE	FTF	Thu, Aug 30, 2012	14.90	14.90	14.53	14.53
2265	NYSE	FTF	Wed, Aug 29, 2012	14.95	14.99	14.60	14.80
2264	NYSE	FTF	Tue, Aug 28, 2012	14.67	14.99	14.56	14.69
2263	NYSE	FTF	Mon, Aug 27, 2012	15.05	15.24	14.70	14.74
2262	NYSE	FTF	Fri, Aug 24, 2012	14.97	15.27	14.83	14.91
2261	NYSE	FTF	Thu, Aug 23, 2012	14.84	15.39	14.84	14.90
2260	NYSE	FTF	Wed, Aug 22, 2012	15.00	15.13	14.74	14.74
2259	NYSE	FTF	Tue, Aug 21, 2012	14.98	15.00	14.75	14.91
2258	NYSE	FTF	Mon, Aug 20, 2012	14.80	14.90	14.73	14.90
2257	NYSE	FTF	Fri, Aug 17, 2012	14.74	14.78	14.67	14.74
2256	NYSE	FTF	Thu, Aug 16, 2012	14.65	14.75	14.48	14.71
2255	NYSE	FTF	Wed, Aug 15, 2012	14.50	14.69	14.47	14.51
2254	NYSE	FTF	Tue, Aug 14, 2012	14.57	14.69	14.41	14.42
2253	NYSE	FTF	Mon, Aug 13, 2012	14.45	14.67	14.45	14.54
2252	NYSE	FTF	Fri, Aug 10, 2012	14.46	14.65	14.46	14.49
2251	NYSE	FTF	Thu, Aug 9, 2012	14.32	14.54	14.29	14.51
2250	NYSE	FTF	Wed, Aug 8, 2012	14.41	14.60	14.36	14.37
2249	NYSE	FTF	Tue, Aug 7, 2012	14.46	14.65	14.42	14.48
2248	NYSE	FTF	Mon, Aug 6, 2012	14.38	14.63	14.34	14.52
2247	NYSE	FTF	Fri, Aug 3, 2012	14.52	14.52	14.36	14.43
2246	NYSE	FTF	Thu, Aug 2, 2012	14.33	14.43	14.33	14.36
2245	NYSE	FTF	Wed, Aug 1, 2012	14.43	14.43	14.34	14.37
2244	NYSE	FTF	Tue, Jul 31, 2012	14.35	14.48	14.32	14.40
2243	NYSE	FTF	Mon, Jul 30, 2012	14.36	14.47	14.23	14.28
2242	NYSE	FTF	Fri, Jul 27, 2012	14.66	14.66	14.42	14.44
2241	NYSE	FTF	Thu, Jul 26, 2012	14.73	14.73	14.50	14.54
2240	NYSE	FTF	Wed, Jul 25, 2012	14.75	14.75	14.41	14.57
2239	NYSE	FTF	Tue, Jul 24, 2012	14.50	14.79	14.50	14.53
2238	NYSE	FTF	Mon, Jul 23, 2012	14.33	14.46	14.25	14.42
2237	NYSE	FTF	Fri, Jul 20, 2012	14.28	14.38	14.20	14.21
2236	NYSE	FTF	Thu, Jul 19, 2012	14.20	14.24	14.03	14.22
2235	NYSE	FTF	Wed, Jul 18, 2012	14.09	14.21	14.00	14.07
2234	NYSE	FTF	Tue, Jul 17, 2012	14.14	14.16	13.96	14.01
2233	NYSE	FTF	Mon, Jul 16, 2012	14.18	14.20	13.96	14.04
2232	NYSE	FTF	Fri, Jul 13, 2012	13.98	14.04	13.90	13.99
2231	NYSE	FTF	Thu, Jul 12, 2012	13.85	13.99	13.76	13.90
2230	NYSE	FTF	Wed, Jul 11, 2012	14.23	14.25	14.00	14.00
2229	NYSE	FTF	Tue, Jul 10, 2012	14.10	14.19	14.00	14.10
2228	NYSE	FTF	Mon, Jul 9, 2012	14.09	14.22	13.98	14.03
2227	NYSE	FTF	Fri, Jul 6, 2012	13.94	14.31	13.94	14.04
2226	NYSE	FTF	Thu, Jul 5, 2012	14.23	14.73	14.05	14.08
2225	NYSE	FTF	Tue, Jul 3, 2012	14.21	14.73	14.17	14.17
2224	NYSE	FTF	Mon, Jul 2, 2012	14.26	14.89	14.20	14.35
2223	NYSE	FTF	Fri, Jun 29, 2012	14.46	14.53	14.05	14.05
2222	NYSE	FTF	Thu, Jun 28, 2012	14.45	14.45	14.03	14.32
2221	NYSE	FTF	Wed, Jun 27, 2012	14.54	14.89	14.32	14.39
2220	NYSE	FTF	Tue, Jun 26, 2012	14.47	14.64	14.22	14.45
2219	NYSE	FTF	Mon, Jun 25, 2012	14.14	14.37	14.09	14.37
2218	NYSE	FTF	Fri, Jun 22, 2012	14.06	14.17	13.98	14.10
2217	NYSE	FTF	Thu, Jun 21, 2012	13.92	14.08	13.90	14.02
2216	NYSE	FTF	Wed, Jun 20, 2012	13.89	13.89	13.66	13.82
2215	NYSE	FTF	Tue, Jun 19, 2012	13.60	13.70	13.56	13.70
2214	NYSE	FTF	Mon, Jun 18, 2012	13.73	13.73	13.49	13.49
2213	NYSE	FTF	Fri, Jun 15, 2012	13.65	13.74	13.50	13.61
2212	NYSE	FTF	Thu, Jun 14, 2012	13.62	13.62	13.49	13.58
2211	NYSE	FTF	Wed, Jun 13, 2012	13.57	13.57	13.44	13.50
2210	NYSE	FTF	Tue, Jun 12, 2012	13.53	13.74	13.43	13.50
2209	NYSE	FTF	Mon, Jun 11, 2012	13.64	13.69	13.43	13.43
2208	NYSE	FTF	Fri, Jun 8, 2012	13.37	13.52	13.30	13.52
2207	NYSE	FTF	Thu, Jun 7, 2012	13.33	13.33	13.24	13.27
2206	NYSE	FTF	Wed, Jun 6, 2012	13.34	13.39	13.16	13.19
2205	NYSE	FTF	Tue, Jun 5, 2012	13.37	13.41	13.16	13.21
2204	NYSE	FTF	Mon, Jun 4, 2012	13.72	13.82	13.32	13.34
2203	NYSE	FTF	Fri, Jun 1, 2012	13.90	14.02	13.75	13.76
2202	NYSE	FTF	Thu, May 31, 2012	14.17	14.39	13.95	13.95
2201	NYSE	FTF	Wed, May 30, 2012	14.26	14.37	13.95	14.08
2200	NYSE	FTF	Tue, May 29, 2012	14.35	14.49	13.98	14.18
2199	NYSE	FTF	Fri, May 25, 2012	15.00	15.00	14.15	14.31
2198	NYSE	FTF	Thu, May 24, 2012	15.00	15.00	14.01	14.55
2197	NYSE	FTF	Wed, May 23, 2012	13.83	14.19	13.78	14.16
2196	NYSE	FTF	Tue, May 22, 2012	14.25	14.25	13.77	13.77
2195	NYSE	FTF	Mon, May 21, 2012	14.08	14.08	13.75	13.89
2194	NYSE	FTF	Fri, May 18, 2012	14.30	14.30	13.70	13.88
2193	NYSE	FTF	Thu, May 17, 2012	14.55	14.55	13.79	13.81
2192	NYSE	FTF	Wed, May 16, 2012	14.47	14.58	14.42	14.47
2191	NYSE	FTF	Tue, May 15, 2012	14.42	14.45	14.29	14.40
2190	NYSE	FTF	Mon, May 14, 2012	14.47	14.47	14.27	14.44
2189	NYSE	FTF	Fri, May 11, 2012	14.22	14.54	14.22	14.43
2188	NYSE	FTF	Thu, May 10, 2012	14.22	14.33	14.15	14.27
2187	NYSE	FTF	Wed, May 9, 2012	14.04	14.22	13.97	14.22
2186	NYSE	FTF	Tue, May 8, 2012	13.90	14.04	13.83	14.04
2185	NYSE	FTF	Mon, May 7, 2012	13.86	13.89	13.71	13.86
2184	NYSE	FTF	Fri, May 4, 2012	13.91	13.91	13.69	13.90
2183	NYSE	FTF	Thu, May 3, 2012	13.95	13.95	13.65	13.78
2182	NYSE	FTF	Wed, May 2, 2012	14.01	14.04	13.84	13.90
2181	NYSE	FTF	Tue, May 1, 2012	14.28	14.56	14.05	14.05
2180	NYSE	FTF	Mon, Apr 30, 2012	14.09	14.23	14.05	14.20
2179	NYSE	FTF	Fri, Apr 27, 2012	14.09	14.10	14.01	14.06
2178	NYSE	FTF	Thu, Apr 26, 2012	14.04	14.15	14.00	14.03
2177	NYSE	FTF	Wed, Apr 25, 2012	14.02	14.10	13.96	14.05
2176	NYSE	FTF	Tue, Apr 24, 2012	13.93	13.97	13.88	13.96
2175	NYSE	FTF	Mon, Apr 23, 2012	13.58	13.87	13.58	13.87
2174	NYSE	FTF	Fri, Apr 20, 2012	13.63	13.74	13.58	13.65
2173	NYSE	FTF	Thu, Apr 19, 2012	13.63	13.63	13.47	13.58
2172	NYSE	FTF	Wed, Apr 18, 2012	13.72	13.76	13.50	13.58
2171	NYSE	FTF	Tue, Apr 17, 2012	13.74	13.75	13.60	13.69
2170	NYSE	FTF	Mon, Apr 16, 2012	13.61	13.72	13.55	13.64
2169	NYSE	FTF	Fri, Apr 13, 2012	13.58	13.67	13.54	13.54
2168	NYSE	FTF	Thu, Apr 12, 2012	13.56	13.62	13.42	13.57
2167	NYSE	FTF	Wed, Apr 11, 2012	13.69	13.79	13.61	13.61
2166	NYSE	FTF	Tue, Apr 10, 2012	13.79	13.80	13.52	13.59
2165	NYSE	FTF	Mon, Apr 9, 2012	13.84	13.89	13.74	13.77
2164	NYSE	FTF	Thu, Apr 5, 2012	13.97	13.98	13.79	13.87
2163	NYSE	FTF	Wed, Apr 4, 2012	13.90	14.19	13.79	13.95
2162	NYSE	FTF	Tue, Apr 3, 2012	14.13	14.23	14.00	14.00
2161	NYSE	FTF	Mon, Apr 2, 2012	13.99	14.30	13.97	14.20
2160	NYSE	FTF	Fri, Mar 30, 2012	13.96	14.06	13.84	14.01
2159	NYSE	FTF	Thu, Mar 29, 2012	14.05	14.05	13.84	13.89
2158	NYSE	FTF	Wed, Mar 28, 2012	14.12	14.22	13.97	14.02
2157	NYSE	FTF	Tue, Mar 27, 2012	14.05	14.19	13.99	14.12
2156	NYSE	FTF	Mon, Mar 26, 2012	14.02	14.08	13.93	13.99
2155	NYSE	FTF	Fri, Mar 23, 2012	13.90	13.93	13.80	13.92
2154	NYSE	FTF	Thu, Mar 22, 2012	13.64	13.91	13.64	13.80
2153	NYSE	FTF	Wed, Mar 21, 2012	13.64	13.70	13.52	13.70
2152	NYSE	FTF	Tue, Mar 20, 2012	13.53	13.64	13.48	13.64
2151	NYSE	FTF	Mon, Mar 19, 2012	13.42	13.55	13.38	13.55
2150	NYSE	FTF	Fri, Mar 16, 2012	13.47	13.55	13.35	13.37
2149	NYSE	FTF	Thu, Mar 15, 2012	13.56	13.62	13.49	13.50
2148	NYSE	FTF	Wed, Mar 14, 2012	13.61	13.61	13.51	13.59
2147	NYSE	FTF	Tue, Mar 13, 2012	13.60	13.61	13.53	13.58
2146	NYSE	FTF	Mon, Mar 12, 2012	13.62	13.62	13.53	13.54
2145	NYSE	FTF	Fri, Mar 9, 2012	13.67	13.67	13.59	13.59
2144	NYSE	FTF	Thu, Mar 8, 2012	13.60	13.66	13.50	13.66
2143	NYSE	FTF	Wed, Mar 7, 2012	13.52	13.57	13.42	13.57
2142	NYSE	FTF	Tue, Mar 6, 2012	13.65	13.71	13.41	13.45
2141	NYSE	FTF	Mon, Mar 5, 2012	13.63	13.72	13.59	13.72
2140	NYSE	FTF	Fri, Mar 2, 2012	13.68	13.69	13.56	13.56
2139	NYSE	FTF	Thu, Mar 1, 2012	13.70	13.73	13.60	13.65
2138	NYSE	FTF	Wed, Feb 29, 2012	13.74	13.75	13.66	13.66
2137	NYSE	FTF	Tue, Feb 28, 2012	13.67	13.70	13.62	13.69
2136	NYSE	FTF	Mon, Feb 27, 2012	13.57	13.66	13.56	13.61
2135	NYSE	FTF	Fri, Feb 24, 2012	13.75	13.80	13.64	13.70
2134	NYSE	FTF	Thu, Feb 23, 2012	13.76	13.80	13.68	13.75
2133	NYSE	FTF	Wed, Feb 22, 2012	13.68	13.80	13.66	13.74
2132	NYSE	FTF	Tue, Feb 21, 2012	13.78	13.81	13.71	13.71
2131	NYSE	FTF	Fri, Feb 17, 2012	13.75	13.81	13.69	13.74
2130	NYSE	FTF	Thu, Feb 16, 2012	13.50	13.78	13.50	13.69
2129	NYSE	FTF	Wed, Feb 15, 2012	13.45	13.51	13.41	13.51
2128	NYSE	FTF	Tue, Feb 14, 2012	13.33	13.41	13.26	13.40
2127	NYSE	FTF	Mon, Feb 13, 2012	13.38	13.43	13.28	13.29
2126	NYSE	FTF	Fri, Feb 10, 2012	13.44	13.44	13.29	13.30
2125	NYSE	FTF	Thu, Feb 9, 2012	13.44	13.50	13.40	13.40
2124	NYSE	FTF	Wed, Feb 8, 2012	13.41	13.52	13.37	13.40
2123	NYSE	FTF	Tue, Feb 7, 2012	13.29	13.39	13.26	13.39
2122	NYSE	FTF	Mon, Feb 6, 2012	13.34	13.35	13.24	13.28
2121	NYSE	FTF	Fri, Feb 3, 2012	13.32	13.41	13.31	13.31
2120	NYSE	FTF	Thu, Feb 2, 2012	13.35	13.41	13.31	13.31
2119	NYSE	FTF	Wed, Feb 1, 2012	13.38	13.41	13.26	13.31
2118	NYSE	FTF	Tue, Jan 31, 2012	13.57	13.58	13.28	13.30
2117	NYSE	FTF	Mon, Jan 30, 2012	13.53	13.58	13.42	13.57
2116	NYSE	FTF	Fri, Jan 27, 2012	13.48	13.63	13.45	13.53
2115	NYSE	FTF	Thu, Jan 26, 2012	13.53	13.55	13.43	13.54
2114	NYSE	FTF	Wed, Jan 25, 2012	13.45	13.54	13.29	13.52
2113	NYSE	FTF	Tue, Jan 24, 2012	13.29	13.46	13.26	13.44
2112	NYSE	FTF	Mon, Jan 23, 2012	13.19	13.27	13.18	13.27
2111	NYSE	FTF	Fri, Jan 20, 2012	13.08	13.15	12.98	13.14
2110	NYSE	FTF	Thu, Jan 19, 2012	12.93	13.06	12.92	13.06
2109	NYSE	FTF	Wed, Jan 18, 2012	12.95	13.00	12.91	12.93
2108	NYSE	FTF	Tue, Jan 17, 2012	12.98	13.02	12.88	12.98
2107	NYSE	FTF	Fri, Jan 13, 2012	12.87	12.99	12.87	12.92
2106	NYSE	FTF	Thu, Jan 12, 2012	12.89	12.96	12.85	12.94
2105	NYSE	FTF	Wed, Jan 11, 2012	12.90	12.99	12.85	12.89
2104	NYSE	FTF	Tue, Jan 10, 2012	12.95	12.99	12.93	12.93
2103	NYSE	FTF	Mon, Jan 9, 2012	13.04	13.04	12.86	12.89
2102	NYSE	FTF	Fri, Jan 6, 2012	13.01	13.07	12.90	13.00
2101	NYSE	FTF	Thu, Jan 5, 2012	13.05	13.11	13.01	13.01
2100	NYSE	FTF	Wed, Jan 4, 2012	13.05	13.09	13.01	13.09
2099	NYSE	FTF	Tue, Jan 3, 2012	13.23	13.29	13.02	13.02
2098	NYSE	FTF	Fri, Dec 30, 2011	13.10	13.15	13.00	13.14
2097	NYSE	FTF	Thu, Dec 29, 2011	13.10	13.18	13.03	13.03
2096	NYSE	FTF	Wed, Dec 28, 2011	13.25	13.25	13.12	13.15
2095	NYSE	FTF	Tue, Dec 27, 2011	13.20	13.28	13.11	13.20
2094	NYSE	FTF	Fri, Dec 23, 2011	13.21	13.25	13.15	13.24
2093	NYSE	FTF	Thu, Dec 22, 2011	12.96	13.20	12.96	13.20
2092	NYSE	FTF	Wed, Dec 21, 2011	12.78	13.19	12.78	13.08
2091	NYSE	FTF	Tue, Dec 20, 2011	12.77	12.84	12.76	12.77
2090	NYSE	FTF	Mon, Dec 19, 2011	12.73	12.82	12.72	12.77
2089	NYSE	FTF	Fri, Dec 16, 2011	12.77	12.90	12.72	12.72
2088	NYSE	FTF	Thu, Dec 15, 2011	12.86	12.89	12.76	12.80
2087	NYSE	FTF	Wed, Dec 14, 2011	12.86	12.86	12.71	12.78
2086	NYSE	FTF	Tue, Dec 13, 2011	12.89	12.94	12.86	12.86
2085	NYSE	FTF	Mon, Dec 12, 2011	12.86	12.88	12.80	12.85
2084	NYSE	FTF	Fri, Dec 9, 2011	12.78	12.96	12.78	12.84
2083	NYSE	FTF	Thu, Dec 8, 2011	12.84	12.86	12.75	12.80
2082	NYSE	FTF	Wed, Dec 7, 2011	12.90	12.92	12.73	12.82
2081	NYSE	FTF	Tue, Dec 6, 2011	12.98	12.98	12.70	12.94
2080	NYSE	FTF	Mon, Dec 5, 2011	13.01	13.01	12.75	12.93
2079	NYSE	FTF	Fri, Dec 2, 2011	13.08	13.08	12.80	12.88
2078	NYSE	FTF	Thu, Dec 1, 2011	13.18	13.24	12.88	13.00
2077	NYSE	FTF	Wed, Nov 30, 2011	13.43	13.69	13.03	13.14
2076	NYSE	FTF	Tue, Nov 29, 2011	13.01	13.07	12.65	13.01
2075	NYSE	FTF	Mon, Nov 28, 2011	12.81	12.96	12.81	12.92
2074	NYSE	FTF	Fri, Nov 25, 2011	12.61	12.79	12.61	12.79
2073	NYSE	FTF	Wed, Nov 23, 2011	12.67	12.73	12.54	12.68
2072	NYSE	FTF	Tue, Nov 22, 2011	12.66	12.69	12.60	12.67
2071	NYSE	FTF	Mon, Nov 21, 2011	12.63	12.66	12.52	12.66
2070	NYSE	FTF	Fri, Nov 18, 2011	12.63	12.71	12.61	12.63
2069	NYSE	FTF	Thu, Nov 17, 2011	12.60	12.73	12.52	12.61
2068	NYSE	FTF	Wed, Nov 16, 2011	12.52	12.67	12.51	12.58
2067	NYSE	FTF	Tue, Nov 15, 2011	12.61	12.66	12.50	12.61
2066	NYSE	FTF	Mon, Nov 14, 2011	12.59	12.61	12.55	12.60
2065	NYSE	FTF	Fri, Nov 11, 2011	12.61	12.69	12.58	12.58
2064	NYSE	FTF	Thu, Nov 10, 2011	12.70	12.70	12.56	12.59
2063	NYSE	FTF	Wed, Nov 9, 2011	12.61	12.70	12.58	12.67
2062	NYSE	FTF	Tue, Nov 8, 2011	12.71	12.74	12.62	12.67
2061	NYSE	FTF	Mon, Nov 7, 2011	12.67	12.72	12.60	12.66
2060	NYSE	FTF	Fri, Nov 4, 2011	12.69	12.73	12.62	12.63
2059	NYSE	FTF	Thu, Nov 3, 2011	12.77	12.81	12.69	12.78
2058	NYSE	FTF	Wed, Nov 2, 2011	12.91	12.96	12.66	12.71
2057	NYSE	FTF	Tue, Nov 1, 2011	12.79	12.93	12.71	12.88
2056	NYSE	FTF	Mon, Oct 31, 2011	12.87	12.94	12.75	12.94
2055	NYSE	FTF	Fri, Oct 28, 2011	12.92	12.92	12.79	12.88
2054	NYSE	FTF	Thu, Oct 27, 2011	12.93	12.93	12.75	12.89
2053	NYSE	FTF	Wed, Oct 26, 2011	12.60	12.74	12.60	12.74
2052	NYSE	FTF	Tue, Oct 25, 2011	12.84	12.84	12.59	12.65
2051	NYSE	FTF	Mon, Oct 24, 2011	12.58	12.78	12.50	12.78
2050	NYSE	FTF	Fri, Oct 21, 2011	12.44	12.55	12.39	12.54
2049	NYSE	FTF	Thu, Oct 20, 2011	12.43	12.46	12.29	12.35
2048	NYSE	FTF	Wed, Oct 19, 2011	12.44	12.47	12.29	12.29
2047	NYSE	FTF	Tue, Oct 18, 2011	12.43	12.51	12.30	12.38
2046	NYSE	FTF	Mon, Oct 17, 2011	12.45	12.53	12.30	12.39
2045	NYSE	FTF	Fri, Oct 14, 2011	12.51	12.57	12.42	12.53
2044	NYSE	FTF	Thu, Oct 13, 2011	12.02	12.45	12.02	12.39
2043	NYSE	FTF	Wed, Oct 12, 2011	12.39	12.51	12.30	12.49
2042	NYSE	FTF	Tue, Oct 11, 2011	12.62	12.62	12.29	12.46
2041	NYSE	FTF	Mon, Oct 10, 2011	12.29	12.57	12.22	12.57
2040	NYSE	FTF	Fri, Oct 7, 2011	12.18	12.39	12.07	12.16
2039	NYSE	FTF	Thu, Oct 6, 2011	12.02	12.13	11.97	12.13
2038	NYSE	FTF	Wed, Oct 5, 2011	12.19	12.19	11.91	12.06
2037	NYSE	FTF	Tue, Oct 4, 2011	12.56	12.61	12.04	12.10
2036	NYSE	FTF	Mon, Oct 3, 2011	13.03	13.09	12.65	12.71
2035	NYSE	FTF	Fri, Sep 30, 2011	13.08	13.13	12.93	12.99
2034	NYSE	FTF	Thu, Sep 29, 2011	13.13	13.15	12.97	13.00
2033	NYSE	FTF	Wed, Sep 28, 2011	13.03	13.17	12.95	13.06
2032	NYSE	FTF	Tue, Sep 27, 2011	13.22	13.22	13.02	13.03
2031	NYSE	FTF	Mon, Sep 26, 2011	13.01	13.22	12.93	13.15
2030	NYSE	FTF	Fri, Sep 23, 2011	13.15	13.15	12.92	12.92
2029	NYSE	FTF	Thu, Sep 22, 2011	13.14	13.21	13.09	13.15
2028	NYSE	FTF	Wed, Sep 21, 2011	13.23	13.26	13.10	13.17
2027	NYSE	FTF	Tue, Sep 20, 2011	13.23	13.26	13.12	13.17
2026	NYSE	FTF	Mon, Sep 19, 2011	13.10	13.26	13.10	13.26
2025	NYSE	FTF	Fri, Sep 16, 2011	13.13	13.26	13.04	13.12
2024	NYSE	FTF	Thu, Sep 15, 2011	13.18	13.25	13.05	13.15
2023	NYSE	FTF	Wed, Sep 14, 2011	13.08	13.22	13.03	13.13
2022	NYSE	FTF	Tue, Sep 13, 2011	13.14	13.20	13.03	13.10
2021	NYSE	FTF	Mon, Sep 12, 2011	12.94	13.20	12.93	13.11
2020	NYSE	FTF	Fri, Sep 9, 2011	13.11	13.20	12.93	12.96
2019	NYSE	FTF	Thu, Sep 8, 2011	13.12	13.27	13.07	13.22
2018	NYSE	FTF	Wed, Sep 7, 2011	13.19	13.23	12.97	13.18
2017	NYSE	FTF	Tue, Sep 6, 2011	12.75	13.17	12.63	13.17
2016	NYSE	FTF	Fri, Sep 2, 2011	13.14	13.42	12.88	12.88
2015	NYSE	FTF	Thu, Sep 1, 2011	12.87	13.23	12.84	13.20
2014	NYSE	FTF	Wed, Aug 31, 2011	12.96	12.97	12.73	12.83
2013	NYSE	FTF	Tue, Aug 30, 2011	12.78	12.95	12.73	12.87
2012	NYSE	FTF	Mon, Aug 29, 2011	12.82	12.90	12.59	12.90
2011	NYSE	FTF	Fri, Aug 26, 2011	12.51	12.89	12.50	12.77
2010	NYSE	FTF	Thu, Aug 25, 2011	12.80	12.84	12.50	12.75
2009	NYSE	FTF	Wed, Aug 24, 2011	12.82	12.83	12.71	12.72
2008	NYSE	FTF	Tue, Aug 23, 2011	12.94	13.00	12.77	12.93
2007	NYSE	FTF	Mon, Aug 22, 2011	12.88	12.88	12.44	12.81
2006	NYSE	FTF	Fri, Aug 19, 2011	12.68	12.77	12.19	12.60
2005	NYSE	FTF	Thu, Aug 18, 2011	12.94	12.99	12.68	12.80
2004	NYSE	FTF	Wed, Aug 17, 2011	13.19	13.27	13.12	13.12
2003	NYSE	FTF	Tue, Aug 16, 2011	13.13	13.22	13.10	13.19
2002	NYSE	FTF	Mon, Aug 15, 2011	13.00	13.25	12.86	13.17
2001	NYSE	FTF	Fri, Aug 12, 2011	12.62	13.08	12.52	13.06
2000	NYSE	FTF	Thu, Aug 11, 2011	12.21	12.69	12.13	12.66
1999	NYSE	FTF	Wed, Aug 10, 2011	12.25	12.41	12.00	12.27
1998	NYSE	FTF	Tue, Aug 9, 2011	12.70	12.71	11.98	12.45
1997	NYSE	FTF	Mon, Aug 8, 2011	12.97	13.05	12.38	12.58
1996	NYSE	FTF	Fri, Aug 5, 2011	13.68	13.77	12.50	13.19
1995	NYSE	FTF	Thu, Aug 4, 2011	14.26	14.38	13.66	13.68
1994	NYSE	FTF	Wed, Aug 3, 2011	14.21	14.50	14.12	14.30
1993	NYSE	FTF	Tue, Aug 2, 2011	14.01	14.36	14.01	14.23
1992	NYSE	FTF	Mon, Aug 1, 2011	14.24	14.38	14.09	14.13
1991	NYSE	FTF	Fri, Jul 29, 2011	14.36	14.38	14.02	14.09
1990	NYSE	FTF	Thu, Jul 28, 2011	14.20	14.48	14.01	14.32
1989	NYSE	FTF	Wed, Jul 27, 2011	14.34	14.44	14.03	14.15
1988	NYSE	FTF	Tue, Jul 26, 2011	14.45	14.49	14.09	14.27
1987	NYSE	FTF	Mon, Jul 25, 2011	14.80	14.80	14.29	14.29
1986	NYSE	FTF	Fri, Jul 22, 2011	14.66	14.88	14.63	14.70
1985	NYSE	FTF	Thu, Jul 21, 2011	14.73	14.94	14.52	14.57
1984	NYSE	FTF	Wed, Jul 20, 2011	14.59	14.78	14.56	14.70
1983	NYSE	FTF	Tue, Jul 19, 2011	14.76	14.83	14.54	14.56
1982	NYSE	FTF	Mon, Jul 18, 2011	14.75	14.80	14.61	14.63
1981	NYSE	FTF	Fri, Jul 15, 2011	14.54	14.74	14.42	14.72
1980	NYSE	FTF	Thu, Jul 14, 2011	14.52	14.67	14.35	14.44
1979	NYSE	FTF	Wed, Jul 13, 2011	14.60	14.60	14.36	14.42
1978	NYSE	FTF	Tue, Jul 12, 2011	14.64	14.75	14.50	14.50
1977	NYSE	FTF	Mon, Jul 11, 2011	14.85	14.99	14.50	14.51
1976	NYSE	FTF	Fri, Jul 8, 2011	14.70	14.86	14.62	14.81
1975	NYSE	FTF	Thu, Jul 7, 2011	14.52	14.76	14.50	14.65
1974	NYSE	FTF	Wed, Jul 6, 2011	14.67	14.89	14.42	14.42
1973	NYSE	FTF	Tue, Jul 5, 2011	14.46	14.85	14.46	14.71
1972	NYSE	FTF	Fri, Jul 1, 2011	14.51	14.77	14.50	14.50
1971	NYSE	FTF	Thu, Jun 30, 2011	14.63	15.00	14.39	14.44
1970	NYSE	FTF	Wed, Jun 29, 2011	14.40	14.99	14.33	14.66
1969	NYSE	FTF	Tue, Jun 28, 2011	14.40	14.43	14.15	14.28
1968	NYSE	FTF	Mon, Jun 27, 2011	14.28	14.60	14.15	14.35
1967	NYSE	FTF	Fri, Jun 24, 2011	14.28	14.40	14.16	14.20
1966	NYSE	FTF	Thu, Jun 23, 2011	14.02	14.26	14.02	14.24
1965	NYSE	FTF	Wed, Jun 22, 2011	14.08	14.16	13.97	14.03
1964	NYSE	FTF	Tue, Jun 21, 2011	13.94	14.14	13.94	14.02
1963	NYSE	FTF	Mon, Jun 20, 2011	13.96	14.00	13.90	13.94
1962	NYSE	FTF	Fri, Jun 17, 2011	14.09	14.10	13.85	13.89
1961	NYSE	FTF	Thu, Jun 16, 2011	14.05	14.13	13.88	13.99
1960	NYSE	FTF	Wed, Jun 15, 2011	13.99	14.10	13.80	13.99
1959	NYSE	FTF	Tue, Jun 14, 2011	14.08	14.09	13.95	13.95
1958	NYSE	FTF	Mon, Jun 13, 2011	14.11	14.13	13.95	13.97
1957	NYSE	FTF	Fri, Jun 10, 2011	14.13	14.14	14.04	14.04
1956	NYSE	FTF	Thu, Jun 9, 2011	14.08	14.12	14.02	14.08
1955	NYSE	FTF	Wed, Jun 8, 2011	14.10	14.15	13.99	14.03
1954	NYSE	FTF	Tue, Jun 7, 2011	13.96	14.12	13.90	14.04
1953	NYSE	FTF	Mon, Jun 6, 2011	14.00	14.11	13.86	13.90
1952	NYSE	FTF	Fri, Jun 3, 2011	14.03	14.20	13.90	13.91
1951	NYSE	FTF	Thu, Jun 2, 2011	14.08	14.11	13.97	14.04
1950	NYSE	FTF	Wed, Jun 1, 2011	14.11	14.22	14.02	14.03
1949	NYSE	FTF	Tue, May 31, 2011	14.14	14.15	14.05	14.14
1948	NYSE	FTF	Fri, May 27, 2011	14.12	14.24	14.06	14.06
1947	NYSE	FTF	Thu, May 26, 2011	14.07	14.15	14.03	14.05
1946	NYSE	FTF	Wed, May 25, 2011	14.19	14.19	14.10	14.12
1945	NYSE	FTF	Tue, May 24, 2011	14.15	14.20	14.11	14.15
1944	NYSE	FTF	Mon, May 23, 2011	14.11	14.17	14.06	14.11
1943	NYSE	FTF	Fri, May 20, 2011	14.10	14.23	14.08	14.21
1942	NYSE	FTF	Thu, May 19, 2011	14.17	14.19	14.03	14.14
1941	NYSE	FTF	Wed, May 18, 2011	13.93	14.07	13.86	14.07
1940	NYSE	FTF	Tue, May 17, 2011	13.78	14.05	13.68	13.84
1939	NYSE	FTF	Mon, May 16, 2011	13.73	13.83	13.70	13.81
1938	NYSE	FTF	Fri, May 13, 2011	13.72	13.79	13.69	13.76
1937	NYSE	FTF	Thu, May 12, 2011	13.66	13.70	13.61	13.70
1936	NYSE	FTF	Wed, May 11, 2011	13.71	13.72	13.52	13.62
1935	NYSE	FTF	Tue, May 10, 2011	13.57	13.73	13.55	13.67
1934	NYSE	FTF	Mon, May 9, 2011	13.52	13.60	13.48	13.52
1933	NYSE	FTF	Fri, May 6, 2011	13.43	13.50	13.38	13.49
1932	NYSE	FTF	Thu, May 5, 2011	13.42	13.44	13.32	13.36
1931	NYSE	FTF	Wed, May 4, 2011	13.40	13.44	13.36	13.42
1930	NYSE	FTF	Tue, May 3, 2011	13.24	13.42	13.24	13.36
1929	NYSE	FTF	Mon, May 2, 2011	13.21	13.29	13.20	13.29
1928	NYSE	FTF	Fri, Apr 29, 2011	13.24	13.26	13.16	13.18
1927	NYSE	FTF	Thu, Apr 28, 2011	13.27	13.27	13.13	13.20
1926	NYSE	FTF	Wed, Apr 27, 2011	13.31	13.32	13.15	13.24
1925	NYSE	FTF	Tue, Apr 26, 2011	13.42	13.42	13.31	13.34
1924	NYSE	FTF	Mon, Apr 25, 2011	13.37	13.43	13.32	13.35
1923	NYSE	FTF	Thu, Apr 21, 2011	13.17	13.35	13.17	13.33
1922	NYSE	FTF	Wed, Apr 20, 2011	13.41	13.50	13.21	13.22
1921	NYSE	FTF	Tue, Apr 19, 2011	13.30	13.33	13.17	13.33
1920	NYSE	FTF	Mon, Apr 18, 2011	13.12	13.26	13.09	13.26
1919	NYSE	FTF	Fri, Apr 15, 2011	13.14	13.17	13.08	13.15
1918	NYSE	FTF	Thu, Apr 14, 2011	13.07	13.13	13.05	13.12
1917	NYSE	FTF	Wed, Apr 13, 2011	13.12	13.14	13.01	13.05
1916	NYSE	FTF	Tue, Apr 12, 2011	12.94	13.12	12.93	13.12
1915	NYSE	FTF	Mon, Apr 11, 2011	13.15	13.16	13.05	13.07
1914	NYSE	FTF	Fri, Apr 8, 2011	13.39	13.41	13.16	13.18
1913	NYSE	FTF	Thu, Apr 7, 2011	13.34	13.42	13.24	13.34
1912	NYSE	FTF	Wed, Apr 6, 2011	13.38	13.42	13.22	13.29
1911	NYSE	FTF	Tue, Apr 5, 2011	13.38	13.39	13.31	13.31
1910	NYSE	FTF	Mon, Apr 4, 2011	13.33	13.35	13.26	13.35
1909	NYSE	FTF	Fri, Apr 1, 2011	13.15	13.28	13.15	13.28
1908	NYSE	FTF	Thu, Mar 31, 2011	13.15	13.20	13.10	13.14
1907	NYSE	FTF	Wed, Mar 30, 2011	13.25	13.25	13.13	13.13
1906	NYSE	FTF	Tue, Mar 29, 2011	13.29	13.32	13.19	13.21
1905	NYSE	FTF	Mon, Mar 28, 2011	13.47	13.54	13.30	13.33
1904	NYSE	FTF	Fri, Mar 25, 2011	13.41	13.47	13.37	13.42
1903	NYSE	FTF	Thu, Mar 24, 2011	13.42	13.50	13.37	13.37
1902	NYSE	FTF	Wed, Mar 23, 2011	13.37	13.43	13.31	13.43
1901	NYSE	FTF	Tue, Mar 22, 2011	13.29	13.37	13.22	13.37
1900	NYSE	FTF	Mon, Mar 21, 2011	13.17	13.29	13.16	13.29
1899	NYSE	FTF	Fri, Mar 18, 2011	13.12	13.18	13.08	13.15
1898	NYSE	FTF	Thu, Mar 17, 2011	13.17	13.22	13.05	13.10
1897	NYSE	FTF	Wed, Mar 16, 2011	13.15	13.23	13.04	13.12
1896	NYSE	FTF	Tue, Mar 15, 2011	13.03	13.17	13.02	13.15
1895	NYSE	FTF	Mon, Mar 14, 2011	13.23	13.23	13.16	13.18
1894	NYSE	FTF	Fri, Mar 11, 2011	13.20	13.26	13.17	13.20
1893	NYSE	FTF	Thu, Mar 10, 2011	13.24	13.26	13.12	13.18
1892	NYSE	FTF	Wed, Mar 9, 2011	12.85	13.29	12.85	13.20
1891	NYSE	FTF	Tue, Mar 8, 2011	13.22	13.24	13.15	13.20
1890	NYSE	FTF	Mon, Mar 7, 2011	13.24	13.27	13.16	13.22
1889	NYSE	FTF	Fri, Mar 4, 2011	13.28	13.28	13.15	13.19
1888	NYSE	FTF	Thu, Mar 3, 2011	13.22	13.38	13.10	13.25
1887	NYSE	FTF	Wed, Mar 2, 2011	13.08	13.17	13.08	13.17
1886	NYSE	FTF	Tue, Mar 1, 2011	13.21	13.23	13.03	13.13
1885	NYSE	FTF	Mon, Feb 28, 2011	13.04	13.16	13.04	13.15
1884	NYSE	FTF	Fri, Feb 25, 2011	13.00	13.18	13.00	13.10
1883	NYSE	FTF	Thu, Feb 24, 2011	13.07	13.13	12.99	13.08
1882	NYSE	FTF	Wed, Feb 23, 2011	13.08	13.27	13.05	13.10
1881	NYSE	FTF	Tue, Feb 22, 2011	13.07	13.21	13.04	13.16
1880	NYSE	FTF	Fri, Feb 18, 2011	13.26	13.28	13.19	13.23
1879	NYSE	FTF	Thu, Feb 17, 2011	13.29	13.29	13.14	13.23
1878	NYSE	FTF	Wed, Feb 16, 2011	13.26	13.28	13.20	13.26
1877	NYSE	FTF	Tue, Feb 15, 2011	13.14	13.25	13.12	13.23
1876	NYSE	FTF	Mon, Feb 14, 2011	13.49	13.49	13.11	13.23
1875	NYSE	FTF	Fri, Feb 11, 2011	13.24	13.50	13.24	13.45
1874	NYSE	FTF	Thu, Feb 10, 2011	13.24	13.26	13.17	13.23
1873	NYSE	FTF	Wed, Feb 9, 2011	13.27	13.27	13.15	13.24
1872	NYSE	FTF	Tue, Feb 8, 2011	13.29	13.30	13.20	13.30
1871	NYSE	FTF	Mon, Feb 7, 2011	13.28	13.29	13.19	13.27
1870	NYSE	FTF	Fri, Feb 4, 2011	13.32	13.35	13.19	13.25
1869	NYSE	FTF	Thu, Feb 3, 2011	13.21	13.32	13.21	13.30
1868	NYSE	FTF	Wed, Feb 2, 2011	13.25	13.27	13.20	13.23
1867	NYSE	FTF	Tue, Feb 1, 2011	13.19	13.24	13.16	13.23
1866	NYSE	FTF	Mon, Jan 31, 2011	13.13	13.24	13.08	13.20
1865	NYSE	FTF	Fri, Jan 28, 2011	13.19	13.19	12.70	13.12
1864	NYSE	FTF	Thu, Jan 27, 2011	13.10	13.16	13.02	13.10
1863	NYSE	FTF	Wed, Jan 26, 2011	13.07	13.13	13.01	13.13
1862	NYSE	FTF	Tue, Jan 25, 2011	13.00	13.10	13.00	13.02
1861	NYSE	FTF	Mon, Jan 24, 2011	12.84	12.99	12.84	12.99
1860	NYSE	FTF	Fri, Jan 21, 2011	12.96	13.05	12.88	12.89
1859	NYSE	FTF	Thu, Jan 20, 2011	13.03	13.03	12.84	12.87
1858	NYSE	FTF	Wed, Jan 19, 2011	13.07	13.15	12.92	12.98
1857	NYSE	FTF	Tue, Jan 18, 2011	13.04	13.31	12.87	13.10
1856	NYSE	FTF	Fri, Jan 14, 2011	13.14	13.18	12.93	12.98
1855	NYSE	FTF	Thu, Jan 13, 2011	13.07	13.14	13.04	13.14
1854	NYSE	FTF	Wed, Jan 12, 2011	13.15	13.15	13.00	13.12
1853	NYSE	FTF	Tue, Jan 11, 2011	13.22	13.24	13.14	13.17
1852	NYSE	FTF	Mon, Jan 10, 2011	13.13	13.15	13.09	13.13
1851	NYSE	FTF	Fri, Jan 7, 2011	13.17	13.17	13.07	13.12
1850	NYSE	FTF	Thu, Jan 6, 2011	13.11	13.16	13.06	13.16
1849	NYSE	FTF	Wed, Jan 5, 2011	13.00	13.14	12.96	13.11
1848	NYSE	FTF	Tue, Jan 4, 2011	13.10	13.18	13.04	13.15
1847	NYSE	FTF	Mon, Jan 3, 2011	13.09	13.25	13.06	13.12
1846	NYSE	FTF	Fri, Dec 31, 2010	13.05	13.16	13.01	13.10
1845	NYSE	FTF	Thu, Dec 30, 2010	13.06	13.15	12.90	13.11
1844	NYSE	FTF	Wed, Dec 29, 2010	13.26	13.26	12.99	13.16
1843	NYSE	FTF	Tue, Dec 28, 2010	13.39	13.39	13.11	13.34
1842	NYSE	FTF	Mon, Dec 27, 2010	13.28	13.37	13.18	13.35
1841	NYSE	FTF	Thu, Dec 23, 2010	13.17	13.28	13.11	13.17
1840	NYSE	FTF	Wed, Dec 22, 2010	12.91	13.18	12.83	13.18
1839	NYSE	FTF	Tue, Dec 21, 2010	12.93	13.00	12.90	12.96
1838	NYSE	FTF	Mon, Dec 20, 2010	12.91	13.03	12.88	12.96
1837	NYSE	FTF	Fri, Dec 17, 2010	12.72	12.96	12.72	12.91
1836	NYSE	FTF	Thu, Dec 16, 2010	12.70	12.86	12.64	12.77
1835	NYSE	FTF	Wed, Dec 15, 2010	12.58	12.68	12.55	12.66
1834	NYSE	FTF	Tue, Dec 14, 2010	12.55	12.65	12.36	12.60
1833	NYSE	FTF	Mon, Dec 13, 2010	12.74	12.81	12.52	12.57
1832	NYSE	FTF	Fri, Dec 10, 2010	12.90	12.90	12.63	12.72
1831	NYSE	FTF	Thu, Dec 9, 2010	13.02	13.14	12.76	12.87
1830	NYSE	FTF	Wed, Dec 8, 2010	13.10	13.16	12.97	13.02
1829	NYSE	FTF	Tue, Dec 7, 2010	13.42	13.43	13.08	13.21
1828	NYSE	FTF	Mon, Dec 6, 2010	13.32	13.42	13.17	13.28
1827	NYSE	FTF	Fri, Dec 3, 2010	13.51	13.56	13.34	13.36
1826	NYSE	FTF	Thu, Dec 2, 2010	13.45	13.48	13.38	13.45
1825	NYSE	FTF	Wed, Dec 1, 2010	13.45	13.50	13.36	13.46
1824	NYSE	FTF	Tue, Nov 30, 2010	13.42	13.49	13.30	13.40
1823	NYSE	FTF	Mon, Nov 29, 2010	13.33	13.43	13.33	13.40
1822	NYSE	FTF	Fri, Nov 26, 2010	13.28	13.41	13.28	13.40
1821	NYSE	FTF	Wed, Nov 24, 2010	13.35	13.49	13.35	13.48
1820	NYSE	FTF	Tue, Nov 23, 2010	13.30	13.42	13.24	13.38
1819	NYSE	FTF	Mon, Nov 22, 2010	13.38	13.47	13.35	13.42
1818	NYSE	FTF	Fri, Nov 19, 2010	13.33	13.43	13.23	13.41
1817	NYSE	FTF	Thu, Nov 18, 2010	13.13	13.25	13.08	13.25
1816	NYSE	FTF	Wed, Nov 17, 2010	12.86	13.44	12.63	13.01
1815	NYSE	FTF	Tue, Nov 16, 2010	12.74	12.84	12.54	12.73
1814	NYSE	FTF	Mon, Nov 15, 2010	13.15	13.32	12.49	12.83
1813	NYSE	FTF	Fri, Nov 12, 2010	13.21	13.30	13.09	13.10
1812	NYSE	FTF	Thu, Nov 11, 2010	13.34	13.50	13.27	13.30
1811	NYSE	FTF	Wed, Nov 10, 2010	13.51	13.55	13.24	13.37
1810	NYSE	FTF	Tue, Nov 9, 2010	13.51	13.59	13.42	13.56
1809	NYSE	FTF	Mon, Nov 8, 2010	13.57	13.57	13.49	13.49
1808	NYSE	FTF	Fri, Nov 5, 2010	13.51	13.57	13.49	13.56
1807	NYSE	FTF	Thu, Nov 4, 2010	13.47	13.60	13.45	13.48
1806	NYSE	FTF	Wed, Nov 3, 2010	13.44	13.48	13.39	13.45
1805	NYSE	FTF	Tue, Nov 2, 2010	13.52	13.52	13.40	13.43
1804	NYSE	FTF	Mon, Nov 1, 2010	13.53	13.58	13.42	13.50
1803	NYSE	FTF	Fri, Oct 29, 2010	13.54	13.57	13.43	13.48
1802	NYSE	FTF	Thu, Oct 28, 2010	13.61	13.64	13.51	13.58
1801	NYSE	FTF	Wed, Oct 27, 2010	13.70	13.72	13.54	13.63
1800	NYSE	FTF	Tue, Oct 26, 2010	13.67	13.77	13.67	13.76
1799	NYSE	FTF	Mon, Oct 25, 2010	13.65	13.72	13.58	13.71
1798	NYSE	FTF	Fri, Oct 22, 2010	13.58	13.65	13.56	13.64
1797	NYSE	FTF	Thu, Oct 21, 2010	13.47	13.65	13.47	13.65
1796	NYSE	FTF	Wed, Oct 20, 2010	13.45	13.49	13.41	13.49
1795	NYSE	FTF	Tue, Oct 19, 2010	13.40	13.48	13.40	13.40
1794	NYSE	FTF	Mon, Oct 18, 2010	13.42	13.50	13.40	13.41
1793	NYSE	FTF	Fri, Oct 15, 2010	13.58	13.60	13.40	13.41
1792	NYSE	FTF	Thu, Oct 14, 2010	13.58	13.59	13.51	13.54
1791	NYSE	FTF	Wed, Oct 13, 2010	13.62	13.73	13.56	13.64
1790	NYSE	FTF	Tue, Oct 12, 2010	13.47	13.65	13.46	13.62
1789	NYSE	FTF	Mon, Oct 11, 2010	13.47	13.53	13.44	13.50
1788	NYSE	FTF	Fri, Oct 8, 2010	13.29	13.50	13.29	13.44
1787	NYSE	FTF	Thu, Oct 7, 2010	13.27	13.40	13.22	13.30
1786	NYSE	FTF	Wed, Oct 6, 2010	13.26	13.34	13.16	13.30
1785	NYSE	FTF	Tue, Oct 5, 2010	13.40	13.43	13.30	13.30
1784	NYSE	FTF	Mon, Oct 4, 2010	13.36	13.42	13.33	13.40
1783	NYSE	FTF	Fri, Oct 1, 2010	13.34	13.40	13.29	13.40
1782	NYSE	FTF	Thu, Sep 30, 2010	13.34	13.38	13.25	13.35
1781	NYSE	FTF	Wed, Sep 29, 2010	13.25	13.38	13.20	13.38
1780	NYSE	FTF	Tue, Sep 28, 2010	13.34	13.34	13.21	13.30
1779	NYSE	FTF	Mon, Sep 27, 2010	13.40	13.41	13.26	13.38
1778	NYSE	FTF	Fri, Sep 24, 2010	13.41	13.41	13.31	13.36
1777	NYSE	FTF	Thu, Sep 23, 2010	13.28	13.43	13.28	13.37
1776	NYSE	FTF	Wed, Sep 22, 2010	13.32	13.35	13.28	13.35
1775	NYSE	FTF	Tue, Sep 21, 2010	13.21	13.28	13.21	13.28
1774	NYSE	FTF	Mon, Sep 20, 2010	13.13	13.21	13.13	13.20
1773	NYSE	FTF	Fri, Sep 17, 2010	13.27	13.29	13.13	13.13
1772	NYSE	FTF	Thu, Sep 16, 2010	13.12	13.28	13.12	13.27
1771	NYSE	FTF	Wed, Sep 15, 2010	13.31	13.31	13.11	13.19
1770	NYSE	FTF	Tue, Sep 14, 2010	13.38	13.48	13.28	13.29
1769	NYSE	FTF	Mon, Sep 13, 2010	13.43	13.43	13.32	13.40
1768	NYSE	FTF	Fri, Sep 10, 2010	13.34	13.48	13.32	13.37
1767	NYSE	FTF	Thu, Sep 9, 2010	13.32	13.40	13.31	13.36
1766	NYSE	FTF	Wed, Sep 8, 2010	13.33	13.41	13.19	13.30
1765	NYSE	FTF	Tue, Sep 7, 2010	13.27	13.31	13.12	13.30
1764	NYSE	FTF	Fri, Sep 3, 2010	13.07	13.29	13.07	13.29
1763	NYSE	FTF	Thu, Sep 2, 2010	13.04	13.18	13.02	13.09
1762	NYSE	FTF	Wed, Sep 1, 2010	13.16	13.31	12.90	13.09
1761	NYSE	FTF	Tue, Aug 31, 2010	13.04	13.15	13.01	13.15
1760	NYSE	FTF	Mon, Aug 30, 2010	13.12	13.19	13.05	13.06
1759	NYSE	FTF	Fri, Aug 27, 2010	13.13	13.13	12.95	13.11
1758	NYSE	FTF	Thu, Aug 26, 2010	13.18	13.18	13.08	13.17
1757	NYSE	FTF	Wed, Aug 25, 2010	13.07	13.16	12.99	13.16
1756	NYSE	FTF	Tue, Aug 24, 2010	12.97	13.11	12.82	13.11
1755	NYSE	FTF	Mon, Aug 23, 2010	12.92	12.99	12.91	12.99
1754	NYSE	FTF	Fri, Aug 20, 2010	12.67	12.90	12.66	12.90
1753	NYSE	FTF	Thu, Aug 19, 2010	12.88	12.90	12.30	12.69
1752	NYSE	FTF	Wed, Aug 18, 2010	12.86	12.92	12.81	12.92
1751	NYSE	FTF	Tue, Aug 17, 2010	12.86	12.91	12.77	12.84
1750	NYSE	FTF	Mon, Aug 16, 2010	12.85	12.95	12.82	12.83
1749	NYSE	FTF	Fri, Aug 13, 2010	12.92	12.96	12.82	12.82
1748	NYSE	FTF	Thu, Aug 12, 2010	12.84	12.97	12.84	12.93
1747	NYSE	FTF	Wed, Aug 11, 2010	12.92	12.95	12.80	12.91
1746	NYSE	FTF	Tue, Aug 10, 2010	12.93	12.98	12.88	12.98
1745	NYSE	FTF	Mon, Aug 9, 2010	12.86	12.97	12.83	12.97
1744	NYSE	FTF	Fri, Aug 6, 2010	12.91	12.94	12.82	12.87
1743	NYSE	FTF	Thu, Aug 5, 2010	12.91	12.96	12.86	12.94
1742	NYSE	FTF	Wed, Aug 4, 2010	12.91	12.94	12.82	12.90
1741	NYSE	FTF	Tue, Aug 3, 2010	12.91	12.94	12.80	12.94
1740	NYSE	FTF	Mon, Aug 2, 2010	12.87	12.94	12.80	12.92
1739	NYSE	FTF	Fri, Jul 30, 2010	12.72	12.87	12.72	12.84
1738	NYSE	FTF	Thu, Jul 29, 2010	12.82	12.91	12.76	12.76
1737	NYSE	FTF	Wed, Jul 28, 2010	12.77	12.85	12.73	12.82
1736	NYSE	FTF	Tue, Jul 27, 2010	12.82	12.85	12.77	12.85
1735	NYSE	FTF	Mon, Jul 26, 2010	12.78	12.86	12.77	12.83
1734	NYSE	FTF	Fri, Jul 23, 2010	12.70	12.87	12.54	12.74
1733	NYSE	FTF	Thu, Jul 22, 2010	12.69	12.84	12.69	12.70
1732	NYSE	FTF	Wed, Jul 21, 2010	12.61	12.65	12.56	12.65
1731	NYSE	FTF	Tue, Jul 20, 2010	12.45	12.58	12.44	12.58
1730	NYSE	FTF	Mon, Jul 19, 2010	12.46	12.53	12.41	12.49
1729	NYSE	FTF	Fri, Jul 16, 2010	12.44	12.53	12.38	12.42
1728	NYSE	FTF	Thu, Jul 15, 2010	12.38	12.49	12.33	12.49
1727	NYSE	FTF	Wed, Jul 14, 2010	12.48	12.49	12.40	12.41
1726	NYSE	FTF	Tue, Jul 13, 2010	12.46	12.51	12.39	12.51
1725	NYSE	FTF	Mon, Jul 12, 2010	12.31	12.40	12.24	12.40
1724	NYSE	FTF	Fri, Jul 9, 2010	12.31	12.35	12.23	12.33
1723	NYSE	FTF	Thu, Jul 8, 2010	12.22	12.32	12.21	12.32
1722	NYSE	FTF	Wed, Jul 7, 2010	12.08	12.23	12.08	12.18
1721	NYSE	FTF	Tue, Jul 6, 2010	12.32	12.32	12.05	12.10
1720	NYSE	FTF	Fri, Jul 2, 2010	12.18	12.23	12.18	12.19
1719	NYSE	FTF	Thu, Jul 1, 2010	12.21	12.25	12.14	12.22
1718	NYSE	FTF	Wed, Jun 30, 2010	12.21	12.29	12.21	12.23
1717	NYSE	FTF	Tue, Jun 29, 2010	12.28	12.36	12.20	12.27
1716	NYSE	FTF	Mon, Jun 28, 2010	12.36	12.41	12.32	12.37
1715	NYSE	FTF	Fri, Jun 25, 2010	12.35	12.52	12.34	12.44
1714	NYSE	FTF	Thu, Jun 24, 2010	12.40	12.46	12.32	12.35
1713	NYSE	FTF	Wed, Jun 23, 2010	12.39	12.48	12.35	12.43
1712	NYSE	FTF	Tue, Jun 22, 2010	12.62	12.62	12.35	12.41
1711	NYSE	FTF	Mon, Jun 21, 2010	12.62	12.65	12.52	12.60
1710	NYSE	FTF	Fri, Jun 18, 2010	12.46	12.60	12.43	12.55
1709	NYSE	FTF	Thu, Jun 17, 2010	12.44	12.50	12.42	12.42
1708	NYSE	FTF	Wed, Jun 16, 2010	12.41	12.53	12.38	12.44
1707	NYSE	FTF	Tue, Jun 15, 2010	12.50	12.55	12.42	12.43
1706	NYSE	FTF	Mon, Jun 14, 2010	12.36	12.49	12.32	12.43
1705	NYSE	FTF	Fri, Jun 11, 2010	12.33	12.38	12.28	12.30
1704	NYSE	FTF	Thu, Jun 10, 2010	12.32	12.38	12.15	12.38
1703	NYSE	FTF	Wed, Jun 9, 2010	12.25	12.30	12.22	12.29
1702	NYSE	FTF	Tue, Jun 8, 2010	12.13	12.23	12.11	12.23
1701	NYSE	FTF	Mon, Jun 7, 2010	12.13	12.24	12.11	12.14
1700	NYSE	FTF	Fri, Jun 4, 2010	12.18	12.24	12.11	12.20
1699	NYSE	FTF	Thu, Jun 3, 2010	12.24	12.28	12.18	12.28
1698	NYSE	FTF	Wed, Jun 2, 2010	12.16	12.22	12.11	12.19
1697	NYSE	FTF	Tue, Jun 1, 2010	12.12	12.16	12.03	12.12
1696	NYSE	FTF	Fri, May 28, 2010	12.18	12.28	12.16	12.18
1695	NYSE	FTF	Thu, May 27, 2010	12.05	12.21	12.01	12.21
1694	NYSE	FTF	Wed, May 26, 2010	11.75	12.05	11.75	11.88
1693	NYSE	FTF	Tue, May 25, 2010	11.77	11.81	11.45	11.75
1692	NYSE	FTF	Mon, May 24, 2010	11.73	11.94	11.73	11.90
1691	NYSE	FTF	Fri, May 21, 2010	11.51	11.97	11.51	11.97
1690	NYSE	FTF	Thu, May 20, 2010	11.85	12.02	11.50	11.80
1689	NYSE	FTF	Wed, May 19, 2010	13.02	13.03	12.13	12.23
1688	NYSE	FTF	Tue, May 18, 2010	13.18	13.26	12.98	13.04
1687	NYSE	FTF	Mon, May 17, 2010	13.36	13.41	12.92	13.16
1686	NYSE	FTF	Fri, May 14, 2010	13.35	13.48	13.15	13.39
1685	NYSE	FTF	Thu, May 13, 2010	13.41	13.60	13.16	13.40
1684	NYSE	FTF	Wed, May 12, 2010	13.36	13.52	13.11	13.51
1683	NYSE	FTF	Tue, May 11, 2010	12.94	13.31	12.75	13.31
1682	NYSE	FTF	Mon, May 10, 2010	13.09	13.09	12.65	12.98
1681	NYSE	FTF	Fri, May 7, 2010	12.19	12.60	11.96	12.50
1680	NYSE	FTF	Thu, May 6, 2010	13.06	13.17	8.57	12.15
1679	NYSE	FTF	Wed, May 5, 2010	13.72	13.76	13.31	13.31
1678	NYSE	FTF	Tue, May 4, 2010	13.72	13.78	13.70	13.76
1677	NYSE	FTF	Mon, May 3, 2010	13.73	13.79	13.73	13.78
1676	NYSE	FTF	Fri, Apr 30, 2010	13.75	13.80	13.75	13.77
1675	NYSE	FTF	Thu, Apr 29, 2010	13.72	13.78	13.65	13.78
1674	NYSE	FTF	Wed, Apr 28, 2010	13.68	13.71	13.64	13.71
1673	NYSE	FTF	Tue, Apr 27, 2010	13.75	13.79	13.72	13.74
1672	NYSE	FTF	Mon, Apr 26, 2010	13.71	13.79	13.71	13.76
1671	NYSE	FTF	Fri, Apr 23, 2010	13.68	13.74	13.68	13.73
1670	NYSE	FTF	Thu, Apr 22, 2010	13.68	13.70	13.66	13.70
1669	NYSE	FTF	Wed, Apr 21, 2010	13.61	13.71	13.61	13.69
1668	NYSE	FTF	Tue, Apr 20, 2010	13.63	13.64	13.55	13.64
1667	NYSE	FTF	Mon, Apr 19, 2010	13.47	13.62	13.44	13.57
1666	NYSE	FTF	Fri, Apr 16, 2010	13.46	13.53	13.42	13.53
1665	NYSE	FTF	Thu, Apr 15, 2010	13.50	13.53	13.40	13.50
1664	NYSE	FTF	Wed, Apr 14, 2010	13.49	13.64	13.40	13.40
1663	NYSE	FTF	Tue, Apr 13, 2010	13.41	13.53	13.36	13.45
1662	NYSE	FTF	Mon, Apr 12, 2010	13.39	13.45	13.36	13.43
1661	NYSE	FTF	Fri, Apr 9, 2010	13.30	13.45	13.23	13.38
1660	NYSE	FTF	Thu, Apr 8, 2010	13.02	13.31	13.01	13.28
1659	NYSE	FTF	Wed, Apr 7, 2010	13.20	13.20	13.03	13.08
1658	NYSE	FTF	Tue, Apr 6, 2010	13.19	13.25	13.15	13.22
1657	NYSE	FTF	Mon, Apr 5, 2010	13.32	13.42	13.19	13.19
1656	NYSE	FTF	Thu, Apr 1, 2010	13.41	13.47	13.23	13.32
1655	NYSE	FTF	Wed, Mar 31, 2010	13.38	13.41	13.31	13.39
1654	NYSE	FTF	Tue, Mar 30, 2010	13.35	13.42	13.22	13.41
1653	NYSE	FTF	Mon, Mar 29, 2010	13.32	13.35	13.22	13.35
1652	NYSE	FTF	Fri, Mar 26, 2010	13.30	13.39	13.29	13.39
1651	NYSE	FTF	Thu, Mar 25, 2010	13.31	13.35	13.28	13.34
1650	NYSE	FTF	Wed, Mar 24, 2010	13.21	13.33	13.21	13.29
1649	NYSE	FTF	Tue, Mar 23, 2010	13.20	13.26	13.17	13.23
1648	NYSE	FTF	Mon, Mar 22, 2010	13.21	13.27	13.17	13.21
1647	NYSE	FTF	Fri, Mar 19, 2010	13.29	13.35	13.20	13.20
1646	NYSE	FTF	Thu, Mar 18, 2010	13.26	13.31	13.21	13.29
1645	NYSE	FTF	Wed, Mar 17, 2010	13.25	13.30	13.22	13.27
1644	NYSE	FTF	Tue, Mar 16, 2010	13.08	13.28	13.01	13.27
1643	NYSE	FTF	Mon, Mar 15, 2010	13.06	13.15	12.97	13.08
1642	NYSE	FTF	Fri, Mar 12, 2010	13.02	13.08	12.99	13.04
1641	NYSE	FTF	Thu, Mar 11, 2010	12.96	13.10	12.96	13.02
1640	NYSE	FTF	Wed, Mar 10, 2010	12.94	13.02	12.93	13.00
1639	NYSE	FTF	Tue, Mar 9, 2010	12.72	12.92	12.70	12.92
1638	NYSE	FTF	Mon, Mar 8, 2010	12.82	12.88	12.71	12.78
1637	NYSE	FTF	Fri, Mar 5, 2010	12.81	12.85	12.74	12.80
1636	NYSE	FTF	Thu, Mar 4, 2010	12.84	12.90	12.73	12.83
1635	NYSE	FTF	Wed, Mar 3, 2010	12.80	12.88	12.72	12.86
1634	NYSE	FTF	Tue, Mar 2, 2010	12.65	12.81	12.65	12.79
1633	NYSE	FTF	Mon, Mar 1, 2010	12.55	12.72	12.55	12.63
1632	NYSE	FTF	Fri, Feb 26, 2010	12.43	12.51	12.41	12.50
1631	NYSE	FTF	Thu, Feb 25, 2010	12.26	12.40	12.26	12.40
1630	NYSE	FTF	Wed, Feb 24, 2010	12.26	12.35	12.25	12.35
1629	NYSE	FTF	Tue, Feb 23, 2010	12.31	12.37	12.27	12.30
1628	NYSE	FTF	Mon, Feb 22, 2010	12.34	12.39	12.27	12.28
1627	NYSE	FTF	Fri, Feb 19, 2010	12.31	12.39	12.27	12.34
1626	NYSE	FTF	Thu, Feb 18, 2010	12.33	12.34	12.28	12.30
1625	NYSE	FTF	Wed, Feb 17, 2010	12.26	12.34	12.22	12.31
1624	NYSE	FTF	Tue, Feb 16, 2010	12.17	12.26	12.13	12.23
1623	NYSE	FTF	Fri, Feb 12, 2010	12.06	12.12	11.97	12.05
1622	NYSE	FTF	Thu, Feb 11, 2010	12.08	12.13	12.05	12.08
1621	NYSE	FTF	Wed, Feb 10, 2010	11.93	12.14	11.90	12.14
1620	NYSE	FTF	Tue, Feb 9, 2010	11.77	11.98	11.77	11.98
1619	NYSE	FTF	Mon, Feb 8, 2010	11.65	11.78	11.64	11.72
1618	NYSE	FTF	Fri, Feb 5, 2010	12.12	12.12	11.42	11.67
1617	NYSE	FTF	Thu, Feb 4, 2010	12.23	12.23	12.05	12.12
1616	NYSE	FTF	Wed, Feb 3, 2010	12.35	12.39	12.15	12.28
1615	NYSE	FTF	Tue, Feb 2, 2010	12.18	12.35	12.17	12.33
1614	NYSE	FTF	Mon, Feb 1, 2010	12.14	12.20	12.12	12.16
1613	NYSE	FTF	Fri, Jan 29, 2010	12.18	12.18	12.03	12.15
1612	NYSE	FTF	Thu, Jan 28, 2010	12.13	12.16	12.07	12.14
1611	NYSE	FTF	Wed, Jan 27, 2010	12.14	12.15	12.02	12.10
1610	NYSE	FTF	Tue, Jan 26, 2010	12.18	12.19	12.08	12.15
1609	NYSE	FTF	Mon, Jan 25, 2010	12.20	12.25	12.14	12.17
1608	NYSE	FTF	Fri, Jan 22, 2010	12.15	12.22	12.12	12.15
1607	NYSE	FTF	Thu, Jan 21, 2010	12.22	12.24	12.15	12.15
1606	NYSE	FTF	Wed, Jan 20, 2010	12.19	12.24	12.13	12.19
1605	NYSE	FTF	Tue, Jan 19, 2010	12.09	12.20	12.05	12.20
1604	NYSE	FTF	Fri, Jan 15, 2010	12.08	12.13	12.00	12.12
1603	NYSE	FTF	Thu, Jan 14, 2010	12.10	12.14	12.04	12.12
1602	NYSE	FTF	Wed, Jan 13, 2010	12.12	12.12	12.00	12.08
1601	NYSE	FTF	Tue, Jan 12, 2010	12.10	12.12	12.06	12.08
1600	NYSE	FTF	Mon, Jan 11, 2010	12.25	12.25	12.09	12.12
1599	NYSE	FTF	Fri, Jan 8, 2010	12.16	12.16	12.05	12.16
1598	NYSE	FTF	Thu, Jan 7, 2010	12.23	12.23	12.00	12.08
1597	NYSE	FTF	Wed, Jan 6, 2010	12.01	12.08	11.97	12.05
1596	NYSE	FTF	Tue, Jan 5, 2010	11.94	11.98	11.88	11.98
1595	NYSE	FTF	Mon, Jan 4, 2010	12.00	12.00	11.79	11.98
1594	NYSE	FTF	Thu, Dec 31, 2009	11.99	12.05	11.96	12.00
1593	NYSE	FTF	Wed, Dec 30, 2009	12.00	12.03	11.96	12.00
1592	NYSE	FTF	Tue, Dec 29, 2009	11.95	12.04	11.90	11.99
1591	NYSE	FTF	Mon, Dec 28, 2009	12.07	12.13	11.91	12.07
1590	NYSE	FTF	Thu, Dec 24, 2009	12.00	12.04	11.95	12.04
1589	NYSE	FTF	Wed, Dec 23, 2009	11.99	12.05	11.96	12.01
1588	NYSE	FTF	Tue, Dec 22, 2009	11.97	12.00	11.92	11.97
1587	NYSE	FTF	Mon, Dec 21, 2009	11.91	11.98	11.84	11.97
1586	NYSE	FTF	Fri, Dec 18, 2009	11.84	11.93	11.84	11.89
1585	NYSE	FTF	Thu, Dec 17, 2009	11.77	11.88	11.72	11.85
1584	NYSE	FTF	Wed, Dec 16, 2009	11.78	11.84	11.70	11.84
1583	NYSE	FTF	Tue, Dec 15, 2009	11.82	11.83	11.70	11.78
1582	NYSE	FTF	Mon, Dec 14, 2009	11.62	11.77	11.62	11.76
1581	NYSE	FTF	Fri, Dec 11, 2009	11.53	11.65	11.49	11.62
1580	NYSE	FTF	Thu, Dec 10, 2009	11.53	11.60	11.50	11.56
1579	NYSE	FTF	Wed, Dec 9, 2009	11.41	11.50	11.37	11.50
1578	NYSE	FTF	Tue, Dec 8, 2009	11.48	11.51	11.38	11.42
1577	NYSE	FTF	Mon, Dec 7, 2009	11.48	11.52	11.43	11.49
1576	NYSE	FTF	Fri, Dec 4, 2009	11.41	11.55	11.41	11.53
1575	NYSE	FTF	Thu, Dec 3, 2009	11.37	11.47	11.33	11.40
1574	NYSE	FTF	Wed, Dec 2, 2009	11.28	11.47	11.28	11.40
1573	NYSE	FTF	Tue, Dec 1, 2009	11.26	11.32	11.25	11.31
1572	NYSE	FTF	Mon, Nov 30, 2009	11.22	11.27	11.20	11.24
1571	NYSE	FTF	Fri, Nov 27, 2009	11.12	11.30	11.12	11.28
1570	NYSE	FTF	Wed, Nov 25, 2009	11.25	11.43	11.25	11.38
1569	NYSE	FTF	Tue, Nov 24, 2009	11.26	11.29	11.25	11.27
1568	NYSE	FTF	Mon, Nov 23, 2009	11.22	11.32	11.22	11.31
1567	NYSE	FTF	Fri, Nov 20, 2009	11.18	11.28	11.18	11.28
1566	NYSE	FTF	Thu, Nov 19, 2009	11.25	11.27	11.22	11.26
1565	NYSE	FTF	Wed, Nov 18, 2009	11.16	11.28	11.15	11.25
1564	NYSE	FTF	Tue, Nov 17, 2009	11.12	11.20	11.10	11.16
1563	NYSE	FTF	Mon, Nov 16, 2009	11.12	11.20	11.10	11.16
1562	NYSE	FTF	Fri, Nov 13, 2009	11.09	11.21	11.07	11.11
1561	NYSE	FTF	Thu, Nov 12, 2009	11.19	11.29	11.03	11.07
1560	NYSE	FTF	Wed, Nov 11, 2009	11.24	11.30	11.23	11.26
1559	NYSE	FTF	Tue, Nov 10, 2009	11.29	11.30	11.24	11.24
1558	NYSE	FTF	Mon, Nov 9, 2009	11.30	11.35	11.26	11.29
1557	NYSE	FTF	Fri, Nov 6, 2009	11.23	11.30	11.23	11.30
1556	NYSE	FTF	Thu, Nov 5, 2009	11.24	11.32	11.22	11.31
1555	NYSE	FTF	Wed, Nov 4, 2009	11.12	11.27	11.12	11.24
1554	NYSE	FTF	Tue, Nov 3, 2009	11.05	11.15	10.97	11.14
1553	NYSE	FTF	Mon, Nov 2, 2009	10.95	11.17	10.95	11.05
1552	NYSE	FTF	Fri, Oct 30, 2009	11.26	11.33	10.90	10.97
1551	NYSE	FTF	Thu, Oct 29, 2009	11.40	11.40	11.23	11.33
1550	NYSE	FTF	Wed, Oct 28, 2009	11.56	11.64	11.18	11.18
1549	NYSE	FTF	Tue, Oct 27, 2009	11.27	11.69	11.27	11.69
1548	NYSE	FTF	Mon, Oct 26, 2009	11.74	11.79	11.61	11.71
1547	NYSE	FTF	Fri, Oct 23, 2009	11.68	11.74	11.68	11.73
1546	NYSE	FTF	Thu, Oct 22, 2009	11.60	11.74	11.56	11.74
1545	NYSE	FTF	Wed, Oct 21, 2009	11.56	11.65	11.54	11.61
1544	NYSE	FTF	Tue, Oct 20, 2009	11.73	11.73	11.58	11.63
1543	NYSE	FTF	Mon, Oct 19, 2009	11.68	11.68	11.56	11.67
1542	NYSE	FTF	Fri, Oct 16, 2009	11.60	11.65	11.56	11.59
1541	NYSE	FTF	Thu, Oct 15, 2009	11.66	11.71	11.60	11.65
1540	NYSE	FTF	Wed, Oct 14, 2009	11.70	11.70	11.62	11.65
1539	NYSE	FTF	Tue, Oct 13, 2009	11.55	11.70	11.55	11.70
1538	NYSE	FTF	Mon, Oct 12, 2009	11.66	11.69	11.59	11.67
1537	NYSE	FTF	Fri, Oct 9, 2009	11.57	11.70	11.57	11.70
1536	NYSE	FTF	Thu, Oct 8, 2009	11.67	11.71	11.60	11.67
1535	NYSE	FTF	Wed, Oct 7, 2009	11.75	11.75	11.59	11.70
1534	NYSE	FTF	Tue, Oct 6, 2009	11.70	11.85	11.61	11.69
1533	NYSE	FTF	Mon, Oct 5, 2009	11.69	11.74	11.58	11.70
1532	NYSE	FTF	Fri, Oct 2, 2009	11.56	11.70	11.48	11.60
1531	NYSE	FTF	Thu, Oct 1, 2009	11.76	11.88	11.64	11.65
1530	NYSE	FTF	Wed, Sep 30, 2009	11.85	11.85	11.73	11.79
1529	NYSE	FTF	Tue, Sep 29, 2009	11.67	11.90	11.67	11.79
1528	NYSE	FTF	Mon, Sep 28, 2009	11.69	11.81	11.63	11.73
1527	NYSE	FTF	Fri, Sep 25, 2009	11.70	11.78	11.53	11.78
1526	NYSE	FTF	Thu, Sep 24, 2009	11.80	11.82	11.59	11.66
1525	NYSE	FTF	Wed, Sep 23, 2009	11.76	11.89	11.65	11.75
1524	NYSE	FTF	Tue, Sep 22, 2009	11.70	11.83	11.58	11.72
1523	NYSE	FTF	Mon, Sep 21, 2009	11.60	11.78	11.60	11.73
1522	NYSE	FTF	Fri, Sep 18, 2009	11.72	11.78	11.63	11.73
1521	NYSE	FTF	Thu, Sep 17, 2009	11.77	11.77	11.55	11.66
1520	NYSE	FTF	Wed, Sep 16, 2009	11.63	11.72	11.50	11.70
1519	NYSE	FTF	Tue, Sep 15, 2009	11.50	11.55	11.42	11.54
1518	NYSE	FTF	Mon, Sep 14, 2009	11.31	11.45	11.31	11.44
1517	NYSE	FTF	Fri, Sep 11, 2009	11.42	11.45	11.40	11.42
1516	NYSE	FTF	Thu, Sep 10, 2009	11.44	11.45	11.26	11.42
1515	NYSE	FTF	Wed, Sep 9, 2009	11.36	11.45	11.32	11.43
1514	NYSE	FTF	Tue, Sep 8, 2009	11.46	11.46	11.35	11.45
1513	NYSE	FTF	Fri, Sep 4, 2009	11.33	11.44	11.22	11.44
1512	NYSE	FTF	Thu, Sep 3, 2009	11.20	11.37	11.20	11.23
1511	NYSE	FTF	Wed, Sep 2, 2009	11.16	11.44	11.16	11.33
1510	NYSE	FTF	Tue, Sep 1, 2009	11.33	11.41	11.11	11.36
1509	NYSE	FTF	Mon, Aug 31, 2009	11.05	11.31	11.05	11.28
1508	NYSE	FTF	Fri, Aug 28, 2009	11.32	11.38	11.16	11.23
1507	NYSE	FTF	Thu, Aug 27, 2009	11.17	11.40	11.05	11.32
1506	NYSE	FTF	Wed, Aug 26, 2009	10.97	11.39	10.97	11.30
1505	NYSE	FTF	Tue, Aug 25, 2009	11.22	11.39	11.22	11.39
1504	NYSE	FTF	Mon, Aug 24, 2009	11.25	11.37	11.23	11.25
1503	NYSE	FTF	Fri, Aug 21, 2009	11.27	11.35	11.20	11.30
1502	NYSE	FTF	Thu, Aug 20, 2009	11.13	11.23	11.00	11.17
1501	NYSE	FTF	Wed, Aug 19, 2009	10.94	11.12	10.94	11.08
1500	NYSE	FTF	Tue, Aug 18, 2009	10.91	11.01	10.75	11.00
1499	NYSE	FTF	Mon, Aug 17, 2009	10.93	10.98	10.48	10.83
1498	NYSE	FTF	Fri, Aug 14, 2009	11.18	11.18	11.03	11.03
1497	NYSE	FTF	Thu, Aug 13, 2009	11.13	11.15	11.11	11.14
1496	NYSE	FTF	Wed, Aug 12, 2009	11.19	11.23	11.07	11.15
1495	NYSE	FTF	Tue, Aug 11, 2009	11.17	11.28	11.07	11.16
1494	NYSE	FTF	Mon, Aug 10, 2009	11.25	11.35	11.13	11.14
1493	NYSE	FTF	Fri, Aug 7, 2009	11.21	11.30	11.00	11.30
1492	NYSE	FTF	Thu, Aug 6, 2009	11.01	11.10	10.98	11.05
1491	NYSE	FTF	Wed, Aug 5, 2009	11.05	11.11	10.98	11.00
1490	NYSE	FTF	Tue, Aug 4, 2009	11.00	11.15	11.00	11.12
1489	NYSE	FTF	Mon, Aug 3, 2009	11.05	11.19	10.93	11.14
1488	NYSE	FTF	Fri, Jul 31, 2009	11.08	11.10	10.90	11.10
1487	NYSE	FTF	Thu, Jul 30, 2009	11.20	11.20	10.95	11.04
1486	NYSE	FTF	Wed, Jul 29, 2009	10.99	11.04	10.82	11.03
1485	NYSE	FTF	Tue, Jul 28, 2009	11.00	11.08	10.86	10.97
1484	NYSE	FTF	Mon, Jul 27, 2009	11.05	11.22	10.81	11.00
1483	NYSE	FTF	Fri, Jul 24, 2009	10.95	11.08	10.82	10.96
1482	NYSE	FTF	Thu, Jul 23, 2009	10.99	11.16	10.85	10.97
1481	NYSE	FTF	Wed, Jul 22, 2009	10.93	10.99	10.71	10.88
1480	NYSE	FTF	Tue, Jul 21, 2009	10.88	10.91	10.70	10.85
1479	NYSE	FTF	Mon, Jul 20, 2009	10.83	10.92	10.75	10.77
1478	NYSE	FTF	Fri, Jul 17, 2009	10.60	10.77	10.60	10.73
1477	NYSE	FTF	Thu, Jul 16, 2009	10.58	10.78	10.58	10.69
1476	NYSE	FTF	Wed, Jul 15, 2009	10.51	10.75	10.51	10.69
1475	NYSE	FTF	Tue, Jul 14, 2009	10.51	10.60	10.47	10.52
1474	NYSE	FTF	Mon, Jul 13, 2009	10.47	10.70	10.47	10.49
1473	NYSE	FTF	Fri, Jul 10, 2009	10.29	10.55	10.29	10.51
1472	NYSE	FTF	Thu, Jul 9, 2009	10.48	10.48	10.38	10.39
1471	NYSE	FTF	Wed, Jul 8, 2009	10.43	10.47	10.33	10.39
1470	NYSE	FTF	Tue, Jul 7, 2009	10.49	10.50	10.35	10.36
1469	NYSE	FTF	Mon, Jul 6, 2009	10.59	10.59	10.19	10.50
1468	NYSE	FTF	Thu, Jul 2, 2009	10.10	10.44	10.10	10.41
1467	NYSE	FTF	Wed, Jul 1, 2009	10.30	10.39	10.06	10.06
1466	NYSE	FTF	Tue, Jun 30, 2009	10.20	10.38	10.05	10.05
1465	NYSE	FTF	Mon, Jun 29, 2009	10.35	10.44	10.31	10.31
1464	NYSE	FTF	Fri, Jun 26, 2009	10.46	10.46	10.31	10.40
1463	NYSE	FTF	Thu, Jun 25, 2009	10.44	10.49	10.16	10.46
1462	NYSE	FTF	Wed, Jun 24, 2009	10.48	10.49	10.35	10.36
1461	NYSE	FTF	Tue, Jun 23, 2009	10.40	10.49	10.32	10.39
1460	NYSE	FTF	Mon, Jun 22, 2009	10.28	10.50	10.25	10.33
1459	NYSE	FTF	Fri, Jun 19, 2009	10.45	10.48	10.29	10.48
1458	NYSE	FTF	Thu, Jun 18, 2009	10.48	10.48	10.31	10.35
1457	NYSE	FTF	Wed, Jun 17, 2009	10.13	10.39	10.13	10.32
1456	NYSE	FTF	Tue, Jun 16, 2009	10.15	10.36	10.15	10.23
1455	NYSE	FTF	Mon, Jun 15, 2009	10.23	10.38	10.15	10.15
1454	NYSE	FTF	Fri, Jun 12, 2009	10.15	10.32	10.15	10.30
1453	NYSE	FTF	Thu, Jun 11, 2009	10.21	10.39	10.21	10.22
1452	NYSE	FTF	Wed, Jun 10, 2009	10.29	10.40	10.09	10.20
1451	NYSE	FTF	Tue, Jun 9, 2009	10.03	10.19	10.03	10.16
1450	NYSE	FTF	Mon, Jun 8, 2009	10.04	10.20	10.03	10.08
1449	NYSE	FTF	Fri, Jun 5, 2009	10.49	10.49	10.11	10.15
1448	NYSE	FTF	Thu, Jun 4, 2009	10.15	10.35	10.13	10.35
1447	NYSE	FTF	Wed, Jun 3, 2009	10.20	10.25	10.10	10.19
1446	NYSE	FTF	Tue, Jun 2, 2009	10.04	10.29	10.04	10.20
1445	NYSE	FTF	Mon, Jun 1, 2009	10.01	10.26	10.01	10.07
1444	NYSE	FTF	Fri, May 29, 2009	9.90	10.08	9.90	10.06
1443	NYSE	FTF	Thu, May 28, 2009	9.94	10.18	9.94	9.95
1442	NYSE	FTF	Wed, May 27, 2009	9.92	10.17	9.91	10.00
1441	NYSE	FTF	Tue, May 26, 2009	9.90	10.28	9.90	9.96
1440	NYSE	FTF	Fri, May 22, 2009	9.92	10.08	9.91	10.01
1439	NYSE	FTF	Thu, May 21, 2009	9.80	10.10	9.80	9.95
1438	NYSE	FTF	Wed, May 20, 2009	9.86	10.09	9.86	9.98
1437	NYSE	FTF	Tue, May 19, 2009	9.93	10.10	9.85	9.92
1436	NYSE	FTF	Mon, May 18, 2009	9.89	10.09	9.71	9.86
1435	NYSE	FTF	Fri, May 15, 2009	9.72	9.91	9.50	9.76
1434	NYSE	FTF	Thu, May 14, 2009	9.57	9.90	9.57	9.65
1433	NYSE	FTF	Wed, May 13, 2009	9.71	9.81	9.65	9.67
1432	NYSE	FTF	Tue, May 12, 2009	9.90	10.03	9.71	9.80
1431	NYSE	FTF	Mon, May 11, 2009	9.96	9.96	9.71	9.80
1430	NYSE	FTF	Fri, May 8, 2009	9.65	9.98	9.65	9.90
1429	NYSE	FTF	Thu, May 7, 2009	10.01	10.02	9.71	9.71
1428	NYSE	FTF	Wed, May 6, 2009	10.03	10.09	9.81	10.04
1427	NYSE	FTF	Tue, May 5, 2009	9.82	9.94	9.66	9.91
1426	NYSE	FTF	Mon, May 4, 2009	9.83	10.00	9.81	9.88
1425	NYSE	FTF	Fri, May 1, 2009	9.55	9.83	9.55	9.79
1424	NYSE	FTF	Thu, Apr 30, 2009	9.50	9.69	9.50	9.55
1423	NYSE	FTF	Wed, Apr 29, 2009	9.53	9.57	9.45	9.52
1422	NYSE	FTF	Tue, Apr 28, 2009	9.59	9.59	9.30	9.46
1421	NYSE	FTF	Mon, Apr 27, 2009	9.48	9.69	9.48	9.62
1420	NYSE	FTF	Fri, Apr 24, 2009	9.68	9.70	9.43	9.60
1419	NYSE	FTF	Thu, Apr 23, 2009	9.82	9.83	9.60	9.68
1418	NYSE	FTF	Wed, Apr 22, 2009	9.52	9.69	9.40	9.57
1417	NYSE	FTF	Tue, Apr 21, 2009	9.37	9.52	9.14	9.46
1416	NYSE	FTF	Mon, Apr 20, 2009	9.52	9.54	9.01	9.31
1415	NYSE	FTF	Fri, Apr 17, 2009	9.38	9.59	9.35	9.50
1414	NYSE	FTF	Thu, Apr 16, 2009	9.10	9.37	9.10	9.35
1413	NYSE	FTF	Wed, Apr 15, 2009	9.14	9.28	9.08	9.19
1412	NYSE	FTF	Tue, Apr 14, 2009	9.10	9.24	9.01	9.02
1411	NYSE	FTF	Mon, Apr 13, 2009	9.32	9.32	8.99	9.07
1410	NYSE	FTF	Thu, Apr 9, 2009	9.14	9.44	9.14	9.25
1409	NYSE	FTF	Wed, Apr 8, 2009	8.89	9.26	8.89	9.18
1408	NYSE	FTF	Tue, Apr 7, 2009	8.91	9.19	8.91	9.14
1407	NYSE	FTF	Mon, Apr 6, 2009	9.25	9.30	9.03	9.10
1406	NYSE	FTF	Fri, Apr 3, 2009	9.20	9.30	9.01	9.30
1405	NYSE	FTF	Thu, Apr 2, 2009	9.18	9.30	9.02	9.20
1404	NYSE	FTF	Wed, Apr 1, 2009	8.79	9.00	8.74	8.95
1403	NYSE	FTF	Tue, Mar 31, 2009	8.63	9.00	8.26	8.92
1402	NYSE	FTF	Mon, Mar 30, 2009	9.05	9.06	8.78	8.85
1401	NYSE	FTF	Fri, Mar 27, 2009	9.03	9.24	9.02	9.06
1400	NYSE	FTF	Thu, Mar 26, 2009	8.99	9.25	8.99	9.13
1399	NYSE	FTF	Wed, Mar 25, 2009	9.00	9.07	8.71	9.03
1398	NYSE	FTF	Tue, Mar 24, 2009	8.95	9.03	8.76	8.86
1397	NYSE	FTF	Mon, Mar 23, 2009	8.85	8.97	8.66	8.91
1396	NYSE	FTF	Fri, Mar 20, 2009	8.51	8.75	8.51	8.59
1395	NYSE	FTF	Thu, Mar 19, 2009	9.07	9.16	8.50	8.59
1394	NYSE	FTF	Wed, Mar 18, 2009	8.70	8.89	8.64	8.83
1393	NYSE	FTF	Tue, Mar 17, 2009	8.55	8.92	8.55	8.79
1392	NYSE	FTF	Mon, Mar 16, 2009	8.30	8.88	8.26	8.72
1391	NYSE	FTF	Fri, Mar 13, 2009	8.25	8.86	8.25	8.40
1390	NYSE	FTF	Thu, Mar 12, 2009	7.82	8.74	7.82	8.29
1389	NYSE	FTF	Wed, Mar 11, 2009	7.53	7.99	7.53	7.90
1388	NYSE	FTF	Tue, Mar 10, 2009	8.05	8.05	7.49	7.90
1387	NYSE	FTF	Mon, Mar 9, 2009	7.65	8.10	7.51	7.80
1386	NYSE	FTF	Fri, Mar 6, 2009	7.87	7.93	7.26	7.78
1385	NYSE	FTF	Thu, Mar 5, 2009	7.85	8.01	7.70	7.95
1384	NYSE	FTF	Wed, Mar 4, 2009	8.07	8.15	7.83	8.00
1383	NYSE	FTF	Tue, Mar 3, 2009	7.94	8.17	7.61	8.15
1382	NYSE	FTF	Mon, Mar 2, 2009	8.43	8.44	8.00	8.02
1381	NYSE	FTF	Fri, Feb 27, 2009	8.35	8.78	8.34	8.68
1380	NYSE	FTF	Thu, Feb 26, 2009	9.10	9.18	8.81	9.15
1379	NYSE	FTF	Wed, Feb 25, 2009	9.15	9.40	9.02	9.30
1378	NYSE	FTF	Tue, Feb 24, 2009	8.78	9.34	8.55	9.30
1377	NYSE	FTF	Mon, Feb 23, 2009	8.60	8.94	8.57	8.94
1376	NYSE	FTF	Fri, Feb 20, 2009	8.77	8.97	8.33	8.57
1375	NYSE	FTF	Thu, Feb 19, 2009	9.15	9.35	8.79	8.83
1374	NYSE	FTF	Wed, Feb 18, 2009	9.16	10.25	9.10	9.12
1373	NYSE	FTF	Tue, Feb 17, 2009	9.55	9.55	9.22	9.40
1372	NYSE	FTF	Fri, Feb 13, 2009	9.50	9.52	9.38	9.50
1371	NYSE	FTF	Thu, Feb 12, 2009	9.40	9.59	9.35	9.51
1370	NYSE	FTF	Wed, Feb 11, 2009	9.25	9.54	9.25	9.50
1369	NYSE	FTF	Tue, Feb 10, 2009	9.49	9.49	9.16	9.42
1368	NYSE	FTF	Mon, Feb 9, 2009	9.48	9.50	9.19	9.44
1367	NYSE	FTF	Fri, Feb 6, 2009	9.36	9.40	9.10	9.31
1366	NYSE	FTF	Thu, Feb 5, 2009	9.20	9.30	9.10	9.21
1365	NYSE	FTF	Wed, Feb 4, 2009	9.48	9.48	9.16	9.38
1364	NYSE	FTF	Tue, Feb 3, 2009	9.10	9.45	9.07	9.36
1363	NYSE	FTF	Mon, Feb 2, 2009	8.97	9.34	8.97	9.15
1362	NYSE	FTF	Fri, Jan 30, 2009	9.43	9.43	8.79	9.25
1361	NYSE	FTF	Thu, Jan 29, 2009	9.28	9.88	9.22	9.25
1360	NYSE	FTF	Wed, Jan 28, 2009	9.25	9.50	9.11	9.50
1359	NYSE	FTF	Tue, Jan 27, 2009	9.00	9.22	9.00	9.22
1358	NYSE	FTF	Mon, Jan 26, 2009	9.03	9.19	8.95	9.10
1357	NYSE	FTF	Fri, Jan 23, 2009	8.81	9.06	8.76	9.03
1356	NYSE	FTF	Thu, Jan 22, 2009	8.90	9.05	8.75	8.86
1355	NYSE	FTF	Wed, Jan 21, 2009	9.09	9.09	8.74	8.90
1354	NYSE	FTF	Tue, Jan 20, 2009	9.01	9.01	8.75	8.78
1353	NYSE	FTF	Fri, Jan 16, 2009	8.60	8.98	8.60	8.90
1352	NYSE	FTF	Thu, Jan 15, 2009	8.57	8.88	8.55	8.73
1351	NYSE	FTF	Wed, Jan 14, 2009	8.67	8.87	8.63	8.66
1350	NYSE	FTF	Tue, Jan 13, 2009	8.60	8.99	8.60	8.78
1349	NYSE	FTF	Mon, Jan 12, 2009	9.21	9.21	8.67	8.70
1348	NYSE	FTF	Fri, Jan 9, 2009	9.15	9.15	8.26	8.74
1347	NYSE	FTF	Thu, Jan 8, 2009	8.71	8.90	8.05	8.90
1346	NYSE	FTF	Wed, Jan 7, 2009	8.89	8.89	8.50	8.87
1345	NYSE	FTF	Tue, Jan 6, 2009	9.22	9.22	8.52	8.80
1344	NYSE	FTF	Mon, Jan 5, 2009	8.80	9.50	8.50	8.89
1343	NYSE	FTF	Fri, Jan 2, 2009	8.09	8.78	8.09	8.59
1342	NYSE	FTF	Wed, Dec 31, 2008	8.50	8.64	8.27	8.45
1341	NYSE	FTF	Tue, Dec 30, 2008	8.11	8.34	8.05	8.30
1340	NYSE	FTF	Mon, Dec 29, 2008	7.95	8.86	7.95	8.11
1339	NYSE	FTF	Fri, Dec 26, 2008	8.33	8.75	7.95	8.10
1338	NYSE	FTF	Wed, Dec 24, 2008	8.60	8.60	8.12	8.40
1337	NYSE	FTF	Tue, Dec 23, 2008	7.80	8.27	7.80	8.17
1336	NYSE	FTF	Mon, Dec 22, 2008	7.76	7.98	7.70	7.84
1335	NYSE	FTF	Fri, Dec 19, 2008	7.72	7.98	7.57	7.88
1334	NYSE	FTF	Thu, Dec 18, 2008	7.60	7.87	7.58	7.85
1333	NYSE	FTF	Wed, Dec 17, 2008	7.43	7.50	7.27	7.47
1332	NYSE	FTF	Tue, Dec 16, 2008	6.99	7.46	6.95	7.31
1331	NYSE	FTF	Mon, Dec 15, 2008	7.24	7.37	6.95	7.03
1330	NYSE	FTF	Fri, Dec 12, 2008	6.63	7.10	6.60	7.03
1329	NYSE	FTF	Thu, Dec 11, 2008	7.00	7.25	6.90	6.91
1328	NYSE	FTF	Wed, Dec 10, 2008	7.30	7.50	7.02	7.03
1327	NYSE	FTF	Tue, Dec 9, 2008	7.51	7.51	7.09	7.13
1326	NYSE	FTF	Mon, Dec 8, 2008	7.35	7.64	7.25	7.45
1325	NYSE	FTF	Fri, Dec 5, 2008	7.16	7.48	7.16	7.26
1324	NYSE	FTF	Thu, Dec 4, 2008	7.45	7.59	7.28	7.37
1323	NYSE	FTF	Wed, Dec 3, 2008	7.01	7.49	7.01	7.45
1322	NYSE	FTF	Tue, Dec 2, 2008	7.36	7.51	7.19	7.30
1321	NYSE	FTF	Mon, Dec 1, 2008	7.58	7.58	7.09	7.19
1320	NYSE	FTF	Fri, Nov 28, 2008	6.91	7.37	6.90	7.02
1319	NYSE	FTF	Wed, Nov 26, 2008	6.59	7.05	6.52	7.00
1318	NYSE	FTF	Tue, Nov 25, 2008	6.57	6.95	6.41	6.53
1317	NYSE	FTF	Mon, Nov 24, 2008	6.24	6.78	6.16	6.78
1316	NYSE	FTF	Fri, Nov 21, 2008	6.34	6.44	5.93	6.25
1315	NYSE	FTF	Thu, Nov 20, 2008	7.24	7.24	6.40	6.40
1314	NYSE	FTF	Wed, Nov 19, 2008	6.91	7.34	6.91	7.06
1313	NYSE	FTF	Tue, Nov 18, 2008	7.51	7.81	7.10	7.24
1312	NYSE	FTF	Mon, Nov 17, 2008	7.73	7.84	7.51	7.60
1311	NYSE	FTF	Fri, Nov 14, 2008	8.05	8.10	7.71	7.85
1310	NYSE	FTF	Thu, Nov 13, 2008	8.09	8.18	7.70	8.00
1309	NYSE	FTF	Wed, Nov 12, 2008	8.00	8.18	7.90	7.98
1308	NYSE	FTF	Tue, Nov 11, 2008	8.10	8.20	8.00	8.15
1307	NYSE	FTF	Mon, Nov 10, 2008	8.29	8.30	8.10	8.24
1306	NYSE	FTF	Fri, Nov 7, 2008	8.20	8.34	8.10	8.18
1305	NYSE	FTF	Thu, Nov 6, 2008	8.50	8.65	8.16	8.16
1304	NYSE	FTF	Wed, Nov 5, 2008	8.51	8.64	8.30	8.33
1303	NYSE	FTF	Tue, Nov 4, 2008	8.26	8.43	8.14	8.40
1302	NYSE	FTF	Mon, Nov 3, 2008	8.03	8.23	8.01	8.12
1301	NYSE	FTF	Fri, Oct 31, 2008	8.02	8.15	7.82	8.00
1300	NYSE	FTF	Thu, Oct 30, 2008	7.81	8.07	7.81	7.90
1299	NYSE	FTF	Wed, Oct 29, 2008	8.07	8.17	7.80	7.83
1298	NYSE	FTF	Tue, Oct 28, 2008	8.40	8.40	7.82	7.91
1297	NYSE	FTF	Mon, Oct 27, 2008	7.80	8.26	7.71	7.71
1296	NYSE	FTF	Fri, Oct 24, 2008	7.70	7.98	7.27	7.80
1295	NYSE	FTF	Thu, Oct 23, 2008	8.18	8.39	7.84	7.86
1294	NYSE	FTF	Wed, Oct 22, 2008	8.49	8.49	7.88	7.98
1293	NYSE	FTF	Tue, Oct 21, 2008	8.19	8.69	8.03	8.15
1292	NYSE	FTF	Mon, Oct 20, 2008	8.82	8.83	8.40	8.60
1291	NYSE	FTF	Fri, Oct 17, 2008	7.56	8.34	7.47	8.34
1290	NYSE	FTF	Thu, Oct 16, 2008	7.91	8.39	7.69	8.32
1289	NYSE	FTF	Wed, Oct 15, 2008	7.73	8.22	7.73	7.82
1288	NYSE	FTF	Tue, Oct 14, 2008	8.29	8.29	7.86	8.19
1287	NYSE	FTF	Mon, Oct 13, 2008	6.45	8.51	6.45	7.66
1286	NYSE	FTF	Fri, Oct 10, 2008	6.57	6.87	5.11	6.50
1285	NYSE	FTF	Thu, Oct 9, 2008	8.01	8.01	7.00	7.03
1284	NYSE	FTF	Wed, Oct 8, 2008	7.53	7.65	7.19	7.61
1283	NYSE	FTF	Tue, Oct 7, 2008	8.45	8.45	7.77	8.00
1282	NYSE	FTF	Mon, Oct 6, 2008	8.52	8.95	7.85	8.08
1281	NYSE	FTF	Fri, Oct 3, 2008	8.95	9.41	8.95	8.96
1280	NYSE	FTF	Thu, Oct 2, 2008	9.24	9.24	8.82	8.93
1279	NYSE	FTF	Wed, Oct 1, 2008	8.75	8.93	8.54	8.90
1278	NYSE	FTF	Tue, Sep 30, 2008	8.15	8.50	8.15	8.36
1277	NYSE	FTF	Mon, Sep 29, 2008	8.84	9.23	8.05	8.05
1276	NYSE	FTF	Fri, Sep 26, 2008	9.20	9.27	9.18	9.18
1275	NYSE	FTF	Thu, Sep 25, 2008	9.31	9.50	9.31	9.31
1274	NYSE	FTF	Wed, Sep 24, 2008	9.39	9.42	9.30	9.35
1273	NYSE	FTF	Tue, Sep 23, 2008	9.81	9.98	8.95	9.27
1272	NYSE	FTF	Mon, Sep 22, 2008	10.07	10.07	9.32	9.32
1271	NYSE	FTF	Fri, Sep 19, 2008	9.45	11.24	9.45	9.98
1270	NYSE	FTF	Thu, Sep 18, 2008	9.49	9.49	8.61	9.22
1269	NYSE	FTF	Wed, Sep 17, 2008	9.58	9.91	9.01	9.01
1268	NYSE	FTF	Tue, Sep 16, 2008	9.95	10.39	9.90	10.03
1267	NYSE	FTF	Mon, Sep 15, 2008	11.12	11.12	10.37	10.38
1266	NYSE	FTF	Fri, Sep 12, 2008	10.70	10.82	10.60	10.64
1265	NYSE	FTF	Thu, Sep 11, 2008	10.84	10.84	10.66	10.67
1264	NYSE	FTF	Wed, Sep 10, 2008	10.97	10.97	10.75	10.84
1263	NYSE	FTF	Tue, Sep 9, 2008	10.97	10.99	10.76	10.89
1262	NYSE	FTF	Mon, Sep 8, 2008	10.81	10.97	10.81	10.88
1261	NYSE	FTF	Fri, Sep 5, 2008	10.81	10.82	10.72	10.77
1260	NYSE	FTF	Thu, Sep 4, 2008	10.96	10.96	10.74	10.76
1259	NYSE	FTF	Wed, Sep 3, 2008	10.91	10.95	10.78	10.94
1258	NYSE	FTF	Tue, Sep 2, 2008	10.80	10.90	10.80	10.89
1257	NYSE	FTF	Fri, Aug 29, 2008	10.71	10.80	10.67	10.74
1256	NYSE	FTF	Thu, Aug 28, 2008	10.60	10.77	10.60	10.74
1255	NYSE	FTF	Wed, Aug 27, 2008	10.54	10.79	10.54	10.70
1254	NYSE	FTF	Tue, Aug 26, 2008	10.76	10.85	10.76	10.80
1253	NYSE	FTF	Mon, Aug 25, 2008	10.71	10.81	10.71	10.75
1252	NYSE	FTF	Fri, Aug 22, 2008	10.63	10.81	10.63	10.76
1251	NYSE	FTF	Thu, Aug 21, 2008	10.79	10.85	10.65	10.75
1250	NYSE	FTF	Wed, Aug 20, 2008	10.81	10.86	10.66	10.76
1249	NYSE	FTF	Tue, Aug 19, 2008	10.92	10.93	10.80	10.80
1248	NYSE	FTF	Mon, Aug 18, 2008	10.80	10.91	10.80	10.86
1247	NYSE	FTF	Fri, Aug 15, 2008	10.94	10.94	10.82	10.88
1246	NYSE	FTF	Thu, Aug 14, 2008	10.71	10.83	10.71	10.81
1245	NYSE	FTF	Wed, Aug 13, 2008	10.77	10.86	10.75	10.78
1244	NYSE	FTF	Tue, Aug 12, 2008	10.87	10.87	10.66	10.81
1243	NYSE	FTF	Mon, Aug 11, 2008	10.64	10.93	10.64	10.74
1242	NYSE	FTF	Fri, Aug 8, 2008	10.69	10.84	10.69	10.75
1241	NYSE	FTF	Thu, Aug 7, 2008	10.84	10.87	10.72	10.77
1240	NYSE	FTF	Wed, Aug 6, 2008	11.12	11.12	10.77	10.86
1239	NYSE	FTF	Tue, Aug 5, 2008	10.77	10.99	10.77	10.86
1238	NYSE	FTF	Mon, Aug 4, 2008	10.97	10.97	10.80	10.86
1237	NYSE	FTF	Fri, Aug 1, 2008	10.73	10.93	10.73	10.86
1236	NYSE	FTF	Thu, Jul 31, 2008	10.84	10.84	10.62	10.76
1235	NYSE	FTF	Wed, Jul 30, 2008	10.66	10.77	10.63	10.71
1234	NYSE	FTF	Tue, Jul 29, 2008	10.97	10.97	10.54	10.70
1233	NYSE	FTF	Mon, Jul 28, 2008	10.74	10.87	10.65	10.66
1232	NYSE	FTF	Fri, Jul 25, 2008	10.71	10.87	10.71	10.75
1231	NYSE	FTF	Thu, Jul 24, 2008	10.70	10.82	10.70	10.72
1230	NYSE	FTF	Wed, Jul 23, 2008	10.79	10.85	10.73	10.75
1229	NYSE	FTF	Tue, Jul 22, 2008	10.83	10.86	10.74	10.77
1228	NYSE	FTF	Mon, Jul 21, 2008	10.95	10.95	10.78	10.87
1227	NYSE	FTF	Fri, Jul 18, 2008	10.85	10.96	10.80	10.83
1226	NYSE	FTF	Thu, Jul 17, 2008	10.70	10.96	10.70	10.94
1225	NYSE	FTF	Wed, Jul 16, 2008	11.06	11.10	10.46	10.66
1224	NYSE	FTF	Tue, Jul 15, 2008	11.14	11.14	10.41	10.60
1223	NYSE	FTF	Mon, Jul 14, 2008	10.74	11.33	10.66	11.02
1222	NYSE	FTF	Fri, Jul 11, 2008	10.55	10.88	10.34	10.86
1221	NYSE	FTF	Thu, Jul 10, 2008	11.13	11.13	10.88	10.96
1220	NYSE	FTF	Wed, Jul 9, 2008	11.09	11.09	10.88	11.03
1219	NYSE	FTF	Tue, Jul 8, 2008	10.68	10.97	10.68	10.88
1218	NYSE	FTF	Mon, Jul 7, 2008	11.08	11.16	10.64	10.87
1217	NYSE	FTF	Thu, Jul 3, 2008	11.12	11.21	11.07	11.13
1216	NYSE	FTF	Wed, Jul 2, 2008	11.12	11.16	11.11	11.16
1215	NYSE	FTF	Tue, Jul 1, 2008	11.15	11.22	11.10	11.19
1214	NYSE	FTF	Mon, Jun 30, 2008	11.20	11.27	11.17	11.18
1213	NYSE	FTF	Fri, Jun 27, 2008	11.42	11.50	11.26	11.26
1212	NYSE	FTF	Thu, Jun 26, 2008	11.41	11.50	11.41	11.45
1211	NYSE	FTF	Wed, Jun 25, 2008	11.50	11.83	11.50	11.53
1210	NYSE	FTF	Tue, Jun 24, 2008	11.49	11.64	11.43	11.52
1209	NYSE	FTF	Mon, Jun 23, 2008	11.51	11.64	11.46	11.48
1208	NYSE	FTF	Fri, Jun 20, 2008	11.54	11.64	11.52	11.52
1207	NYSE	FTF	Thu, Jun 19, 2008	11.52	11.64	11.52	11.59
1206	NYSE	FTF	Wed, Jun 18, 2008	11.73	11.73	11.55	11.55
1205	NYSE	FTF	Tue, Jun 17, 2008	11.67	11.73	11.60	11.61
1204	NYSE	FTF	Mon, Jun 16, 2008	11.66	11.79	11.61	11.67
1203	NYSE	FTF	Fri, Jun 13, 2008	11.79	11.80	11.64	11.74
1202	NYSE	FTF	Thu, Jun 12, 2008	11.74	11.84	11.69	11.71
1201	NYSE	FTF	Wed, Jun 11, 2008	11.81	11.89	11.71	11.71
1200	NYSE	FTF	Tue, Jun 10, 2008	11.94	11.94	11.81	11.88
1199	NYSE	FTF	Mon, Jun 9, 2008	11.88	11.95	11.88	11.94
1198	NYSE	FTF	Fri, Jun 6, 2008	11.89	11.94	11.85	11.91
1197	NYSE	FTF	Thu, Jun 5, 2008	11.85	11.99	11.82	11.99
1196	NYSE	FTF	Wed, Jun 4, 2008	11.81	11.95	11.80	11.92
1195	NYSE	FTF	Tue, Jun 3, 2008	11.82	11.90	11.80	11.90
1194	NYSE	FTF	Mon, Jun 2, 2008	11.86	11.94	11.79	11.85
1193	NYSE	FTF	Fri, May 30, 2008	11.99	11.99	11.80	11.88
1192	NYSE	FTF	Thu, May 29, 2008	11.81	11.92	11.79	11.79
1191	NYSE	FTF	Wed, May 28, 2008	11.73	11.87	11.67	11.81
1190	NYSE	FTF	Tue, May 27, 2008	11.72	11.90	11.72	11.79
1189	NYSE	FTF	Fri, May 23, 2008	11.72	11.99	11.72	11.73
1188	NYSE	FTF	Thu, May 22, 2008	11.91	11.94	11.84	11.86
1187	NYSE	FTF	Wed, May 21, 2008	11.84	11.98	11.84	11.89
1186	NYSE	FTF	Tue, May 20, 2008	11.76	11.89	11.76	11.83
1185	NYSE	FTF	Mon, May 19, 2008	11.79	11.97	11.79	11.86
1184	NYSE	FTF	Fri, May 16, 2008	11.88	11.96	11.81	11.96
1183	NYSE	FTF	Thu, May 15, 2008	11.96	11.96	11.85	11.95
1182	NYSE	FTF	Wed, May 14, 2008	11.88	11.95	11.84	11.93
1181	NYSE	FTF	Tue, May 13, 2008	11.82	11.93	11.82	11.93
1180	NYSE	FTF	Mon, May 12, 2008	11.95	11.95	11.76	11.90
1179	NYSE	FTF	Fri, May 9, 2008	11.72	11.85	11.72	11.78
1178	NYSE	FTF	Thu, May 8, 2008	11.77	11.90	11.76	11.82
1177	NYSE	FTF	Wed, May 7, 2008	11.71	11.90	11.71	11.85
1176	NYSE	FTF	Tue, May 6, 2008	11.91	11.91	11.76	11.80
1175	NYSE	FTF	Mon, May 5, 2008	11.75	11.89	11.75	11.78
1174	NYSE	FTF	Fri, May 2, 2008	11.79	11.96	11.79	11.82
1173	NYSE	FTF	Thu, May 1, 2008	11.36	11.93	11.36	11.79
1172	NYSE	FTF	Wed, Apr 30, 2008	11.71	11.89	11.71	11.82
1171	NYSE	FTF	Tue, Apr 29, 2008	11.74	11.81	11.71	11.78
1170	NYSE	FTF	Mon, Apr 28, 2008	11.80	11.82	11.67	11.81
1169	NYSE	FTF	Fri, Apr 25, 2008	11.67	11.85	11.52	11.85
1168	NYSE	FTF	Thu, Apr 24, 2008	11.72	11.72	11.52	11.58
1167	NYSE	FTF	Wed, Apr 23, 2008	11.45	11.65	11.43	11.65
1166	NYSE	FTF	Tue, Apr 22, 2008	11.65	11.65	11.41	11.50
1165	NYSE	FTF	Mon, Apr 21, 2008	11.43	11.57	11.43	11.49
1164	NYSE	FTF	Fri, Apr 18, 2008	11.49	11.56	11.32	11.50
1163	NYSE	FTF	Thu, Apr 17, 2008	11.22	11.44	11.22	11.38
1162	NYSE	FTF	Wed, Apr 16, 2008	11.39	11.48	11.18	11.38
1161	NYSE	FTF	Tue, Apr 15, 2008	11.58	11.58	11.24	11.24
1160	NYSE	FTF	Mon, Apr 14, 2008	11.24	11.35	11.24	11.35
1159	NYSE	FTF	Fri, Apr 11, 2008	11.40	11.40	11.30	11.32
1158	NYSE	FTF	Thu, Apr 10, 2008	11.44	11.57	11.42	11.54
1157	NYSE	FTF	Wed, Apr 9, 2008	11.37	11.51	11.35	11.46
1156	NYSE	FTF	Tue, Apr 8, 2008	11.23	11.48	11.23	11.46
1155	NYSE	FTF	Mon, Apr 7, 2008	11.28	11.39	11.24	11.32
1154	NYSE	FTF	Fri, Apr 4, 2008	11.23	11.38	11.18	11.31
1153	NYSE	FTF	Thu, Apr 3, 2008	11.25	11.32	11.19	11.25
1152	NYSE	FTF	Wed, Apr 2, 2008	11.18	11.32	11.18	11.30
1151	NYSE	FTF	Tue, Apr 1, 2008	10.91	11.24	10.91	11.24
1150	NYSE	FTF	Mon, Mar 31, 2008	10.92	11.03	10.91	10.94
1149	NYSE	FTF	Fri, Mar 28, 2008	11.02	11.10	10.96	10.96
1148	NYSE	FTF	Thu, Mar 27, 2008	11.01	11.11	11.01	11.06
1147	NYSE	FTF	Wed, Mar 26, 2008	10.85	11.12	10.85	11.10
1146	NYSE	FTF	Tue, Mar 25, 2008	10.92	11.02	10.88	10.90
1145	NYSE	FTF	Mon, Mar 24, 2008	10.82	11.06	10.82	10.98
1144	NYSE	FTF	Thu, Mar 20, 2008	10.77	11.01	10.77	10.86
1143	NYSE	FTF	Wed, Mar 19, 2008	10.78	10.94	10.78	10.81
1142	NYSE	FTF	Tue, Mar 18, 2008	10.64	11.02	10.64	10.85
1141	NYSE	FTF	Mon, Mar 17, 2008	11.00	11.00	10.52	10.68
1140	NYSE	FTF	Fri, Mar 14, 2008	11.21	11.21	10.71	10.87
1139	NYSE	FTF	Thu, Mar 13, 2008	10.90	11.26	10.83	11.19
1138	NYSE	FTF	Wed, Mar 12, 2008	11.12	11.24	10.90	11.16
1137	NYSE	FTF	Tue, Mar 11, 2008	10.97	11.74	10.97	11.21
1136	NYSE	FTF	Mon, Mar 10, 2008	11.02	11.15	10.98	11.12
1135	NYSE	FTF	Fri, Mar 7, 2008	11.04	11.19	11.04	11.08
1134	NYSE	FTF	Thu, Mar 6, 2008	11.27	11.42	11.20	11.20
1133	NYSE	FTF	Wed, Mar 5, 2008	11.65	11.65	11.30	11.39
1132	NYSE	FTF	Tue, Mar 4, 2008	11.11	11.64	11.11	11.42
1131	NYSE	FTF	Mon, Mar 3, 2008	11.18	11.37	11.18	11.27
1130	NYSE	FTF	Fri, Feb 29, 2008	11.63	11.63	11.11	11.29
1129	NYSE	FTF	Thu, Feb 28, 2008	11.54	11.65	11.51	11.63
1128	NYSE	FTF	Wed, Feb 27, 2008	11.45	11.67	11.45	11.65
1127	NYSE	FTF	Tue, Feb 26, 2008	11.32	11.65	11.32	11.65
1126	NYSE	FTF	Mon, Feb 25, 2008	11.16	11.45	11.16	11.35
1125	NYSE	FTF	Fri, Feb 22, 2008	11.07	11.27	11.07	11.26
1124	NYSE	FTF	Thu, Feb 21, 2008	11.11	11.22	11.09	11.12
1123	NYSE	FTF	Wed, Feb 20, 2008	11.12	11.32	11.12	11.21
1122	NYSE	FTF	Tue, Feb 19, 2008	11.16	11.43	11.16	11.36
1121	NYSE	FTF	Fri, Feb 15, 2008	11.39	11.39	10.98	11.16
1120	NYSE	FTF	Thu, Feb 14, 2008	11.53	11.59	11.06	11.32
1119	NYSE	FTF	Wed, Feb 13, 2008	11.77	11.88	11.38	11.52
1118	NYSE	FTF	Tue, Feb 12, 2008	11.79	11.94	11.79	11.79
1117	NYSE	FTF	Mon, Feb 11, 2008	11.71	11.87	11.70	11.82
1116	NYSE	FTF	Fri, Feb 8, 2008	11.64	11.93	11.63	11.75
1115	NYSE	FTF	Thu, Feb 7, 2008	11.80	12.00	11.80	11.91
1114	NYSE	FTF	Wed, Feb 6, 2008	11.79	11.99	11.78	11.94
1113	NYSE	FTF	Tue, Feb 5, 2008	11.82	11.96	11.82	11.82
1112	NYSE	FTF	Mon, Feb 4, 2008	11.96	11.97	11.84	11.90
1111	NYSE	FTF	Fri, Feb 1, 2008	11.97	12.06	11.94	11.96
1110	NYSE	FTF	Thu, Jan 31, 2008	11.92	12.09	11.85	12.03
1109	NYSE	FTF	Wed, Jan 30, 2008	12.22	12.22	11.98	12.04
1108	NYSE	FTF	Tue, Jan 29, 2008	12.01	12.18	12.01	12.17
1107	NYSE	FTF	Mon, Jan 28, 2008	12.09	12.22	12.00	12.20
1106	NYSE	FTF	Fri, Jan 25, 2008	11.92	12.07	11.92	12.06
1105	NYSE	FTF	Thu, Jan 24, 2008	11.76	11.98	11.75	11.96
1104	NYSE	FTF	Wed, Jan 23, 2008	11.09	11.84	11.09	11.76
1103	NYSE	FTF	Tue, Jan 22, 2008	11.76	11.79	10.94	11.62
1102	NYSE	FTF	Fri, Jan 18, 2008	11.89	11.98	11.73	11.77
1101	NYSE	FTF	Thu, Jan 17, 2008	12.01	12.14	11.89	11.92
1100	NYSE	FTF	Wed, Jan 16, 2008	12.15	12.16	11.92	12.09
1099	NYSE	FTF	Tue, Jan 15, 2008	12.19	12.19	11.91	12.11
1098	NYSE	FTF	Mon, Jan 14, 2008	11.90	12.14	11.90	12.13
1097	NYSE	FTF	Fri, Jan 11, 2008	11.95	12.01	11.78	11.97
1096	NYSE	FTF	Thu, Jan 10, 2008	11.86	11.96	11.79	11.87
1095	NYSE	FTF	Wed, Jan 9, 2008	12.00	12.04	11.85	11.86
1094	NYSE	FTF	Tue, Jan 8, 2008	12.01	12.04	11.91	11.99
1093	NYSE	FTF	Mon, Jan 7, 2008	11.83	12.07	11.83	12.04
1092	NYSE	FTF	Fri, Jan 4, 2008	12.11	12.11	11.86	12.08
1091	NYSE	FTF	Thu, Jan 3, 2008	11.77	12.05	11.70	12.05
1090	NYSE	FTF	Wed, Jan 2, 2008	11.46	11.74	11.46	11.74
1089	NYSE	FTF	Mon, Dec 31, 2007	11.45	11.57	11.43	11.57
1088	NYSE	FTF	Fri, Dec 28, 2007	11.41	11.50	11.41	11.46
1087	NYSE	FTF	Thu, Dec 27, 2007	11.42	11.61	11.40	11.41
1086	NYSE	FTF	Wed, Dec 26, 2007	11.64	11.70	11.48	11.48
1085	NYSE	FTF	Mon, Dec 24, 2007	11.49	11.68	11.43	11.68
1084	NYSE	FTF	Fri, Dec 21, 2007	11.34	11.52	11.34	11.37
1083	NYSE	FTF	Thu, Dec 20, 2007	11.50	11.55	11.37	11.37
1082	NYSE	FTF	Wed, Dec 19, 2007	11.75	11.75	11.47	11.47
1081	NYSE	FTF	Tue, Dec 18, 2007	11.32	11.74	11.32	11.60
1080	NYSE	FTF	Mon, Dec 17, 2007	11.66	11.78	11.66	11.67
1079	NYSE	FTF	Fri, Dec 14, 2007	11.80	11.82	11.70	11.78
1078	NYSE	FTF	Thu, Dec 13, 2007	11.65	11.81	11.60	11.79
1077	NYSE	FTF	Wed, Dec 12, 2007	11.64	11.86	11.64	11.68
1076	NYSE	FTF	Tue, Dec 11, 2007	11.75	11.94	11.67	11.69
1075	NYSE	FTF	Mon, Dec 10, 2007	11.75	11.87	11.73	11.75
1074	NYSE	FTF	Fri, Dec 7, 2007	11.75	11.88	11.72	11.76
1073	NYSE	FTF	Thu, Dec 6, 2007	11.75	11.83	11.68	11.76
1072	NYSE	FTF	Wed, Dec 5, 2007	11.74	11.85	11.70	11.74
1071	NYSE	FTF	Tue, Dec 4, 2007	11.59	11.72	11.59	11.61
1070	NYSE	FTF	Mon, Dec 3, 2007	11.79	11.82	11.67	11.71
1069	NYSE	FTF	Fri, Nov 30, 2007	11.55	11.80	11.55	11.77
1068	NYSE	FTF	Thu, Nov 29, 2007	11.10	11.87	11.10	11.56
1067	NYSE	FTF	Wed, Nov 28, 2007	11.69	11.69	11.40	11.44
1066	NYSE	FTF	Tue, Nov 27, 2007	11.64	11.70	11.50	11.50
1065	NYSE	FTF	Mon, Nov 26, 2007	11.60	11.71	11.49	11.51
1064	NYSE	FTF	Fri, Nov 23, 2007	11.45	11.60	11.41	11.59
1063	NYSE	FTF	Wed, Nov 21, 2007	11.25	11.54	11.03	11.45
1062	NYSE	FTF	Tue, Nov 20, 2007	11.42	11.48	11.33	11.42
1061	NYSE	FTF	Mon, Nov 19, 2007	11.26	11.50	11.26	11.38
1060	NYSE	FTF	Fri, Nov 16, 2007	11.44	11.52	11.36	11.41
1059	NYSE	FTF	Thu, Nov 15, 2007	12.05	12.05	11.34	11.58
1058	NYSE	FTF	Wed, Nov 14, 2007	11.50	11.80	11.50	11.56
1057	NYSE	FTF	Tue, Nov 13, 2007	11.51	11.72	11.51	11.64
1056	NYSE	FTF	Mon, Nov 12, 2007	11.61	11.75	11.52	11.52
1055	NYSE	FTF	Fri, Nov 9, 2007	11.61	11.78	11.52	11.61
1054	NYSE	FTF	Thu, Nov 8, 2007	11.73	12.19	11.64	11.64
1053	NYSE	FTF	Wed, Nov 7, 2007	11.86	11.92	11.69	11.69
1052	NYSE	FTF	Tue, Nov 6, 2007	12.11	12.11	11.83	11.88
1051	NYSE	FTF	Mon, Nov 5, 2007	11.95	11.95	11.85	11.93
1050	NYSE	FTF	Fri, Nov 2, 2007	12.12	12.17	12.00	12.00
1049	NYSE	FTF	Thu, Nov 1, 2007	12.23	12.25	12.05	12.05
1048	NYSE	FTF	Wed, Oct 31, 2007	11.98	12.29	11.98	12.06
1047	NYSE	FTF	Tue, Oct 30, 2007	12.09	12.09	12.00	12.05
1046	NYSE	FTF	Mon, Oct 29, 2007	12.10	12.18	11.96	12.09
1045	NYSE	FTF	Fri, Oct 26, 2007	12.06	12.27	12.06	12.07
1044	NYSE	FTF	Thu, Oct 25, 2007	12.29	12.30	11.99	11.99
1043	NYSE	FTF	Wed, Oct 24, 2007	12.30	12.34	12.21	12.22
1042	NYSE	FTF	Tue, Oct 23, 2007	12.38	12.39	12.22	12.26
1041	NYSE	FTF	Mon, Oct 22, 2007	12.21	12.34	12.20	12.23
1040	NYSE	FTF	Fri, Oct 19, 2007	12.26	12.39	12.20	12.20
1039	NYSE	FTF	Thu, Oct 18, 2007	12.31	12.36	12.27	12.27
1038	NYSE	FTF	Wed, Oct 17, 2007	12.43	12.43	12.28	12.28
1037	NYSE	FTF	Tue, Oct 16, 2007	12.32	12.40	12.30	12.32
1036	NYSE	FTF	Mon, Oct 15, 2007	12.43	12.48	12.32	12.32
1035	NYSE	FTF	Fri, Oct 12, 2007	12.44	12.54	12.36	12.36
1034	NYSE	FTF	Thu, Oct 11, 2007	12.43	12.58	12.39	12.39
1033	NYSE	FTF	Wed, Oct 10, 2007	12.53	12.58	12.46	12.46
1032	NYSE	FTF	Tue, Oct 9, 2007	12.35	12.49	12.35	12.49
1031	NYSE	FTF	Mon, Oct 8, 2007	12.36	12.47	12.31	12.33
1030	NYSE	FTF	Fri, Oct 5, 2007	12.55	12.64	12.35	12.37
1029	NYSE	FTF	Thu, Oct 4, 2007	12.58	12.67	12.50	12.50
1028	NYSE	FTF	Wed, Oct 3, 2007	12.63	12.63	12.46	12.47
1027	NYSE	FTF	Tue, Oct 2, 2007	12.63	12.64	12.60	12.62
1026	NYSE	FTF	Mon, Oct 1, 2007	12.35	12.59	12.35	12.57
1025	NYSE	FTF	Fri, Sep 28, 2007	12.48	12.48	12.38	12.40
1024	NYSE	FTF	Thu, Sep 27, 2007	12.45	12.48	12.35	12.48
1023	NYSE	FTF	Wed, Sep 26, 2007	12.40	12.46	12.34	12.35
1022	NYSE	FTF	Tue, Sep 25, 2007	12.37	12.47	12.34	12.47
1021	NYSE	FTF	Mon, Sep 24, 2007	12.39	12.45	12.33	12.34
1020	NYSE	FTF	Fri, Sep 21, 2007	12.36	12.45	12.33	12.43
1019	NYSE	FTF	Thu, Sep 20, 2007	12.33	12.45	12.21	12.21
1018	NYSE	FTF	Wed, Sep 19, 2007	12.33	12.46	12.06	12.43
1017	NYSE	FTF	Tue, Sep 18, 2007	12.32	12.39	12.25	12.37
1016	NYSE	FTF	Mon, Sep 17, 2007	12.23	12.33	12.15	12.27
1015	NYSE	FTF	Fri, Sep 14, 2007	12.39	12.45	12.22	12.30
1014	NYSE	FTF	Thu, Sep 13, 2007	12.26	12.39	12.21	12.37
1013	NYSE	FTF	Wed, Sep 12, 2007	12.44	12.45	12.26	12.27
1012	NYSE	FTF	Tue, Sep 11, 2007	12.34	12.45	12.31	12.42
1011	NYSE	FTF	Mon, Sep 10, 2007	12.40	12.41	12.23	12.34
1010	NYSE	FTF	Fri, Sep 7, 2007	12.34	12.43	12.25	12.34
1009	NYSE	FTF	Thu, Sep 6, 2007	12.44	12.45	12.31	12.33
1008	NYSE	FTF	Wed, Sep 5, 2007	12.28	12.40	12.20	12.31
1007	NYSE	FTF	Tue, Sep 4, 2007	12.25	12.40	12.24	12.39
1006	NYSE	FTF	Fri, Aug 31, 2007	12.16	12.30	12.12	12.30
1005	NYSE	FTF	Thu, Aug 30, 2007	12.19	12.29	12.10	12.10
1004	NYSE	FTF	Wed, Aug 29, 2007	12.38	12.43	12.30	12.33
1003	NYSE	FTF	Tue, Aug 28, 2007	12.29	12.53	12.29	12.41
1002	NYSE	FTF	Mon, Aug 27, 2007	12.35	12.80	12.25	12.47
1001	NYSE	FTF	Fri, Aug 24, 2007	12.34	12.50	12.31	12.41
1000	NYSE	FTF	Thu, Aug 23, 2007	12.38	12.67	12.34	12.41
999	NYSE	FTF	Wed, Aug 22, 2007	12.50	12.50	12.25	12.34
998	NYSE	FTF	Tue, Aug 21, 2007	11.94	12.39	11.92	12.27
997	NYSE	FTF	Mon, Aug 20, 2007	11.60	12.08	11.56	12.02
996	NYSE	FTF	Fri, Aug 17, 2007	11.64	11.68	10.00	11.60
995	NYSE	FTF	Thu, Aug 16, 2007	10.90	11.35	9.80	11.12
994	NYSE	FTF	Wed, Aug 15, 2007	11.63	11.75	11.40	11.41
993	NYSE	FTF	Tue, Aug 14, 2007	12.00	12.06	11.75	11.98
992	NYSE	FTF	Mon, Aug 13, 2007	12.29	12.34	12.00	12.05
991	NYSE	FTF	Fri, Aug 10, 2007	12.17	12.25	11.80	12.08
990	NYSE	FTF	Thu, Aug 9, 2007	12.35	12.42	12.17	12.27
989	NYSE	FTF	Wed, Aug 8, 2007	12.28	12.50	12.18	12.36
988	NYSE	FTF	Tue, Aug 7, 2007	12.02	12.34	12.02	12.33
987	NYSE	FTF	Mon, Aug 6, 2007	12.18	12.28	11.75	12.03
986	NYSE	FTF	Fri, Aug 3, 2007	12.33	12.33	12.12	12.12
985	NYSE	FTF	Thu, Aug 2, 2007	12.18	12.42	12.18	12.33
984	NYSE	FTF	Wed, Aug 1, 2007	12.35	12.42	12.11	12.15
983	NYSE	FTF	Tue, Jul 31, 2007	12.38	12.64	12.36	12.45
982	NYSE	FTF	Mon, Jul 30, 2007	12.21	12.54	12.21	12.42
981	NYSE	FTF	Fri, Jul 27, 2007	12.08	12.58	12.08	12.17
980	NYSE	FTF	Thu, Jul 26, 2007	12.70	12.85	12.07	12.21
979	NYSE	FTF	Wed, Jul 25, 2007	12.76	12.85	12.56	12.70
978	NYSE	FTF	Tue, Jul 24, 2007	12.77	12.95	12.75	12.80
977	NYSE	FTF	Mon, Jul 23, 2007	13.02	13.13	12.81	12.95
976	NYSE	FTF	Fri, Jul 20, 2007	12.77	12.99	12.77	12.87
975	NYSE	FTF	Thu, Jul 19, 2007	12.90	12.98	12.45	12.90
974	NYSE	FTF	Wed, Jul 18, 2007	13.15	13.17	12.95	12.95
973	NYSE	FTF	Tue, Jul 17, 2007	13.26	13.26	13.00	13.14
972	NYSE	FTF	Mon, Jul 16, 2007	13.12	13.30	13.10	13.22
971	NYSE	FTF	Fri, Jul 13, 2007	13.23	13.23	13.10	13.20
970	NYSE	FTF	Thu, Jul 12, 2007	13.29	13.38	13.10	13.21
969	NYSE	FTF	Wed, Jul 11, 2007	13.38	13.46	13.22	13.29
968	NYSE	FTF	Tue, Jul 10, 2007	13.20	13.48	13.20	13.34
967	NYSE	FTF	Mon, Jul 9, 2007	13.49	13.49	13.26	13.34
966	NYSE	FTF	Fri, Jul 6, 2007	13.40	13.50	13.23	13.30
965	NYSE	FTF	Thu, Jul 5, 2007	13.42	13.50	13.33	13.33
964	NYSE	FTF	Tue, Jul 3, 2007	13.31	13.47	13.28	13.46
963	NYSE	FTF	Mon, Jul 2, 2007	13.12	13.36	13.12	13.29
962	NYSE	FTF	Fri, Jun 29, 2007	13.30	13.30	13.15	13.19
961	NYSE	FTF	Thu, Jun 28, 2007	13.19	13.46	13.10	13.31
960	NYSE	FTF	Wed, Jun 27, 2007	13.07	13.42	13.02	13.02
959	NYSE	FTF	Tue, Jun 26, 2007	13.55	13.70	13.10	13.45
958	NYSE	FTF	Mon, Jun 25, 2007	13.90	13.94	13.51	13.65
957	NYSE	FTF	Fri, Jun 22, 2007	13.76	13.88	13.65	13.68
956	NYSE	FTF	Thu, Jun 21, 2007	13.72	13.81	13.64	13.75
955	NYSE	FTF	Wed, Jun 20, 2007	13.80	13.88	13.57	13.69
954	NYSE	FTF	Tue, Jun 19, 2007	13.77	13.81	13.67	13.80
953	NYSE	FTF	Mon, Jun 18, 2007	13.53	13.80	13.53	13.75
952	NYSE	FTF	Fri, Jun 15, 2007	13.71	13.81	13.58	13.63
951	NYSE	FTF	Thu, Jun 14, 2007	13.63	13.79	13.55	13.73
950	NYSE	FTF	Wed, Jun 13, 2007	13.37	13.71	13.37	13.54
949	NYSE	FTF	Tue, Jun 12, 2007	13.83	13.86	13.26	13.38
948	NYSE	FTF	Mon, Jun 11, 2007	13.65	13.84	13.65	13.78
947	NYSE	FTF	Fri, Jun 8, 2007	13.87	13.94	13.52	13.62
946	NYSE	FTF	Thu, Jun 7, 2007	14.23	14.31	13.81	13.81
945	NYSE	FTF	Wed, Jun 6, 2007	14.23	14.37	14.15	14.18
944	NYSE	FTF	Tue, Jun 5, 2007	14.24	14.34	14.16	14.20
943	NYSE	FTF	Mon, Jun 4, 2007	14.36	14.48	14.12	14.24
942	NYSE	FTF	Fri, Jun 1, 2007	14.48	14.60	14.40	14.40
941	NYSE	FTF	Thu, May 31, 2007	14.48	14.65	14.38	14.47
940	NYSE	FTF	Wed, May 30, 2007	14.38	14.64	14.37	14.37
939	NYSE	FTF	Tue, May 29, 2007	14.30	14.65	14.30	14.46
938	NYSE	FTF	Fri, May 25, 2007	14.29	14.37	14.22	14.30
937	NYSE	FTF	Thu, May 24, 2007	14.28	14.33	14.21	14.22
936	NYSE	FTF	Wed, May 23, 2007	14.22	14.38	14.21	14.29
935	NYSE	FTF	Tue, May 22, 2007	14.37	14.45	14.19	14.25
934	NYSE	FTF	Mon, May 21, 2007	14.38	14.84	14.25	14.34
933	NYSE	FTF	Fri, May 18, 2007	14.33	14.49	14.30	14.34
932	NYSE	FTF	Thu, May 17, 2007	14.35	14.55	14.32	14.33
931	NYSE	FTF	Wed, May 16, 2007	14.32	14.52	14.22	14.39
930	NYSE	FTF	Tue, May 15, 2007	14.48	14.49	14.27	14.41
929	NYSE	FTF	Mon, May 14, 2007	14.55	14.68	14.37	14.46
928	NYSE	FTF	Fri, May 11, 2007	14.57	14.68	14.37	14.55
927	NYSE	FTF	Thu, May 10, 2007	14.68	14.68	14.40	14.45
926	NYSE	FTF	Wed, May 9, 2007	14.50	14.70	14.40	14.50
925	NYSE	FTF	Tue, May 8, 2007	14.39	14.43	14.25	14.41
924	NYSE	FTF	Mon, May 7, 2007	14.15	14.35	14.15	14.24
923	NYSE	FTF	Fri, May 4, 2007	14.16	14.25	14.14	14.15
922	NYSE	FTF	Thu, May 3, 2007	14.12	14.25	14.12	14.18
921	NYSE	FTF	Wed, May 2, 2007	14.23	14.31	14.15	14.15
920	NYSE	FTF	Tue, May 1, 2007	14.29	14.39	14.21	14.25
919	NYSE	FTF	Mon, Apr 30, 2007	14.22	14.30	14.17	14.30
918	NYSE	FTF	Fri, Apr 27, 2007	14.16	14.28	14.11	14.19
917	NYSE	FTF	Thu, Apr 26, 2007	14.19	14.32	14.15	14.16
916	NYSE	FTF	Wed, Apr 25, 2007	14.40	14.40	14.17	14.24
915	NYSE	FTF	Tue, Apr 24, 2007	14.16	14.43	14.16	14.30
914	NYSE	FTF	Mon, Apr 23, 2007	14.15	14.32	14.11	14.26
913	NYSE	FTF	Fri, Apr 20, 2007	14.18	14.24	14.04	14.19
912	NYSE	FTF	Thu, Apr 19, 2007	14.26	14.33	14.02	14.12
911	NYSE	FTF	Wed, Apr 18, 2007	14.33	14.41	14.22	14.34
910	NYSE	FTF	Tue, Apr 17, 2007	14.27	14.44	14.18	14.31
909	NYSE	FTF	Mon, Apr 16, 2007	14.49	14.50	14.29	14.35
908	NYSE	FTF	Fri, Apr 13, 2007	14.48	14.53	14.30	14.47
907	NYSE	FTF	Thu, Apr 12, 2007	14.40	14.59	14.21	14.38
906	NYSE	FTF	Wed, Apr 11, 2007	14.30	14.59	14.20	14.50
905	NYSE	FTF	Tue, Apr 10, 2007	14.31	14.39	14.15	14.34
904	NYSE	FTF	Mon, Apr 9, 2007	14.43	14.58	14.17	14.30
903	NYSE	FTF	Thu, Apr 5, 2007	14.42	14.74	14.36	14.43
902	NYSE	FTF	Wed, Apr 4, 2007	14.43	14.65	14.30	14.61
901	NYSE	FTF	Tue, Apr 3, 2007	14.35	14.45	14.23	14.41
900	NYSE	FTF	Mon, Apr 2, 2007	14.12	14.38	14.12	14.36
899	NYSE	FTF	Fri, Mar 30, 2007	14.43	14.43	14.25	14.27
898	NYSE	FTF	Thu, Mar 29, 2007	14.38	14.44	14.19	14.36
897	NYSE	FTF	Wed, Mar 28, 2007	14.31	14.40	14.21	14.34
896	NYSE	FTF	Tue, Mar 27, 2007	14.19	14.35	14.19	14.35
895	NYSE	FTF	Mon, Mar 26, 2007	14.30	14.30	14.16	14.30
894	NYSE	FTF	Fri, Mar 23, 2007	14.30	14.30	14.17	14.30
893	NYSE	FTF	Thu, Mar 22, 2007	14.15	14.30	14.15	14.29
892	NYSE	FTF	Wed, Mar 21, 2007	14.27	14.27	14.16	14.27
891	NYSE	FTF	Tue, Mar 20, 2007	14.23	14.27	14.12	14.27
890	NYSE	FTF	Mon, Mar 19, 2007	14.18	14.24	14.09	14.23
889	NYSE	FTF	Fri, Mar 16, 2007	14.09	14.25	14.08	14.12
888	NYSE	FTF	Thu, Mar 15, 2007	14.10	14.25	13.99	14.09
887	NYSE	FTF	Wed, Mar 14, 2007	14.04	14.15	13.93	14.09
886	NYSE	FTF	Tue, Mar 13, 2007	14.02	14.05	13.87	13.97
885	NYSE	FTF	Mon, Mar 12, 2007	13.96	13.99	13.84	13.98
884	NYSE	FTF	Fri, Mar 9, 2007	13.82	13.95	13.82	13.93
883	NYSE	FTF	Thu, Mar 8, 2007	13.94	14.03	13.75	13.87
882	NYSE	FTF	Wed, Mar 7, 2007	13.89	14.08	13.83	13.94
881	NYSE	FTF	Tue, Mar 6, 2007	13.98	14.04	13.90	13.95
880	NYSE	FTF	Mon, Mar 5, 2007	14.25	14.25	13.84	13.95
879	NYSE	FTF	Fri, Mar 2, 2007	14.22	14.29	14.02	14.26
878	NYSE	FTF	Thu, Mar 1, 2007	14.09	14.25	13.98	14.19
877	NYSE	FTF	Wed, Feb 28, 2007	14.04	14.09	13.91	14.05
876	NYSE	FTF	Tue, Feb 27, 2007	14.09	14.09	13.75	13.94
875	NYSE	FTF	Mon, Feb 26, 2007	14.09	14.15	13.95	14.07
874	NYSE	FTF	Fri, Feb 23, 2007	13.98	14.14	13.98	14.10
873	NYSE	FTF	Thu, Feb 22, 2007	13.90	14.04	13.88	13.94
872	NYSE	FTF	Wed, Feb 21, 2007	13.95	14.05	13.90	13.98
871	NYSE	FTF	Tue, Feb 20, 2007	13.94	14.15	13.76	13.88
870	NYSE	FTF	Fri, Feb 16, 2007	14.05	14.15	13.95	14.04
869	NYSE	FTF	Thu, Feb 15, 2007	13.87	14.03	13.87	13.95
868	NYSE	FTF	Wed, Feb 14, 2007	13.97	14.07	13.81	13.91
867	NYSE	FTF	Tue, Feb 13, 2007	13.99	14.02	13.81	13.91
866	NYSE	FTF	Mon, Feb 12, 2007	13.93	14.13	13.85	13.91
865	NYSE	FTF	Fri, Feb 9, 2007	13.92	14.01	13.82	13.87
864	NYSE	FTF	Thu, Feb 8, 2007	13.98	14.07	13.89	13.98
863	NYSE	FTF	Wed, Feb 7, 2007	14.02	14.07	13.86	13.93
862	NYSE	FTF	Tue, Feb 6, 2007	13.97	14.15	13.87	13.93
861	NYSE	FTF	Mon, Feb 5, 2007	13.91	14.08	13.91	13.97
860	NYSE	FTF	Fri, Feb 2, 2007	13.95	14.18	13.89	13.94
859	NYSE	FTF	Thu, Feb 1, 2007	13.90	14.00	13.76	13.91
858	NYSE	FTF	Wed, Jan 31, 2007	13.83	13.89	13.73	13.82
857	NYSE	FTF	Tue, Jan 30, 2007	13.87	13.98	13.69	13.80
856	NYSE	FTF	Mon, Jan 29, 2007	13.98	14.02	13.62	13.81
855	NYSE	FTF	Fri, Jan 26, 2007	13.81	14.00	13.81	13.96
854	NYSE	FTF	Thu, Jan 25, 2007	13.76	13.95	13.76	13.86
853	NYSE	FTF	Wed, Jan 24, 2007	13.81	13.87	13.75	13.87
852	NYSE	FTF	Tue, Jan 23, 2007	13.73	13.93	13.56	13.78
851	NYSE	FTF	Mon, Jan 22, 2007	13.74	13.82	13.68	13.80
850	NYSE	FTF	Fri, Jan 19, 2007	13.93	13.94	13.66	13.72
849	NYSE	FTF	Thu, Jan 18, 2007	13.69	13.80	13.61	13.73
848	NYSE	FTF	Wed, Jan 17, 2007	13.70	13.73	13.54	13.63
847	NYSE	FTF	Tue, Jan 16, 2007	13.60	13.75	13.60	13.70
846	NYSE	FTF	Fri, Jan 12, 2007	13.72	13.89	13.58	13.70
845	NYSE	FTF	Thu, Jan 11, 2007	13.65	13.83	13.60	13.63
844	NYSE	FTF	Wed, Jan 10, 2007	13.59	13.75	13.58	13.75
843	NYSE	FTF	Tue, Jan 9, 2007	13.75	13.84	13.57	13.69
842	NYSE	FTF	Mon, Jan 8, 2007	13.60	13.84	13.50	13.61
841	NYSE	FTF	Fri, Jan 5, 2007	13.80	13.82	13.50	13.59
840	NYSE	FTF	Thu, Jan 4, 2007	13.54	13.72	13.46	13.72
839	NYSE	FTF	Wed, Jan 3, 2007	13.48	13.52	13.33	13.52
838	NYSE	FTF	Fri, Dec 29, 2006	13.41	13.53	13.31	13.41
837	NYSE	FTF	Thu, Dec 28, 2006	13.65	13.74	13.25	13.25
836	NYSE	FTF	Wed, Dec 27, 2006	13.67	13.83	13.63	13.72
835	NYSE	FTF	Tue, Dec 26, 2006	13.73	13.84	13.61	13.84
834	NYSE	FTF	Fri, Dec 22, 2006	13.78	13.80	13.59	13.73
833	NYSE	FTF	Thu, Dec 21, 2006	13.83	13.85	13.65	13.75
832	NYSE	FTF	Wed, Dec 20, 2006	13.76	13.83	13.63	13.83
831	NYSE	FTF	Tue, Dec 19, 2006	13.94	13.94	13.52	13.66
830	NYSE	FTF	Mon, Dec 18, 2006	13.79	13.80	13.62	13.73
829	NYSE	FTF	Fri, Dec 15, 2006	13.71	13.72	13.53	13.62
828	NYSE	FTF	Thu, Dec 14, 2006	13.76	13.77	13.47	13.61
827	NYSE	FTF	Wed, Dec 13, 2006	13.74	13.76	13.52	13.74
826	NYSE	FTF	Tue, Dec 12, 2006	13.59	13.59	13.45	13.57
825	NYSE	FTF	Mon, Dec 11, 2006	13.70	13.71	13.40	13.48
824	NYSE	FTF	Fri, Dec 8, 2006	14.00	14.00	13.57	13.65
823	NYSE	FTF	Thu, Dec 7, 2006	13.65	13.78	13.52	13.78
822	NYSE	FTF	Wed, Dec 6, 2006	13.46	13.54	13.44	13.54
821	NYSE	FTF	Tue, Dec 5, 2006	13.48	13.50	13.36	13.44
820	NYSE	FTF	Mon, Dec 4, 2006	13.48	13.48	13.35	13.46
819	NYSE	FTF	Fri, Dec 1, 2006	13.35	13.44	13.33	13.43
818	NYSE	FTF	Thu, Nov 30, 2006	13.32	13.39	13.25	13.37
817	NYSE	FTF	Wed, Nov 29, 2006	13.32	13.44	13.20	13.32
816	NYSE	FTF	Tue, Nov 28, 2006	13.31	13.48	13.22	13.32
815	NYSE	FTF	Mon, Nov 27, 2006	13.24	13.45	13.24	13.45
814	NYSE	FTF	Fri, Nov 24, 2006	13.22	13.33	13.22	13.28
813	NYSE	FTF	Wed, Nov 22, 2006	13.24	13.38	13.18	13.22
812	NYSE	FTF	Tue, Nov 21, 2006	13.24	13.37	13.21	13.24
811	NYSE	FTF	Mon, Nov 20, 2006	13.19	13.33	13.19	13.31
810	NYSE	FTF	Fri, Nov 17, 2006	13.17	13.27	13.16	13.23
809	NYSE	FTF	Thu, Nov 16, 2006	13.20	13.33	13.11	13.21
808	NYSE	FTF	Wed, Nov 15, 2006	13.30	13.35	13.09	13.20
807	NYSE	FTF	Tue, Nov 14, 2006	13.22	13.32	13.17	13.26
806	NYSE	FTF	Mon, Nov 13, 2006	13.30	13.47	13.17	13.28
805	NYSE	FTF	Fri, Nov 10, 2006	13.47	13.49	13.30	13.35
804	NYSE	FTF	Thu, Nov 9, 2006	13.39	13.44	13.32	13.41
803	NYSE	FTF	Wed, Nov 8, 2006	13.34	13.40	13.31	13.37
802	NYSE	FTF	Tue, Nov 7, 2006	13.44	13.44	13.24	13.31
801	NYSE	FTF	Mon, Nov 6, 2006	13.29	13.46	13.25	13.30
800	NYSE	FTF	Fri, Nov 3, 2006	13.36	13.48	13.27	13.28
799	NYSE	FTF	Thu, Nov 2, 2006	13.37	13.40	13.31	13.32
798	NYSE	FTF	Wed, Nov 1, 2006	13.42	13.44	13.33	13.35
797	NYSE	FTF	Tue, Oct 31, 2006	13.43	13.45	13.31	13.31
796	NYSE	FTF	Mon, Oct 30, 2006	13.34	13.38	13.27	13.31
795	NYSE	FTF	Fri, Oct 27, 2006	13.21	13.34	13.20	13.28
794	NYSE	FTF	Thu, Oct 26, 2006	13.24	13.36	13.23	13.29
793	NYSE	FTF	Wed, Oct 25, 2006	13.18	13.33	13.18	13.22
792	NYSE	FTF	Tue, Oct 24, 2006	13.25	13.33	13.19	13.27
791	NYSE	FTF	Mon, Oct 23, 2006	13.18	13.37	13.18	13.25
790	NYSE	FTF	Fri, Oct 20, 2006	13.29	13.50	13.20	13.22
789	NYSE	FTF	Thu, Oct 19, 2006	13.24	13.42	13.19	13.35
788	NYSE	FTF	Wed, Oct 18, 2006	13.38	13.50	13.16	13.24
787	NYSE	FTF	Tue, Oct 17, 2006	13.45	13.50	13.29	13.30
786	NYSE	FTF	Mon, Oct 16, 2006	13.17	13.47	13.17	13.32
785	NYSE	FTF	Fri, Oct 13, 2006	13.22	13.22	13.09	13.17
784	NYSE	FTF	Thu, Oct 12, 2006	13.26	13.26	13.08	13.16
783	NYSE	FTF	Wed, Oct 11, 2006	13.33	13.35	13.16	13.16
782	NYSE	FTF	Tue, Oct 10, 2006	13.50	13.50	13.22	13.25
781	NYSE	FTF	Mon, Oct 9, 2006	13.34	13.38	13.21	13.26
780	NYSE	FTF	Fri, Oct 6, 2006	13.33	13.37	13.21	13.21
779	NYSE	FTF	Thu, Oct 5, 2006	13.31	13.38	13.23	13.30
778	NYSE	FTF	Wed, Oct 4, 2006	13.40	13.44	13.21	13.26
777	NYSE	FTF	Tue, Oct 3, 2006	13.32	13.39	13.21	13.27
776	NYSE	FTF	Mon, Oct 2, 2006	13.36	13.36	13.23	13.26
775	NYSE	FTF	Fri, Sep 29, 2006	13.36	13.45	13.22	13.22
774	NYSE	FTF	Thu, Sep 28, 2006	13.31	13.33	13.21	13.28
773	NYSE	FTF	Wed, Sep 27, 2006	13.54	13.54	13.18	13.18
772	NYSE	FTF	Tue, Sep 26, 2006	13.49	13.49	13.38	13.45
771	NYSE	FTF	Mon, Sep 25, 2006	13.43	13.54	13.34	13.40
770	NYSE	FTF	Fri, Sep 22, 2006	13.45	13.50	13.32	13.39
769	NYSE	FTF	Thu, Sep 21, 2006	13.27	13.44	13.27	13.36
768	NYSE	FTF	Wed, Sep 20, 2006	13.51	13.54	13.31	13.41
767	NYSE	FTF	Tue, Sep 19, 2006	13.49	13.55	13.26	13.32
766	NYSE	FTF	Mon, Sep 18, 2006	13.45	13.50	13.35	13.39
765	NYSE	FTF	Fri, Sep 15, 2006	13.35	13.36	13.24	13.31
764	NYSE	FTF	Thu, Sep 14, 2006	13.23	13.35	13.16	13.20
763	NYSE	FTF	Wed, Sep 13, 2006	13.19	13.23	13.11	13.15
762	NYSE	FTF	Tue, Sep 12, 2006	13.22	13.25	13.09	13.14
761	NYSE	FTF	Mon, Sep 11, 2006	13.19	13.25	13.10	13.14
760	NYSE	FTF	Fri, Sep 8, 2006	13.19	13.23	13.07	13.13
759	NYSE	FTF	Thu, Sep 7, 2006	13.19	13.24	13.10	13.10
758	NYSE	FTF	Wed, Sep 6, 2006	13.09	13.19	13.04	13.10
757	NYSE	FTF	Tue, Sep 5, 2006	13.13	13.14	13.04	13.07
756	NYSE	FTF	Fri, Sep 1, 2006	13.07	13.15	13.05	13.10
755	NYSE	FTF	Thu, Aug 31, 2006	13.06	13.09	13.02	13.02
754	NYSE	FTF	Wed, Aug 30, 2006	13.08	13.18	13.02	13.03
753	NYSE	FTF	Tue, Aug 29, 2006	13.13	13.15	13.01	13.04
752	NYSE	FTF	Mon, Aug 28, 2006	13.13	13.18	13.10	13.14
751	NYSE	FTF	Fri, Aug 25, 2006	13.14	13.18	13.08	13.10
750	NYSE	FTF	Thu, Aug 24, 2006	13.15	13.20	13.05	13.08
749	NYSE	FTF	Wed, Aug 23, 2006	13.24	13.25	13.05	13.09
748	NYSE	FTF	Tue, Aug 22, 2006	13.17	13.25	13.07	13.14
747	NYSE	FTF	Mon, Aug 21, 2006	13.17	13.22	13.07	13.11
746	NYSE	FTF	Fri, Aug 18, 2006	13.10	13.18	13.05	13.07
745	NYSE	FTF	Thu, Aug 17, 2006	13.15	13.17	13.03	13.04
744	NYSE	FTF	Wed, Aug 16, 2006	13.08	13.17	13.02	13.07
743	NYSE	FTF	Tue, Aug 15, 2006	13.02	13.05	12.91	12.97
742	NYSE	FTF	Mon, Aug 14, 2006	12.93	12.96	12.86	12.91
741	NYSE	FTF	Fri, Aug 11, 2006	12.91	12.96	12.85	12.85
740	NYSE	FTF	Thu, Aug 10, 2006	12.89	12.98	12.86	12.86
739	NYSE	FTF	Wed, Aug 9, 2006	12.98	12.98	12.83	12.85
738	NYSE	FTF	Tue, Aug 8, 2006	12.92	13.01	12.88	12.93
737	NYSE	FTF	Mon, Aug 7, 2006	13.12	13.26	12.92	12.95
736	NYSE	FTF	Fri, Aug 4, 2006	12.98	13.19	12.98	13.04
735	NYSE	FTF	Thu, Aug 3, 2006	12.91	12.97	12.85	12.97
734	NYSE	FTF	Wed, Aug 2, 2006	12.89	12.92	12.86	12.88
733	NYSE	FTF	Tue, Aug 1, 2006	12.72	12.88	12.72	12.83
732	NYSE	FTF	Mon, Jul 31, 2006	12.91	12.92	12.75	12.75
731	NYSE	FTF	Fri, Jul 28, 2006	12.91	12.92	12.83	12.90
730	NYSE	FTF	Thu, Jul 27, 2006	12.68	12.86	12.68	12.85
729	NYSE	FTF	Wed, Jul 26, 2006	12.85	12.92	12.82	12.85
728	NYSE	FTF	Tue, Jul 25, 2006	12.89	12.92	12.79	12.79
727	NYSE	FTF	Mon, Jul 24, 2006	12.88	12.90	12.76	12.89
726	NYSE	FTF	Fri, Jul 21, 2006	12.75	12.81	12.66	12.80
725	NYSE	FTF	Thu, Jul 20, 2006	12.70	12.72	12.61	12.65
724	NYSE	FTF	Wed, Jul 19, 2006	12.60	12.74	12.56	12.69
723	NYSE	FTF	Tue, Jul 18, 2006	12.65	12.70	12.48	12.50
722	NYSE	FTF	Mon, Jul 17, 2006	12.71	12.84	12.52	12.59
721	NYSE	FTF	Fri, Jul 14, 2006	12.87	12.93	12.73	12.73
720	NYSE	FTF	Thu, Jul 13, 2006	12.82	12.83	12.74	12.83
719	NYSE	FTF	Wed, Jul 12, 2006	12.77	12.78	12.70	12.77
718	NYSE	FTF	Tue, Jul 11, 2006	12.72	12.80	12.55	12.69
717	NYSE	FTF	Mon, Jul 10, 2006	12.59	12.64	12.52	12.59
716	NYSE	FTF	Fri, Jul 7, 2006	12.60	12.80	12.47	12.47
715	NYSE	FTF	Thu, Jul 6, 2006	12.40	12.59	12.40	12.58
714	NYSE	FTF	Wed, Jul 5, 2006	12.50	12.50	12.40	12.40
713	NYSE	FTF	Mon, Jul 3, 2006	12.43	12.50	12.36	12.49
712	NYSE	FTF	Fri, Jun 30, 2006	12.47	12.50	12.38	12.38
711	NYSE	FTF	Thu, Jun 29, 2006	12.53	12.53	12.42	12.42
710	NYSE	FTF	Wed, Jun 28, 2006	12.60	12.64	12.49	12.49
709	NYSE	FTF	Tue, Jun 27, 2006	12.62	12.68	12.58	12.61
708	NYSE	FTF	Mon, Jun 26, 2006	12.69	12.70	12.58	12.58
707	NYSE	FTF	Fri, Jun 23, 2006	12.69	12.70	12.60	12.63
706	NYSE	FTF	Thu, Jun 22, 2006	12.70	12.74	12.63	12.63
705	NYSE	FTF	Wed, Jun 21, 2006	12.75	12.75	12.64	12.64
704	NYSE	FTF	Tue, Jun 20, 2006	12.79	12.82	12.64	12.65
703	NYSE	FTF	Mon, Jun 19, 2006	12.81	12.82	12.70	12.73
702	NYSE	FTF	Fri, Jun 16, 2006	12.64	12.79	12.61	12.70
701	NYSE	FTF	Thu, Jun 15, 2006	12.76	12.76	12.59	12.64
700	NYSE	FTF	Wed, Jun 14, 2006	12.74	12.74	12.59	12.64
699	NYSE	FTF	Tue, Jun 13, 2006	12.79	12.87	12.66	12.66
698	NYSE	FTF	Mon, Jun 12, 2006	12.89	12.89	12.76	12.80
697	NYSE	FTF	Fri, Jun 9, 2006	12.88	12.89	12.78	12.80
696	NYSE	FTF	Thu, Jun 8, 2006	12.76	12.92	12.76	12.83
695	NYSE	FTF	Wed, Jun 7, 2006	12.84	12.89	12.77	12.80
694	NYSE	FTF	Tue, Jun 6, 2006	12.89	12.90	12.75	12.77
693	NYSE	FTF	Mon, Jun 5, 2006	12.75	12.92	12.75	12.80
692	NYSE	FTF	Fri, Jun 2, 2006	12.71	12.85	12.71	12.78
691	NYSE	FTF	Thu, Jun 1, 2006	12.61	12.87	12.61	12.69
690	NYSE	FTF	Wed, May 31, 2006	12.59	12.73	12.59	12.65
689	NYSE	FTF	Tue, May 30, 2006	12.61	12.74	12.59	12.60
688	NYSE	FTF	Fri, May 26, 2006	12.57	12.72	12.57	12.61
687	NYSE	FTF	Thu, May 25, 2006	12.68	12.85	12.68	12.71
686	NYSE	FTF	Wed, May 24, 2006	12.75	12.84	12.66	12.72
685	NYSE	FTF	Tue, May 23, 2006	12.65	12.75	12.63	12.70
684	NYSE	FTF	Mon, May 22, 2006	12.59	12.67	12.59	12.64
683	NYSE	FTF	Fri, May 19, 2006	12.50	12.58	12.50	12.58
682	NYSE	FTF	Thu, May 18, 2006	12.51	12.63	12.51	12.56
681	NYSE	FTF	Wed, May 17, 2006	12.53	12.67	12.50	12.51
680	NYSE	FTF	Tue, May 16, 2006	12.67	12.87	12.61	12.63
679	NYSE	FTF	Mon, May 15, 2006	12.66	12.66	12.48	12.48
678	NYSE	FTF	Fri, May 12, 2006	12.65	12.69	12.50	12.58
677	NYSE	FTF	Thu, May 11, 2006	12.78	12.83	12.48	12.50
676	NYSE	FTF	Wed, May 10, 2006	12.83	12.85	12.70	12.78
675	NYSE	FTF	Tue, May 9, 2006	12.76	12.92	12.70	12.75
674	NYSE	FTF	Mon, May 8, 2006	12.88	12.96	12.75	12.76
673	NYSE	FTF	Fri, May 5, 2006	12.88	12.89	12.78	12.80
672	NYSE	FTF	Thu, May 4, 2006	12.94	12.96	12.84	12.84
671	NYSE	FTF	Wed, May 3, 2006	13.00	13.01	12.88	12.88
670	NYSE	FTF	Tue, May 2, 2006	13.04	13.06	12.86	13.00
669	NYSE	FTF	Mon, May 1, 2006	13.04	13.06	12.97	13.03
668	NYSE	FTF	Fri, Apr 28, 2006	13.00	13.04	12.96	12.98
667	NYSE	FTF	Thu, Apr 27, 2006	13.03	13.05	12.91	12.94
666	NYSE	FTF	Wed, Apr 26, 2006	13.00	13.04	12.88	12.96
665	NYSE	FTF	Tue, Apr 25, 2006	12.98	13.05	12.93	13.01
664	NYSE	FTF	Mon, Apr 24, 2006	13.00	13.04	12.87	12.90
663	NYSE	FTF	Fri, Apr 21, 2006	12.99	13.05	12.93	12.93
662	NYSE	FTF	Thu, Apr 20, 2006	12.98	13.00	12.89	12.91
661	NYSE	FTF	Wed, Apr 19, 2006	13.03	13.03	12.85	12.88
660	NYSE	FTF	Tue, Apr 18, 2006	13.08	13.08	12.83	12.99
659	NYSE	FTF	Mon, Apr 17, 2006	13.03	13.18	12.82	12.98
658	NYSE	FTF	Thu, Apr 13, 2006	13.17	13.17	12.85	12.85
657	NYSE	FTF	Wed, Apr 12, 2006	13.07	13.17	13.01	13.05
656	NYSE	FTF	Tue, Apr 11, 2006	13.08	13.18	12.97	13.00
655	NYSE	FTF	Mon, Apr 10, 2006	13.09	13.15	12.97	13.05
654	NYSE	FTF	Fri, Apr 7, 2006	13.01	13.14	13.00	13.09
653	NYSE	FTF	Thu, Apr 6, 2006	13.10	13.16	13.04	13.05
652	NYSE	FTF	Wed, Apr 5, 2006	13.11	13.15	13.00	13.05
651	NYSE	FTF	Tue, Apr 4, 2006	13.07	13.16	13.00	13.08
650	NYSE	FTF	Mon, Apr 3, 2006	13.00	13.10	12.92	13.05
649	NYSE	FTF	Fri, Mar 31, 2006	13.13	13.14	12.87	12.87
648	NYSE	FTF	Thu, Mar 30, 2006	13.15	13.15	13.00	13.00
647	NYSE	FTF	Wed, Mar 29, 2006	13.33	13.33	13.01	13.08
646	NYSE	FTF	Tue, Mar 28, 2006	13.40	13.40	13.16	13.18
645	NYSE	FTF	Mon, Mar 27, 2006	13.46	13.47	13.22	13.30
644	NYSE	FTF	Fri, Mar 24, 2006	13.24	13.40	13.13	13.22
643	NYSE	FTF	Thu, Mar 23, 2006	13.17	13.22	13.08	13.19
642	NYSE	FTF	Wed, Mar 22, 2006	13.07	13.15	13.00	13.06
641	NYSE	FTF	Tue, Mar 21, 2006	13.20	13.20	12.96	12.96
640	NYSE	FTF	Mon, Mar 20, 2006	13.10	13.18	13.03	13.08
639	NYSE	FTF	Fri, Mar 17, 2006	13.10	13.13	12.99	13.03
638	NYSE	FTF	Thu, Mar 16, 2006	13.06	13.12	12.92	13.09
637	NYSE	FTF	Wed, Mar 15, 2006	12.97	13.00	12.85	12.90
636	NYSE	FTF	Tue, Mar 14, 2006	12.88	12.97	12.82	12.92
635	NYSE	FTF	Mon, Mar 13, 2006	12.84	12.90	12.72	12.86
634	NYSE	FTF	Fri, Mar 10, 2006	12.88	12.88	12.75	12.78
633	NYSE	FTF	Thu, Mar 9, 2006	12.80	12.84	12.69	12.82
632	NYSE	FTF	Wed, Mar 8, 2006	12.78	12.83	12.71	12.75
631	NYSE	FTF	Tue, Mar 7, 2006	13.01	13.01	12.62	12.63
630	NYSE	FTF	Mon, Mar 6, 2006	13.06	13.07	12.93	12.97
629	NYSE	FTF	Fri, Mar 3, 2006	13.14	13.14	13.00	13.02
628	NYSE	FTF	Thu, Mar 2, 2006	13.13	13.14	13.06	13.09
627	NYSE	FTF	Wed, Mar 1, 2006	13.12	13.14	13.05	13.11
626	NYSE	FTF	Tue, Feb 28, 2006	13.03	13.11	12.97	13.02
625	NYSE	FTF	Mon, Feb 27, 2006	13.06	13.15	12.97	12.98
624	NYSE	FTF	Fri, Feb 24, 2006	13.06	13.10	12.99	13.04
623	NYSE	FTF	Thu, Feb 23, 2006	13.04	13.18	13.02	13.07
622	NYSE	FTF	Wed, Feb 22, 2006	13.04	13.18	13.03	13.03
621	NYSE	FTF	Tue, Feb 21, 2006	13.08	13.17	13.02	13.03
620	NYSE	FTF	Fri, Feb 17, 2006	13.08	13.18	13.04	13.06
619	NYSE	FTF	Thu, Feb 16, 2006	13.10	13.18	13.04	13.05
618	NYSE	FTF	Wed, Feb 15, 2006	13.12	13.16	12.97	13.03
617	NYSE	FTF	Tue, Feb 14, 2006	13.11	13.12	12.96	12.98
616	NYSE	FTF	Mon, Feb 13, 2006	13.09	13.10	12.97	13.05
615	NYSE	FTF	Fri, Feb 10, 2006	13.04	13.10	12.96	13.09
614	NYSE	FTF	Thu, Feb 9, 2006	13.00	13.07	12.94	13.00
613	NYSE	FTF	Wed, Feb 8, 2006	13.01	13.04	12.90	13.00
612	NYSE	FTF	Tue, Feb 7, 2006	13.04	13.04	12.87	12.97
611	NYSE	FTF	Mon, Feb 6, 2006	13.02	13.05	12.90	12.97
610	NYSE	FTF	Fri, Feb 3, 2006	13.00	13.04	12.88	13.01
609	NYSE	FTF	Thu, Feb 2, 2006	13.00	13.00	12.91	12.96
608	NYSE	FTF	Wed, Feb 1, 2006	12.99	13.00	12.95	12.99
607	NYSE	FTF	Tue, Jan 31, 2006	12.88	12.99	12.82	12.96
606	NYSE	FTF	Mon, Jan 30, 2006	12.98	13.00	12.87	12.88
605	NYSE	FTF	Fri, Jan 27, 2006	12.99	13.00	12.94	12.94
604	NYSE	FTF	Thu, Jan 26, 2006	13.00	13.05	12.91	13.04
603	NYSE	FTF	Wed, Jan 25, 2006	13.04	13.08	12.90	13.01
602	NYSE	FTF	Tue, Jan 24, 2006	13.04	13.06	12.92	12.99
601	NYSE	FTF	Mon, Jan 23, 2006	13.00	13.05	12.90	13.00
600	NYSE	FTF	Fri, Jan 20, 2006	12.89	13.03	12.89	12.90
599	NYSE	FTF	Thu, Jan 19, 2006	12.83	12.89	12.64	12.88
598	NYSE	FTF	Wed, Jan 18, 2006	12.73	12.82	12.61	12.76
597	NYSE	FTF	Tue, Jan 17, 2006	12.80	12.97	12.70	12.75
596	NYSE	FTF	Fri, Jan 13, 2006	12.99	12.99	12.76	12.84
595	NYSE	FTF	Thu, Jan 12, 2006	12.98	13.04	12.84	12.97
594	NYSE	FTF	Wed, Jan 11, 2006	12.83	13.00	12.80	12.98
593	NYSE	FTF	Tue, Jan 10, 2006	12.76	12.83	12.63	12.83
592	NYSE	FTF	Mon, Jan 9, 2006	12.65	12.80	12.55	12.73
591	NYSE	FTF	Fri, Jan 6, 2006	12.83	12.83	12.63	12.67
590	NYSE	FTF	Thu, Jan 5, 2006	12.64	12.84	12.57	12.72
589	NYSE	FTF	Wed, Jan 4, 2006	12.40	12.63	12.38	12.60
588	NYSE	FTF	Tue, Jan 3, 2006	12.33	12.44	12.21	12.38
587	NYSE	FTF	Fri, Dec 30, 2005	12.19	12.34	12.19	12.34
586	NYSE	FTF	Thu, Dec 29, 2005	12.22	12.34	12.19	12.25
585	NYSE	FTF	Wed, Dec 28, 2005	12.20	12.31	12.15	12.27
584	NYSE	FTF	Tue, Dec 27, 2005	12.24	12.29	12.16	12.28
583	NYSE	FTF	Fri, Dec 23, 2005	12.15	12.23	12.12	12.20
582	NYSE	FTF	Thu, Dec 22, 2005	12.16	12.23	12.12	12.14
581	NYSE	FTF	Wed, Dec 21, 2005	12.16	12.24	12.11	12.20
580	NYSE	FTF	Tue, Dec 20, 2005	12.12	12.16	12.07	12.14
579	NYSE	FTF	Mon, Dec 19, 2005	12.16	12.27	12.11	12.14
578	NYSE	FTF	Fri, Dec 16, 2005	12.11	12.26	12.10	12.19
577	NYSE	FTF	Thu, Dec 15, 2005	12.15	12.19	12.12	12.15
576	NYSE	FTF	Wed, Dec 14, 2005	12.10	12.19	12.07	12.08
575	NYSE	FTF	Tue, Dec 13, 2005	12.14	12.16	12.07	12.09
574	NYSE	FTF	Mon, Dec 12, 2005	12.22	12.24	12.06	12.10
573	NYSE	FTF	Fri, Dec 9, 2005	12.12	12.23	12.12	12.21
572	NYSE	FTF	Thu, Dec 8, 2005	12.12	12.20	12.10	12.16
571	NYSE	FTF	Wed, Dec 7, 2005	12.08	12.16	12.08	12.12
570	NYSE	FTF	Tue, Dec 6, 2005	12.18	12.21	12.09	12.09
569	NYSE	FTF	Mon, Dec 5, 2005	12.23	12.24	12.12	12.16
568	NYSE	FTF	Fri, Dec 2, 2005	12.23	12.26	12.18	12.21
567	NYSE	FTF	Thu, Dec 1, 2005	12.29	12.32	12.16	12.17
566	NYSE	FTF	Wed, Nov 30, 2005	12.21	12.29	12.11	12.29
565	NYSE	FTF	Tue, Nov 29, 2005	12.23	12.27	12.11	12.21
564	NYSE	FTF	Mon, Nov 28, 2005	12.11	12.20	12.10	12.19
563	NYSE	FTF	Fri, Nov 25, 2005	12.10	12.23	12.08	12.15
562	NYSE	FTF	Wed, Nov 23, 2005	12.03	12.13	12.02	12.09
561	NYSE	FTF	Tue, Nov 22, 2005	12.11	12.17	11.98	12.05
560	NYSE	FTF	Mon, Nov 21, 2005	12.20	12.22	12.06	12.13
559	NYSE	FTF	Fri, Nov 18, 2005	12.12	12.25	12.06	12.20
558	NYSE	FTF	Thu, Nov 17, 2005	12.30	12.34	12.13	12.18
557	NYSE	FTF	Wed, Nov 16, 2005	12.28	12.44	12.22	12.23
556	NYSE	FTF	Tue, Nov 15, 2005	12.33	12.38	12.25	12.29
555	NYSE	FTF	Mon, Nov 14, 2005	12.45	12.45	12.26	12.30
554	NYSE	FTF	Fri, Nov 11, 2005	12.47	12.51	12.36	12.45
553	NYSE	FTF	Thu, Nov 10, 2005	12.28	12.45	12.27	12.44
552	NYSE	FTF	Wed, Nov 9, 2005	12.35	12.35	12.24	12.30
551	NYSE	FTF	Tue, Nov 8, 2005	12.33	12.42	12.23	12.30
550	NYSE	FTF	Mon, Nov 7, 2005	12.43	12.44	12.31	12.35
549	NYSE	FTF	Fri, Nov 4, 2005	12.46	12.47	12.32	12.40
548	NYSE	FTF	Thu, Nov 3, 2005	12.38	12.53	12.38	12.46
547	NYSE	FTF	Wed, Nov 2, 2005	12.40	12.60	12.38	12.38
546	NYSE	FTF	Tue, Nov 1, 2005	12.54	12.54	12.41	12.48
545	NYSE	FTF	Mon, Oct 31, 2005	12.59	12.61	12.50	12.55
544	NYSE	FTF	Fri, Oct 28, 2005	12.64	12.65	12.46	12.54
543	NYSE	FTF	Thu, Oct 27, 2005	12.60	12.65	12.52	12.60
542	NYSE	FTF	Wed, Oct 26, 2005	12.58	12.68	12.55	12.64
541	NYSE	FTF	Tue, Oct 25, 2005	12.66	12.75	12.58	12.59
540	NYSE	FTF	Mon, Oct 24, 2005	12.79	12.83	12.63	12.72
539	NYSE	FTF	Fri, Oct 21, 2005	12.56	12.82	12.50	12.77
538	NYSE	FTF	Thu, Oct 20, 2005	12.55	12.58	12.40	12.53
537	NYSE	FTF	Wed, Oct 19, 2005	12.57	12.61	12.38	12.50
536	NYSE	FTF	Tue, Oct 18, 2005	12.63	12.63	12.46	12.57
535	NYSE	FTF	Mon, Oct 17, 2005	12.69	13.20	12.45	12.57
534	NYSE	FTF	Fri, Oct 14, 2005	12.88	12.88	12.61	12.61
533	NYSE	FTF	Thu, Oct 13, 2005	12.88	12.95	12.50	12.74
532	NYSE	FTF	Wed, Oct 12, 2005	13.03	13.09	12.87	12.93
531	NYSE	FTF	Tue, Oct 11, 2005	13.15	13.17	13.03	13.05
530	NYSE	FTF	Mon, Oct 10, 2005	13.12	13.18	13.06	13.09
529	NYSE	FTF	Fri, Oct 7, 2005	13.06	13.12	13.01	13.09
528	NYSE	FTF	Thu, Oct 6, 2005	13.12	13.15	13.06	13.07
527	NYSE	FTF	Wed, Oct 5, 2005	13.22	13.22	13.07	13.14
526	NYSE	FTF	Tue, Oct 4, 2005	13.19	13.36	13.17	13.18
525	NYSE	FTF	Mon, Oct 3, 2005	13.12	13.19	13.06	13.17
524	NYSE	FTF	Fri, Sep 30, 2005	13.20	13.22	13.10	13.20
523	NYSE	FTF	Thu, Sep 29, 2005	13.15	13.25	13.08	13.18
522	NYSE	FTF	Wed, Sep 28, 2005	13.26	13.38	13.25	13.25
521	NYSE	FTF	Tue, Sep 27, 2005	13.50	13.50	13.29	13.36
520	NYSE	FTF	Mon, Sep 26, 2005	13.61	13.63	13.45	13.46
519	NYSE	FTF	Fri, Sep 23, 2005	13.59	13.61	13.51	13.57
518	NYSE	FTF	Thu, Sep 22, 2005	13.64	13.65	13.53	13.54
517	NYSE	FTF	Wed, Sep 21, 2005	13.62	13.64	13.53	13.64
516	NYSE	FTF	Tue, Sep 20, 2005	13.62	13.63	13.51	13.59
515	NYSE	FTF	Mon, Sep 19, 2005	13.56	13.65	13.51	13.61
514	NYSE	FTF	Fri, Sep 16, 2005	13.51	13.70	13.51	13.53
513	NYSE	FTF	Thu, Sep 15, 2005	13.62	13.63	13.51	13.52
512	NYSE	FTF	Wed, Sep 14, 2005	13.65	13.65	13.51	13.57
511	NYSE	FTF	Tue, Sep 13, 2005	13.59	13.65	13.54	13.61
510	NYSE	FTF	Mon, Sep 12, 2005	13.62	13.63	13.52	13.58
509	NYSE	FTF	Fri, Sep 9, 2005	13.64	13.64	13.54	13.61
508	NYSE	FTF	Thu, Sep 8, 2005	13.55	13.65	13.52	13.55
507	NYSE	FTF	Wed, Sep 7, 2005	13.65	13.72	13.59	13.65
506	NYSE	FTF	Tue, Sep 6, 2005	13.57	13.65	13.55	13.61
505	NYSE	FTF	Fri, Sep 2, 2005	13.62	13.64	13.53	13.57
504	NYSE	FTF	Thu, Sep 1, 2005	13.60	13.64	13.57	13.60
503	NYSE	FTF	Wed, Aug 31, 2005	13.65	13.65	13.59	13.63
502	NYSE	FTF	Tue, Aug 30, 2005	13.62	13.65	13.58	13.65
501	NYSE	FTF	Mon, Aug 29, 2005	13.69	13.69	13.58	13.63
500	NYSE	FTF	Fri, Aug 26, 2005	13.71	13.79	13.69	13.75
499	NYSE	FTF	Thu, Aug 25, 2005	13.71	13.75	13.67	13.72
498	NYSE	FTF	Wed, Aug 24, 2005	13.69	13.78	13.66	13.71
497	NYSE	FTF	Tue, Aug 23, 2005	13.70	13.75	13.65	13.65
496	NYSE	FTF	Mon, Aug 22, 2005	13.76	13.83	13.70	13.71
495	NYSE	FTF	Fri, Aug 19, 2005	13.77	13.83	13.76	13.76
494	NYSE	FTF	Thu, Aug 18, 2005	13.80	13.82	13.74	13.76
493	NYSE	FTF	Wed, Aug 17, 2005	13.92	13.92	13.76	13.79
492	NYSE	FTF	Tue, Aug 16, 2005	13.72	13.97	13.65	13.88
491	NYSE	FTF	Mon, Aug 15, 2005	13.72	13.72	13.61	13.65
490	NYSE	FTF	Fri, Aug 12, 2005	13.65	13.66	13.60	13.62
489	NYSE	FTF	Thu, Aug 11, 2005	13.70	13.73	13.57	13.58
488	NYSE	FTF	Wed, Aug 10, 2005	13.75	13.79	13.60	13.60
487	NYSE	FTF	Tue, Aug 9, 2005	13.79	13.84	13.68	13.68
486	NYSE	FTF	Mon, Aug 8, 2005	13.70	13.83	13.68	13.74
485	NYSE	FTF	Fri, Aug 5, 2005	13.76	13.82	13.67	13.75
484	NYSE	FTF	Thu, Aug 4, 2005	13.74	13.80	13.71	13.74
483	NYSE	FTF	Wed, Aug 3, 2005	13.80	13.82	13.74	13.75
482	NYSE	FTF	Tue, Aug 2, 2005	13.81	13.86	13.76	13.79
481	NYSE	FTF	Mon, Aug 1, 2005	13.86	13.87	13.79	13.81
480	NYSE	FTF	Fri, Jul 29, 2005	13.80	13.85	13.73	13.85
479	NYSE	FTF	Thu, Jul 28, 2005	13.91	13.91	13.80	13.80
478	NYSE	FTF	Wed, Jul 27, 2005	13.82	13.91	13.76	13.86
477	NYSE	FTF	Tue, Jul 26, 2005	13.96	13.96	13.87	13.91
476	NYSE	FTF	Mon, Jul 25, 2005	14.05	14.14	13.86	13.89
475	NYSE	FTF	Fri, Jul 22, 2005	13.96	14.05	13.86	13.96
474	NYSE	FTF	Thu, Jul 21, 2005	14.00	14.02	13.84	14.01
473	NYSE	FTF	Wed, Jul 20, 2005	13.94	14.00	13.82	13.95
472	NYSE	FTF	Tue, Jul 19, 2005	13.89	13.96	13.80	13.90
471	NYSE	FTF	Mon, Jul 18, 2005	13.75	13.96	13.69	13.82
470	NYSE	FTF	Fri, Jul 15, 2005	13.74	13.75	13.67	13.74
469	NYSE	FTF	Thu, Jul 14, 2005	13.72	13.75	13.65	13.70
468	NYSE	FTF	Wed, Jul 13, 2005	13.66	13.75	13.66	13.66
467	NYSE	FTF	Tue, Jul 12, 2005	13.72	13.76	13.65	13.75
466	NYSE	FTF	Mon, Jul 11, 2005	13.65	13.74	13.62	13.69
465	NYSE	FTF	Fri, Jul 8, 2005	13.67	13.71	13.60	13.70
464	NYSE	FTF	Thu, Jul 7, 2005	13.62	13.70	13.56	13.62
463	NYSE	FTF	Wed, Jul 6, 2005	13.74	13.74	13.62	13.68
462	NYSE	FTF	Tue, Jul 5, 2005	13.71	13.74	13.61	13.68
461	NYSE	FTF	Fri, Jul 1, 2005	13.56	13.71	13.55	13.71
460	NYSE	FTF	Thu, Jun 30, 2005	13.65	13.65	13.55	13.61
459	NYSE	FTF	Wed, Jun 29, 2005	13.61	13.68	13.56	13.61
458	NYSE	FTF	Tue, Jun 28, 2005	13.70	13.70	13.53	13.62
457	NYSE	FTF	Mon, Jun 27, 2005	13.67	13.75	13.65	13.72
456	NYSE	FTF	Fri, Jun 24, 2005	13.65	13.74	13.63	13.67
455	NYSE	FTF	Thu, Jun 23, 2005	13.75	13.80	13.65	13.68
454	NYSE	FTF	Wed, Jun 22, 2005	13.78	13.80	13.73	13.74
453	NYSE	FTF	Tue, Jun 21, 2005	13.69	13.78	13.65	13.77
452	NYSE	FTF	Mon, Jun 20, 2005	13.74	13.74	13.63	13.69
451	NYSE	FTF	Fri, Jun 17, 2005	13.66	13.73	13.63	13.70
450	NYSE	FTF	Thu, Jun 16, 2005	13.56	13.74	13.50	13.64
449	NYSE	FTF	Wed, Jun 15, 2005	13.60	13.60	13.50	13.54
448	NYSE	FTF	Tue, Jun 14, 2005	13.60	13.73	13.55	13.55
447	NYSE	FTF	Mon, Jun 13, 2005	13.68	13.74	13.61	13.61
446	NYSE	FTF	Fri, Jun 10, 2005	13.72	13.73	13.60	13.63
445	NYSE	FTF	Thu, Jun 9, 2005	13.74	13.78	13.57	13.73
444	NYSE	FTF	Wed, Jun 8, 2005	13.80	13.80	13.64	13.71
443	NYSE	FTF	Tue, Jun 7, 2005	13.83	13.87	13.78	13.85
442	NYSE	FTF	Mon, Jun 6, 2005	13.65	13.84	13.65	13.79
441	NYSE	FTF	Fri, Jun 3, 2005	13.75	13.83	13.70	13.71
440	NYSE	FTF	Thu, Jun 2, 2005	13.61	13.80	13.61	13.74
439	NYSE	FTF	Wed, Jun 1, 2005	13.61	13.75	13.55	13.61
438	NYSE	FTF	Tue, May 31, 2005	13.65	13.68	13.57	13.60
437	NYSE	FTF	Fri, May 27, 2005	13.68	13.68	13.55	13.63
436	NYSE	FTF	Thu, May 26, 2005	13.75	13.84	13.50	13.68
435	NYSE	FTF	Wed, May 25, 2005	13.86	13.98	13.80	13.80
434	NYSE	FTF	Tue, May 24, 2005	13.94	13.97	13.81	13.94
433	NYSE	FTF	Mon, May 23, 2005	13.80	13.90	13.73	13.90
432	NYSE	FTF	Fri, May 20, 2005	13.88	13.89	13.77	13.80
431	NYSE	FTF	Thu, May 19, 2005	13.97	13.97	13.79	13.84
430	NYSE	FTF	Wed, May 18, 2005	13.90	14.00	13.81	13.93
429	NYSE	FTF	Tue, May 17, 2005	14.00	14.04	13.82	13.90
428	NYSE	FTF	Mon, May 16, 2005	13.82	14.05	13.80	13.86
427	NYSE	FTF	Fri, May 13, 2005	13.95	13.95	13.75	13.75
426	NYSE	FTF	Thu, May 12, 2005	13.85	13.99	13.77	13.88
425	NYSE	FTF	Wed, May 11, 2005	13.82	13.92	13.80	13.84
424	NYSE	FTF	Tue, May 10, 2005	13.95	13.99	13.80	13.84
423	NYSE	FTF	Mon, May 9, 2005	13.92	14.00	13.86	13.86
422	NYSE	FTF	Fri, May 6, 2005	13.79	13.98	13.70	13.88
421	NYSE	FTF	Thu, May 5, 2005	13.73	13.97	13.67	13.75
420	NYSE	FTF	Wed, May 4, 2005	13.81	13.84	13.64	13.65
419	NYSE	FTF	Tue, May 3, 2005	13.65	13.71	13.57	13.65
418	NYSE	FTF	Mon, May 2, 2005	13.65	13.73	13.56	13.71
417	NYSE	FTF	Fri, Apr 29, 2005	13.70	13.80	13.66	13.66
416	NYSE	FTF	Thu, Apr 28, 2005	13.83	13.85	13.63	13.63
415	NYSE	FTF	Wed, Apr 27, 2005	13.95	13.95	13.74	13.83
414	NYSE	FTF	Tue, Apr 26, 2005	13.98	13.98	13.72	13.93
413	NYSE	FTF	Mon, Apr 25, 2005	13.99	13.99	13.80	13.92
412	NYSE	FTF	Fri, Apr 22, 2005	13.90	14.00	13.79	13.87
411	NYSE	FTF	Thu, Apr 21, 2005	13.98	13.98	13.84	13.84
410	NYSE	FTF	Wed, Apr 20, 2005	13.87	13.95	13.87	13.88
409	NYSE	FTF	Tue, Apr 19, 2005	13.86	14.14	13.72	14.03
408	NYSE	FTF	Mon, Apr 18, 2005	13.40	14.00	13.35	13.93
407	NYSE	FTF	Fri, Apr 15, 2005	13.88	13.88	13.56	13.59
406	NYSE	FTF	Thu, Apr 14, 2005	13.88	13.88	13.50	13.66
405	NYSE	FTF	Wed, Apr 13, 2005	13.99	13.99	13.76	13.81
404	NYSE	FTF	Tue, Apr 12, 2005	13.81	14.11	13.79	13.89
403	NYSE	FTF	Mon, Apr 11, 2005	14.26	14.26	13.81	13.84
402	NYSE	FTF	Fri, Apr 8, 2005	14.18	14.24	14.03	14.23
401	NYSE	FTF	Thu, Apr 7, 2005	13.98	14.19	13.97	14.17
400	NYSE	FTF	Wed, Apr 6, 2005	14.15	14.17	13.97	14.04
399	NYSE	FTF	Tue, Apr 5, 2005	14.10	14.14	13.91	14.02
398	NYSE	FTF	Mon, Apr 4, 2005	13.92	14.06	13.92	14.00
397	NYSE	FTF	Fri, Apr 1, 2005	13.90	14.10	13.88	13.99
396	NYSE	FTF	Thu, Mar 31, 2005	13.85	13.90	13.76	13.89
395	NYSE	FTF	Wed, Mar 30, 2005	13.74	13.80	13.60	13.75
394	NYSE	FTF	Tue, Mar 29, 2005	13.89	13.90	13.55	13.67
393	NYSE	FTF	Mon, Mar 28, 2005	14.25	14.28	13.60	13.98
392	NYSE	FTF	Thu, Mar 24, 2005	14.26	14.37	14.04	14.20
391	NYSE	FTF	Wed, Mar 23, 2005	14.60	14.60	14.25	14.36
390	NYSE	FTF	Tue, Mar 22, 2005	14.58	14.59	14.28	14.58
389	NYSE	FTF	Mon, Mar 21, 2005	14.46	14.59	14.45	14.53
388	NYSE	FTF	Fri, Mar 18, 2005	14.58	14.58	14.21	14.47
387	NYSE	FTF	Thu, Mar 17, 2005	14.71	14.72	14.37	14.48
386	NYSE	FTF	Wed, Mar 16, 2005	14.71	14.85	14.51	14.61
385	NYSE	FTF	Tue, Mar 15, 2005	14.80	14.85	14.63	14.63
384	NYSE	FTF	Mon, Mar 14, 2005	14.76	14.84	14.71	14.73
383	NYSE	FTF	Fri, Mar 11, 2005	14.90	14.90	14.74	14.76
382	NYSE	FTF	Thu, Mar 10, 2005	14.79	14.91	14.72	14.80
381	NYSE	FTF	Wed, Mar 9, 2005	15.00	15.00	14.71	14.76
380	NYSE	FTF	Tue, Mar 8, 2005	15.00	15.00	14.85	14.93
379	NYSE	FTF	Mon, Mar 7, 2005	14.90	15.00	14.79	14.99
378	NYSE	FTF	Fri, Mar 4, 2005	14.94	14.95	14.77	14.81
377	NYSE	FTF	Thu, Mar 3, 2005	15.00	15.01	14.87	14.88
376	NYSE	FTF	Wed, Mar 2, 2005	14.95	14.99	14.88	14.90
375	NYSE	FTF	Tue, Mar 1, 2005	14.85	14.96	14.75	14.95
374	NYSE	FTF	Mon, Feb 28, 2005	14.85	14.86	14.72	14.80
373	NYSE	FTF	Fri, Feb 25, 2005	14.94	14.94	14.73	14.80
372	NYSE	FTF	Thu, Feb 24, 2005	14.90	14.94	14.77	14.93
371	NYSE	FTF	Wed, Feb 23, 2005	14.97	14.97	14.81	14.86
370	NYSE	FTF	Tue, Feb 22, 2005	14.94	14.95	14.78	14.87
369	NYSE	FTF	Fri, Feb 18, 2005	14.95	14.97	14.76	14.80
368	NYSE	FTF	Thu, Feb 17, 2005	14.90	14.92	14.70	14.75
367	NYSE	FTF	Wed, Feb 16, 2005	14.75	15.00	14.65	14.85
366	NYSE	FTF	Tue, Feb 15, 2005	14.78	14.78	14.54	14.69
365	NYSE	FTF	Mon, Feb 14, 2005	14.97	14.97	14.60	14.65
364	NYSE	FTF	Fri, Feb 11, 2005	14.97	14.98	14.81	14.95
363	NYSE	FTF	Thu, Feb 10, 2005	15.00	15.00	14.75	14.75
362	NYSE	FTF	Wed, Feb 9, 2005	14.99	14.99	14.81	14.82
361	NYSE	FTF	Tue, Feb 8, 2005	14.94	14.97	14.80	14.84
360	NYSE	FTF	Mon, Feb 7, 2005	14.95	15.00	14.76	14.84
359	NYSE	FTF	Fri, Feb 4, 2005	14.99	14.99	14.85	14.93
358	NYSE	FTF	Thu, Feb 3, 2005	14.98	14.99	14.75	14.85
357	NYSE	FTF	Wed, Feb 2, 2005	14.83	14.94	14.71	14.76
356	NYSE	FTF	Tue, Feb 1, 2005	14.94	14.94	14.73	14.73
355	NYSE	FTF	Mon, Jan 31, 2005	14.85	14.91	14.80	14.91
354	NYSE	FTF	Fri, Jan 28, 2005	14.80	14.89	14.74	14.80
353	NYSE	FTF	Thu, Jan 27, 2005	14.67	14.80	14.59	14.79
352	NYSE	FTF	Wed, Jan 26, 2005	14.78	14.81	14.64	14.67
351	NYSE	FTF	Tue, Jan 25, 2005	14.80	14.83	14.58	14.72
350	NYSE	FTF	Mon, Jan 24, 2005	14.98	14.99	14.63	14.65
349	NYSE	FTF	Fri, Jan 21, 2005	14.85	14.98	14.75	14.90
348	NYSE	FTF	Thu, Jan 20, 2005	14.85	14.89	14.68	14.75
347	NYSE	FTF	Wed, Jan 19, 2005	14.90	14.95	14.66	14.71
346	NYSE	FTF	Tue, Jan 18, 2005	14.86	14.97	14.70	14.80
345	NYSE	FTF	Fri, Jan 14, 2005	14.85	14.98	14.70	14.97
344	NYSE	FTF	Thu, Jan 13, 2005	14.78	14.85	14.62	14.76
343	NYSE	FTF	Wed, Jan 12, 2005	14.90	14.94	14.62	14.68
342	NYSE	FTF	Tue, Jan 11, 2005	14.98	14.98	14.60	14.80
341	NYSE	FTF	Mon, Jan 10, 2005	14.99	14.99	14.77	14.89
340	NYSE	FTF	Fri, Jan 7, 2005	14.85	14.87	14.65	14.66
339	NYSE	FTF	Thu, Jan 6, 2005	14.81	14.85	14.68	14.72
338	NYSE	FTF	Wed, Jan 5, 2005	14.60	14.80	14.48	14.71
337	NYSE	FTF	Tue, Jan 4, 2005	14.69	14.75	14.50	14.50
336	NYSE	FTF	Mon, Jan 3, 2005	14.70	14.80	14.46	14.67
335	NYSE	FTF	Fri, Dec 31, 2004	14.65	14.74	14.58	14.62
334	NYSE	FTF	Thu, Dec 30, 2004	14.79	14.80	14.40	14.62
333	NYSE	FTF	Wed, Dec 29, 2004	14.93	14.93	14.51	14.73
332	NYSE	FTF	Tue, Dec 28, 2004	14.91	14.91	14.69	14.75
331	NYSE	FTF	Mon, Dec 27, 2004	14.95	14.98	14.75	14.81
330	NYSE	FTF	Thu, Dec 23, 2004	14.88	14.94	14.70	14.92
329	NYSE	FTF	Wed, Dec 22, 2004	14.80	14.91	14.61	14.78
328	NYSE	FTF	Tue, Dec 21, 2004	14.88	14.90	14.76	14.84
327	NYSE	FTF	Mon, Dec 20, 2004	14.66	14.90	14.65	14.70
326	NYSE	FTF	Fri, Dec 17, 2004	14.91	14.96	14.55	14.66
325	NYSE	FTF	Thu, Dec 16, 2004	14.59	14.91	14.47	14.63
324	NYSE	FTF	Wed, Dec 15, 2004	14.59	14.61	14.48	14.49
323	NYSE	FTF	Tue, Dec 14, 2004	14.67	14.70	14.48	14.54
322	NYSE	FTF	Mon, Dec 13, 2004	14.55	14.60	14.42	14.60
321	NYSE	FTF	Fri, Dec 10, 2004	14.51	14.60	14.43	14.52
320	NYSE	FTF	Thu, Dec 9, 2004	14.50	14.51	14.40	14.51
319	NYSE	FTF	Wed, Dec 8, 2004	14.52	14.52	14.46	14.49
318	NYSE	FTF	Tue, Dec 7, 2004	14.39	14.44	14.36	14.37
317	NYSE	FTF	Mon, Dec 6, 2004	14.47	14.50	14.36	14.39
316	NYSE	FTF	Fri, Dec 3, 2004	14.41	14.43	14.28	14.37
315	NYSE	FTF	Thu, Dec 2, 2004	14.38	14.42	14.17	14.31
314	NYSE	FTF	Wed, Dec 1, 2004	14.45	14.45	14.21	14.31
313	NYSE	FTF	Tue, Nov 30, 2004	14.50	14.50	14.19	14.20
312	NYSE	FTF	Mon, Nov 29, 2004	14.49	14.58	14.32	14.32
311	NYSE	FTF	Fri, Nov 26, 2004	14.55	14.56	14.42	14.48
310	NYSE	FTF	Wed, Nov 24, 2004	14.75	14.75	14.50	14.64
309	NYSE	FTF	Tue, Nov 23, 2004	14.60	14.63	14.40	14.59
308	NYSE	FTF	Mon, Nov 22, 2004	14.49	14.50	14.45	14.50
307	NYSE	FTF	Fri, Nov 19, 2004	14.55	14.55	14.35	14.45
306	NYSE	FTF	Thu, Nov 18, 2004	14.60	14.60	14.46	14.50
305	NYSE	FTF	Wed, Nov 17, 2004	14.70	14.71	14.45	14.45
304	NYSE	FTF	Tue, Nov 16, 2004	14.80	14.96	14.30	14.60
303	NYSE	FTF	Mon, Nov 15, 2004	14.61	14.73	14.34	14.73
302	NYSE	FTF	Fri, Nov 12, 2004	14.47	14.51	14.30	14.51
301	NYSE	FTF	Thu, Nov 11, 2004	14.30	14.50	14.12	14.46
300	NYSE	FTF	Wed, Nov 10, 2004	14.30	14.30	14.14	14.20
299	NYSE	FTF	Tue, Nov 9, 2004	14.35	14.38	14.10	14.20
298	NYSE	FTF	Mon, Nov 8, 2004	14.70	14.74	14.35	14.35
297	NYSE	FTF	Fri, Nov 5, 2004	14.83	14.83	14.55	14.60
296	NYSE	FTF	Thu, Nov 4, 2004	14.84	14.90	14.79	14.79
295	NYSE	FTF	Wed, Nov 3, 2004	14.96	14.96	14.67	14.78
294	NYSE	FTF	Tue, Nov 2, 2004	14.90	14.93	14.79	14.83
293	NYSE	FTF	Mon, Nov 1, 2004	14.70	14.88	14.70	14.78
292	NYSE	FTF	Fri, Oct 29, 2004	14.58	14.68	14.45	14.61
291	NYSE	FTF	Thu, Oct 28, 2004	14.53	14.60	14.41	14.48
290	NYSE	FTF	Wed, Oct 27, 2004	14.59	14.60	14.41	14.56
289	NYSE	FTF	Tue, Oct 26, 2004	14.61	14.65	14.50	14.56
288	NYSE	FTF	Mon, Oct 25, 2004	14.65	14.72	14.51	14.51
287	NYSE	FTF	Fri, Oct 22, 2004	14.62	14.75	14.51	14.55
286	NYSE	FTF	Thu, Oct 21, 2004	14.70	14.74	14.52	14.58
285	NYSE	FTF	Wed, Oct 20, 2004	14.80	14.80	14.60	14.60
284	NYSE	FTF	Tue, Oct 19, 2004	14.84	14.86	14.60	14.73
283	NYSE	FTF	Mon, Oct 18, 2004	14.85	14.85	14.60	14.69
282	NYSE	FTF	Fri, Oct 15, 2004	14.70	14.84	14.61	14.75
281	NYSE	FTF	Thu, Oct 14, 2004	14.70	14.75	14.50	14.58
280	NYSE	FTF	Wed, Oct 13, 2004	14.65	14.69	14.53	14.66
279	NYSE	FTF	Tue, Oct 12, 2004	14.63	14.65	14.50	14.61
278	NYSE	FTF	Mon, Oct 11, 2004	14.59	14.65	14.50	14.63
277	NYSE	FTF	Fri, Oct 8, 2004	14.61	14.69	14.52	14.59
276	NYSE	FTF	Thu, Oct 7, 2004	14.69	14.69	14.51	14.51
275	NYSE	FTF	Wed, Oct 6, 2004	14.50	14.67	14.50	14.67
274	NYSE	FTF	Tue, Oct 5, 2004	14.53	14.55	14.41	14.45
273	NYSE	FTF	Mon, Oct 4, 2004	14.60	14.69	14.51	14.55
272	NYSE	FTF	Fri, Oct 1, 2004	14.57	14.58	14.37	14.51
271	NYSE	FTF	Thu, Sep 30, 2004	14.45	14.63	14.37	14.54
270	NYSE	FTF	Wed, Sep 29, 2004	14.72	14.73	14.35	14.35
269	NYSE	FTF	Tue, Sep 28, 2004	14.70	14.83	14.51	14.54
268	NYSE	FTF	Mon, Sep 27, 2004	14.66	14.85	14.50	14.70
267	NYSE	FTF	Fri, Sep 24, 2004	14.65	14.79	14.46	14.66
266	NYSE	FTF	Thu, Sep 23, 2004	14.67	14.80	14.50	14.50
265	NYSE	FTF	Wed, Sep 22, 2004	14.80	14.84	14.55	14.71
264	NYSE	FTF	Tue, Sep 21, 2004	14.77	14.82	14.43	14.70
263	NYSE	FTF	Mon, Sep 20, 2004	14.85	14.92	14.55	14.75
262	NYSE	FTF	Fri, Sep 17, 2004	14.75	14.85	14.52	14.75
261	NYSE	FTF	Thu, Sep 16, 2004	14.55	14.75	14.45	14.65
260	NYSE	FTF	Wed, Sep 15, 2004	14.60	14.67	14.25	14.45
259	NYSE	FTF	Tue, Sep 14, 2004	14.52	14.58	14.31	14.39
258	NYSE	FTF	Mon, Sep 13, 2004	14.37	14.51	14.22	14.51
257	NYSE	FTF	Fri, Sep 10, 2004	14.20	14.37	14.20	14.37
256	NYSE	FTF	Thu, Sep 9, 2004	14.50	14.50	14.22	14.36
255	NYSE	FTF	Wed, Sep 8, 2004	14.41	14.49	14.29	14.49
254	NYSE	FTF	Tue, Sep 7, 2004	14.40	14.41	14.26	14.40
253	NYSE	FTF	Fri, Sep 3, 2004	14.40	14.41	14.20	14.40
252	NYSE	FTF	Thu, Sep 2, 2004	14.40	14.41	14.22	14.29
251	NYSE	FTF	Wed, Sep 1, 2004	14.35	14.41	14.20	14.32
250	NYSE	FTF	Tue, Aug 31, 2004	14.19	14.30	14.14	14.30
249	NYSE	FTF	Mon, Aug 30, 2004	14.15	14.20	14.06	14.16
248	NYSE	FTF	Fri, Aug 27, 2004	14.16	14.20	14.04	14.12
247	NYSE	FTF	Thu, Aug 26, 2004	14.20	14.29	14.06	14.19
246	NYSE	FTF	Wed, Aug 25, 2004	14.44	14.45	14.12	14.20
245	NYSE	FTF	Tue, Aug 24, 2004	14.20	14.35	14.06	14.35
244	NYSE	FTF	Mon, Aug 23, 2004	14.23	14.23	13.99	14.22
243	NYSE	FTF	Fri, Aug 20, 2004	14.25	14.35	14.07	14.17
242	NYSE	FTF	Thu, Aug 19, 2004	14.28	14.38	14.10	14.22
241	NYSE	FTF	Wed, Aug 18, 2004	14.26	14.45	14.11	14.18
240	NYSE	FTF	Tue, Aug 17, 2004	14.25	14.45	14.10	14.34
239	NYSE	FTF	Mon, Aug 16, 2004	14.18	14.35	13.96	14.31
238	NYSE	FTF	Fri, Aug 13, 2004	14.26	14.26	13.96	14.18
237	NYSE	FTF	Thu, Aug 12, 2004	14.05	14.31	13.86	14.23
236	NYSE	FTF	Wed, Aug 11, 2004	14.04	14.14	14.00	14.05
235	NYSE	FTF	Tue, Aug 10, 2004	14.00	14.23	13.94	14.00
234	NYSE	FTF	Mon, Aug 9, 2004	14.00	14.14	13.93	14.00
233	NYSE	FTF	Fri, Aug 6, 2004	13.95	14.10	13.94	13.94
232	NYSE	FTF	Thu, Aug 5, 2004	13.95	14.00	13.85	13.85
231	NYSE	FTF	Wed, Aug 4, 2004	13.85	13.95	13.85	13.95
230	NYSE	FTF	Tue, Aug 3, 2004	13.87	13.90	13.76	13.85
229	NYSE	FTF	Mon, Aug 2, 2004	13.97	13.97	13.75	13.79
228	NYSE	FTF	Fri, Jul 30, 2004	13.93	13.95	13.75	13.95
227	NYSE	FTF	Thu, Jul 29, 2004	13.85	13.93	13.76	13.89
226	NYSE	FTF	Wed, Jul 28, 2004	13.80	13.87	13.75	13.75
225	NYSE	FTF	Tue, Jul 27, 2004	13.93	13.93	13.70	13.84
224	NYSE	FTF	Mon, Jul 26, 2004	13.95	13.96	13.82	13.92
223	NYSE	FTF	Fri, Jul 23, 2004	13.85	13.94	13.78	13.93
222	NYSE	FTF	Thu, Jul 22, 2004	13.94	13.94	13.74	13.90
221	NYSE	FTF	Wed, Jul 21, 2004	13.75	13.89	13.70	13.89
220	NYSE	FTF	Tue, Jul 20, 2004	13.90	13.93	13.72	13.80
219	NYSE	FTF	Mon, Jul 19, 2004	13.77	13.93	13.72	13.90
218	NYSE	FTF	Fri, Jul 16, 2004	13.59	13.86	13.59	13.77
217	NYSE	FTF	Thu, Jul 15, 2004	13.69	13.69	13.36	13.52
216	NYSE	FTF	Wed, Jul 14, 2004	13.61	13.79	13.51	13.64
215	NYSE	FTF	Tue, Jul 13, 2004	13.58	13.68	13.50	13.61
214	NYSE	FTF	Mon, Jul 12, 2004	13.66	13.75	13.58	13.58
213	NYSE	FTF	Fri, Jul 9, 2004	13.59	13.64	13.48	13.64
212	NYSE	FTF	Thu, Jul 8, 2004	13.49	13.68	13.49	13.50
211	NYSE	FTF	Wed, Jul 7, 2004	13.59	13.69	13.41	13.58
210	NYSE	FTF	Tue, Jul 6, 2004	13.42	13.61	13.37	13.54
209	NYSE	FTF	Fri, Jul 2, 2004	13.45	13.61	13.37	13.52
208	NYSE	FTF	Thu, Jul 1, 2004	13.30	13.49	13.23	13.25
207	NYSE	FTF	Wed, Jun 30, 2004	13.35	13.37	13.20	13.31
206	NYSE	FTF	Tue, Jun 29, 2004	13.37	13.45	13.26	13.29
205	NYSE	FTF	Mon, Jun 28, 2004	13.39	13.49	13.33	13.45
204	NYSE	FTF	Fri, Jun 25, 2004	13.49	13.55	13.40	13.43
203	NYSE	FTF	Thu, Jun 24, 2004	13.60	13.63	13.33	13.46
202	NYSE	FTF	Wed, Jun 23, 2004	13.95	13.98	13.56	13.56
201	NYSE	FTF	Tue, Jun 22, 2004	13.95	13.99	13.77	13.80
200	NYSE	FTF	Mon, Jun 21, 2004	13.65	13.90	13.65	13.85
199	NYSE	FTF	Fri, Jun 18, 2004	13.80	13.94	13.56	13.73
198	NYSE	FTF	Thu, Jun 17, 2004	13.73	13.94	13.71	13.84
197	NYSE	FTF	Wed, Jun 16, 2004	13.55	14.00	13.55	13.85
196	NYSE	FTF	Tue, Jun 15, 2004	13.43	13.65	13.41	13.65
195	NYSE	FTF	Mon, Jun 14, 2004	13.55	13.67	13.40	13.43
194	NYSE	FTF	Thu, Jun 10, 2004	13.57	13.67	13.44	13.65
193	NYSE	FTF	Wed, Jun 9, 2004	13.55	13.73	13.45	13.57
192	NYSE	FTF	Tue, Jun 8, 2004	13.47	14.50	13.43	13.55
191	NYSE	FTF	Mon, Jun 7, 2004	13.42	13.70	13.32	13.51
190	NYSE	FTF	Fri, Jun 4, 2004	13.60	13.82	13.39	13.50
189	NYSE	FTF	Thu, Jun 3, 2004	13.65	13.72	13.53	13.57
188	NYSE	FTF	Wed, Jun 2, 2004	13.55	13.78	13.50	13.65
187	NYSE	FTF	Tue, Jun 1, 2004	13.63	13.79	13.52	13.53
186	NYSE	FTF	Fri, May 28, 2004	13.63	13.74	13.52	13.73
185	NYSE	FTF	Thu, May 27, 2004	13.50	13.94	13.44	13.53
184	NYSE	FTF	Wed, May 26, 2004	13.48	13.79	13.36	13.50
183	NYSE	FTF	Tue, May 25, 2004	13.57	13.74	13.31	13.48
182	NYSE	FTF	Mon, May 24, 2004	13.49	13.67	13.30	13.48
181	NYSE	FTF	Fri, May 21, 2004	13.31	13.52	13.30	13.45
180	NYSE	FTF	Thu, May 20, 2004	13.81	13.85	13.31	13.35
179	NYSE	FTF	Wed, May 19, 2004	13.80	13.94	13.52	13.78
178	NYSE	FTF	Tue, May 18, 2004	13.85	13.95	13.65	13.70
177	NYSE	FTF	Mon, May 17, 2004	13.45	13.79	13.23	13.75
176	NYSE	FTF	Fri, May 14, 2004	13.50	13.66	13.20	13.40
175	NYSE	FTF	Thu, May 13, 2004	13.35	13.50	13.10	13.50
174	NYSE	FTF	Wed, May 12, 2004	13.50	13.50	13.11	13.48
173	NYSE	FTF	Tue, May 11, 2004	13.16	13.50	13.16	13.50
172	NYSE	FTF	Mon, May 10, 2004	13.31	13.39	13.05	13.06
171	NYSE	FTF	Fri, May 7, 2004	13.64	13.85	13.30	13.41
170	NYSE	FTF	Thu, May 6, 2004	13.86	14.22	13.80	14.14
169	NYSE	FTF	Wed, May 5, 2004	13.72	13.99	13.50	13.76
168	NYSE	FTF	Tue, May 4, 2004	13.67	13.85	13.51	13.71
167	NYSE	FTF	Mon, May 3, 2004	13.80	13.87	13.51	13.75
166	NYSE	FTF	Fri, Apr 30, 2004	13.26	13.62	13.20	13.53
165	NYSE	FTF	Thu, Apr 29, 2004	13.34	13.60	13.34	13.43
164	NYSE	FTF	Wed, Apr 28, 2004	13.41	13.45	13.06	13.30
163	NYSE	FTF	Tue, Apr 27, 2004	13.11	13.47	13.01	13.47
162	NYSE	FTF	Mon, Apr 26, 2004	13.51	13.57	13.11	13.32
161	NYSE	FTF	Fri, Apr 23, 2004	13.75	13.75	13.35	13.45
160	NYSE	FTF	Thu, Apr 22, 2004	14.10	14.20	13.75	13.77
159	NYSE	FTF	Wed, Apr 21, 2004	14.10	14.28	13.55	13.99
158	NYSE	FTF	Tue, Apr 20, 2004	14.50	14.50	13.87	14.20
157	NYSE	FTF	Mon, Apr 19, 2004	14.27	14.60	14.10	14.50
156	NYSE	FTF	Fri, Apr 16, 2004	13.60	14.35	13.60	14.35
155	NYSE	FTF	Thu, Apr 15, 2004	13.75	13.80	13.30	13.64
154	NYSE	FTF	Wed, Apr 14, 2004	14.09	14.09	13.55	13.75
153	NYSE	FTF	Tue, Apr 13, 2004	14.30	14.33	13.90	14.09
152	NYSE	FTF	Mon, Apr 12, 2004	14.76	14.76	14.30	14.49
151	NYSE	FTF	Thu, Apr 8, 2004	14.55	14.80	14.50	14.78
150	NYSE	FTF	Wed, Apr 7, 2004	14.47	14.70	14.22	14.40
149	NYSE	FTF	Tue, Apr 6, 2004	14.51	14.60	14.21	14.37
148	NYSE	FTF	Mon, Apr 5, 2004	14.74	14.74	14.30	14.50
147	NYSE	FTF	Fri, Apr 2, 2004	14.74	14.88	14.71	14.75
146	NYSE	FTF	Thu, Apr 1, 2004	14.86	14.90	14.79	14.83
145	NYSE	FTF	Wed, Mar 31, 2004	14.85	14.87	14.75	14.87
144	NYSE	FTF	Tue, Mar 30, 2004	14.84	14.86	14.74	14.82
143	NYSE	FTF	Mon, Mar 29, 2004	14.70	14.80	14.65	14.75
142	NYSE	FTF	Fri, Mar 26, 2004	14.83	14.84	14.69	14.83
141	NYSE	FTF	Thu, Mar 25, 2004	14.85	14.85	14.70	14.74
140	NYSE	FTF	Wed, Mar 24, 2004	14.83	14.90	14.73	14.84
139	NYSE	FTF	Tue, Mar 23, 2004	14.74	14.90	14.74	14.89
138	NYSE	FTF	Mon, Mar 22, 2004	14.82	14.91	14.73	14.73
137	NYSE	FTF	Fri, Mar 19, 2004	14.85	14.95	14.82	14.83
136	NYSE	FTF	Thu, Mar 18, 2004	15.00	15.00	14.82	14.90
135	NYSE	FTF	Wed, Mar 17, 2004	14.93	15.00	14.90	15.00
134	NYSE	FTF	Tue, Mar 16, 2004	14.76	14.98	14.75	14.91
133	NYSE	FTF	Mon, Mar 15, 2004	14.83	14.91	14.75	14.81
132	NYSE	FTF	Fri, Mar 12, 2004	14.93	14.95	14.77	14.77
131	NYSE	FTF	Thu, Mar 11, 2004	15.00	15.00	14.85	14.93
130	NYSE	FTF	Wed, Mar 10, 2004	14.92	14.95	14.82	14.95
129	NYSE	FTF	Tue, Mar 9, 2004	14.84	14.99	14.84	14.92
128	NYSE	FTF	Mon, Mar 8, 2004	14.82	14.95	14.75	14.90
127	NYSE	FTF	Fri, Mar 5, 2004	14.87	14.95	14.75	14.85
126	NYSE	FTF	Thu, Mar 4, 2004	14.89	14.95	14.75	14.90
125	NYSE	FTF	Wed, Mar 3, 2004	14.80	14.92	14.80	14.85
124	NYSE	FTF	Tue, Mar 2, 2004	14.85	14.89	14.74	14.85
123	NYSE	FTF	Mon, Mar 1, 2004	14.80	14.85	14.70	14.83
122	NYSE	FTF	Fri, Feb 27, 2004	14.95	15.00	14.70	14.75
121	NYSE	FTF	Thu, Feb 26, 2004	14.90	14.99	14.67	14.99
120	NYSE	FTF	Wed, Feb 25, 2004	14.68	14.80	14.58	14.80
119	NYSE	FTF	Tue, Feb 24, 2004	14.90	14.92	14.70	14.70
118	NYSE	FTF	Mon, Feb 23, 2004	15.02	15.02	14.76	14.85
117	NYSE	FTF	Fri, Feb 20, 2004	14.95	15.00	14.80	15.00
116	NYSE	FTF	Thu, Feb 19, 2004	15.14	15.14	14.85	14.85
115	NYSE	FTF	Wed, Feb 18, 2004	14.85	15.05	14.75	15.05
114	NYSE	FTF	Tue, Feb 17, 2004	14.95	14.95	14.72	14.79
113	NYSE	FTF	Fri, Feb 13, 2004	14.99	15.00	14.80	14.85
112	NYSE	FTF	Thu, Feb 12, 2004	14.95	15.00	14.86	14.99
111	NYSE	FTF	Wed, Feb 11, 2004	15.00	15.00	14.85	14.95
110	NYSE	FTF	Tue, Feb 10, 2004	14.90	15.00	14.70	15.00
109	NYSE	FTF	Mon, Feb 9, 2004	14.72	14.90	14.70	14.90
108	NYSE	FTF	Fri, Feb 6, 2004	15.00	15.00	14.70	14.70
107	NYSE	FTF	Thu, Feb 5, 2004	15.01	15.03	14.85	14.98
106	NYSE	FTF	Wed, Feb 4, 2004	14.87	15.00	14.80	15.00
105	NYSE	FTF	Tue, Feb 3, 2004	14.90	14.99	14.80	14.90
104	NYSE	FTF	Mon, Feb 2, 2004	14.92	15.00	14.78	14.80
103	NYSE	FTF	Fri, Jan 30, 2004	14.85	15.00	14.80	14.90
102	NYSE	FTF	Thu, Jan 29, 2004	14.80	14.90	14.75	14.90
101	NYSE	FTF	Wed, Jan 28, 2004	14.85	14.92	14.70	14.77
100	NYSE	FTF	Tue, Jan 27, 2004	14.96	15.00	14.80	14.85
99	NYSE	FTF	Mon, Jan 26, 2004	14.85	15.00	14.82	14.96
98	NYSE	FTF	Fri, Jan 23, 2004	15.00	15.05	14.83	14.85
97	NYSE	FTF	Thu, Jan 22, 2004	14.92	15.00	14.85	15.00
96	NYSE	FTF	Wed, Jan 21, 2004	15.02	15.05	14.90	14.93
95	NYSE	FTF	Tue, Jan 20, 2004	15.00	15.04	14.90	15.00
94	NYSE	FTF	Fri, Jan 16, 2004	14.99	15.00	14.89	14.90
93	NYSE	FTF	Thu, Jan 15, 2004	14.90	15.00	14.82	14.95
92	NYSE	FTF	Wed, Jan 14, 2004	15.00	15.00	14.80	14.80
91	NYSE	FTF	Tue, Jan 13, 2004	14.86	15.00	14.86	15.00
90	NYSE	FTF	Mon, Jan 12, 2004	14.88	15.00	14.76	14.86
89	NYSE	FTF	Fri, Jan 9, 2004	14.95	15.00	14.86	14.98
88	NYSE	FTF	Thu, Jan 8, 2004	14.99	14.99	14.80	14.85
87	NYSE	FTF	Wed, Jan 7, 2004	14.80	14.99	14.70	14.90
86	NYSE	FTF	Tue, Jan 6, 2004	14.80	15.00	14.65	14.80
85	NYSE	FTF	Mon, Jan 5, 2004	14.76	14.80	14.57	14.70
84	NYSE	FTF	Fri, Jan 2, 2004	14.70	14.70	14.60	14.70
83	NYSE	FTF	Wed, Dec 31, 2003	14.45	14.60	14.41	14.60
82	NYSE	FTF	Tue, Dec 30, 2003	14.70	14.79	14.51	14.51
81	NYSE	FTF	Mon, Dec 29, 2003	14.72	14.72	14.51	14.70
80	NYSE	FTF	Fri, Dec 26, 2003	14.70	14.72	14.55	14.72
79	NYSE	FTF	Wed, Dec 24, 2003	14.70	14.70	14.46	14.69
78	NYSE	FTF	Tue, Dec 23, 2003	14.52	14.70	14.42	14.62
77	NYSE	FTF	Mon, Dec 22, 2003	14.55	14.59	14.39	14.42
76	NYSE	FTF	Fri, Dec 19, 2003	14.59	14.60	14.30	14.44
75	NYSE	FTF	Thu, Dec 18, 2003	14.60	14.60	14.40	14.53
74	NYSE	FTF	Wed, Dec 17, 2003	14.40	14.60	14.40	14.50
73	NYSE	FTF	Tue, Dec 16, 2003	14.27	14.63	14.20	14.35
72	NYSE	FTF	Mon, Dec 15, 2003	14.38	14.42	14.16	14.17
71	NYSE	FTF	Fri, Dec 12, 2003	14.24	14.33	14.14	14.28
70	NYSE	FTF	Thu, Dec 11, 2003	14.06	14.25	14.05	14.14
69	NYSE	FTF	Wed, Dec 10, 2003	14.17	14.25	14.04	14.10
68	NYSE	FTF	Tue, Dec 9, 2003	14.04	14.16	14.01	14.15
67	NYSE	FTF	Mon, Dec 8, 2003	14.12	14.15	14.00	14.14
66	NYSE	FTF	Fri, Dec 5, 2003	13.90	14.14	13.80	14.10
65	NYSE	FTF	Thu, Dec 4, 2003	14.10	14.17	13.83	14.00
64	NYSE	FTF	Wed, Dec 3, 2003	14.37	14.37	13.96	14.10
63	NYSE	FTF	Tue, Dec 2, 2003	14.25	14.29	14.01	14.27
62	NYSE	FTF	Mon, Dec 1, 2003	14.49	14.49	14.07	14.20
61	NYSE	FTF	Fri, Nov 28, 2003	14.26	14.50	14.21	14.45
60	NYSE	FTF	Wed, Nov 26, 2003	14.35	14.50	14.29	14.29
59	NYSE	FTF	Tue, Nov 25, 2003	14.30	14.55	14.27	14.45
58	NYSE	FTF	Mon, Nov 24, 2003	14.46	14.66	14.35	14.50
57	NYSE	FTF	Fri, Nov 21, 2003	14.70	14.74	14.45	14.45
56	NYSE	FTF	Thu, Nov 20, 2003	14.65	14.70	14.52	14.60
55	NYSE	FTF	Wed, Nov 19, 2003	14.62	14.73	14.60	14.60
54	NYSE	FTF	Tue, Nov 18, 2003	14.75	14.80	14.51	14.61
53	NYSE	FTF	Mon, Nov 17, 2003	14.71	14.82	14.60	14.73
52	NYSE	FTF	Fri, Nov 14, 2003	14.85	14.89	14.70	14.89
51	NYSE	FTF	Thu, Nov 13, 2003	14.85	14.85	14.69	14.82
50	NYSE	FTF	Wed, Nov 12, 2003	14.70	14.84	14.70	14.80
49	NYSE	FTF	Tue, Nov 11, 2003	14.80	14.80	14.70	14.70
48	NYSE	FTF	Mon, Nov 10, 2003	14.70	14.80	14.70	14.80
47	NYSE	FTF	Fri, Nov 7, 2003	14.65	14.84	14.61	14.74
46	NYSE	FTF	Thu, Nov 6, 2003	14.85	14.88	14.65	14.65
45	NYSE	FTF	Wed, Nov 5, 2003	14.83	14.90	14.70	14.79
44	NYSE	FTF	Tue, Nov 4, 2003	14.55	15.00	14.55	14.83
43	NYSE	FTF	Mon, Nov 3, 2003	14.78	14.78	14.50	14.50
42	NYSE	FTF	Fri, Oct 31, 2003	14.65	14.70	14.50	14.70
41	NYSE	FTF	Thu, Oct 30, 2003	14.60	14.60	14.45	14.59
40	NYSE	FTF	Wed, Oct 29, 2003	14.55	14.60	14.46	14.58
39	NYSE	FTF	Tue, Oct 28, 2003	14.60	14.75	14.50	14.51
38	NYSE	FTF	Mon, Oct 27, 2003	14.80	14.80	14.57	14.57
37	NYSE	FTF	Fri, Oct 24, 2003	14.81	14.95	14.75	14.81
36	NYSE	FTF	Thu, Oct 23, 2003	14.80	14.95	14.70	14.80
35	NYSE	FTF	Wed, Oct 22, 2003	14.85	14.90	14.76	14.76
34	NYSE	FTF	Tue, Oct 21, 2003	14.80	14.90	14.77	14.78
33	NYSE	FTF	Mon, Oct 20, 2003	14.80	14.90	14.73	14.82
32	NYSE	FTF	Fri, Oct 17, 2003	14.82	14.92	14.76	14.80
31	NYSE	FTF	Thu, Oct 16, 2003	14.69	14.95	14.57	14.90
30	NYSE	FTF	Wed, Oct 15, 2003	14.85	14.85	14.71	14.73
29	NYSE	FTF	Tue, Oct 14, 2003	14.92	14.92	14.83	14.85
28	NYSE	FTF	Mon, Oct 13, 2003	14.96	14.97	14.91	14.92
27	NYSE	FTF	Fri, Oct 10, 2003	14.96	14.97	14.96	14.96
26	NYSE	FTF	Thu, Oct 9, 2003	14.96	14.97	14.96	14.96
25	NYSE	FTF	Wed, Oct 8, 2003	14.97	14.97	14.96	14.97
24	NYSE	FTF	Tue, Oct 7, 2003	14.96	14.97	14.96	14.97
23	NYSE	FTF	Mon, Oct 6, 2003	14.97	14.97	14.96	14.96
22	NYSE	FTF	Fri, Oct 3, 2003	14.96	14.97	14.96	14.96
21	NYSE	FTF	Thu, Oct 2, 2003	14.97	14.97	14.96	14.97
20	NYSE	FTF	Wed, Oct 1, 2003	14.96	14.97	14.96	14.96
19	NYSE	FTF	Tue, Sep 30, 2003	14.96	14.97	14.96	14.96
18	NYSE	FTF	Mon, Sep 29, 2003	14.95	14.99	14.95	14.96
17	NYSE	FTF	Fri, Sep 26, 2003	14.94	14.96	14.94	14.95
16	NYSE	FTF	Thu, Sep 25, 2003	15.00	15.00	14.60	14.94
15	NYSE	FTF	Wed, Sep 24, 2003	15.00	15.01	15.00	15.00
14	NYSE	FTF	Tue, Sep 23, 2003	15.00	15.01	15.00	15.01
13	NYSE	FTF	Mon, Sep 22, 2003	15.00	15.01	15.00	15.01
12	NYSE	FTF	Fri, Sep 19, 2003	15.02	15.02	15.00	15.00
11	NYSE	FTF	Thu, Sep 18, 2003	15.00	15.02	15.00	15.02
10	NYSE	FTF	Wed, Sep 17, 2003	15.00	15.02	15.00	15.00
9	NYSE	FTF	Tue, Sep 16, 2003	15.00	15.04	15.00	15.00
8	NYSE	FTF	Mon, Sep 15, 2003	15.00	15.01	15.00	15.00
7	NYSE	FTF	Fri, Sep 12, 2003	15.02	15.02	15.00	15.01
6	NYSE	FTF	Thu, Sep 11, 2003	15.04	15.04	15.00	15.02
5	NYSE	FTF	Wed, Sep 10, 2003	15.01	15.01	15.00	15.01
4	NYSE	FTF	Tue, Sep 9, 2003	15.00	15.03	15.00	15.00
3	NYSE	FTF	Mon, Sep 8, 2003	15.00	15.04	15.00	15.00
2	NYSE	FTF	Fri, Sep 5, 2003	15.01	15.05	15.00	15.03
1	NYSE	FTF	Thu, Sep 4, 2003	15.00	15.05	15.00	15.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Franklin Limited Duration Income Trust NYSE:FTF 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