TechnipFMC PLC NYSE:FTI Historical Prices

Below are the 5714 trading days of historical prices for FTI.

#	Exchange	Symbol	Date	Open	High	Low	Close
5714	NYSE	FTI	Mon, Mar 4, 2024	22.60	22.61	21.63	21.68
5713	NYSE	FTI	Fri, Mar 1, 2024	21.95	22.97	21.92	22.58
5712	NYSE	FTI	Thu, Feb 29, 2024	22.06	22.24	21.61	21.69
5711	NYSE	FTI	Wed, Feb 28, 2024	21.95	22.29	21.65	21.91
5710	NYSE	FTI	Tue, Feb 27, 2024	22.07	22.08	21.55	21.97
5709	NYSE	FTI	Mon, Feb 26, 2024	21.58	22.13	21.28	21.97
5708	NYSE	FTI	Fri, Feb 23, 2024	21.19	21.73	20.93	21.53
5707	NYSE	FTI	Thu, Feb 22, 2024	20.49	21.67	20.04	21.52
5706	NYSE	FTI	Wed, Feb 21, 2024	20.01	20.49	19.86	20.27
5705	NYSE	FTI	Tue, Feb 20, 2024	19.66	20.02	19.48	19.94
5704	NYSE	FTI	Fri, Feb 16, 2024	19.69	19.90	19.44	19.72
5703	NYSE	FTI	Thu, Feb 15, 2024	19.31	19.69	19.23	19.69
5702	NYSE	FTI	Wed, Feb 14, 2024	19.16	19.40	19.02	19.23
5701	NYSE	FTI	Tue, Feb 13, 2024	19.11	19.20	18.78	18.99
5700	NYSE	FTI	Mon, Feb 12, 2024	19.22	19.37	19.15	19.20
5699	NYSE	FTI	Fri, Feb 9, 2024	19.15	19.35	18.97	19.14
5698	NYSE	FTI	Thu, Feb 8, 2024	19.02	19.37	18.96	19.25
5697	NYSE	FTI	Wed, Feb 7, 2024	18.99	19.18	18.82	19.08
5696	NYSE	FTI	Tue, Feb 6, 2024	18.92	19.13	18.84	18.95
5695	NYSE	FTI	Mon, Feb 5, 2024	18.85	18.96	18.54	18.80
5694	NYSE	FTI	Fri, Feb 2, 2024	19.26	19.38	18.86	18.87
5693	NYSE	FTI	Thu, Feb 1, 2024	19.44	19.58	19.17	19.33
5692	NYSE	FTI	Wed, Jan 31, 2024	19.93	19.93	19.32	19.34
5691	NYSE	FTI	Tue, Jan 30, 2024	19.49	19.85	19.16	19.79
5690	NYSE	FTI	Mon, Jan 29, 2024	20.44	20.53	20.23	20.40
5689	NYSE	FTI	Fri, Jan 26, 2024	19.93	20.57	19.85	20.57
5688	NYSE	FTI	Thu, Jan 25, 2024	20.09	20.17	19.64	19.97
5687	NYSE	FTI	Wed, Jan 24, 2024	19.73	19.91	19.46	19.75
5686	NYSE	FTI	Tue, Jan 23, 2024	19.55	20.09	19.46	19.55
5685	NYSE	FTI	Mon, Jan 22, 2024	19.35	19.76	19.21	19.64
5684	NYSE	FTI	Fri, Jan 19, 2024	19.11	19.51	19.04	19.37
5683	NYSE	FTI	Thu, Jan 18, 2024	18.87	19.10	18.63	19.05
5682	NYSE	FTI	Wed, Jan 17, 2024	18.50	19.14	18.50	18.76
5681	NYSE	FTI	Tue, Jan 16, 2024	18.89	19.03	18.62	18.65
5680	NYSE	FTI	Fri, Jan 12, 2024	19.01	19.11	18.65	18.88
5679	NYSE	FTI	Thu, Jan 11, 2024	18.55	18.70	18.37	18.66
5678	NYSE	FTI	Wed, Jan 10, 2024	18.79	18.81	18.33	18.51
5677	NYSE	FTI	Tue, Jan 9, 2024	18.91	19.00	18.52	18.85
5676	NYSE	FTI	Mon, Jan 8, 2024	19.42	19.43	18.73	19.05
5675	NYSE	FTI	Fri, Jan 5, 2024	19.73	20.03	19.65	19.83
5674	NYSE	FTI	Thu, Jan 4, 2024	20.00	20.10	19.51	19.56
5673	NYSE	FTI	Wed, Jan 3, 2024	20.05	20.16	19.72	19.88
5672	NYSE	FTI	Tue, Jan 2, 2024	20.34	20.42	19.91	20.05
5671	NYSE	FTI	Fri, Dec 29, 2023	20.19	20.34	20.12	20.14
5670	NYSE	FTI	Thu, Dec 28, 2023	20.27	20.48	20.16	20.25
5669	NYSE	FTI	Wed, Dec 27, 2023	20.32	20.59	20.27	20.41
5668	NYSE	FTI	Tue, Dec 26, 2023	20.50	20.64	20.32	20.41
5667	NYSE	FTI	Fri, Dec 22, 2023	20.31	20.41	20.14	20.24
5666	NYSE	FTI	Thu, Dec 21, 2023	20.15	20.33	19.86	20.01
5665	NYSE	FTI	Wed, Dec 20, 2023	20.23	20.69	20.18	20.18
5664	NYSE	FTI	Tue, Dec 19, 2023	20.25	20.49	20.14	20.35
5663	NYSE	FTI	Mon, Dec 18, 2023	20.37	20.71	20.11	20.12
5662	NYSE	FTI	Fri, Dec 15, 2023	19.68	20.08	19.44	20.07
5661	NYSE	FTI	Thu, Dec 14, 2023	19.57	19.96	19.31	19.89
5660	NYSE	FTI	Wed, Dec 13, 2023	18.78	19.37	18.66	19.32
5659	NYSE	FTI	Tue, Dec 12, 2023	18.63	18.81	18.39	18.68
5658	NYSE	FTI	Mon, Dec 11, 2023	18.83	19.18	18.69	18.99
5657	NYSE	FTI	Fri, Dec 8, 2023	18.89	19.00	18.59	18.92
5656	NYSE	FTI	Thu, Dec 7, 2023	18.97	19.07	18.45	18.74
5655	NYSE	FTI	Wed, Dec 6, 2023	20.10	20.38	18.84	18.86
5654	NYSE	FTI	Tue, Dec 5, 2023	20.40	20.50	20.27	20.30
5653	NYSE	FTI	Mon, Dec 4, 2023	20.41	20.61	20.28	20.46
5652	NYSE	FTI	Fri, Dec 1, 2023	20.54	21.08	20.32	20.68
5651	NYSE	FTI	Thu, Nov 30, 2023	20.46	21.27	20.24	20.72
5650	NYSE	FTI	Wed, Nov 29, 2023	20.71	20.82	20.22	20.23
5649	NYSE	FTI	Tue, Nov 28, 2023	21.20	21.23	20.70	20.73
5648	NYSE	FTI	Mon, Nov 27, 2023	21.21	21.34	20.80	21.04
5647	NYSE	FTI	Fri, Nov 24, 2023	20.99	21.46	20.95	21.30
5646	NYSE	FTI	Wed, Nov 22, 2023	20.53	20.97	20.44	20.92
5645	NYSE	FTI	Tue, Nov 21, 2023	20.74	21.21	20.74	21.06
5644	NYSE	FTI	Mon, Nov 20, 2023	20.79	21.06	20.72	20.96
5643	NYSE	FTI	Fri, Nov 17, 2023	20.30	20.85	20.29	20.58
5642	NYSE	FTI	Thu, Nov 16, 2023	21.01	21.23	19.74	20.14
5641	NYSE	FTI	Wed, Nov 15, 2023	21.35	21.49	21.22	21.23
5640	NYSE	FTI	Tue, Nov 14, 2023	21.75	21.85	21.50	21.54
5639	NYSE	FTI	Mon, Nov 13, 2023	21.61	21.75	21.50	21.65
5638	NYSE	FTI	Fri, Nov 10, 2023	21.25	21.67	21.22	21.55
5637	NYSE	FTI	Thu, Nov 9, 2023	20.98	21.23	20.87	20.90
5636	NYSE	FTI	Wed, Nov 8, 2023	21.01	21.15	20.64	20.82
5635	NYSE	FTI	Tue, Nov 7, 2023	21.71	21.86	21.09	21.10
5634	NYSE	FTI	Mon, Nov 6, 2023	22.19	22.24	21.78	21.99
5633	NYSE	FTI	Fri, Nov 3, 2023	22.34	22.78	22.23	22.25
5632	NYSE	FTI	Thu, Nov 2, 2023	22.02	22.57	22.02	22.44
5631	NYSE	FTI	Wed, Nov 1, 2023	21.71	21.91	21.54	21.88
5630	NYSE	FTI	Tue, Oct 31, 2023	21.35	21.56	20.97	21.52
5629	NYSE	FTI	Mon, Oct 30, 2023	21.63	21.86	21.27	21.40
5628	NYSE	FTI	Fri, Oct 27, 2023	21.85	22.29	21.18	21.60
5627	NYSE	FTI	Thu, Oct 26, 2023	20.14	21.95	20.06	21.73
5626	NYSE	FTI	Wed, Oct 25, 2023	20.43	20.47	19.89	19.93
5625	NYSE	FTI	Tue, Oct 24, 2023	20.68	20.84	20.42	20.43
5624	NYSE	FTI	Mon, Oct 23, 2023	20.43	20.90	20.15	20.65
5623	NYSE	FTI	Fri, Oct 20, 2023	20.48	20.69	20.17	20.58
5622	NYSE	FTI	Thu, Oct 19, 2023	20.49	20.86	20.29	20.69
5621	NYSE	FTI	Wed, Oct 18, 2023	21.00	21.20	20.69	20.86
5620	NYSE	FTI	Tue, Oct 17, 2023	20.47	20.86	20.38	20.83
5619	NYSE	FTI	Mon, Oct 16, 2023	20.51	20.68	20.22	20.44
5618	NYSE	FTI	Fri, Oct 13, 2023	20.17	20.57	19.96	20.52
5617	NYSE	FTI	Thu, Oct 12, 2023	20.30	20.35	19.74	20.02
5616	NYSE	FTI	Wed, Oct 11, 2023	19.75	20.13	19.59	20.10
5615	NYSE	FTI	Tue, Oct 10, 2023	20.06	20.21	19.85	20.00
5614	NYSE	FTI	Mon, Oct 9, 2023	19.50	20.27	19.43	20.07
5613	NYSE	FTI	Fri, Oct 6, 2023	19.07	19.21	18.73	19.14
5612	NYSE	FTI	Thu, Oct 5, 2023	19.13	19.53	18.94	19.01
5611	NYSE	FTI	Wed, Oct 4, 2023	19.68	19.73	19.12	19.27
5610	NYSE	FTI	Tue, Oct 3, 2023	19.83	20.12	19.63	19.92
5609	NYSE	FTI	Mon, Oct 2, 2023	20.49	20.55	19.69	20.00
5608	NYSE	FTI	Fri, Sep 29, 2023	20.74	20.81	20.27	20.34
5607	NYSE	FTI	Thu, Sep 28, 2023	21.10	21.22	20.54	20.94
5606	NYSE	FTI	Wed, Sep 27, 2023	21.13	21.37	20.84	21.29
5605	NYSE	FTI	Tue, Sep 26, 2023	20.89	21.24	20.45	20.72
5604	NYSE	FTI	Mon, Sep 25, 2023	20.77	21.21	20.69	21.06
5603	NYSE	FTI	Fri, Sep 22, 2023	20.66	20.98	20.63	20.85
5602	NYSE	FTI	Thu, Sep 21, 2023	20.50	20.74	20.09	20.42
5601	NYSE	FTI	Wed, Sep 20, 2023	20.53	21.09	20.33	20.39
5600	NYSE	FTI	Tue, Sep 19, 2023	21.29	21.35	20.36	20.41
5599	NYSE	FTI	Mon, Sep 18, 2023	20.89	21.42	20.88	21.18
5598	NYSE	FTI	Fri, Sep 15, 2023	20.65	20.93	20.52	20.86
5597	NYSE	FTI	Thu, Sep 14, 2023	21.22	21.28	20.67	20.79
5596	NYSE	FTI	Wed, Sep 13, 2023	21.41	21.43	20.55	20.79
5595	NYSE	FTI	Tue, Sep 12, 2023	21.15	21.67	21.08	21.41
5594	NYSE	FTI	Mon, Sep 11, 2023	21.13	21.26	20.90	20.98
5593	NYSE	FTI	Fri, Sep 8, 2023	20.71	21.12	20.68	21.03
5592	NYSE	FTI	Thu, Sep 7, 2023	20.55	20.77	20.44	20.57
5591	NYSE	FTI	Wed, Sep 6, 2023	20.00	20.77	19.96	20.66
5590	NYSE	FTI	Tue, Sep 5, 2023	19.62	20.66	19.62	20.14
5589	NYSE	FTI	Fri, Sep 1, 2023	19.25	19.66	19.25	19.55
5588	NYSE	FTI	Thu, Aug 31, 2023	19.04	19.16	18.76	19.04
5587	NYSE	FTI	Wed, Aug 30, 2023	18.84	19.32	18.77	19.00
5586	NYSE	FTI	Tue, Aug 29, 2023	18.61	18.90	18.39	18.82
5585	NYSE	FTI	Mon, Aug 28, 2023	18.18	18.66	18.10	18.59
5584	NYSE	FTI	Fri, Aug 25, 2023	18.22	18.29	17.93	18.12
5583	NYSE	FTI	Thu, Aug 24, 2023	18.27	18.51	18.02	18.03
5582	NYSE	FTI	Wed, Aug 23, 2023	17.88	18.58	17.74	18.40
5581	NYSE	FTI	Tue, Aug 22, 2023	18.36	18.42	18.11	18.16
5580	NYSE	FTI	Mon, Aug 21, 2023	18.33	18.50	18.00	18.32
5579	NYSE	FTI	Fri, Aug 18, 2023	17.81	18.37	17.77	18.22
5578	NYSE	FTI	Thu, Aug 17, 2023	18.61	18.69	17.97	18.00
5577	NYSE	FTI	Wed, Aug 16, 2023	18.50	18.95	18.33	18.34
5576	NYSE	FTI	Tue, Aug 15, 2023	18.41	18.53	18.21	18.23
5575	NYSE	FTI	Mon, Aug 14, 2023	18.69	18.82	18.49	18.53
5574	NYSE	FTI	Fri, Aug 11, 2023	18.48	18.82	18.41	18.82
5573	NYSE	FTI	Thu, Aug 10, 2023	18.15	18.66	18.15	18.47
5572	NYSE	FTI	Wed, Aug 9, 2023	18.50	18.57	18.26	18.29
5571	NYSE	FTI	Tue, Aug 8, 2023	17.80	18.26	17.73	18.10
5570	NYSE	FTI	Mon, Aug 7, 2023	18.41	18.50	18.01	18.20
5569	NYSE	FTI	Fri, Aug 4, 2023	18.39	18.46	18.13	18.31
5568	NYSE	FTI	Thu, Aug 3, 2023	17.99	18.43	17.98	18.25
5567	NYSE	FTI	Wed, Aug 2, 2023	18.00	18.11	17.51	18.00
5566	NYSE	FTI	Tue, Aug 1, 2023	17.91	18.15	17.75	17.90
5565	NYSE	FTI	Mon, Jul 31, 2023	18.60	18.80	18.19	18.34
5564	NYSE	FTI	Fri, Jul 28, 2023	17.55	18.61	17.55	18.52
5563	NYSE	FTI	Thu, Jul 27, 2023	18.80	19.15	17.37	17.56
5562	NYSE	FTI	Wed, Jul 26, 2023	18.15	18.82	18.12	18.75
5561	NYSE	FTI	Tue, Jul 25, 2023	17.83	18.44	17.63	18.37
5560	NYSE	FTI	Mon, Jul 24, 2023	17.30	17.83	17.20	17.81
5559	NYSE	FTI	Fri, Jul 21, 2023	17.24	17.47	17.07	17.40
5558	NYSE	FTI	Thu, Jul 20, 2023	17.71	18.05	17.36	17.47
5557	NYSE	FTI	Wed, Jul 19, 2023	17.26	18.09	17.26	17.99
5556	NYSE	FTI	Tue, Jul 18, 2023	17.42	18.21	17.26	18.02
5555	NYSE	FTI	Mon, Jul 17, 2023	17.23	17.59	17.16	17.52
5554	NYSE	FTI	Fri, Jul 14, 2023	17.48	17.55	17.13	17.31
5553	NYSE	FTI	Thu, Jul 13, 2023	17.88	17.88	17.37	17.45
5552	NYSE	FTI	Wed, Jul 12, 2023	18.19	18.24	17.65	17.79
5551	NYSE	FTI	Tue, Jul 11, 2023	17.55	18.21	17.47	18.09
5550	NYSE	FTI	Mon, Jul 10, 2023	17.09	17.50	17.06	17.38
5549	NYSE	FTI	Fri, Jul 7, 2023	16.25	17.20	16.20	17.14
5548	NYSE	FTI	Thu, Jul 6, 2023	16.35	16.59	16.04	16.25
5547	NYSE	FTI	Wed, Jul 5, 2023	16.94	16.98	16.38	16.42
5546	NYSE	FTI	Mon, Jul 3, 2023	16.68	16.79	16.56	16.78
5545	NYSE	FTI	Fri, Jun 30, 2023	16.45	16.82	16.25	16.62
5544	NYSE	FTI	Thu, Jun 29, 2023	16.00	16.47	15.89	16.32
5543	NYSE	FTI	Wed, Jun 28, 2023	15.77	15.99	15.71	15.90
5542	NYSE	FTI	Tue, Jun 27, 2023	15.36	15.98	15.35	15.87
5541	NYSE	FTI	Mon, Jun 26, 2023	14.97	15.52	14.92	15.41
5540	NYSE	FTI	Fri, Jun 23, 2023	14.75	14.95	14.63	14.77
5539	NYSE	FTI	Thu, Jun 22, 2023	15.03	15.11	14.84	15.03
5538	NYSE	FTI	Wed, Jun 21, 2023	15.13	15.54	15.10	15.16
5537	NYSE	FTI	Tue, Jun 20, 2023	14.61	15.23	14.60	15.21
5536	NYSE	FTI	Fri, Jun 16, 2023	14.73	14.86	14.59	14.72
5535	NYSE	FTI	Thu, Jun 15, 2023	14.78	14.99	14.70	14.71
5534	NYSE	FTI	Wed, Jun 14, 2023	14.87	15.04	14.56	14.84
5533	NYSE	FTI	Tue, Jun 13, 2023	14.84	15.15	14.67	14.69
5532	NYSE	FTI	Mon, Jun 12, 2023	14.57	14.79	14.23	14.57
5531	NYSE	FTI	Fri, Jun 9, 2023	14.84	15.22	14.78	14.92
5530	NYSE	FTI	Thu, Jun 8, 2023	14.80	15.05	14.70	14.86
5529	NYSE	FTI	Wed, Jun 7, 2023	14.48	14.99	14.45	14.82
5528	NYSE	FTI	Tue, Jun 6, 2023	14.26	14.67	14.12	14.26
5527	NYSE	FTI	Mon, Jun 5, 2023	14.93	14.70	14.37	14.86
5526	NYSE	FTI	Fri, Jun 2, 2023	14.23	15.05	14.22	14.86
5525	NYSE	FTI	Thu, Jun 1, 2023	13.16	14.07	13.11	14.02
5524	NYSE	FTI	Wed, May 31, 2023	13.62	13.79	13.11	13.14
5523	NYSE	FTI	Tue, May 30, 2023	13.67	13.94	13.59	13.91
5522	NYSE	FTI	Fri, May 26, 2023	14.00	14.11	13.79	13.93
5521	NYSE	FTI	Thu, May 25, 2023	14.04	14.11	13.67	13.88
5520	NYSE	FTI	Wed, May 24, 2023	14.05	14.40	13.98	14.35
5519	NYSE	FTI	Tue, May 23, 2023	14.26	14.36	13.93	14.07
5518	NYSE	FTI	Mon, May 22, 2023	13.92	14.35	13.91	14.25
5517	NYSE	FTI	Fri, May 19, 2023	13.71	13.90	13.58	13.88
5516	NYSE	FTI	Thu, May 18, 2023	13.25	13.64	13.16	13.52
5515	NYSE	FTI	Wed, May 17, 2023	13.61	13.69	13.26	13.42
5514	NYSE	FTI	Tue, May 16, 2023	13.74	13.83	13.37	13.47
5513	NYSE	FTI	Mon, May 15, 2023	14.20	14.26	13.64	13.85
5512	NYSE	FTI	Fri, May 12, 2023	14.29	14.35	13.80	14.08
5511	NYSE	FTI	Thu, May 11, 2023	14.02	14.13	13.76	14.08
5510	NYSE	FTI	Wed, May 10, 2023	14.27	14.30	13.94	14.15
5509	NYSE	FTI	Tue, May 9, 2023	13.85	14.22	13.64	14.13
5508	NYSE	FTI	Mon, May 8, 2023	14.41	14.63	13.93	13.98
5507	NYSE	FTI	Fri, May 5, 2023	13.73	14.30	13.51	14.25
5506	NYSE	FTI	Thu, May 4, 2023	12.81	13.36	12.77	13.31
5505	NYSE	FTI	Wed, May 3, 2023	12.71	13.18	12.64	12.82
5504	NYSE	FTI	Tue, May 2, 2023	13.34	13.46	12.74	12.85
5503	NYSE	FTI	Mon, May 1, 2023	13.46	13.85	13.39	13.56
5502	NYSE	FTI	Fri, Apr 28, 2023	13.31	13.88	13.24	13.69
5501	NYSE	FTI	Thu, Apr 27, 2023	12.97	13.96	12.90	13.42
5500	NYSE	FTI	Wed, Apr 26, 2023	12.76	13.16	12.70	12.81
5499	NYSE	FTI	Tue, Apr 25, 2023	13.37	13.45	12.82	12.83
5498	NYSE	FTI	Mon, Apr 24, 2023	13.04	13.79	12.96	13.61
5497	NYSE	FTI	Fri, Apr 21, 2023	13.17	13.35	12.96	13.02
5496	NYSE	FTI	Thu, Apr 20, 2023	13.27	13.52	13.15	13.17
5495	NYSE	FTI	Wed, Apr 19, 2023	13.08	13.65	13.07	13.53
5494	NYSE	FTI	Tue, Apr 18, 2023	13.44	13.44	13.13	13.32
5493	NYSE	FTI	Mon, Apr 17, 2023	13.57	13.57	13.26	13.36
5492	NYSE	FTI	Fri, Apr 14, 2023	13.58	13.68	13.48	13.56
5491	NYSE	FTI	Thu, Apr 13, 2023	13.58	13.79	13.54	13.55
5490	NYSE	FTI	Wed, Apr 12, 2023	13.58	13.80	13.46	13.59
5489	NYSE	FTI	Tue, Apr 11, 2023	13.58	13.69	13.34	13.48
5488	NYSE	FTI	Mon, Apr 10, 2023	13.54	13.72	13.37	13.51
5487	NYSE	FTI	Thu, Apr 6, 2023	13.55	13.59	13.30	13.43
5486	NYSE	FTI	Wed, Apr 5, 2023	13.76	13.84	13.38	13.54
5485	NYSE	FTI	Tue, Apr 4, 2023	14.00	14.12	13.43	13.69
5484	NYSE	FTI	Mon, Apr 3, 2023	14.41	14.84	14.06	14.10
5483	NYSE	FTI	Fri, Mar 31, 2023	13.57	13.72	13.53	13.65
5482	NYSE	FTI	Thu, Mar 30, 2023	13.64	13.89	13.53	13.57
5481	NYSE	FTI	Wed, Mar 29, 2023	13.50	13.59	13.26	13.58
5480	NYSE	FTI	Tue, Mar 28, 2023	13.06	13.37	13.04	13.28
5479	NYSE	FTI	Mon, Mar 27, 2023	12.71	13.10	12.55	13.07
5478	NYSE	FTI	Fri, Mar 24, 2023	12.28	12.58	12.19	12.51
5477	NYSE	FTI	Thu, Mar 23, 2023	13.18	13.36	12.35	12.56
5476	NYSE	FTI	Wed, Mar 22, 2023	13.35	13.47	12.91	13.03
5475	NYSE	FTI	Tue, Mar 21, 2023	13.13	13.63	13.08	13.54
5474	NYSE	FTI	Mon, Mar 20, 2023	12.55	12.89	12.42	12.72
5473	NYSE	FTI	Fri, Mar 17, 2023	12.50	12.59	12.04	12.35
5472	NYSE	FTI	Thu, Mar 16, 2023	12.36	12.80	12.32	12.67
5471	NYSE	FTI	Wed, Mar 15, 2023	13.07	13.20	12.20	12.67
5470	NYSE	FTI	Tue, Mar 14, 2023	13.84	14.28	13.51	13.69
5469	NYSE	FTI	Mon, Mar 13, 2023	14.14	14.45	13.63	13.72
5468	NYSE	FTI	Fri, Mar 10, 2023	14.80	15.05	14.43	14.54
5467	NYSE	FTI	Thu, Mar 9, 2023	15.16	15.43	14.72	14.73
5466	NYSE	FTI	Wed, Mar 8, 2023	15.09	15.42	15.00	15.17
5465	NYSE	FTI	Tue, Mar 7, 2023	15.16	15.29	14.91	15.17
5464	NYSE	FTI	Mon, Mar 6, 2023	15.19	15.36	15.07	15.19
5463	NYSE	FTI	Fri, Mar 3, 2023	15.13	15.45	14.99	15.34
5462	NYSE	FTI	Thu, Mar 2, 2023	15.33	15.51	15.19	15.36
5461	NYSE	FTI	Wed, Mar 1, 2023	15.30	15.74	15.25	15.42
5460	NYSE	FTI	Tue, Feb 28, 2023	15.88	16.03	15.17	15.29
5459	NYSE	FTI	Mon, Feb 27, 2023	15.09	15.80	15.07	15.67
5458	NYSE	FTI	Fri, Feb 24, 2023	14.02	15.62	13.85	15.22
5457	NYSE	FTI	Thu, Feb 23, 2023	14.38	15.30	13.90	14.06
5456	NYSE	FTI	Wed, Feb 22, 2023	13.58	13.77	13.12	13.22
5455	NYSE	FTI	Tue, Feb 21, 2023	14.01	14.19	13.70	13.75
5454	NYSE	FTI	Fri, Feb 17, 2023	13.92	14.03	13.57	14.01
5453	NYSE	FTI	Thu, Feb 16, 2023	14.06	14.30	13.94	14.01
5452	NYSE	FTI	Wed, Feb 15, 2023	13.92	14.15	13.71	14.15
5451	NYSE	FTI	Tue, Feb 14, 2023	13.93	14.33	13.93	14.07
5450	NYSE	FTI	Mon, Feb 13, 2023	13.94	14.25	13.77	14.12
5449	NYSE	FTI	Fri, Feb 10, 2023	13.95	14.22	13.89	14.09
5448	NYSE	FTI	Thu, Feb 9, 2023	13.86	13.96	13.59	13.65
5447	NYSE	FTI	Wed, Feb 8, 2023	13.54	13.94	13.42	13.92
5446	NYSE	FTI	Tue, Feb 7, 2023	13.21	13.57	12.98	13.51
5445	NYSE	FTI	Mon, Feb 6, 2023	13.13	13.23	12.97	13.10
5444	NYSE	FTI	Fri, Feb 3, 2023	13.05	13.71	13.05	13.14
5443	NYSE	FTI	Thu, Feb 2, 2023	13.85	13.93	12.93	13.01
5442	NYSE	FTI	Wed, Feb 1, 2023	13.84	14.10	13.47	13.93
5441	NYSE	FTI	Tue, Jan 31, 2023	13.66	13.89	13.55	13.89
5440	NYSE	FTI	Mon, Jan 30, 2023	13.62	13.81	13.56	13.63
5439	NYSE	FTI	Fri, Jan 27, 2023	13.90	13.94	13.57	13.75
5438	NYSE	FTI	Thu, Jan 26, 2023	13.71	13.91	13.37	13.91
5437	NYSE	FTI	Wed, Jan 25, 2023	13.11	13.66	13.05	13.61
5436	NYSE	FTI	Tue, Jan 24, 2023	13.15	13.20	12.90	13.18
5435	NYSE	FTI	Mon, Jan 23, 2023	13.03	13.41	12.94	13.13
5434	NYSE	FTI	Fri, Jan 20, 2023	12.67	13.06	12.46	13.03
5433	NYSE	FTI	Thu, Jan 19, 2023	12.48	12.70	12.47	12.58
5432	NYSE	FTI	Wed, Jan 18, 2023	13.05	13.15	12.40	12.42
5431	NYSE	FTI	Tue, Jan 17, 2023	12.92	13.20	12.89	12.93
5430	NYSE	FTI	Fri, Jan 13, 2023	12.82	13.14	12.69	12.88
5429	NYSE	FTI	Thu, Jan 12, 2023	12.54	13.02	12.54	12.86
5428	NYSE	FTI	Wed, Jan 11, 2023	12.49	12.57	12.34	12.47
5427	NYSE	FTI	Tue, Jan 10, 2023	12.45	12.50	12.26	12.44
5426	NYSE	FTI	Mon, Jan 9, 2023	12.61	12.95	12.31	12.38
5425	NYSE	FTI	Fri, Jan 6, 2023	11.98	12.78	11.96	12.44
5424	NYSE	FTI	Thu, Jan 5, 2023	11.51	11.98	11.50	11.82
5423	NYSE	FTI	Wed, Jan 4, 2023	11.37	11.68	11.34	11.59
5422	NYSE	FTI	Tue, Jan 3, 2023	12.08	12.22	11.42	11.55
5421	NYSE	FTI	Fri, Dec 30, 2022	11.93	12.26	11.93	12.19
5420	NYSE	FTI	Thu, Dec 29, 2022	11.88	12.06	11.76	12.06
5419	NYSE	FTI	Wed, Dec 28, 2022	12.04	12.09	11.73	11.88
5418	NYSE	FTI	Tue, Dec 27, 2022	12.15	12.21	12.03	12.07
5417	NYSE	FTI	Fri, Dec 23, 2022	12.02	12.12	11.87	12.12
5416	NYSE	FTI	Thu, Dec 22, 2022	12.06	12.12	11.54	11.84
5415	NYSE	FTI	Wed, Dec 21, 2022	11.97	12.14	11.80	12.06
5414	NYSE	FTI	Tue, Dec 20, 2022	11.51	11.87	11.50	11.79
5413	NYSE	FTI	Mon, Dec 19, 2022	11.64	11.79	11.33	11.52
5412	NYSE	FTI	Fri, Dec 16, 2022	11.25	11.51	11.25	11.49
5411	NYSE	FTI	Thu, Dec 15, 2022	11.45	11.66	11.29	11.61
5410	NYSE	FTI	Wed, Dec 14, 2022	11.79	11.82	11.47	11.59
5409	NYSE	FTI	Tue, Dec 13, 2022	11.62	11.79	11.52	11.73
5408	NYSE	FTI	Mon, Dec 12, 2022	11.23	11.52	11.17	11.44
5407	NYSE	FTI	Fri, Dec 9, 2022	11.65	11.78	11.09	11.15
5406	NYSE	FTI	Thu, Dec 8, 2022	11.66	11.84	11.54	11.65
5405	NYSE	FTI	Wed, Dec 7, 2022	11.89	12.01	11.42	11.43
5404	NYSE	FTI	Tue, Dec 6, 2022	12.08	12.37	11.83	11.91
5403	NYSE	FTI	Mon, Dec 5, 2022	13.00	13.08	11.87	12.03
5402	NYSE	FTI	Fri, Dec 2, 2022	12.45	12.97	12.37	12.89
5401	NYSE	FTI	Thu, Dec 1, 2022	12.47	12.65	12.25	12.45
5400	NYSE	FTI	Wed, Nov 30, 2022	12.33	12.40	11.87	12.40
5399	NYSE	FTI	Tue, Nov 29, 2022	12.24	12.36	11.94	12.07
5398	NYSE	FTI	Mon, Nov 28, 2022	11.74	12.37	11.69	12.08
5397	NYSE	FTI	Fri, Nov 25, 2022	12.09	12.19	11.96	12.10
5396	NYSE	FTI	Wed, Nov 23, 2022	12.10	12.19	11.75	12.13
5395	NYSE	FTI	Tue, Nov 22, 2022	12.03	12.27	11.84	12.27
5394	NYSE	FTI	Mon, Nov 21, 2022	11.69	12.14	11.43	11.80
5393	NYSE	FTI	Fri, Nov 18, 2022	12.10	12.19	11.84	11.96
5392	NYSE	FTI	Thu, Nov 17, 2022	12.08	12.39	11.98	12.39
5391	NYSE	FTI	Wed, Nov 16, 2022	12.23	12.42	12.13	12.33
5390	NYSE	FTI	Tue, Nov 15, 2022	11.87	12.35	11.69	12.35
5389	NYSE	FTI	Mon, Nov 14, 2022	11.78	11.85	11.51	11.70
5388	NYSE	FTI	Fri, Nov 11, 2022	11.81	11.87	11.53	11.82
5387	NYSE	FTI	Thu, Nov 10, 2022	11.78	11.90	11.31	11.63
5386	NYSE	FTI	Wed, Nov 9, 2022	12.05	12.12	11.46	11.54
5385	NYSE	FTI	Tue, Nov 8, 2022	12.11	12.22	11.95	12.21
5384	NYSE	FTI	Mon, Nov 7, 2022	11.73	12.36	11.68	12.15
5383	NYSE	FTI	Fri, Nov 4, 2022	11.75	11.92	11.50	11.66
5382	NYSE	FTI	Thu, Nov 3, 2022	10.48	11.54	10.38	11.44
5381	NYSE	FTI	Wed, Nov 2, 2022	10.54	10.92	10.50	10.51
5380	NYSE	FTI	Tue, Nov 1, 2022	10.77	10.93	10.64	10.68
5379	NYSE	FTI	Mon, Oct 31, 2022	10.10	10.82	10.10	10.59
5378	NYSE	FTI	Fri, Oct 28, 2022	10.60	10.65	10.06	10.18
5377	NYSE	FTI	Thu, Oct 27, 2022	10.66	10.79	10.22	10.41
5376	NYSE	FTI	Wed, Oct 26, 2022	10.80	11.14	10.76	10.92
5375	NYSE	FTI	Tue, Oct 25, 2022	10.74	10.95	10.51	10.68
5374	NYSE	FTI	Mon, Oct 24, 2022	10.73	10.77	10.54	10.61
5373	NYSE	FTI	Fri, Oct 21, 2022	10.43	10.88	10.30	10.80
5372	NYSE	FTI	Thu, Oct 20, 2022	10.00	10.44	9.98	10.37
5371	NYSE	FTI	Wed, Oct 19, 2022	9.55	9.96	9.46	9.93
5370	NYSE	FTI	Tue, Oct 18, 2022	9.66	9.78	9.31	9.50
5369	NYSE	FTI	Mon, Oct 17, 2022	9.62	9.75	9.39	9.46
5368	NYSE	FTI	Fri, Oct 14, 2022	9.77	9.96	9.34	9.36
5367	NYSE	FTI	Thu, Oct 13, 2022	9.15	9.93	9.15	9.89
5366	NYSE	FTI	Wed, Oct 12, 2022	9.26	9.33	8.98	9.25
5365	NYSE	FTI	Tue, Oct 11, 2022	9.05	9.45	8.94	9.33
5364	NYSE	FTI	Mon, Oct 10, 2022	9.42	9.46	9.04	9.20
5363	NYSE	FTI	Fri, Oct 7, 2022	9.70	9.73	9.35	9.42
5362	NYSE	FTI	Thu, Oct 6, 2022	9.41	9.74	9.37	9.67
5361	NYSE	FTI	Wed, Oct 5, 2022	9.03	9.28	8.93	9.26
5360	NYSE	FTI	Tue, Oct 4, 2022	9.05	9.23	9.02	9.09
5359	NYSE	FTI	Mon, Oct 3, 2022	8.77	8.95	8.73	8.93
5358	NYSE	FTI	Fri, Sep 30, 2022	8.37	8.68	8.28	8.46
5357	NYSE	FTI	Thu, Sep 29, 2022	8.35	8.48	8.07	8.43
5356	NYSE	FTI	Wed, Sep 28, 2022	8.45	8.61	8.38	8.48
5355	NYSE	FTI	Tue, Sep 27, 2022	8.25	8.56	8.17	8.43
5354	NYSE	FTI	Mon, Sep 26, 2022	8.32	8.50	8.03	8.06
5353	NYSE	FTI	Fri, Sep 23, 2022	8.57	8.62	8.20	8.35
5352	NYSE	FTI	Thu, Sep 22, 2022	9.22	9.33	8.93	8.96
5351	NYSE	FTI	Wed, Sep 21, 2022	9.38	9.49	9.03	9.04
5350	NYSE	FTI	Tue, Sep 20, 2022	9.21	9.24	8.89	9.16
5349	NYSE	FTI	Mon, Sep 19, 2022	8.76	9.32	8.69	9.32
5348	NYSE	FTI	Fri, Sep 16, 2022	9.12	9.18	8.80	9.04
5347	NYSE	FTI	Thu, Sep 15, 2022	9.09	9.39	8.95	9.28
5346	NYSE	FTI	Wed, Sep 14, 2022	8.90	9.27	8.90	9.23
5345	NYSE	FTI	Tue, Sep 13, 2022	8.87	9.13	8.68	8.82
5344	NYSE	FTI	Mon, Sep 12, 2022	9.10	9.19	8.90	9.07
5343	NYSE	FTI	Fri, Sep 9, 2022	8.79	9.19	8.79	9.04
5342	NYSE	FTI	Thu, Sep 8, 2022	8.53	8.78	8.52	8.62
5341	NYSE	FTI	Wed, Sep 7, 2022	8.14	8.51	8.03	8.49
5340	NYSE	FTI	Tue, Sep 6, 2022	8.40	8.44	8.15	8.39
5339	NYSE	FTI	Fri, Sep 2, 2022	8.30	8.46	8.21	8.33
5338	NYSE	FTI	Thu, Sep 1, 2022	8.04	8.12	7.88	8.03
5337	NYSE	FTI	Wed, Aug 31, 2022	8.15	8.36	8.05	8.18
5336	NYSE	FTI	Tue, Aug 30, 2022	8.50	8.52	8.25	8.33
5335	NYSE	FTI	Mon, Aug 29, 2022	8.55	8.79	8.48	8.66
5334	NYSE	FTI	Fri, Aug 26, 2022	8.64	8.76	8.42	8.58
5333	NYSE	FTI	Thu, Aug 25, 2022	8.72	8.86	8.65	8.72
5332	NYSE	FTI	Wed, Aug 24, 2022	8.56	8.73	8.53	8.67
5331	NYSE	FTI	Tue, Aug 23, 2022	8.42	8.69	8.41	8.55
5330	NYSE	FTI	Mon, Aug 22, 2022	8.30	8.33	8.03	8.25
5329	NYSE	FTI	Fri, Aug 19, 2022	8.43	8.55	8.35	8.47
5328	NYSE	FTI	Thu, Aug 18, 2022	8.45	8.61	8.45	8.51
5327	NYSE	FTI	Wed, Aug 17, 2022	8.39	8.51	8.29	8.38
5326	NYSE	FTI	Tue, Aug 16, 2022	8.81	8.89	8.31	8.42
5325	NYSE	FTI	Mon, Aug 15, 2022	8.74	8.81	8.60	8.69
5324	NYSE	FTI	Fri, Aug 12, 2022	8.72	9.10	8.67	9.08
5323	NYSE	FTI	Thu, Aug 11, 2022	8.63	8.91	8.58	8.76
5322	NYSE	FTI	Wed, Aug 10, 2022	8.37	8.60	8.18	8.51
5321	NYSE	FTI	Tue, Aug 9, 2022	8.36	8.49	8.30	8.34
5320	NYSE	FTI	Mon, Aug 8, 2022	8.33	8.41	8.21	8.29
5319	NYSE	FTI	Fri, Aug 5, 2022	7.94	8.44	7.88	8.31
5318	NYSE	FTI	Thu, Aug 4, 2022	8.20	8.23	7.96	7.97
5317	NYSE	FTI	Wed, Aug 3, 2022	8.34	8.38	8.04	8.20
5316	NYSE	FTI	Tue, Aug 2, 2022	8.15	8.37	8.00	8.25
5315	NYSE	FTI	Mon, Aug 1, 2022	7.94	8.18	7.82	8.10
5314	NYSE	FTI	Fri, Jul 29, 2022	7.46	8.11	7.40	8.09
5313	NYSE	FTI	Thu, Jul 28, 2022	6.86	7.37	6.86	7.33
5312	NYSE	FTI	Wed, Jul 27, 2022	6.42	6.69	6.29	6.66
5311	NYSE	FTI	Tue, Jul 26, 2022	6.51	6.63	6.32	6.37
5310	NYSE	FTI	Mon, Jul 25, 2022	6.31	6.48	6.19	6.48
5309	NYSE	FTI	Fri, Jul 22, 2022	6.20	6.29	6.12	6.22
5308	NYSE	FTI	Thu, Jul 21, 2022	6.09	6.22	5.98	6.12
5307	NYSE	FTI	Wed, Jul 20, 2022	6.30	6.37	6.20	6.33
5306	NYSE	FTI	Tue, Jul 19, 2022	6.09	6.45	6.07	6.43
5305	NYSE	FTI	Mon, Jul 18, 2022	6.12	6.22	6.04	6.13
5304	NYSE	FTI	Fri, Jul 15, 2022	5.85	5.94	5.70	5.94
5303	NYSE	FTI	Thu, Jul 14, 2022	5.57	5.64	5.48	5.62
5302	NYSE	FTI	Wed, Jul 13, 2022	5.80	6.00	5.80	5.82
5301	NYSE	FTI	Tue, Jul 12, 2022	5.98	6.07	5.85	5.89
5300	NYSE	FTI	Mon, Jul 11, 2022	6.20	6.30	6.11	6.17
5299	NYSE	FTI	Fri, Jul 8, 2022	6.42	6.42	6.23	6.36
5298	NYSE	FTI	Thu, Jul 7, 2022	6.27	6.41	6.22	6.30
5297	NYSE	FTI	Wed, Jul 6, 2022	6.06	6.20	5.73	6.07
5296	NYSE	FTI	Tue, Jul 5, 2022	6.39	6.52	6.08	6.14
5295	NYSE	FTI	Fri, Jul 1, 2022	6.75	6.81	6.39	6.64
5294	NYSE	FTI	Thu, Jun 30, 2022	6.81	6.91	6.64	6.73
5293	NYSE	FTI	Wed, Jun 29, 2022	6.96	7.01	6.81	7.00
5292	NYSE	FTI	Tue, Jun 28, 2022	6.78	6.93	6.73	6.91
5291	NYSE	FTI	Mon, Jun 27, 2022	6.46	6.77	6.41	6.65
5290	NYSE	FTI	Fri, Jun 24, 2022	6.48	6.55	6.31	6.32
5289	NYSE	FTI	Thu, Jun 23, 2022	6.70	6.70	6.13	6.42
5288	NYSE	FTI	Wed, Jun 22, 2022	6.69	6.90	6.57	6.68
5287	NYSE	FTI	Tue, Jun 21, 2022	6.78	7.19	6.73	6.98
5286	NYSE	FTI	Fri, Jun 17, 2022	6.91	7.01	6.54	6.59
5285	NYSE	FTI	Thu, Jun 16, 2022	6.85	7.00	6.66	6.90
5284	NYSE	FTI	Wed, Jun 15, 2022	7.17	7.23	6.89	7.05
5283	NYSE	FTI	Tue, Jun 14, 2022	7.43	7.47	6.93	7.07
5282	NYSE	FTI	Mon, Jun 13, 2022	7.63	7.63	7.14	7.27
5281	NYSE	FTI	Fri, Jun 10, 2022	7.82	7.93	7.63	7.81
5280	NYSE	FTI	Thu, Jun 9, 2022	8.28	8.31	8.05	8.12
5279	NYSE	FTI	Wed, Jun 8, 2022	8.50	8.59	8.25	8.34
5278	NYSE	FTI	Tue, Jun 7, 2022	8.18	8.48	8.08	8.44
5277	NYSE	FTI	Mon, Jun 6, 2022	8.27	8.36	8.19	8.26
5276	NYSE	FTI	Fri, Jun 3, 2022	8.06	8.32	8.02	8.15
5275	NYSE	FTI	Thu, Jun 2, 2022	8.44	8.49	8.10	8.14
5274	NYSE	FTI	Wed, Jun 1, 2022	8.39	8.64	8.30	8.49
5273	NYSE	FTI	Tue, May 31, 2022	8.60	8.73	8.13	8.24
5272	NYSE	FTI	Fri, May 27, 2022	8.50	8.77	8.47	8.56
5271	NYSE	FTI	Thu, May 26, 2022	8.30	8.65	8.27	8.64
5270	NYSE	FTI	Wed, May 25, 2022	8.03	8.28	7.99	8.25
5269	NYSE	FTI	Tue, May 24, 2022	7.84	8.06	7.72	8.02
5268	NYSE	FTI	Mon, May 23, 2022	7.65	8.00	7.62	7.99
5267	NYSE	FTI	Fri, May 20, 2022	7.75	7.87	7.39	7.58
5266	NYSE	FTI	Thu, May 19, 2022	7.35	7.79	7.29	7.68
5265	NYSE	FTI	Wed, May 18, 2022	7.90	7.94	7.41	7.50
5264	NYSE	FTI	Tue, May 17, 2022	7.66	7.90	7.66	7.85
5263	NYSE	FTI	Mon, May 16, 2022	7.41	7.68	7.37	7.60
5262	NYSE	FTI	Fri, May 13, 2022	7.15	7.41	7.13	7.37
5261	NYSE	FTI	Thu, May 12, 2022	6.92	6.99	6.74	6.99
5260	NYSE	FTI	Wed, May 11, 2022	6.96	7.21	6.88	6.91
5259	NYSE	FTI	Tue, May 10, 2022	6.91	7.13	6.68	6.90
5258	NYSE	FTI	Mon, May 9, 2022	7.53	7.61	6.82	6.85
5257	NYSE	FTI	Fri, May 6, 2022	7.73	7.78	7.39	7.77
5256	NYSE	FTI	Thu, May 5, 2022	7.94	8.03	7.40	7.60
5255	NYSE	FTI	Wed, May 4, 2022	7.44	7.88	7.30	7.86
5254	NYSE	FTI	Tue, May 3, 2022	6.98	7.37	6.93	7.34
5253	NYSE	FTI	Mon, May 2, 2022	6.84	7.19	6.83	7.05
5252	NYSE	FTI	Fri, Apr 29, 2022	7.69	7.73	6.89	6.92
5251	NYSE	FTI	Thu, Apr 28, 2022	7.41	7.82	7.15	7.55
5250	NYSE	FTI	Wed, Apr 27, 2022	7.59	7.75	7.36	7.59
5249	NYSE	FTI	Tue, Apr 26, 2022	7.66	7.91	7.54	7.56
5248	NYSE	FTI	Mon, Apr 25, 2022	7.97	7.97	7.36	7.73
5247	NYSE	FTI	Fri, Apr 22, 2022	8.30	8.46	8.09	8.19
5246	NYSE	FTI	Thu, Apr 21, 2022	9.00	9.00	8.25	8.32
5245	NYSE	FTI	Wed, Apr 20, 2022	8.75	8.92	8.42	8.88
5244	NYSE	FTI	Tue, Apr 19, 2022	8.73	8.96	8.58	8.75
5243	NYSE	FTI	Mon, Apr 18, 2022	8.05	8.77	8.02	8.73
5242	NYSE	FTI	Thu, Apr 14, 2022	7.92	8.05	7.78	8.00
5241	NYSE	FTI	Wed, Apr 13, 2022	8.05	8.14	7.83	7.89
5240	NYSE	FTI	Tue, Apr 12, 2022	7.83	8.13	7.83	7.96
5239	NYSE	FTI	Mon, Apr 11, 2022	7.78	7.87	7.62	7.71
5238	NYSE	FTI	Fri, Apr 8, 2022	7.58	7.87	7.35	7.86
5237	NYSE	FTI	Thu, Apr 7, 2022	7.51	7.61	7.19	7.53
5236	NYSE	FTI	Wed, Apr 6, 2022	7.59	7.66	7.43	7.54
5235	NYSE	FTI	Tue, Apr 5, 2022	7.71	7.83	7.52	7.57
5234	NYSE	FTI	Mon, Apr 4, 2022	7.92	8.02	7.59	7.71
5233	NYSE	FTI	Fri, Apr 1, 2022	7.87	8.03	7.70	7.85
5232	NYSE	FTI	Thu, Mar 31, 2022	7.62	7.89	7.61	7.75
5231	NYSE	FTI	Wed, Mar 30, 2022	8.00	8.03	7.69	7.75
5230	NYSE	FTI	Tue, Mar 29, 2022	7.60	8.00	7.33	7.90
5229	NYSE	FTI	Mon, Mar 28, 2022	7.67	7.93	7.57	7.85
5228	NYSE	FTI	Fri, Mar 25, 2022	7.58	7.88	7.58	7.87
5227	NYSE	FTI	Thu, Mar 24, 2022	7.51	7.81	7.46	7.65
5226	NYSE	FTI	Wed, Mar 23, 2022	7.79	7.85	7.49	7.49
5225	NYSE	FTI	Tue, Mar 22, 2022	7.62	7.73	7.50	7.64
5224	NYSE	FTI	Mon, Mar 21, 2022	7.44	7.83	7.44	7.65
5223	NYSE	FTI	Fri, Mar 18, 2022	7.36	7.40	7.19	7.30
5222	NYSE	FTI	Thu, Mar 17, 2022	7.17	7.41	6.96	7.39
5221	NYSE	FTI	Wed, Mar 16, 2022	7.16	7.21	6.83	7.02
5220	NYSE	FTI	Tue, Mar 15, 2022	7.10	7.28	6.96	7.08
5219	NYSE	FTI	Mon, Mar 14, 2022	7.46	7.47	7.18	7.40
5218	NYSE	FTI	Fri, Mar 11, 2022	7.69	7.80	7.45	7.47
5217	NYSE	FTI	Thu, Mar 10, 2022	7.58	7.86	7.46	7.79
5216	NYSE	FTI	Wed, Mar 9, 2022	7.61	7.85	7.27	7.46
5215	NYSE	FTI	Tue, Mar 8, 2022	7.85	8.28	7.70	7.88
5214	NYSE	FTI	Mon, Mar 7, 2022	7.52	8.20	7.50	7.66
5213	NYSE	FTI	Fri, Mar 4, 2022	7.06	7.45	6.97	7.45
5212	NYSE	FTI	Thu, Mar 3, 2022	7.00	7.35	6.97	7.21
5211	NYSE	FTI	Wed, Mar 2, 2022	6.65	7.11	6.63	7.09
5210	NYSE	FTI	Tue, Mar 1, 2022	6.85	6.85	6.28	6.49
5209	NYSE	FTI	Mon, Feb 28, 2022	6.85	6.86	6.64	6.85
5208	NYSE	FTI	Fri, Feb 25, 2022	6.70	6.85	6.55	6.80
5207	NYSE	FTI	Thu, Feb 24, 2022	6.10	6.70	6.10	6.66
5206	NYSE	FTI	Wed, Feb 23, 2022	6.48	6.56	6.25	6.36
5205	NYSE	FTI	Tue, Feb 22, 2022	6.56	6.60	6.37	6.46
5204	NYSE	FTI	Fri, Feb 18, 2022	6.58	6.64	6.39	6.47
5203	NYSE	FTI	Thu, Feb 17, 2022	6.69	6.85	6.47	6.70
5202	NYSE	FTI	Wed, Feb 16, 2022	6.74	7.01	6.73	6.81
5201	NYSE	FTI	Tue, Feb 15, 2022	6.36	6.75	6.31	6.71
5200	NYSE	FTI	Mon, Feb 14, 2022	6.72	6.80	6.59	6.65
5199	NYSE	FTI	Fri, Feb 11, 2022	6.64	6.99	6.61	6.87
5198	NYSE	FTI	Thu, Feb 10, 2022	6.60	6.86	6.59	6.62
5197	NYSE	FTI	Wed, Feb 9, 2022	6.63	6.80	6.58	6.71
5196	NYSE	FTI	Tue, Feb 8, 2022	6.72	6.74	6.48	6.54
5195	NYSE	FTI	Mon, Feb 7, 2022	6.69	6.83	6.61	6.76
5194	NYSE	FTI	Fri, Feb 4, 2022	6.69	6.85	6.62	6.79
5193	NYSE	FTI	Thu, Feb 3, 2022	6.67	6.71	6.55	6.62
5192	NYSE	FTI	Wed, Feb 2, 2022	6.83	6.86	6.65	6.77
5191	NYSE	FTI	Tue, Feb 1, 2022	6.50	6.86	6.48	6.86
5190	NYSE	FTI	Mon, Jan 31, 2022	6.43	6.58	6.28	6.49
5189	NYSE	FTI	Fri, Jan 28, 2022	6.27	6.59	6.25	6.47
5188	NYSE	FTI	Thu, Jan 27, 2022	6.80	6.90	6.46	6.63
5187	NYSE	FTI	Wed, Jan 26, 2022	6.89	7.03	6.79	6.90
5186	NYSE	FTI	Tue, Jan 25, 2022	6.26	6.90	6.17	6.81
5185	NYSE	FTI	Mon, Jan 24, 2022	6.16	6.47	5.99	6.44
5184	NYSE	FTI	Fri, Jan 21, 2022	6.43	6.59	6.36	6.48
5183	NYSE	FTI	Thu, Jan 20, 2022	6.75	6.87	6.57	6.59
5182	NYSE	FTI	Wed, Jan 19, 2022	6.96	6.96	6.78	6.85
5181	NYSE	FTI	Tue, Jan 18, 2022	7.03	7.13	6.90	6.96
5180	NYSE	FTI	Fri, Jan 14, 2022	6.81	7.06	6.80	7.05
5179	NYSE	FTI	Thu, Jan 13, 2022	6.89	6.97	6.85	6.86
5178	NYSE	FTI	Wed, Jan 12, 2022	7.07	7.11	6.90	6.95
5177	NYSE	FTI	Tue, Jan 11, 2022	6.53	6.96	6.39	6.87
5176	NYSE	FTI	Mon, Jan 10, 2022	6.79	6.85	6.65	6.78
5175	NYSE	FTI	Fri, Jan 7, 2022	6.65	6.86	6.61	6.85
5174	NYSE	FTI	Thu, Jan 6, 2022	6.81	6.85	6.61	6.67
5173	NYSE	FTI	Wed, Jan 5, 2022	6.76	6.81	6.46	6.46
5172	NYSE	FTI	Tue, Jan 4, 2022	6.50	6.68	6.49	6.55
5171	NYSE	FTI	Mon, Jan 3, 2022	6.10	6.40	6.06	6.37
5170	NYSE	FTI	Fri, Dec 31, 2021	5.90	5.97	5.83	5.92
5169	NYSE	FTI	Thu, Dec 30, 2021	5.92	5.96	5.84	5.84
5168	NYSE	FTI	Wed, Dec 29, 2021	6.05	6.07	5.91	5.93
5167	NYSE	FTI	Tue, Dec 28, 2021	6.10	6.20	6.08	6.09
5166	NYSE	FTI	Mon, Dec 27, 2021	6.01	6.13	5.92	6.12
5165	NYSE	FTI	Thu, Dec 23, 2021	6.03	6.10	6.02	6.04
5164	NYSE	FTI	Wed, Dec 22, 2021	6.00	6.10	5.94	6.07
5163	NYSE	FTI	Tue, Dec 21, 2021	5.84	6.07	5.83	6.06
5162	NYSE	FTI	Mon, Dec 20, 2021	5.71	5.80	5.59	5.80
5161	NYSE	FTI	Fri, Dec 17, 2021	5.91	5.92	5.75	5.90
5160	NYSE	FTI	Thu, Dec 16, 2021	5.85	6.00	5.84	5.89
5159	NYSE	FTI	Wed, Dec 15, 2021	5.85	5.94	5.66	5.90
5158	NYSE	FTI	Tue, Dec 14, 2021	6.06	6.18	5.90	5.90
5157	NYSE	FTI	Mon, Dec 13, 2021	6.28	6.32	6.05	6.11
5156	NYSE	FTI	Fri, Dec 10, 2021	6.49	6.55	6.35	6.55
5155	NYSE	FTI	Thu, Dec 9, 2021	6.45	6.53	6.37	6.49
5154	NYSE	FTI	Wed, Dec 8, 2021	6.38	6.63	6.34	6.61
5153	NYSE	FTI	Tue, Dec 7, 2021	6.26	6.42	6.23	6.36
5152	NYSE	FTI	Mon, Dec 6, 2021	6.00	6.24	5.92	6.17
5151	NYSE	FTI	Fri, Dec 3, 2021	5.98	6.01	5.84	5.93
5150	NYSE	FTI	Thu, Dec 2, 2021	5.75	5.95	5.62	5.89
5149	NYSE	FTI	Wed, Dec 1, 2021	5.95	5.99	5.58	5.58
5148	NYSE	FTI	Tue, Nov 30, 2021	5.75	5.83	5.55	5.67
5147	NYSE	FTI	Mon, Nov 29, 2021	6.02	6.15	5.80	5.82
5146	NYSE	FTI	Fri, Nov 26, 2021	5.98	5.98	5.82	5.93
5145	NYSE	FTI	Wed, Nov 24, 2021	6.32	6.46	6.30	6.35
5144	NYSE	FTI	Tue, Nov 23, 2021	6.33	6.53	6.33	6.37
5143	NYSE	FTI	Mon, Nov 22, 2021	6.21	6.39	6.20	6.25
5142	NYSE	FTI	Fri, Nov 19, 2021	6.32	6.36	6.20	6.23
5141	NYSE	FTI	Thu, Nov 18, 2021	6.66	6.78	6.51	6.55
5140	NYSE	FTI	Wed, Nov 17, 2021	6.94	6.94	6.72	6.72
5139	NYSE	FTI	Tue, Nov 16, 2021	7.01	7.43	6.97	7.25
5138	NYSE	FTI	Mon, Nov 15, 2021	6.86	6.94	6.74	6.88
5137	NYSE	FTI	Fri, Nov 12, 2021	6.99	7.04	6.85	6.89
5136	NYSE	FTI	Thu, Nov 11, 2021	7.04	7.19	7.01	7.05
5135	NYSE	FTI	Wed, Nov 10, 2021	7.32	7.38	7.00	7.02
5134	NYSE	FTI	Tue, Nov 9, 2021	7.50	7.50	7.20	7.41
5133	NYSE	FTI	Mon, Nov 8, 2021	7.40	7.59	7.38	7.52
5132	NYSE	FTI	Fri, Nov 5, 2021	7.55	7.60	7.40	7.41
5131	NYSE	FTI	Thu, Nov 4, 2021	7.64	7.70	7.32	7.38
5130	NYSE	FTI	Wed, Nov 3, 2021	7.38	7.48	7.30	7.34
5129	NYSE	FTI	Tue, Nov 2, 2021	7.54	7.65	7.46	7.57
5128	NYSE	FTI	Mon, Nov 1, 2021	7.48	7.71	7.48	7.71
5127	NYSE	FTI	Fri, Oct 29, 2021	7.55	7.58	7.29	7.37
5126	NYSE	FTI	Thu, Oct 28, 2021	7.53	7.64	7.47	7.58
5125	NYSE	FTI	Wed, Oct 27, 2021	7.77	7.78	7.46	7.50
5124	NYSE	FTI	Tue, Oct 26, 2021	8.00	8.02	7.75	7.85
5123	NYSE	FTI	Mon, Oct 25, 2021	7.83	8.02	7.75	7.75
5122	NYSE	FTI	Fri, Oct 22, 2021	7.43	7.74	7.43	7.71
5121	NYSE	FTI	Thu, Oct 21, 2021	7.87	8.06	7.42	7.43
5120	NYSE	FTI	Wed, Oct 20, 2021	7.84	8.11	7.71	8.09
5119	NYSE	FTI	Tue, Oct 19, 2021	7.75	7.87	7.66	7.78
5118	NYSE	FTI	Mon, Oct 18, 2021	7.91	8.03	7.66	7.72
5117	NYSE	FTI	Fri, Oct 15, 2021	7.90	7.97	7.85	7.90
5116	NYSE	FTI	Thu, Oct 14, 2021	7.85	7.88	7.70	7.80
5115	NYSE	FTI	Wed, Oct 13, 2021	7.59	7.75	7.50	7.71
5114	NYSE	FTI	Tue, Oct 12, 2021	7.74	7.88	7.61	7.66
5113	NYSE	FTI	Mon, Oct 11, 2021	8.13	8.23	7.88	7.89
5112	NYSE	FTI	Fri, Oct 8, 2021	7.97	8.26	7.95	8.14
5111	NYSE	FTI	Thu, Oct 7, 2021	7.46	7.85	7.42	7.79
5110	NYSE	FTI	Wed, Oct 6, 2021	7.67	7.78	7.46	7.66
5109	NYSE	FTI	Tue, Oct 5, 2021	7.93	8.07	7.70	7.92
5108	NYSE	FTI	Mon, Oct 4, 2021	8.00	8.23	7.85	7.91
5107	NYSE	FTI	Fri, Oct 1, 2021	7.56	7.86	7.49	7.82
5106	NYSE	FTI	Thu, Sep 30, 2021	7.47	7.68	7.39	7.53
5105	NYSE	FTI	Wed, Sep 29, 2021	7.42	7.50	7.29	7.43
5104	NYSE	FTI	Tue, Sep 28, 2021	7.66	7.88	7.45	7.45
5103	NYSE	FTI	Mon, Sep 27, 2021	7.45	7.72	7.44	7.58
5102	NYSE	FTI	Fri, Sep 24, 2021	7.13	7.25	7.09	7.21
5101	NYSE	FTI	Thu, Sep 23, 2021	6.91	7.20	6.83	7.12
5100	NYSE	FTI	Wed, Sep 22, 2021	6.94	7.05	6.83	6.83
5099	NYSE	FTI	Tue, Sep 21, 2021	6.81	6.88	6.59	6.67
5098	NYSE	FTI	Mon, Sep 20, 2021	6.87	6.87	6.58	6.67
5097	NYSE	FTI	Fri, Sep 17, 2021	7.09	7.18	6.94	7.05
5096	NYSE	FTI	Thu, Sep 16, 2021	7.17	7.24	7.01	7.12
5095	NYSE	FTI	Wed, Sep 15, 2021	6.95	7.30	6.94	7.26
5094	NYSE	FTI	Tue, Sep 14, 2021	6.97	7.00	6.77	6.86
5093	NYSE	FTI	Mon, Sep 13, 2021	6.68	7.06	6.68	6.86
5092	NYSE	FTI	Fri, Sep 10, 2021	6.38	6.75	6.38	6.58
5091	NYSE	FTI	Thu, Sep 9, 2021	6.22	6.44	6.19	6.32
5090	NYSE	FTI	Wed, Sep 8, 2021	6.59	6.64	6.29	6.29
5089	NYSE	FTI	Tue, Sep 7, 2021	6.63	6.81	6.58	6.61
5088	NYSE	FTI	Fri, Sep 3, 2021	6.76	6.83	6.61	6.63
5087	NYSE	FTI	Thu, Sep 2, 2021	6.66	6.87	6.65	6.79
5086	NYSE	FTI	Wed, Sep 1, 2021	6.65	6.69	6.53	6.58
5085	NYSE	FTI	Tue, Aug 31, 2021	6.56	6.71	6.56	6.63
5084	NYSE	FTI	Mon, Aug 30, 2021	6.89	6.91	6.60	6.61
5083	NYSE	FTI	Fri, Aug 27, 2021	6.60	6.84	6.58	6.80
5082	NYSE	FTI	Thu, Aug 26, 2021	6.58	6.70	6.53	6.58
5081	NYSE	FTI	Wed, Aug 25, 2021	6.64	6.70	6.54	6.63
5080	NYSE	FTI	Tue, Aug 24, 2021	6.41	6.67	6.41	6.60
5079	NYSE	FTI	Mon, Aug 23, 2021	6.37	6.46	6.31	6.33
5078	NYSE	FTI	Fri, Aug 20, 2021	6.00	6.19	6.00	6.19
5077	NYSE	FTI	Thu, Aug 19, 2021	6.35	6.40	6.03	6.10
5076	NYSE	FTI	Wed, Aug 18, 2021	6.61	6.67	6.40	6.42
5075	NYSE	FTI	Tue, Aug 17, 2021	6.53	6.78	6.46	6.54
5074	NYSE	FTI	Mon, Aug 16, 2021	6.77	6.77	6.56	6.61
5073	NYSE	FTI	Fri, Aug 13, 2021	7.07	7.10	6.86	6.89
5072	NYSE	FTI	Thu, Aug 12, 2021	7.12	7.19	6.94	7.07
5071	NYSE	FTI	Wed, Aug 11, 2021	7.00	7.24	6.92	7.16
5070	NYSE	FTI	Tue, Aug 10, 2021	6.94	7.13	6.90	7.08
5069	NYSE	FTI	Mon, Aug 9, 2021	6.94	6.97	6.75	6.86
5068	NYSE	FTI	Fri, Aug 6, 2021	7.01	7.09	6.94	7.01
5067	NYSE	FTI	Thu, Aug 5, 2021	6.93	7.09	6.86	6.88
5066	NYSE	FTI	Wed, Aug 4, 2021	7.07	7.12	6.81	6.86
5065	NYSE	FTI	Tue, Aug 3, 2021	7.29	7.32	7.04	7.28
5064	NYSE	FTI	Mon, Aug 2, 2021	7.25	7.53	7.14	7.16
5063	NYSE	FTI	Fri, Jul 30, 2021	7.30	7.35	7.15	7.22
5062	NYSE	FTI	Thu, Jul 29, 2021	7.58	7.61	7.38	7.42
5061	NYSE	FTI	Wed, Jul 28, 2021	7.41	7.52	7.25	7.41
5060	NYSE	FTI	Tue, Jul 27, 2021	7.29	7.41	7.17	7.36
5059	NYSE	FTI	Mon, Jul 26, 2021	7.12	7.49	7.11	7.39
5058	NYSE	FTI	Fri, Jul 23, 2021	7.27	7.28	6.76	6.94
5057	NYSE	FTI	Thu, Jul 22, 2021	7.68	7.70	7.18	7.24
5056	NYSE	FTI	Wed, Jul 21, 2021	7.66	7.92	7.64	7.85
5055	NYSE	FTI	Tue, Jul 20, 2021	7.15	7.60	7.11	7.46
5054	NYSE	FTI	Mon, Jul 19, 2021	7.30	7.40	7.07	7.22
5053	NYSE	FTI	Fri, Jul 16, 2021	7.82	7.85	7.47	7.58
5052	NYSE	FTI	Thu, Jul 15, 2021	7.94	8.08	7.69	7.74
5051	NYSE	FTI	Wed, Jul 14, 2021	8.43	8.56	8.00	8.06
5050	NYSE	FTI	Tue, Jul 13, 2021	8.36	8.46	8.18	8.32
5049	NYSE	FTI	Mon, Jul 12, 2021	8.45	8.56	8.26	8.43
5048	NYSE	FTI	Fri, Jul 9, 2021	8.63	8.72	8.51	8.64
5047	NYSE	FTI	Thu, Jul 8, 2021	8.31	8.65	8.30	8.49
5046	NYSE	FTI	Wed, Jul 7, 2021	8.57	8.78	8.33	8.56
5045	NYSE	FTI	Tue, Jul 6, 2021	9.25	9.25	8.65	8.71
5044	NYSE	FTI	Fri, Jul 2, 2021	9.40	9.40	9.15	9.29
5043	NYSE	FTI	Thu, Jul 1, 2021	9.40	9.63	9.31	9.36
5042	NYSE	FTI	Wed, Jun 30, 2021	8.93	9.11	8.88	9.05
5041	NYSE	FTI	Tue, Jun 29, 2021	9.02	9.16	8.91	8.92
5040	NYSE	FTI	Mon, Jun 28, 2021	9.34	9.36	8.89	9.02
5039	NYSE	FTI	Fri, Jun 25, 2021	9.38	9.60	9.26	9.51
5038	NYSE	FTI	Thu, Jun 24, 2021	9.30	9.31	9.09	9.29
5037	NYSE	FTI	Wed, Jun 23, 2021	9.32	9.42	9.18	9.23
5036	NYSE	FTI	Tue, Jun 22, 2021	9.26	9.30	9.04	9.17
5035	NYSE	FTI	Mon, Jun 21, 2021	8.83	9.39	8.83	9.36
5034	NYSE	FTI	Fri, Jun 18, 2021	8.92	9.05	8.63	8.74
5033	NYSE	FTI	Thu, Jun 17, 2021	9.80	9.82	9.00	9.20
5032	NYSE	FTI	Wed, Jun 16, 2021	9.90	9.96	9.62	9.74
5031	NYSE	FTI	Tue, Jun 15, 2021	9.87	9.99	9.76	9.96
5030	NYSE	FTI	Mon, Jun 14, 2021	10.28	10.28	9.73	9.84
5029	NYSE	FTI	Fri, Jun 11, 2021	10.32	10.47	10.08	10.13
5028	NYSE	FTI	Thu, Jun 10, 2021	10.58	10.67	10.02	10.10
5027	NYSE	FTI	Wed, Jun 9, 2021	10.62	10.67	10.48	10.48
5026	NYSE	FTI	Tue, Jun 8, 2021	10.32	10.70	10.27	10.60
5025	NYSE	FTI	Mon, Jun 7, 2021	10.44	10.54	10.20	10.30
5024	NYSE	FTI	Fri, Jun 4, 2021	10.50	10.55	10.23	10.41
5023	NYSE	FTI	Thu, Jun 3, 2021	9.60	10.47	9.57	10.31
5022	NYSE	FTI	Wed, Jun 2, 2021	8.89	10.10	8.82	9.89
5021	NYSE	FTI	Tue, Jun 1, 2021	8.88	9.07	8.81	8.97
5020	NYSE	FTI	Fri, May 28, 2021	8.65	8.67	8.52	8.59
5019	NYSE	FTI	Thu, May 27, 2021	8.38	8.70	8.36	8.67
5018	NYSE	FTI	Wed, May 26, 2021	8.00	8.29	7.98	8.20
5017	NYSE	FTI	Tue, May 25, 2021	8.16	8.24	8.01	8.04
5016	NYSE	FTI	Mon, May 24, 2021	8.18	8.19	8.05	8.11
5015	NYSE	FTI	Fri, May 21, 2021	8.19	8.25	8.10	8.21
5014	NYSE	FTI	Thu, May 20, 2021	8.12	8.22	7.98	8.16
5013	NYSE	FTI	Wed, May 19, 2021	8.11	8.32	7.97	8.22
5012	NYSE	FTI	Tue, May 18, 2021	8.41	8.46	8.23	8.32
5011	NYSE	FTI	Mon, May 17, 2021	8.13	8.37	8.10	8.37
5010	NYSE	FTI	Fri, May 14, 2021	8.04	8.28	8.03	8.21
5009	NYSE	FTI	Thu, May 13, 2021	7.89	8.02	7.70	7.92
5008	NYSE	FTI	Wed, May 12, 2021	8.04	8.46	8.03	8.06
5007	NYSE	FTI	Tue, May 11, 2021	8.05	8.28	7.97	8.22
5006	NYSE	FTI	Mon, May 10, 2021	8.54	8.69	8.29	8.31
5005	NYSE	FTI	Fri, May 7, 2021	7.99	8.60	7.98	8.58
5004	NYSE	FTI	Thu, May 6, 2021	8.08	8.25	7.89	8.18
5003	NYSE	FTI	Wed, May 5, 2021	7.76	8.24	7.74	8.16
5002	NYSE	FTI	Tue, May 4, 2021	7.81	7.89	7.66	7.80
5001	NYSE	FTI	Mon, May 3, 2021	7.62	7.91	7.60	7.82
5000	NYSE	FTI	Fri, Apr 30, 2021	7.59	7.71	7.39	7.40
4999	NYSE	FTI	Thu, Apr 29, 2021	7.85	7.95	7.53	7.65
4998	NYSE	FTI	Wed, Apr 28, 2021	7.39	7.99	7.36	7.91
4997	NYSE	FTI	Tue, Apr 27, 2021	6.94	7.29	6.94	7.25
4996	NYSE	FTI	Mon, Apr 26, 2021	6.97	7.19	6.93	7.05
4995	NYSE	FTI	Fri, Apr 23, 2021	6.94	7.04	6.86	6.95
4994	NYSE	FTI	Thu, Apr 22, 2021	7.02	7.13	6.92	6.93
4993	NYSE	FTI	Wed, Apr 21, 2021	6.79	7.19	6.74	7.17
4992	NYSE	FTI	Tue, Apr 20, 2021	7.19	7.22	6.90	6.94
4991	NYSE	FTI	Mon, Apr 19, 2021	7.25	7.39	7.24	7.28
4990	NYSE	FTI	Fri, Apr 16, 2021	7.35	7.37	7.15	7.27
4989	NYSE	FTI	Thu, Apr 15, 2021	7.48	7.49	7.23	7.32
4988	NYSE	FTI	Wed, Apr 14, 2021	7.35	7.67	7.34	7.51
4987	NYSE	FTI	Tue, Apr 13, 2021	7.33	7.35	7.18	7.26
4986	NYSE	FTI	Mon, Apr 12, 2021	7.55	7.63	7.26	7.28
4985	NYSE	FTI	Fri, Apr 9, 2021	7.67	7.70	7.45	7.55
4984	NYSE	FTI	Thu, Apr 8, 2021	7.75	7.77	7.58	7.72
4983	NYSE	FTI	Wed, Apr 7, 2021	7.69	7.97	7.67	7.88
4982	NYSE	FTI	Tue, Apr 6, 2021	7.82	7.99	7.62	7.65
4981	NYSE	FTI	Mon, Apr 5, 2021	7.98	8.01	7.78	7.85
4980	NYSE	FTI	Thu, Apr 1, 2021	7.75	7.98	7.67	7.98
4979	NYSE	FTI	Wed, Mar 31, 2021	7.68	7.81	7.60	7.72
4978	NYSE	FTI	Tue, Mar 30, 2021	7.57	7.77	7.56	7.71
4977	NYSE	FTI	Mon, Mar 29, 2021	7.92	7.99	7.67	7.74
4976	NYSE	FTI	Fri, Mar 26, 2021	7.78	8.05	7.73	8.04
4975	NYSE	FTI	Thu, Mar 25, 2021	7.44	7.71	7.24	7.67
4974	NYSE	FTI	Wed, Mar 24, 2021	7.61	7.84	7.57	7.62
4973	NYSE	FTI	Tue, Mar 23, 2021	7.48	7.69	7.40	7.47
4972	NYSE	FTI	Mon, Mar 22, 2021	7.71	7.82	7.61	7.73
4971	NYSE	FTI	Fri, Mar 19, 2021	7.88	8.03	7.66	7.83
4970	NYSE	FTI	Thu, Mar 18, 2021	8.15	8.40	7.81	7.88
4969	NYSE	FTI	Wed, Mar 17, 2021	8.26	8.43	8.11	8.42
4968	NYSE	FTI	Tue, Mar 16, 2021	8.49	8.64	8.26	8.27
4967	NYSE	FTI	Mon, Mar 15, 2021	8.81	8.92	8.64	8.72
4966	NYSE	FTI	Fri, Mar 12, 2021	8.85	9.02	8.76	8.76
4965	NYSE	FTI	Thu, Mar 11, 2021	9.09	9.22	8.82	8.89
4964	NYSE	FTI	Wed, Mar 10, 2021	8.66	9.17	8.63	9.09
4963	NYSE	FTI	Tue, Mar 9, 2021	9.00	9.01	8.63	8.67
4962	NYSE	FTI	Mon, Mar 8, 2021	9.13	9.28	8.81	9.08
4961	NYSE	FTI	Fri, Mar 5, 2021	8.99	9.26	8.69	9.26
4960	NYSE	FTI	Thu, Mar 4, 2021	8.96	9.09	8.48	8.69
4959	NYSE	FTI	Wed, Mar 3, 2021	8.62	8.84	8.44	8.68
4958	NYSE	FTI	Tue, Mar 2, 2021	8.32	8.64	8.27	8.45
4957	NYSE	FTI	Mon, Mar 1, 2021	8.23	8.43	8.15	8.42
4956	NYSE	FTI	Fri, Feb 26, 2021	8.42	8.44	7.84	8.22
4955	NYSE	FTI	Thu, Feb 25, 2021	7.70	8.77	7.62	8.50
4954	NYSE	FTI	Wed, Feb 24, 2021	7.12	7.62	7.07	7.59
4953	NYSE	FTI	Tue, Feb 23, 2021	7.07	7.23	6.71	7.14
4952	NYSE	FTI	Mon, Feb 22, 2021	7.08	7.39	7.07	7.22
4951	NYSE	FTI	Fri, Feb 19, 2021	7.14	7.39	7.11	7.28
4950	NYSE	FTI	Thu, Feb 18, 2021	7.27	7.39	7.02	7.02
4949	NYSE	FTI	Wed, Feb 17, 2021	7.98	7.99	7.59	7.80
4948	NYSE	FTI	Tue, Feb 16, 2021	8.44	8.55	8.01	8.09
4947	NYSE	FTI	Fri, Feb 12, 2021	8.24	8.69	8.22	8.44
4946	NYSE	FTI	Thu, Feb 11, 2021	8.58	8.78	8.28	8.47
4945	NYSE	FTI	Wed, Feb 10, 2021	8.28	8.49	8.05	8.48
4944	NYSE	FTI	Tue, Feb 9, 2021	8.43	8.45	7.98	8.11
4943	NYSE	FTI	Mon, Feb 8, 2021	8.80	9.00	8.42	8.69
4942	NYSE	FTI	Fri, Feb 5, 2021	9.33	9.55	8.71	8.81
4941	NYSE	FTI	Thu, Feb 4, 2021	9.32	9.45	9.06	9.37
4940	NYSE	FTI	Wed, Feb 3, 2021	8.67	9.25	8.67	9.15
4939	NYSE	FTI	Tue, Feb 2, 2021	9.03	9.06	8.64	8.73
4938	NYSE	FTI	Mon, Feb 1, 2021	8.72	8.87	8.46	8.78
4937	NYSE	FTI	Fri, Jan 29, 2021	9.00	9.09	8.64	8.75
4936	NYSE	FTI	Thu, Jan 28, 2021	9.22	9.41	8.85	8.96
4935	NYSE	FTI	Wed, Jan 27, 2021	8.60	9.57	8.45	9.26
4934	NYSE	FTI	Tue, Jan 26, 2021	8.89	8.95	8.66	8.75
4933	NYSE	FTI	Mon, Jan 25, 2021	8.79	8.79	8.50	8.64
4932	NYSE	FTI	Fri, Jan 22, 2021	8.84	9.18	8.73	9.18
4931	NYSE	FTI	Thu, Jan 21, 2021	9.30	9.37	9.05	9.22
4930	NYSE	FTI	Wed, Jan 20, 2021	9.69	9.70	9.16	9.25
4929	NYSE	FTI	Tue, Jan 19, 2021	9.86	9.86	9.58	9.59
4928	NYSE	FTI	Fri, Jan 15, 2021	9.77	9.93	9.54	9.70
4927	NYSE	FTI	Thu, Jan 14, 2021	9.60	10.36	9.54	10.10
4926	NYSE	FTI	Wed, Jan 13, 2021	10.10	10.21	9.68	9.68
4925	NYSE	FTI	Tue, Jan 12, 2021	9.78	10.67	9.76	10.50
4924	NYSE	FTI	Mon, Jan 11, 2021	9.51	9.86	9.41	9.81
4923	NYSE	FTI	Fri, Jan 8, 2021	9.66	9.86	9.52	9.58
4922	NYSE	FTI	Thu, Jan 7, 2021	8.90	9.49	8.83	9.32
4921	NYSE	FTI	Wed, Jan 6, 2021	8.79	9.03	8.66	8.91
4920	NYSE	FTI	Tue, Jan 5, 2021	8.18	8.78	8.17	8.50
4919	NYSE	FTI	Mon, Jan 4, 2021	8.01	8.15	7.77	8.06
4918	NYSE	FTI	Thu, Dec 31, 2020	7.80	7.82	7.65	7.69
4917	NYSE	FTI	Wed, Dec 30, 2020	7.78	8.06	7.77	7.87
4916	NYSE	FTI	Tue, Dec 29, 2020	7.84	7.87	7.67	7.78
4915	NYSE	FTI	Mon, Dec 28, 2020	7.86	7.97	7.67	7.70
4914	NYSE	FTI	Thu, Dec 24, 2020	7.85	7.87	7.56	7.69
4913	NYSE	FTI	Wed, Dec 23, 2020	7.60	7.89	7.59	7.75
4912	NYSE	FTI	Tue, Dec 22, 2020	7.51	7.59	7.32	7.33
4911	NYSE	FTI	Mon, Dec 21, 2020	7.34	7.57	7.24	7.49
4910	NYSE	FTI	Fri, Dec 18, 2020	7.92	8.00	7.69	7.76
4909	NYSE	FTI	Thu, Dec 17, 2020	8.22	8.23	7.87	7.93
4908	NYSE	FTI	Wed, Dec 16, 2020	8.07	8.11	7.91	8.06
4907	NYSE	FTI	Tue, Dec 15, 2020	7.75	8.20	7.74	8.15
4906	NYSE	FTI	Mon, Dec 14, 2020	8.00	8.06	7.67	7.78
4905	NYSE	FTI	Fri, Dec 11, 2020	8.01	8.01	7.83	7.92
4904	NYSE	FTI	Thu, Dec 10, 2020	7.81	8.34	7.79	8.21
4903	NYSE	FTI	Wed, Dec 9, 2020	8.02	8.20	7.83	8.01
4902	NYSE	FTI	Tue, Dec 8, 2020	7.87	8.09	7.87	8.08
4901	NYSE	FTI	Mon, Dec 7, 2020	8.13	8.17	7.96	8.01
4900	NYSE	FTI	Fri, Dec 4, 2020	8.04	8.41	7.99	8.41
4899	NYSE	FTI	Thu, Dec 3, 2020	7.42	7.78	7.42	7.67
4898	NYSE	FTI	Wed, Dec 2, 2020	7.09	7.54	7.04	7.41
4897	NYSE	FTI	Tue, Dec 1, 2020	7.11	7.20	6.99	7.06
4896	NYSE	FTI	Mon, Nov 30, 2020	7.37	7.37	6.78	6.80
4895	NYSE	FTI	Fri, Nov 27, 2020	7.50	7.56	7.27	7.34
4894	NYSE	FTI	Wed, Nov 25, 2020	7.44	7.45	7.24	7.42
4893	NYSE	FTI	Tue, Nov 24, 2020	7.66	8.06	7.63	7.92
4892	NYSE	FTI	Mon, Nov 23, 2020	6.88	7.29	6.85	7.25
4891	NYSE	FTI	Fri, Nov 20, 2020	6.86	6.90	6.72	6.76
4890	NYSE	FTI	Thu, Nov 19, 2020	6.71	6.94	6.63	6.94
4889	NYSE	FTI	Wed, Nov 18, 2020	6.97	7.16	6.75	6.78
4888	NYSE	FTI	Tue, Nov 17, 2020	6.51	6.66	6.41	6.61
4887	NYSE	FTI	Mon, Nov 16, 2020	6.48	6.73	6.22	6.71
4886	NYSE	FTI	Fri, Nov 13, 2020	5.81	5.98	5.77	5.98
4885	NYSE	FTI	Thu, Nov 12, 2020	5.62	5.84	5.56	5.63
4884	NYSE	FTI	Wed, Nov 11, 2020	5.99	5.99	5.61	5.75
4883	NYSE	FTI	Tue, Nov 10, 2020	6.28	6.30	5.83	5.96
4882	NYSE	FTI	Mon, Nov 9, 2020	5.75	6.17	5.67	5.93
4881	NYSE	FTI	Fri, Nov 6, 2020	4.95	4.99	4.74	4.76
4880	NYSE	FTI	Thu, Nov 5, 2020	5.01	5.10	4.94	4.94
4879	NYSE	FTI	Wed, Nov 4, 2020	4.85	5.06	4.69	4.91
4878	NYSE	FTI	Tue, Nov 3, 2020	5.08	5.15	4.86	4.94
4877	NYSE	FTI	Mon, Nov 2, 2020	4.70	4.94	4.65	4.88
4876	NYSE	FTI	Fri, Oct 30, 2020	4.40	4.61	4.34	4.53
4875	NYSE	FTI	Thu, Oct 29, 2020	4.26	4.42	4.18	4.40
4874	NYSE	FTI	Wed, Oct 28, 2020	4.46	4.54	4.33	4.37
4873	NYSE	FTI	Tue, Oct 27, 2020	4.83	4.98	4.66	4.67
4872	NYSE	FTI	Mon, Oct 26, 2020	5.24	5.25	4.95	4.99
4871	NYSE	FTI	Fri, Oct 23, 2020	5.53	5.57	5.26	5.30
4870	NYSE	FTI	Thu, Oct 22, 2020	5.98	6.04	5.48	5.62
4869	NYSE	FTI	Wed, Oct 21, 2020	5.91	6.03	5.87	5.90
4868	NYSE	FTI	Tue, Oct 20, 2020	5.91	6.06	5.88	5.96
4867	NYSE	FTI	Mon, Oct 19, 2020	5.73	5.91	5.66	5.70
4866	NYSE	FTI	Fri, Oct 16, 2020	5.79	5.81	5.62	5.63
4865	NYSE	FTI	Thu, Oct 15, 2020	5.49	5.80	5.46	5.79
4864	NYSE	FTI	Wed, Oct 14, 2020	5.61	5.89	5.57	5.65
4863	NYSE	FTI	Tue, Oct 13, 2020	5.73	5.73	5.52	5.57
4862	NYSE	FTI	Mon, Oct 12, 2020	5.79	5.84	5.65	5.79
4861	NYSE	FTI	Fri, Oct 9, 2020	5.89	5.93	5.74	5.79
4860	NYSE	FTI	Thu, Oct 8, 2020	5.63	5.80	5.60	5.80
4859	NYSE	FTI	Wed, Oct 7, 2020	5.47	5.51	5.33	5.46
4858	NYSE	FTI	Tue, Oct 6, 2020	5.67	5.69	5.29	5.35
4857	NYSE	FTI	Mon, Oct 5, 2020	5.46	5.53	5.39	5.50
4856	NYSE	FTI	Fri, Oct 2, 2020	5.02	5.35	4.98	5.22
4855	NYSE	FTI	Thu, Oct 1, 2020	5.10	5.18	4.99	5.13
4854	NYSE	FTI	Wed, Sep 30, 2020	5.21	5.35	5.10	5.17
4853	NYSE	FTI	Tue, Sep 29, 2020	5.16	5.20	4.98	5.08
4852	NYSE	FTI	Mon, Sep 28, 2020	5.15	5.28	5.14	5.21
4851	NYSE	FTI	Fri, Sep 25, 2020	4.99	5.02	4.88	4.96
4850	NYSE	FTI	Thu, Sep 24, 2020	5.04	5.28	4.96	5.19
4849	NYSE	FTI	Wed, Sep 23, 2020	5.50	5.60	5.19	5.21
4848	NYSE	FTI	Tue, Sep 22, 2020	5.54	5.70	5.47	5.56
4847	NYSE	FTI	Mon, Sep 21, 2020	5.74	5.78	5.37	5.48
4846	NYSE	FTI	Fri, Sep 18, 2020	6.02	6.19	5.98	6.08
4845	NYSE	FTI	Thu, Sep 17, 2020	5.87	6.06	5.83	6.06
4844	NYSE	FTI	Wed, Sep 16, 2020	5.64	6.12	5.58	6.00
4843	NYSE	FTI	Tue, Sep 15, 2020	5.62	5.74	5.52	5.58
4842	NYSE	FTI	Mon, Sep 14, 2020	5.55	5.58	5.43	5.53
4841	NYSE	FTI	Fri, Sep 11, 2020	5.62	5.65	5.45	5.56
4840	NYSE	FTI	Thu, Sep 10, 2020	6.00	6.01	5.62	5.64
4839	NYSE	FTI	Wed, Sep 9, 2020	5.98	5.98	5.77	5.85
4838	NYSE	FTI	Tue, Sep 8, 2020	6.14	6.17	5.74	5.93
4837	NYSE	FTI	Fri, Sep 4, 2020	6.25	6.43	6.15	6.39
4836	NYSE	FTI	Thu, Sep 3, 2020	6.16	6.46	6.16	6.29
4835	NYSE	FTI	Wed, Sep 2, 2020	6.20	6.31	6.12	6.19
4834	NYSE	FTI	Tue, Sep 1, 2020	6.12	6.32	6.08	6.30
4833	NYSE	FTI	Mon, Aug 31, 2020	6.48	6.49	6.30	6.30
4832	NYSE	FTI	Fri, Aug 28, 2020	6.21	6.48	6.19	6.39
4831	NYSE	FTI	Thu, Aug 27, 2020	6.16	6.25	6.06	6.22
4830	NYSE	FTI	Wed, Aug 26, 2020	6.39	6.39	6.14	6.16
4829	NYSE	FTI	Tue, Aug 25, 2020	6.55	6.61	6.34	6.36
4828	NYSE	FTI	Mon, Aug 24, 2020	6.26	6.54	6.21	6.48
4827	NYSE	FTI	Fri, Aug 21, 2020	6.25	6.25	6.09	6.11
4826	NYSE	FTI	Thu, Aug 20, 2020	6.48	6.48	6.32	6.32
4825	NYSE	FTI	Wed, Aug 19, 2020	6.51	6.68	6.47	6.56
4824	NYSE	FTI	Tue, Aug 18, 2020	6.76	6.82	6.58	6.60
4823	NYSE	FTI	Mon, Aug 17, 2020	6.93	6.95	6.72	6.81
4822	NYSE	FTI	Fri, Aug 14, 2020	6.87	7.11	6.83	7.07
4821	NYSE	FTI	Thu, Aug 13, 2020	7.11	7.14	6.93	7.02
4820	NYSE	FTI	Wed, Aug 12, 2020	7.31	7.33	7.06	7.20
4819	NYSE	FTI	Tue, Aug 11, 2020	7.34	7.38	7.04	7.07
4818	NYSE	FTI	Mon, Aug 10, 2020	6.84	7.06	6.81	7.06
4817	NYSE	FTI	Fri, Aug 7, 2020	6.66	6.81	6.59	6.80
4816	NYSE	FTI	Thu, Aug 6, 2020	6.97	7.03	6.75	6.86
4815	NYSE	FTI	Wed, Aug 5, 2020	6.96	7.11	6.93	7.04
4814	NYSE	FTI	Tue, Aug 4, 2020	6.69	6.89	6.65	6.76
4813	NYSE	FTI	Mon, Aug 3, 2020	6.67	6.75	6.56	6.60
4812	NYSE	FTI	Fri, Jul 31, 2020	6.53	6.66	6.32	6.57
4811	NYSE	FTI	Thu, Jul 30, 2020	6.58	6.67	6.33	6.56
4810	NYSE	FTI	Wed, Jul 29, 2020	6.15	6.36	6.07	6.31
4809	NYSE	FTI	Tue, Jul 28, 2020	6.32	6.40	6.13	6.16
4808	NYSE	FTI	Mon, Jul 27, 2020	6.39	6.44	6.25	6.39
4807	NYSE	FTI	Fri, Jul 24, 2020	6.43	6.58	6.36	6.50
4806	NYSE	FTI	Thu, Jul 23, 2020	6.33	6.49	6.24	6.48
4805	NYSE	FTI	Wed, Jul 22, 2020	6.50	6.60	6.39	6.42
4804	NYSE	FTI	Tue, Jul 21, 2020	6.32	6.65	6.31	6.58
4803	NYSE	FTI	Mon, Jul 20, 2020	6.31	6.38	6.16	6.22
4802	NYSE	FTI	Fri, Jul 17, 2020	6.44	6.48	6.28	6.31
4801	NYSE	FTI	Thu, Jul 16, 2020	6.43	6.55	6.32	6.45
4800	NYSE	FTI	Wed, Jul 15, 2020	6.26	6.47	6.23	6.44
4799	NYSE	FTI	Tue, Jul 14, 2020	5.88	6.16	5.80	6.08
4798	NYSE	FTI	Mon, Jul 13, 2020	5.93	6.20	5.89	6.00
4797	NYSE	FTI	Fri, Jul 10, 2020	5.59	5.80	5.55	5.78
4796	NYSE	FTI	Thu, Jul 9, 2020	6.00	6.00	5.57	5.57
4795	NYSE	FTI	Wed, Jul 8, 2020	6.28	6.35	5.93	6.08
4794	NYSE	FTI	Tue, Jul 7, 2020	6.19	6.20	5.81	5.82
4793	NYSE	FTI	Mon, Jul 6, 2020	6.17	6.34	6.11	6.32
4792	NYSE	FTI	Thu, Jul 2, 2020	5.89	6.11	5.84	5.96
4791	NYSE	FTI	Wed, Jul 1, 2020	5.76	6.05	5.57	5.66
4790	NYSE	FTI	Tue, Jun 30, 2020	5.60	5.70	5.45	5.60
4789	NYSE	FTI	Mon, Jun 29, 2020	5.73	5.75	5.51	5.57
4788	NYSE	FTI	Fri, Jun 26, 2020	5.92	5.94	5.71	5.76
4787	NYSE	FTI	Thu, Jun 25, 2020	5.79	6.02	5.71	6.01
4786	NYSE	FTI	Wed, Jun 24, 2020	6.23	6.25	5.78	5.80
4785	NYSE	FTI	Tue, Jun 23, 2020	6.42	6.47	6.22	6.34
4784	NYSE	FTI	Mon, Jun 22, 2020	6.28	6.33	6.08	6.17
4783	NYSE	FTI	Fri, Jun 19, 2020	6.68	6.69	6.17	6.19
4782	NYSE	FTI	Thu, Jun 18, 2020	6.41	6.60	6.32	6.41
4781	NYSE	FTI	Wed, Jun 17, 2020	6.84	6.84	6.52	6.55
4780	NYSE	FTI	Tue, Jun 16, 2020	7.11	7.25	6.80	6.95
4779	NYSE	FTI	Mon, Jun 15, 2020	6.24	6.86	6.19	6.70
4778	NYSE	FTI	Fri, Jun 12, 2020	6.61	6.75	6.30	6.51
4777	NYSE	FTI	Thu, Jun 11, 2020	6.63	6.66	6.10	6.13
4776	NYSE	FTI	Wed, Jun 10, 2020	7.48	7.51	7.03	7.03
4775	NYSE	FTI	Tue, Jun 9, 2020	7.78	7.81	7.49	7.63
4774	NYSE	FTI	Mon, Jun 8, 2020	8.50	8.57	8.08	8.28
4773	NYSE	FTI	Fri, Jun 5, 2020	7.61	7.97	7.59	7.85
4772	NYSE	FTI	Thu, Jun 4, 2020	7.08	7.18	6.99	7.05
4771	NYSE	FTI	Wed, Jun 3, 2020	6.93	7.39	6.88	7.24
4770	NYSE	FTI	Tue, Jun 2, 2020	6.57	6.73	6.50	6.64
4769	NYSE	FTI	Mon, Jun 1, 2020	6.19	6.48	6.11	6.43
4768	NYSE	FTI	Fri, May 29, 2020	6.00	6.24	5.87	6.06
4767	NYSE	FTI	Thu, May 28, 2020	6.55	6.55	6.25	6.29
4766	NYSE	FTI	Wed, May 27, 2020	6.46	6.48	6.20	6.45
4765	NYSE	FTI	Tue, May 26, 2020	6.24	6.31	6.18	6.26
4764	NYSE	FTI	Fri, May 22, 2020	5.84	5.93	5.62	5.90
4763	NYSE	FTI	Thu, May 21, 2020	6.16	6.17	5.80	5.94
4762	NYSE	FTI	Wed, May 20, 2020	5.83	6.24	5.76	6.13
4761	NYSE	FTI	Tue, May 19, 2020	5.95	6.00	5.69	5.71
4760	NYSE	FTI	Mon, May 18, 2020	5.95	6.19	5.82	6.13
4759	NYSE	FTI	Fri, May 15, 2020	5.44	5.48	5.31	5.34
4758	NYSE	FTI	Thu, May 14, 2020	5.30	5.56	5.10	5.44
4757	NYSE	FTI	Wed, May 13, 2020	5.98	6.02	5.58	5.63
4756	NYSE	FTI	Tue, May 12, 2020	6.17	6.38	5.93	6.16
4755	NYSE	FTI	Mon, May 11, 2020	6.34	6.34	6.02	6.14
4754	NYSE	FTI	Fri, May 8, 2020	6.37	6.52	6.23	6.48
4753	NYSE	FTI	Thu, May 7, 2020	6.19	6.38	5.99	6.20
4752	NYSE	FTI	Wed, May 6, 2020	6.36	6.39	6.06	6.10
4751	NYSE	FTI	Tue, May 5, 2020	6.72	6.85	6.32	6.35
4750	NYSE	FTI	Mon, May 4, 2020	6.52	6.69	6.23	6.52
4749	NYSE	FTI	Fri, May 1, 2020	7.10	7.17	6.65	6.77
4748	NYSE	FTI	Thu, Apr 30, 2020	7.36	7.38	6.94	7.29
4747	NYSE	FTI	Wed, Apr 29, 2020	6.88	7.82	6.85	7.59
4746	NYSE	FTI	Tue, Apr 28, 2020	6.57	6.60	6.29	6.52
4745	NYSE	FTI	Mon, Apr 27, 2020	6.44	6.46	6.23	6.29
4744	NYSE	FTI	Fri, Apr 24, 2020	6.53	6.79	6.30	6.57
4743	NYSE	FTI	Thu, Apr 23, 2020	6.20	6.63	6.20	6.31
4742	NYSE	FTI	Wed, Apr 22, 2020	6.48	6.77	6.29	6.76
4741	NYSE	FTI	Tue, Apr 21, 2020	6.28	6.37	6.02	6.16
4740	NYSE	FTI	Mon, Apr 20, 2020	6.26	6.71	6.14	6.26
4739	NYSE	FTI	Fri, Apr 17, 2020	6.24	6.69	6.24	6.65
4738	NYSE	FTI	Thu, Apr 16, 2020	6.39	6.39	6.02	6.07
4737	NYSE	FTI	Wed, Apr 15, 2020	6.35	6.74	5.99	6.48
4736	NYSE	FTI	Tue, Apr 14, 2020	6.75	7.05	6.72	6.92
4735	NYSE	FTI	Mon, Apr 13, 2020	7.31	7.33	6.80	6.88
4734	NYSE	FTI	Thu, Apr 9, 2020	7.16	7.53	6.66	6.88
4733	NYSE	FTI	Wed, Apr 8, 2020	6.55	7.34	6.48	7.21
4732	NYSE	FTI	Tue, Apr 7, 2020	6.30	6.66	6.20	6.44
4731	NYSE	FTI	Mon, Apr 6, 2020	6.02	6.40	5.94	6.36
4730	NYSE	FTI	Fri, Apr 3, 2020	6.04	6.18	5.45	5.87
4729	NYSE	FTI	Thu, Apr 2, 2020	5.55	6.48	5.53	6.16
4728	NYSE	FTI	Wed, Apr 1, 2020	5.39	5.57	5.16	5.37
4727	NYSE	FTI	Tue, Mar 31, 2020	5.46	5.69	5.42	5.52
4726	NYSE	FTI	Mon, Mar 30, 2020	5.39	5.83	5.27	5.77
4725	NYSE	FTI	Fri, Mar 27, 2020	5.59	6.07	5.50	5.82
4724	NYSE	FTI	Thu, Mar 26, 2020	5.57	5.97	5.48	5.80
4723	NYSE	FTI	Wed, Mar 25, 2020	5.54	6.00	5.35	5.71
4722	NYSE	FTI	Tue, Mar 24, 2020	5.35	6.11	5.35	5.80
4721	NYSE	FTI	Mon, Mar 23, 2020	6.39	6.41	4.91	5.16
4720	NYSE	FTI	Fri, Mar 20, 2020	4.74	5.62	4.69	5.05
4719	NYSE	FTI	Thu, Mar 19, 2020	4.17	4.96	4.08	4.96
4718	NYSE	FTI	Wed, Mar 18, 2020	4.67	4.76	3.68	4.10
4717	NYSE	FTI	Tue, Mar 17, 2020	5.08	5.09	4.45	5.05
4716	NYSE	FTI	Mon, Mar 16, 2020	4.44	5.50	4.10	4.69
4715	NYSE	FTI	Fri, Mar 13, 2020	5.69	5.85	5.08	5.84
4714	NYSE	FTI	Thu, Mar 12, 2020	6.19	6.26	5.33	5.44
4713	NYSE	FTI	Wed, Mar 11, 2020	7.17	7.29	6.36	6.57
4712	NYSE	FTI	Tue, Mar 10, 2020	7.95	7.96	7.12	7.80
4711	NYSE	FTI	Mon, Mar 9, 2020	8.51	8.72	7.60	7.60
4710	NYSE	FTI	Fri, Mar 6, 2020	10.73	11.03	10.15	10.31
4709	NYSE	FTI	Thu, Mar 5, 2020	11.44	11.49	10.98	11.28
4708	NYSE	FTI	Wed, Mar 4, 2020	11.84	11.87	11.37	11.60
4707	NYSE	FTI	Tue, Mar 3, 2020	12.29	12.44	11.66	11.75
4706	NYSE	FTI	Mon, Mar 2, 2020	11.96	12.35	11.67	12.34
4705	NYSE	FTI	Fri, Feb 28, 2020	12.30	12.46	11.74	12.15
4704	NYSE	FTI	Thu, Feb 27, 2020	12.44	13.24	12.41	12.52
4703	NYSE	FTI	Wed, Feb 26, 2020	12.97	12.97	12.39	12.47
4702	NYSE	FTI	Tue, Feb 25, 2020	13.15	13.15	12.36	12.50
4701	NYSE	FTI	Mon, Feb 24, 2020	13.14	13.38	13.09	13.11
4700	NYSE	FTI	Fri, Feb 21, 2020	13.84	13.93	13.65	13.88
4699	NYSE	FTI	Thu, Feb 20, 2020	14.14	14.32	14.06	14.11
4698	NYSE	FTI	Wed, Feb 19, 2020	14.17	14.22	13.87	14.08
4697	NYSE	FTI	Tue, Feb 18, 2020	13.76	14.13	13.63	14.02
4696	NYSE	FTI	Fri, Feb 14, 2020	14.33	14.40	14.06	14.13
4695	NYSE	FTI	Thu, Feb 13, 2020	14.28	14.36	14.15	14.21
4694	NYSE	FTI	Wed, Feb 12, 2020	14.51	14.76	14.33	14.37
4693	NYSE	FTI	Tue, Feb 11, 2020	13.91	14.30	13.77	14.24
4692	NYSE	FTI	Mon, Feb 10, 2020	13.54	13.54	13.24	13.31
4691	NYSE	FTI	Fri, Feb 7, 2020	13.88	13.99	13.77	13.77
4690	NYSE	FTI	Thu, Feb 6, 2020	14.51	14.65	14.29	14.32
4689	NYSE	FTI	Wed, Feb 5, 2020	14.47	14.69	14.40	14.63
4688	NYSE	FTI	Tue, Feb 4, 2020	14.23	14.44	14.20	14.28
4687	NYSE	FTI	Mon, Feb 3, 2020	13.60	13.96	13.54	13.91
4686	NYSE	FTI	Fri, Jan 31, 2020	13.20	13.52	13.02	13.52
4685	NYSE	FTI	Thu, Jan 30, 2020	13.20	13.50	12.88	13.47
4684	NYSE	FTI	Wed, Jan 29, 2020	13.93	14.01	13.60	13.62
4683	NYSE	FTI	Tue, Jan 28, 2020	14.09	14.11	13.74	13.74
4682	NYSE	FTI	Mon, Jan 27, 2020	14.32	14.46	14.16	14.16
4681	NYSE	FTI	Fri, Jan 24, 2020	15.09	15.10	14.60	14.71
4680	NYSE	FTI	Thu, Jan 23, 2020	15.12	15.26	14.87	15.09
4679	NYSE	FTI	Wed, Jan 22, 2020	15.68	15.70	15.09	15.28
4678	NYSE	FTI	Tue, Jan 21, 2020	16.17	16.18	15.86	15.88
4677	NYSE	FTI	Fri, Jan 17, 2020	16.41	16.48	16.07	16.20
4676	NYSE	FTI	Thu, Jan 16, 2020	16.47	16.65	16.36	16.44
4675	NYSE	FTI	Wed, Jan 15, 2020	16.85	16.87	16.49	16.52
4674	NYSE	FTI	Tue, Jan 14, 2020	16.99	17.17	16.82	17.17
4673	NYSE	FTI	Mon, Jan 13, 2020	17.22	17.51	17.08	17.47
4672	NYSE	FTI	Fri, Jan 10, 2020	16.96	17.25	16.87	17.20
4671	NYSE	FTI	Thu, Jan 9, 2020	16.82	17.19	16.68	17.07
4670	NYSE	FTI	Wed, Jan 8, 2020	16.90	17.04	16.67	16.77
4669	NYSE	FTI	Tue, Jan 7, 2020	17.59	17.60	17.09	17.36
4668	NYSE	FTI	Mon, Jan 6, 2020	17.70	17.88	17.52	17.79
4667	NYSE	FTI	Fri, Jan 3, 2020	17.59	17.71	17.43	17.67
4666	NYSE	FTI	Thu, Jan 2, 2020	17.56	17.64	17.33	17.46
4665	NYSE	FTI	Tue, Dec 31, 2019	17.36	17.60	17.14	17.55
4664	NYSE	FTI	Mon, Dec 30, 2019	17.26	17.66	17.26	17.45
4663	NYSE	FTI	Fri, Dec 27, 2019	17.26	17.35	17.12	17.14
4662	NYSE	FTI	Thu, Dec 26, 2019	17.40	17.50	17.23	17.31
4661	NYSE	FTI	Tue, Dec 24, 2019	17.32	17.45	17.24	17.31
4660	NYSE	FTI	Mon, Dec 23, 2019	16.81	17.41	16.79	17.37
4659	NYSE	FTI	Fri, Dec 20, 2019	16.84	16.89	16.65	16.79
4658	NYSE	FTI	Thu, Dec 19, 2019	16.57	16.81	16.54	16.76
4657	NYSE	FTI	Wed, Dec 18, 2019	16.30	16.68	16.28	16.65
4656	NYSE	FTI	Tue, Dec 17, 2019	16.37	16.45	16.29	16.38
4655	NYSE	FTI	Mon, Dec 16, 2019	16.57	16.70	16.31	16.33
4654	NYSE	FTI	Fri, Dec 13, 2019	16.42	16.69	16.26	16.37
4653	NYSE	FTI	Thu, Dec 12, 2019	16.05	16.45	15.98	16.29
4652	NYSE	FTI	Wed, Dec 11, 2019	15.73	15.89	15.60	15.83
4651	NYSE	FTI	Tue, Dec 10, 2019	15.46	15.72	15.40	15.64
4650	NYSE	FTI	Mon, Dec 9, 2019	15.46	15.66	15.42	15.43
4649	NYSE	FTI	Fri, Dec 6, 2019	15.30	15.63	15.26	15.55
4648	NYSE	FTI	Thu, Dec 5, 2019	15.65	15.73	15.41	15.47
4647	NYSE	FTI	Wed, Dec 4, 2019	15.34	15.79	15.31	15.68
4646	NYSE	FTI	Tue, Dec 3, 2019	15.20	15.37	15.08	15.19
4645	NYSE	FTI	Mon, Dec 2, 2019	15.45	15.67	15.32	15.44
4644	NYSE	FTI	Fri, Nov 29, 2019	15.50	15.56	15.31	15.42
4643	NYSE	FTI	Wed, Nov 27, 2019	15.63	16.01	15.62	15.96
4642	NYSE	FTI	Tue, Nov 26, 2019	15.95	16.13	15.68	15.76
4641	NYSE	FTI	Mon, Nov 25, 2019	15.61	15.96	15.53	15.96
4640	NYSE	FTI	Fri, Nov 22, 2019	16.04	16.07	15.66	15.74
4639	NYSE	FTI	Thu, Nov 21, 2019	16.12	16.21	15.94	16.09
4638	NYSE	FTI	Wed, Nov 20, 2019	15.83	16.24	15.72	16.07
4637	NYSE	FTI	Tue, Nov 19, 2019	15.94	15.98	15.68	15.78
4636	NYSE	FTI	Mon, Nov 18, 2019	16.32	16.32	15.97	15.98
4635	NYSE	FTI	Fri, Nov 15, 2019	16.32	16.62	16.29	16.61
4634	NYSE	FTI	Thu, Nov 14, 2019	16.25	16.39	16.07	16.10
4633	NYSE	FTI	Wed, Nov 13, 2019	16.48	16.51	16.16	16.22
4632	NYSE	FTI	Tue, Nov 12, 2019	16.72	16.83	16.43	16.56
4631	NYSE	FTI	Mon, Nov 11, 2019	16.77	16.89	16.63	16.83
4630	NYSE	FTI	Fri, Nov 8, 2019	16.67	16.91	16.51	16.86
4629	NYSE	FTI	Thu, Nov 7, 2019	17.05	17.24	16.70	16.79
4628	NYSE	FTI	Wed, Nov 6, 2019	17.04	17.16	16.57	16.81
4627	NYSE	FTI	Tue, Nov 5, 2019	17.28	17.38	17.06	17.26
4626	NYSE	FTI	Mon, Nov 4, 2019	17.08	17.42	17.08	17.17
4625	NYSE	FTI	Fri, Nov 1, 2019	16.33	16.79	16.30	16.79
4624	NYSE	FTI	Thu, Oct 31, 2019	16.23	16.28	16.00	16.15
4623	NYSE	FTI	Wed, Oct 30, 2019	16.67	16.74	16.05	16.15
4622	NYSE	FTI	Tue, Oct 29, 2019	16.76	16.96	16.57	16.59
4621	NYSE	FTI	Mon, Oct 28, 2019	17.65	17.69	16.95	17.13
4620	NYSE	FTI	Fri, Oct 25, 2019	16.85	17.53	16.81	17.49
4619	NYSE	FTI	Thu, Oct 24, 2019	18.00	18.02	16.65	16.93
4618	NYSE	FTI	Wed, Oct 23, 2019	19.12	19.34	18.96	19.19
4617	NYSE	FTI	Tue, Oct 22, 2019	19.07	19.43	18.98	19.25
4616	NYSE	FTI	Mon, Oct 21, 2019	18.89	19.18	18.89	19.03
4615	NYSE	FTI	Fri, Oct 18, 2019	18.93	19.08	18.65	18.75
4614	NYSE	FTI	Thu, Oct 17, 2019	19.02	19.05	18.75	18.83
4613	NYSE	FTI	Wed, Oct 16, 2019	19.11	19.29	18.84	18.88
4612	NYSE	FTI	Tue, Oct 15, 2019	19.10	19.37	18.99	19.02
4611	NYSE	FTI	Mon, Oct 14, 2019	18.93	19.22	18.85	19.04
4610	NYSE	FTI	Fri, Oct 11, 2019	18.94	19.34	18.87	19.21
4609	NYSE	FTI	Thu, Oct 10, 2019	18.59	18.84	18.55	18.76
4608	NYSE	FTI	Wed, Oct 9, 2019	18.54	18.60	18.34	18.52
4607	NYSE	FTI	Tue, Oct 8, 2019	18.56	18.70	18.26	18.30
4606	NYSE	FTI	Mon, Oct 7, 2019	18.95	19.06	18.68	18.69
4605	NYSE	FTI	Fri, Oct 4, 2019	18.81	19.07	18.66	18.93
4604	NYSE	FTI	Thu, Oct 3, 2019	18.67	19.01	18.38	18.93
4603	NYSE	FTI	Wed, Oct 2, 2019	19.03	19.03	18.57	18.72
4602	NYSE	FTI	Tue, Oct 1, 2019	19.66	19.76	18.87	19.02
4601	NYSE	FTI	Mon, Sep 30, 2019	19.56	19.84	19.52	19.76
4600	NYSE	FTI	Fri, Sep 27, 2019	19.65	20.11	19.43	19.79
4599	NYSE	FTI	Thu, Sep 26, 2019	19.70	19.99	19.55	19.87
4598	NYSE	FTI	Wed, Sep 25, 2019	19.19	20.01	19.18	19.94
4597	NYSE	FTI	Tue, Sep 24, 2019	20.00	20.04	19.48	19.67
4596	NYSE	FTI	Mon, Sep 23, 2019	19.72	20.15	19.64	20.08
4595	NYSE	FTI	Fri, Sep 20, 2019	19.77	20.11	19.74	19.97
4594	NYSE	FTI	Thu, Sep 19, 2019	20.15	20.19	19.56	19.65
4593	NYSE	FTI	Wed, Sep 18, 2019	19.83	20.03	19.72	19.92
4592	NYSE	FTI	Tue, Sep 17, 2019	20.83	20.87	19.98	20.07
4591	NYSE	FTI	Mon, Sep 16, 2019	21.68	21.72	20.98	21.09
4590	NYSE	FTI	Fri, Sep 13, 2019	20.71	21.12	20.39	20.87
4589	NYSE	FTI	Thu, Sep 12, 2019	20.24	20.76	20.05	20.57
4588	NYSE	FTI	Wed, Sep 11, 2019	21.14	21.24	20.29	20.42
4587	NYSE	FTI	Tue, Sep 10, 2019	21.41	21.51	20.91	21.05
4586	NYSE	FTI	Mon, Sep 9, 2019	20.96	21.35	20.85	21.12
4585	NYSE	FTI	Fri, Sep 6, 2019	21.01	21.03	20.52	20.61
4584	NYSE	FTI	Thu, Sep 5, 2019	21.08	21.50	21.04	21.07
4583	NYSE	FTI	Wed, Sep 4, 2019	20.27	20.92	20.24	20.78
4582	NYSE	FTI	Tue, Sep 3, 2019	19.84	20.06	19.69	20.02
4581	NYSE	FTI	Fri, Aug 30, 2019	20.40	20.50	20.10	20.33
4580	NYSE	FTI	Thu, Aug 29, 2019	20.34	20.51	20.01	20.21
4579	NYSE	FTI	Wed, Aug 28, 2019	19.89	20.37	19.66	20.24
4578	NYSE	FTI	Tue, Aug 27, 2019	20.21	20.37	19.88	20.24
4577	NYSE	FTI	Mon, Aug 26, 2019	19.31	21.19	19.10	19.65
4576	NYSE	FTI	Fri, Aug 23, 2019	19.25	19.67	18.83	18.91
4575	NYSE	FTI	Thu, Aug 22, 2019	19.79	19.94	19.62	19.66
4574	NYSE	FTI	Wed, Aug 21, 2019	19.84	19.93	19.58	19.64
4573	NYSE	FTI	Tue, Aug 20, 2019	19.74	19.74	19.47	19.64
4572	NYSE	FTI	Mon, Aug 19, 2019	19.74	20.02	19.63	19.90
4571	NYSE	FTI	Fri, Aug 16, 2019	18.84	19.47	18.82	19.45
4570	NYSE	FTI	Thu, Aug 15, 2019	18.54	18.95	18.26	18.84
4569	NYSE	FTI	Wed, Aug 14, 2019	19.24	19.34	18.74	19.05
4568	NYSE	FTI	Tue, Aug 13, 2019	19.57	20.37	19.49	19.96
4567	NYSE	FTI	Mon, Aug 12, 2019	19.88	19.94	19.61	19.67
4566	NYSE	FTI	Fri, Aug 9, 2019	20.24	20.29	19.97	20.06
4565	NYSE	FTI	Thu, Aug 8, 2019	20.06	20.69	20.01	20.68
4564	NYSE	FTI	Wed, Aug 7, 2019	19.66	20.08	19.53	20.01
4563	NYSE	FTI	Tue, Aug 6, 2019	20.41	20.55	19.86	20.40
4562	NYSE	FTI	Mon, Aug 5, 2019	20.44	20.60	20.00	20.26
4561	NYSE	FTI	Fri, Aug 2, 2019	21.55	21.68	20.80	21.01
4560	NYSE	FTI	Thu, Aug 1, 2019	22.27	22.37	21.52	21.87
4559	NYSE	FTI	Wed, Jul 31, 2019	22.90	23.07	22.36	22.54
4558	NYSE	FTI	Tue, Jul 30, 2019	22.68	22.99	22.50	22.89
4557	NYSE	FTI	Mon, Jul 29, 2019	23.14	23.21	22.85	23.07
4556	NYSE	FTI	Fri, Jul 26, 2019	22.99	23.39	22.86	23.34
4555	NYSE	FTI	Thu, Jul 25, 2019	22.40	22.99	22.30	22.90
4554	NYSE	FTI	Wed, Jul 24, 2019	21.64	21.82	21.46	21.60
4553	NYSE	FTI	Tue, Jul 23, 2019	21.40	21.51	21.18	21.41
4552	NYSE	FTI	Mon, Jul 22, 2019	20.45	21.05	20.42	20.95
4551	NYSE	FTI	Fri, Jul 19, 2019	20.40	20.63	20.29	20.56
4550	NYSE	FTI	Thu, Jul 18, 2019	20.17	20.46	20.07	20.42
4549	NYSE	FTI	Wed, Jul 17, 2019	20.43	20.53	20.24	20.28
4548	NYSE	FTI	Tue, Jul 16, 2019	20.59	20.88	20.37	20.56
4547	NYSE	FTI	Mon, Jul 15, 2019	20.95	21.01	20.63	20.68
4546	NYSE	FTI	Fri, Jul 12, 2019	20.90	21.14	20.85	21.10
4545	NYSE	FTI	Thu, Jul 11, 2019	20.82	20.97	20.65	20.92
4544	NYSE	FTI	Wed, Jul 10, 2019	20.32	20.75	20.25	20.68
4543	NYSE	FTI	Tue, Jul 9, 2019	20.21	20.24	20.01	20.10
4542	NYSE	FTI	Mon, Jul 8, 2019	20.55	20.71	20.37	20.44
4541	NYSE	FTI	Fri, Jul 5, 2019	20.34	20.59	20.24	20.59
4540	NYSE	FTI	Wed, Jul 3, 2019	20.70	20.72	20.47	20.58
4539	NYSE	FTI	Tue, Jul 2, 2019	21.04	21.05	20.46	20.61
4538	NYSE	FTI	Mon, Jul 1, 2019	21.54	21.63	21.13	21.19
4537	NYSE	FTI	Fri, Jun 28, 2019	20.95	21.27	20.89	21.23
4536	NYSE	FTI	Thu, Jun 27, 2019	20.74	20.92	20.62	20.74
4535	NYSE	FTI	Wed, Jun 26, 2019	20.65	20.96	20.47	20.67
4534	NYSE	FTI	Tue, Jun 25, 2019	20.18	20.64	20.10	20.43
4533	NYSE	FTI	Mon, Jun 24, 2019	20.37	20.47	20.22	20.25
4532	NYSE	FTI	Fri, Jun 21, 2019	20.40	20.60	20.32	20.34
4531	NYSE	FTI	Thu, Jun 20, 2019	19.99	20.31	19.99	20.27
4530	NYSE	FTI	Wed, Jun 19, 2019	19.46	19.73	19.37	19.62
4529	NYSE	FTI	Tue, Jun 18, 2019	19.05	19.56	19.02	19.45
4528	NYSE	FTI	Mon, Jun 17, 2019	18.59	18.95	18.52	18.89
4527	NYSE	FTI	Fri, Jun 14, 2019	18.61	18.69	18.34	18.61
4526	NYSE	FTI	Thu, Jun 13, 2019	18.37	18.74	18.21	18.74
4525	NYSE	FTI	Wed, Jun 12, 2019	18.36	18.39	18.03	18.10
4524	NYSE	FTI	Tue, Jun 11, 2019	18.90	18.95	18.67	18.70
4523	NYSE	FTI	Mon, Jun 10, 2019	18.61	18.89	18.55	18.60
4522	NYSE	FTI	Fri, Jun 7, 2019	18.22	18.61	18.05	18.48
4521	NYSE	FTI	Thu, Jun 6, 2019	17.61	18.33	17.53	18.29
4520	NYSE	FTI	Wed, Jun 5, 2019	17.71	17.74	17.22	17.57
4519	NYSE	FTI	Tue, Jun 4, 2019	17.55	17.66	17.30	17.52
4518	NYSE	FTI	Mon, Jun 3, 2019	17.17	17.43	17.13	17.26
4517	NYSE	FTI	Fri, May 31, 2019	17.08	17.31	17.03	17.03
4516	NYSE	FTI	Thu, May 30, 2019	17.76	17.87	17.49	17.57
4515	NYSE	FTI	Wed, May 29, 2019	17.54	17.95	17.47	17.90
4514	NYSE	FTI	Tue, May 28, 2019	18.21	18.28	17.94	18.02
4513	NYSE	FTI	Fri, May 24, 2019	18.13	18.19	17.86	18.02
4512	NYSE	FTI	Thu, May 23, 2019	18.05	18.14	17.76	18.12
4511	NYSE	FTI	Wed, May 22, 2019	19.07	19.12	18.55	18.81
4510	NYSE	FTI	Tue, May 21, 2019	18.88	19.34	18.83	19.25
4509	NYSE	FTI	Mon, May 20, 2019	18.33	18.83	18.32	18.80
4508	NYSE	FTI	Fri, May 17, 2019	18.58	18.84	18.39	18.28
4507	NYSE	FTI	Thu, May 16, 2019	18.78	18.97	18.69	18.80
4506	NYSE	FTI	Wed, May 15, 2019	18.25	18.76	18.07	18.66
4505	NYSE	FTI	Tue, May 14, 2019	18.34	18.68	18.30	18.51
4504	NYSE	FTI	Mon, May 13, 2019	18.51	18.52	17.87	18.04
4503	NYSE	FTI	Fri, May 10, 2019	18.70	18.80	18.40	18.69
4502	NYSE	FTI	Thu, May 9, 2019	18.41	18.75	18.32	18.73
4501	NYSE	FTI	Wed, May 8, 2019	18.76	18.92	18.67	18.70
4500	NYSE	FTI	Tue, May 7, 2019	18.78	18.80	18.41	18.67
4499	NYSE	FTI	Mon, May 6, 2019	18.86	19.16	18.85	19.01
4498	NYSE	FTI	Fri, May 3, 2019	19.46	19.61	19.24	19.24
4497	NYSE	FTI	Thu, May 2, 2019	19.50	19.51	19.11	19.20
4496	NYSE	FTI	Wed, May 1, 2019	20.08	20.22	19.44	19.46
4495	NYSE	FTI	Tue, Apr 30, 2019	20.70	20.75	20.08	20.13
4494	NYSE	FTI	Mon, Apr 29, 2019	20.25	20.91	20.24	20.57
4493	NYSE	FTI	Fri, Apr 26, 2019	20.17	20.72	20.00	20.46
4492	NYSE	FTI	Thu, Apr 25, 2019	20.37	20.52	19.83	19.87
4491	NYSE	FTI	Wed, Apr 24, 2019	20.73	20.80	20.26	20.28
4490	NYSE	FTI	Tue, Apr 23, 2019	20.50	20.95	20.50	20.83
4489	NYSE	FTI	Mon, Apr 22, 2019	20.18	20.44	20.05	20.43
4488	NYSE	FTI	Thu, Apr 18, 2019	20.06	20.29	19.96	20.01
4487	NYSE	FTI	Wed, Apr 17, 2019	20.20	20.31	19.92	20.06
4486	NYSE	FTI	Tue, Apr 16, 2019	20.25	20.27	19.97	20.14
4485	NYSE	FTI	Mon, Apr 15, 2019	20.06	20.27	19.97	19.99
4484	NYSE	FTI	Fri, Apr 12, 2019	20.46	20.55	20.18	20.19
4483	NYSE	FTI	Thu, Apr 11, 2019	20.29	20.37	20.02	20.24
4482	NYSE	FTI	Wed, Apr 10, 2019	20.24	20.49	20.19	20.33
4481	NYSE	FTI	Tue, Apr 9, 2019	20.52	20.54	20.10	20.17
4480	NYSE	FTI	Mon, Apr 8, 2019	20.68	20.84	20.55	20.69
4479	NYSE	FTI	Fri, Apr 5, 2019	20.09	20.62	20.06	20.61
4478	NYSE	FTI	Thu, Apr 4, 2019	19.58	19.82	19.43	19.79
4477	NYSE	FTI	Wed, Apr 3, 2019	19.96	20.06	19.45	19.54
4476	NYSE	FTI	Tue, Apr 2, 2019	19.85	20.06	19.56	19.61
4475	NYSE	FTI	Mon, Apr 1, 2019	19.40	19.96	19.33	19.94
4474	NYSE	FTI	Fri, Mar 29, 2019	19.50	19.63	19.08	19.25
4473	NYSE	FTI	Thu, Mar 28, 2019	18.67	19.38	18.67	19.34
4472	NYSE	FTI	Wed, Mar 27, 2019	19.16	19.31	18.83	19.01
4471	NYSE	FTI	Tue, Mar 26, 2019	19.16	19.41	18.92	19.18
4470	NYSE	FTI	Mon, Mar 25, 2019	18.66	19.13	18.48	19.07
4469	NYSE	FTI	Fri, Mar 22, 2019	19.24	19.41	18.52	18.55
4468	NYSE	FTI	Thu, Mar 21, 2019	19.39	19.61	19.31	19.51
4467	NYSE	FTI	Wed, Mar 20, 2019	19.19	19.65	19.02	19.43
4466	NYSE	FTI	Tue, Mar 19, 2019	19.46	19.52	18.95	19.07
4465	NYSE	FTI	Mon, Mar 18, 2019	18.75	19.18	18.68	19.06
4464	NYSE	FTI	Fri, Mar 15, 2019	19.27	19.33	18.68	18.65
4463	NYSE	FTI	Thu, Mar 14, 2019	18.98	19.00	18.69	18.82
4462	NYSE	FTI	Wed, Mar 13, 2019	17.81	18.14	17.81	17.93
4461	NYSE	FTI	Tue, Mar 12, 2019	17.62	17.78	17.55	17.59
4460	NYSE	FTI	Mon, Mar 11, 2019	17.35	17.72	17.32	17.67
4459	NYSE	FTI	Fri, Mar 8, 2019	17.25	17.40	17.09	17.17
4458	NYSE	FTI	Thu, Mar 7, 2019	17.86	17.92	17.52	17.62
4457	NYSE	FTI	Wed, Mar 6, 2019	18.24	18.25	17.89	18.00
4456	NYSE	FTI	Tue, Mar 5, 2019	18.38	18.39	18.05	18.15
4455	NYSE	FTI	Mon, Mar 4, 2019	18.66	18.77	18.20	18.41
4454	NYSE	FTI	Fri, Mar 1, 2019	18.44	18.68	18.22	18.30
4453	NYSE	FTI	Thu, Feb 28, 2019	18.34	18.36	17.90	18.25
4452	NYSE	FTI	Wed, Feb 27, 2019	18.61	18.66	18.35	18.36
4451	NYSE	FTI	Tue, Feb 26, 2019	19.20	19.25	18.63	18.66
4450	NYSE	FTI	Mon, Feb 25, 2019	18.67	18.97	18.65	18.82
4449	NYSE	FTI	Fri, Feb 22, 2019	18.95	18.99	18.54	18.59
4448	NYSE	FTI	Thu, Feb 21, 2019	18.82	19.04	18.25	18.54
4447	NYSE	FTI	Wed, Feb 20, 2019	19.64	20.31	19.63	20.13
4446	NYSE	FTI	Tue, Feb 19, 2019	19.16	19.68	19.11	19.61
4445	NYSE	FTI	Fri, Feb 15, 2019	19.07	19.37	19.01	19.27
4444	NYSE	FTI	Thu, Feb 14, 2019	18.41	18.83	18.34	18.71
4443	NYSE	FTI	Wed, Feb 13, 2019	18.50	18.86	18.41	18.58
4442	NYSE	FTI	Tue, Feb 12, 2019	18.08	18.67	18.08	18.51
4441	NYSE	FTI	Mon, Feb 11, 2019	18.19	18.69	18.19	18.59
4440	NYSE	FTI	Fri, Feb 8, 2019	18.04	18.32	17.94	18.30
4439	NYSE	FTI	Thu, Feb 7, 2019	18.87	19.10	18.16	18.43
4438	NYSE	FTI	Wed, Feb 6, 2019	19.40	19.63	19.38	19.46
4437	NYSE	FTI	Tue, Feb 5, 2019	19.32	19.41	19.14	19.32
4436	NYSE	FTI	Mon, Feb 4, 2019	19.05	19.25	18.90	19.25
4435	NYSE	FTI	Fri, Feb 1, 2019	18.76	19.16	18.71	18.97
4434	NYSE	FTI	Thu, Jan 31, 2019	19.11	19.15	18.64	18.80
4433	NYSE	FTI	Wed, Jan 30, 2019	18.74	19.04	18.66	18.94
4432	NYSE	FTI	Tue, Jan 29, 2019	19.10	19.19	18.83	18.84
4431	NYSE	FTI	Mon, Jan 28, 2019	18.78	18.80	18.51	18.71
4430	NYSE	FTI	Fri, Jan 25, 2019	18.93	19.22	18.86	19.07
4429	NYSE	FTI	Thu, Jan 24, 2019	18.52	18.86	18.46	18.71
4428	NYSE	FTI	Wed, Jan 23, 2019	18.81	18.84	18.30	18.48
4427	NYSE	FTI	Tue, Jan 22, 2019	19.06	19.28	18.78	18.84
4426	NYSE	FTI	Fri, Jan 18, 2019	19.24	19.74	19.14	19.71
4425	NYSE	FTI	Thu, Jan 17, 2019	18.59	19.16	18.52	19.05
4424	NYSE	FTI	Wed, Jan 16, 2019	18.54	18.92	18.48	18.85
4423	NYSE	FTI	Tue, Jan 15, 2019	18.73	18.89	18.53	18.59
4422	NYSE	FTI	Mon, Jan 14, 2019	18.20	18.76	18.19	18.49
4421	NYSE	FTI	Fri, Jan 11, 2019	18.25	18.63	18.16	18.50
4420	NYSE	FTI	Thu, Jan 10, 2019	18.65	18.75	18.29	18.57
4419	NYSE	FTI	Wed, Jan 9, 2019	19.01	19.11	18.70	18.76
4418	NYSE	FTI	Tue, Jan 8, 2019	18.16	18.44	17.96	18.28
4417	NYSE	FTI	Mon, Jan 7, 2019	17.16	17.91	17.06	17.76
4416	NYSE	FTI	Fri, Jan 4, 2019	16.83	17.18	16.66	17.09
4415	NYSE	FTI	Thu, Jan 3, 2019	16.13	16.48	15.86	16.23
4414	NYSE	FTI	Wed, Jan 2, 2019	15.61	16.36	15.56	16.20
4413	NYSE	FTI	Mon, Dec 31, 2018	16.26	16.26	15.57	16.03
4412	NYSE	FTI	Fri, Dec 28, 2018	16.35	16.37	15.95	16.10
4411	NYSE	FTI	Thu, Dec 27, 2018	15.69	16.04	15.32	16.04
4410	NYSE	FTI	Wed, Dec 26, 2018	15.31	16.09	14.90	16.08
4409	NYSE	FTI	Mon, Dec 24, 2018	15.54	15.76	15.14	15.18
4408	NYSE	FTI	Fri, Dec 21, 2018	15.59	15.91	15.46	15.69
4407	NYSE	FTI	Thu, Dec 20, 2018	15.56	15.99	15.52	15.62
4406	NYSE	FTI	Wed, Dec 19, 2018	15.83	16.39	15.57	15.64
4405	NYSE	FTI	Tue, Dec 18, 2018	16.11	16.18	15.51	15.68
4404	NYSE	FTI	Mon, Dec 17, 2018	16.23	16.51	16.02	16.13
4403	NYSE	FTI	Fri, Dec 14, 2018	17.18	17.40	16.42	16.49
4402	NYSE	FTI	Thu, Dec 13, 2018	17.17	17.52	16.75	17.48
4401	NYSE	FTI	Wed, Dec 12, 2018	17.23	17.68	17.22	17.39
4400	NYSE	FTI	Tue, Dec 11, 2018	17.55	17.64	16.78	16.85
4399	NYSE	FTI	Mon, Dec 10, 2018	17.19	17.37	16.90	17.17
4398	NYSE	FTI	Fri, Dec 7, 2018	18.58	18.61	17.17	17.19
4397	NYSE	FTI	Thu, Dec 6, 2018	18.03	18.18	17.45	17.76
4396	NYSE	FTI	Tue, Dec 4, 2018	19.88	19.97	19.20	19.25
4395	NYSE	FTI	Mon, Dec 3, 2018	19.96	20.12	19.71	20.10
4394	NYSE	FTI	Fri, Nov 30, 2018	19.11	19.16	18.79	18.90
4393	NYSE	FTI	Thu, Nov 29, 2018	19.55	19.68	19.27	19.39
4392	NYSE	FTI	Wed, Nov 28, 2018	19.05	19.33	18.71	19.29
4391	NYSE	FTI	Tue, Nov 27, 2018	19.22	19.49	18.95	19.00
4390	NYSE	FTI	Mon, Nov 26, 2018	18.90	19.55	18.90	19.50
4389	NYSE	FTI	Fri, Nov 23, 2018	18.38	18.67	18.33	18.52
4388	NYSE	FTI	Wed, Nov 21, 2018	19.10	19.44	19.07	19.33
4387	NYSE	FTI	Tue, Nov 20, 2018	19.08	19.43	18.75	18.93
4386	NYSE	FTI	Mon, Nov 19, 2018	19.38	19.98	19.28	19.87
4385	NYSE	FTI	Fri, Nov 16, 2018	19.67	19.89	19.45	19.75
4384	NYSE	FTI	Thu, Nov 15, 2018	19.51	19.83	19.36	19.74
4383	NYSE	FTI	Wed, Nov 14, 2018	19.79	19.94	19.33	19.60
4382	NYSE	FTI	Tue, Nov 13, 2018	19.82	20.16	19.25	19.26
4381	NYSE	FTI	Mon, Nov 12, 2018	21.07	21.14	20.24	20.28
4380	NYSE	FTI	Fri, Nov 9, 2018	20.65	21.10	20.47	21.00
4379	NYSE	FTI	Thu, Nov 8, 2018	21.64	21.80	21.23	21.28
4378	NYSE	FTI	Wed, Nov 7, 2018	21.99	22.07	21.42	21.90
4377	NYSE	FTI	Tue, Nov 6, 2018	21.82	21.96	21.55	21.88
4376	NYSE	FTI	Mon, Nov 5, 2018	21.94	21.98	21.49	21.84
4375	NYSE	FTI	Fri, Nov 2, 2018	21.98	22.03	21.32	21.69
4374	NYSE	FTI	Thu, Nov 1, 2018	21.82	21.95	21.37	21.71
4373	NYSE	FTI	Wed, Oct 31, 2018	21.83	22.08	21.50	21.53
4372	NYSE	FTI	Tue, Oct 30, 2018	20.92	21.45	20.76	21.41
4371	NYSE	FTI	Mon, Oct 29, 2018	21.74	21.83	20.93	21.19
4370	NYSE	FTI	Fri, Oct 26, 2018	21.43	21.87	21.16	21.57
4369	NYSE	FTI	Thu, Oct 25, 2018	23.13	23.31	21.91	22.12
4368	NYSE	FTI	Wed, Oct 24, 2018	23.32	23.38	22.30	22.30
4367	NYSE	FTI	Tue, Oct 23, 2018	22.86	23.24	22.45	23.06
4366	NYSE	FTI	Mon, Oct 22, 2018	23.93	23.97	23.50	23.52
4365	NYSE	FTI	Fri, Oct 19, 2018	24.02	24.78	24.02	24.02
4364	NYSE	FTI	Thu, Oct 18, 2018	24.13	24.44	24.01	24.09
4363	NYSE	FTI	Wed, Oct 17, 2018	24.71	24.82	24.27	24.35
4362	NYSE	FTI	Tue, Oct 16, 2018	24.88	24.98	24.75	24.77
4361	NYSE	FTI	Mon, Oct 15, 2018	25.03	25.03	24.56	24.62
4360	NYSE	FTI	Fri, Oct 12, 2018	25.02	25.02	24.28	24.64
4359	NYSE	FTI	Thu, Oct 11, 2018	24.56	24.97	24.26	24.42
4358	NYSE	FTI	Wed, Oct 10, 2018	25.41	25.48	24.80	24.86
4357	NYSE	FTI	Tue, Oct 9, 2018	24.67	25.50	24.55	25.29
4356	NYSE	FTI	Mon, Oct 8, 2018	23.88	24.75	23.83	24.75
4355	NYSE	FTI	Fri, Oct 5, 2018	24.77	25.09	24.45	24.67
4354	NYSE	FTI	Thu, Oct 4, 2018	25.23	25.57	24.80	25.07
4353	NYSE	FTI	Wed, Oct 3, 2018	25.43	25.55	25.09	25.53
4352	NYSE	FTI	Tue, Oct 2, 2018	25.49	25.60	25.16	25.39
4351	NYSE	FTI	Mon, Oct 1, 2018	26.10	26.10	25.25	25.55
4350	NYSE	FTI	Fri, Sep 28, 2018	25.64	25.93	25.56	25.58
4349	NYSE	FTI	Thu, Sep 27, 2018	25.93	26.11	25.59	25.60
4348	NYSE	FTI	Wed, Sep 26, 2018	26.46	26.69	26.31	26.38
4347	NYSE	FTI	Tue, Sep 25, 2018	26.47	26.94	26.44	26.64
4346	NYSE	FTI	Mon, Sep 24, 2018	26.13	26.34	25.62	26.00
4345	NYSE	FTI	Fri, Sep 21, 2018	25.67	25.70	25.28	25.54
4344	NYSE	FTI	Thu, Sep 20, 2018	26.03	26.03	25.45	25.54
4343	NYSE	FTI	Wed, Sep 19, 2018	25.43	25.51	25.28	25.33
4342	NYSE	FTI	Tue, Sep 18, 2018	25.29	25.47	25.12	25.29
4341	NYSE	FTI	Mon, Sep 17, 2018	25.02	25.07	24.40	24.48
4340	NYSE	FTI	Fri, Sep 14, 2018	24.53	24.83	24.39	24.66
4339	NYSE	FTI	Thu, Sep 13, 2018	24.49	24.65	24.26	24.30
4338	NYSE	FTI	Wed, Sep 12, 2018	24.71	25.07	24.53	24.56
4337	NYSE	FTI	Tue, Sep 11, 2018	23.40	24.19	23.37	24.11
4336	NYSE	FTI	Mon, Sep 10, 2018	23.46	23.79	23.46	23.58
4335	NYSE	FTI	Fri, Sep 7, 2018	22.67	23.57	22.59	23.50
4334	NYSE	FTI	Thu, Sep 6, 2018	23.85	23.97	23.07	23.34
4333	NYSE	FTI	Wed, Sep 5, 2018	24.27	24.30	23.77	24.06
4332	NYSE	FTI	Tue, Sep 4, 2018	25.03	25.06	24.64	24.74
4331	NYSE	FTI	Fri, Aug 31, 2018	25.15	25.25	24.90	25.07
4330	NYSE	FTI	Thu, Aug 30, 2018	25.26	25.44	25.08	25.26
4329	NYSE	FTI	Wed, Aug 29, 2018	25.02	25.27	24.93	25.26
4328	NYSE	FTI	Tue, Aug 28, 2018	25.65	25.66	24.95	25.06
4327	NYSE	FTI	Mon, Aug 27, 2018	25.02	25.27	24.94	25.20
4326	NYSE	FTI	Fri, Aug 24, 2018	24.88	24.90	24.70	24.79
4325	NYSE	FTI	Thu, Aug 23, 2018	24.57	24.67	24.46	24.57
4324	NYSE	FTI	Wed, Aug 22, 2018	24.49	24.61	24.17	24.49
4323	NYSE	FTI	Tue, Aug 21, 2018	23.96	24.09	23.83	23.96
4322	NYSE	FTI	Mon, Aug 20, 2018	23.14	23.27	23.00	23.20
4321	NYSE	FTI	Fri, Aug 17, 2018	22.90	23.11	22.61	22.84
4320	NYSE	FTI	Thu, Aug 16, 2018	23.07	23.16	22.74	22.84
4319	NYSE	FTI	Wed, Aug 15, 2018	23.24	23.24	22.31	22.59
4318	NYSE	FTI	Tue, Aug 14, 2018	24.12	24.17	23.54	23.65
4317	NYSE	FTI	Mon, Aug 13, 2018	24.60	24.61	23.81	23.93
4316	NYSE	FTI	Fri, Aug 10, 2018	24.46	24.70	24.41	24.56
4315	NYSE	FTI	Thu, Aug 9, 2018	25.19	25.25	24.54	24.55
4314	NYSE	FTI	Wed, Aug 8, 2018	25.40	25.43	24.98	25.17
4313	NYSE	FTI	Tue, Aug 7, 2018	26.02	26.11	25.56	25.57
4312	NYSE	FTI	Mon, Aug 6, 2018	25.64	25.70	25.16	25.31
4311	NYSE	FTI	Fri, Aug 3, 2018	25.61	25.92	25.35	25.55
4310	NYSE	FTI	Thu, Aug 2, 2018	25.88	26.07	25.54	25.92
4309	NYSE	FTI	Wed, Aug 1, 2018	26.34	26.58	25.93	26.41
4308	NYSE	FTI	Tue, Jul 31, 2018	27.03	27.14	26.48	26.65
4307	NYSE	FTI	Mon, Jul 30, 2018	27.39	27.50	27.07	27.28
4306	NYSE	FTI	Fri, Jul 27, 2018	26.63	27.12	26.39	26.60
4305	NYSE	FTI	Thu, Jul 26, 2018	25.44	25.63	25.07	25.51
4304	NYSE	FTI	Wed, Jul 25, 2018	24.75	24.84	24.17	24.45
4303	NYSE	FTI	Tue, Jul 24, 2018	24.75	25.02	24.48	24.51
4302	NYSE	FTI	Mon, Jul 23, 2018	24.76	24.84	24.40	24.48
4301	NYSE	FTI	Fri, Jul 20, 2018	24.68	25.09	24.62	24.71
4300	NYSE	FTI	Thu, Jul 19, 2018	24.80	25.01	24.42	24.64
4299	NYSE	FTI	Wed, Jul 18, 2018	25.09	25.53	24.77	25.34
4298	NYSE	FTI	Tue, Jul 17, 2018	24.89	25.19	24.85	25.10
4297	NYSE	FTI	Mon, Jul 16, 2018	25.15	25.16	24.63	25.03
4296	NYSE	FTI	Fri, Jul 13, 2018	25.02	25.58	24.98	25.33
4295	NYSE	FTI	Thu, Jul 12, 2018	25.11	25.44	24.84	25.27
4294	NYSE	FTI	Wed, Jul 11, 2018	25.30	25.84	24.91	25.11
4293	NYSE	FTI	Tue, Jul 10, 2018	25.72	26.25	25.71	26.07
4292	NYSE	FTI	Mon, Jul 9, 2018	25.25	25.74	25.24	25.65
4291	NYSE	FTI	Fri, Jul 6, 2018	24.44	25.10	24.28	25.08
4290	NYSE	FTI	Thu, Jul 5, 2018	25.17	25.30	24.78	24.89
4289	NYSE	FTI	Tue, Jul 3, 2018	25.53	25.90	25.29	25.44
4288	NYSE	FTI	Mon, Jul 2, 2018	25.38	25.44	25.02	25.11
4287	NYSE	FTI	Fri, Jun 29, 2018	25.79	26.38	25.77	25.98
4286	NYSE	FTI	Thu, Jun 28, 2018	25.61	25.79	25.31	25.78
4285	NYSE	FTI	Wed, Jun 27, 2018	26.27	26.87	26.20	26.29
4284	NYSE	FTI	Tue, Jun 26, 2018	25.25	25.94	25.07	25.74
4283	NYSE	FTI	Mon, Jun 25, 2018	25.90	26.11	25.29	25.79
4282	NYSE	FTI	Fri, Jun 22, 2018	26.66	26.98	26.43	26.47
4281	NYSE	FTI	Thu, Jun 21, 2018	25.18	25.41	25.04	25.18
4280	NYSE	FTI	Wed, Jun 20, 2018	25.73	25.93	25.22	25.58
4279	NYSE	FTI	Tue, Jun 19, 2018	25.38	25.85	25.28	25.76
4278	NYSE	FTI	Mon, Jun 18, 2018	25.04	26.08	25.04	25.78
4277	NYSE	FTI	Fri, Jun 15, 2018	25.46	25.56	25.02	25.41
4276	NYSE	FTI	Thu, Jun 14, 2018	26.48	26.62	26.24	26.33
4275	NYSE	FTI	Wed, Jun 13, 2018	26.69	26.80	26.22	26.32
4274	NYSE	FTI	Tue, Jun 12, 2018	26.73	26.98	26.62	26.83
4273	NYSE	FTI	Mon, Jun 11, 2018	26.80	27.05	26.68	26.87
4272	NYSE	FTI	Fri, Jun 8, 2018	27.14	27.20	26.38	26.69
4271	NYSE	FTI	Thu, Jun 7, 2018	26.94	27.40	26.81	27.12
4270	NYSE	FTI	Wed, Jun 6, 2018	26.01	26.20	25.67	26.07
4269	NYSE	FTI	Tue, Jun 5, 2018	25.57	25.72	25.50	25.61
4268	NYSE	FTI	Mon, Jun 4, 2018	26.06	26.13	25.20	25.47
4267	NYSE	FTI	Fri, Jun 1, 2018	26.32	26.46	25.93	26.06
4266	NYSE	FTI	Thu, May 31, 2018	25.79	26.10	25.42	25.50
4265	NYSE	FTI	Wed, May 30, 2018	25.65	26.23	25.55	26.13
4264	NYSE	FTI	Tue, May 29, 2018	25.35	25.53	24.98	25.14
4263	NYSE	FTI	Fri, May 25, 2018	25.51	25.62	24.91	25.56
4262	NYSE	FTI	Thu, May 24, 2018	26.23	26.41	26.02	26.08
4261	NYSE	FTI	Wed, May 23, 2018	26.48	26.74	26.34	26.66
4260	NYSE	FTI	Tue, May 22, 2018	27.70	27.97	27.05	27.17
4259	NYSE	FTI	Mon, May 21, 2018	27.85	27.91	27.50	27.84
4258	NYSE	FTI	Fri, May 18, 2018	27.91	28.15	27.78	27.99
4257	NYSE	FTI	Thu, May 17, 2018	27.76	28.09	27.55	27.79
4256	NYSE	FTI	Wed, May 16, 2018	27.02	27.36	26.85	27.16
4255	NYSE	FTI	Tue, May 15, 2018	26.05	26.35	25.78	26.17
4254	NYSE	FTI	Mon, May 14, 2018	26.33	26.53	25.84	25.98
4253	NYSE	FTI	Fri, May 11, 2018	26.24	26.49	26.08	26.20
4252	NYSE	FTI	Thu, May 10, 2018	26.78	26.85	25.67	25.91
4251	NYSE	FTI	Wed, May 9, 2018	26.83	27.60	26.80	27.43
4250	NYSE	FTI	Tue, May 8, 2018	26.85	26.91	26.15	26.77
4249	NYSE	FTI	Mon, May 7, 2018	27.09	27.62	26.80	26.85
4248	NYSE	FTI	Fri, May 4, 2018	26.54	27.36	26.51	27.21
4247	NYSE	FTI	Thu, May 3, 2018	26.96	27.04	26.42	26.82
4246	NYSE	FTI	Wed, May 2, 2018	27.41	27.46	27.05	27.11
4245	NYSE	FTI	Tue, May 1, 2018	26.88	27.01	26.47	26.83
4244	NYSE	FTI	Mon, Apr 30, 2018	26.78	27.32	26.78	26.98
4243	NYSE	FTI	Fri, Apr 27, 2018	27.38	27.50	27.11	27.28
4242	NYSE	FTI	Thu, Apr 26, 2018	27.63	27.73	27.30	27.48
4241	NYSE	FTI	Wed, Apr 25, 2018	27.38	27.68	27.07	27.47
4240	NYSE	FTI	Tue, Apr 24, 2018	27.63	27.92	27.08	27.33
4239	NYSE	FTI	Mon, Apr 23, 2018	27.14	27.45	26.87	27.42
4238	NYSE	FTI	Fri, Apr 20, 2018	26.87	27.28	26.65	26.92
4237	NYSE	FTI	Thu, Apr 19, 2018	27.62	27.81	27.03	27.28
4236	NYSE	FTI	Wed, Apr 18, 2018	27.22	27.55	27.00	27.20
4235	NYSE	FTI	Tue, Apr 17, 2018	26.64	26.87	26.49	26.60
4234	NYSE	FTI	Mon, Apr 16, 2018	26.49	26.75	26.21	26.49
4233	NYSE	FTI	Fri, Apr 13, 2018	26.30	26.72	26.30	26.51
4232	NYSE	FTI	Thu, Apr 12, 2018	26.74	26.74	26.26	26.47
4231	NYSE	FTI	Wed, Apr 11, 2018	25.30	26.09	25.21	25.67
4230	NYSE	FTI	Tue, Apr 10, 2018	23.85	25.04	23.82	24.91
4229	NYSE	FTI	Mon, Apr 9, 2018	23.58	23.67	23.26	23.27
4228	NYSE	FTI	Fri, Apr 6, 2018	23.93	24.13	23.29	23.62
4227	NYSE	FTI	Thu, Apr 5, 2018	23.93	24.76	23.89	24.43
4226	NYSE	FTI	Wed, Apr 4, 2018	23.34	23.66	23.16	23.62
4225	NYSE	FTI	Tue, Apr 3, 2018	23.50	24.03	23.13	23.98
4224	NYSE	FTI	Mon, Apr 2, 2018	24.02	24.15	23.22	23.58
4223	NYSE	FTI	Thu, Mar 29, 2018	23.48	24.29	23.42	24.11
4222	NYSE	FTI	Wed, Mar 28, 2018	23.50	23.73	23.31	23.49
4221	NYSE	FTI	Tue, Mar 27, 2018	24.30	24.48	23.55	23.74
4220	NYSE	FTI	Mon, Mar 26, 2018	24.44	24.57	23.87	24.53
4219	NYSE	FTI	Fri, Mar 23, 2018	24.23	24.58	23.99	24.06
4218	NYSE	FTI	Thu, Mar 22, 2018	24.48	24.66	24.01	24.05
4217	NYSE	FTI	Wed, Mar 21, 2018	24.36	25.16	24.28	24.98
4216	NYSE	FTI	Tue, Mar 20, 2018	23.81	24.50	23.81	24.31
4215	NYSE	FTI	Mon, Mar 19, 2018	24.46	24.50	23.75	24.00
4214	NYSE	FTI	Fri, Mar 16, 2018	23.93	24.66	23.93	24.41
4213	NYSE	FTI	Thu, Mar 15, 2018	24.57	24.62	23.81	23.89
4212	NYSE	FTI	Wed, Mar 14, 2018	25.11	25.25	24.59	24.66
4211	NYSE	FTI	Tue, Mar 13, 2018	25.50	25.67	24.75	24.84
4210	NYSE	FTI	Mon, Mar 12, 2018	25.07	25.49	25.07	25.46
4209	NYSE	FTI	Fri, Mar 9, 2018	24.75	25.64	24.73	25.20
4208	NYSE	FTI	Thu, Mar 8, 2018	24.24	24.41	24.02	24.39
4207	NYSE	FTI	Wed, Mar 7, 2018	24.25	24.61	23.88	24.27
4206	NYSE	FTI	Tue, Mar 6, 2018	24.56	24.70	24.31	24.54
4205	NYSE	FTI	Mon, Mar 5, 2018	23.44	24.56	23.40	24.39
4204	NYSE	FTI	Fri, Mar 2, 2018	23.37	23.66	23.10	23.58
4203	NYSE	FTI	Thu, Mar 1, 2018	23.51	23.96	23.44	23.67
4202	NYSE	FTI	Wed, Feb 28, 2018	24.61	24.64	23.58	23.59
4201	NYSE	FTI	Tue, Feb 27, 2018	24.93	25.02	24.35	24.35
4200	NYSE	FTI	Mon, Feb 26, 2018	25.16	25.16	24.66	24.80
4199	NYSE	FTI	Fri, Feb 23, 2018	24.86	25.16	24.70	25.13
4198	NYSE	FTI	Thu, Feb 22, 2018	25.16	25.51	24.66	25.00
4197	NYSE	FTI	Wed, Feb 21, 2018	23.89	24.31	23.74	23.81
4196	NYSE	FTI	Tue, Feb 20, 2018	24.23	24.48	23.91	24.05
4195	NYSE	FTI	Fri, Feb 16, 2018	24.17	24.64	24.07	24.24
4194	NYSE	FTI	Thu, Feb 15, 2018	24.78	24.80	23.85	24.29
4193	NYSE	FTI	Wed, Feb 14, 2018	23.47	24.86	23.43	24.69
4192	NYSE	FTI	Tue, Feb 13, 2018	23.87	24.10	23.57	23.92
4191	NYSE	FTI	Mon, Feb 12, 2018	24.07	24.53	23.89	24.30
4190	NYSE	FTI	Fri, Feb 9, 2018	24.18	24.24	22.99	23.85
4189	NYSE	FTI	Thu, Feb 8, 2018	25.11	25.25	23.82	23.82
4188	NYSE	FTI	Wed, Feb 7, 2018	25.84	26.31	24.89	24.95
4187	NYSE	FTI	Tue, Feb 6, 2018	25.27	26.38	25.12	26.31
4186	NYSE	FTI	Mon, Feb 5, 2018	26.70	27.14	26.04	26.06
4185	NYSE	FTI	Fri, Feb 2, 2018	26.96	27.12	26.66	26.75
4184	NYSE	FTI	Thu, Feb 1, 2018	26.56	27.33	26.55	27.30
4183	NYSE	FTI	Wed, Jan 31, 2018	26.67	26.94	26.32	26.57
4182	NYSE	FTI	Tue, Jan 30, 2018	26.50	26.69	26.25	26.57
4181	NYSE	FTI	Mon, Jan 29, 2018	27.40	27.42	26.94	27.08
4180	NYSE	FTI	Fri, Jan 26, 2018	27.96	28.18	27.80	27.91
4179	NYSE	FTI	Thu, Jan 25, 2018	28.49	28.55	27.76	27.82
4178	NYSE	FTI	Wed, Jan 24, 2018	28.49	28.63	28.02	28.36
4177	NYSE	FTI	Tue, Jan 23, 2018	28.11	28.34	27.88	28.20
4176	NYSE	FTI	Mon, Jan 22, 2018	27.52	28.32	27.46	28.32
4175	NYSE	FTI	Fri, Jan 19, 2018	26.95	27.49	26.84	27.42
4174	NYSE	FTI	Thu, Jan 18, 2018	27.34	27.46	27.09	27.14
4173	NYSE	FTI	Wed, Jan 17, 2018	27.32	27.78	27.05	27.56
4172	NYSE	FTI	Tue, Jan 16, 2018	27.86	28.05	27.28	27.33
4171	NYSE	FTI	Fri, Jan 12, 2018	28.16	28.65	28.05	28.49
4170	NYSE	FTI	Thu, Jan 11, 2018	27.14	28.00	27.11	27.84
4169	NYSE	FTI	Wed, Jan 10, 2018	26.69	27.13	26.57	26.87
4168	NYSE	FTI	Tue, Jan 9, 2018	26.59	26.81	26.32	26.51
4167	NYSE	FTI	Mon, Jan 8, 2018	26.66	26.86	26.32	26.84
4166	NYSE	FTI	Fri, Jan 5, 2018	26.46	26.61	26.20	26.60
4165	NYSE	FTI	Thu, Jan 4, 2018	26.32	26.62	26.18	26.51
4164	NYSE	FTI	Wed, Jan 3, 2018	26.20	26.47	25.91	26.27
4163	NYSE	FTI	Tue, Jan 2, 2018	25.56	26.13	25.47	26.08
4162	NYSE	FTI	Fri, Dec 29, 2017	25.67	25.78	25.27	25.63
4161	NYSE	FTI	Thu, Dec 28, 2017	25.71	25.81	25.52	25.70
4160	NYSE	FTI	Wed, Dec 27, 2017	25.70	25.87	25.65	25.77
4159	NYSE	FTI	Tue, Dec 26, 2017	25.64	25.82	25.44	25.69
4158	NYSE	FTI	Fri, Dec 22, 2017	25.46	25.57	25.06	25.50
4157	NYSE	FTI	Thu, Dec 21, 2017	24.97	25.41	24.64	25.21
4156	NYSE	FTI	Wed, Dec 20, 2017	23.73	24.51	23.61	24.44
4155	NYSE	FTI	Tue, Dec 19, 2017	23.45	23.53	23.22	23.49
4154	NYSE	FTI	Mon, Dec 18, 2017	23.02	23.47	22.96	23.37
4153	NYSE	FTI	Fri, Dec 15, 2017	22.68	22.71	22.44	22.45
4152	NYSE	FTI	Thu, Dec 14, 2017	23.08	23.40	22.59	22.60
4151	NYSE	FTI	Wed, Dec 13, 2017	23.40	23.61	23.26	23.42
4150	NYSE	FTI	Tue, Dec 12, 2017	23.61	23.69	23.41	23.55
4149	NYSE	FTI	Mon, Dec 11, 2017	22.58	23.41	22.54	23.40
4148	NYSE	FTI	Fri, Dec 8, 2017	22.32	22.51	22.18	22.39
4147	NYSE	FTI	Thu, Dec 7, 2017	22.13	22.37	22.06	22.25
4146	NYSE	FTI	Wed, Dec 6, 2017	22.86	22.90	22.40	22.56
4145	NYSE	FTI	Tue, Dec 5, 2017	23.73	23.77	23.08	23.12
4144	NYSE	FTI	Mon, Dec 4, 2017	23.91	24.24	23.62	23.67
4143	NYSE	FTI	Fri, Dec 1, 2017	23.67	24.08	23.52	23.94
4142	NYSE	FTI	Thu, Nov 30, 2017	22.99	23.49	22.97	23.44
4141	NYSE	FTI	Wed, Nov 29, 2017	22.49	22.86	22.42	22.57
4140	NYSE	FTI	Tue, Nov 28, 2017	21.83	22.54	21.72	22.51
4139	NYSE	FTI	Mon, Nov 27, 2017	21.86	21.91	21.66	21.85
4138	NYSE	FTI	Fri, Nov 24, 2017	22.25	22.26	21.95	22.04
4137	NYSE	FTI	Wed, Nov 22, 2017	22.18	22.31	22.07	22.15
4136	NYSE	FTI	Tue, Nov 21, 2017	21.93	22.29	21.74	21.77
4135	NYSE	FTI	Mon, Nov 20, 2017	21.91	21.92	21.59	21.69
4134	NYSE	FTI	Fri, Nov 17, 2017	21.77	21.95	21.70	21.79
4133	NYSE	FTI	Thu, Nov 16, 2017	21.60	21.84	21.53	21.73
4132	NYSE	FTI	Wed, Nov 15, 2017	21.76	21.85	21.44	21.69
4131	NYSE	FTI	Tue, Nov 14, 2017	22.96	23.01	22.18	22.23
4130	NYSE	FTI	Mon, Nov 13, 2017	23.02	23.35	22.99	23.25
4129	NYSE	FTI	Fri, Nov 10, 2017	24.12	24.12	23.51	23.67
4128	NYSE	FTI	Thu, Nov 9, 2017	23.55	24.13	23.49	24.03
4127	NYSE	FTI	Wed, Nov 8, 2017	24.03	24.10	23.77	23.85
4126	NYSE	FTI	Tue, Nov 7, 2017	24.64	24.69	23.92	23.98
4125	NYSE	FTI	Mon, Nov 6, 2017	23.50	24.04	23.47	24.03
4124	NYSE	FTI	Fri, Nov 3, 2017	23.17	23.58	23.11	23.40
4123	NYSE	FTI	Thu, Nov 2, 2017	23.11	23.38	22.92	23.13
4122	NYSE	FTI	Wed, Nov 1, 2017	22.77	23.24	22.61	22.72
4121	NYSE	FTI	Tue, Oct 31, 2017	21.95	22.46	21.95	22.42
4120	NYSE	FTI	Mon, Oct 30, 2017	21.79	22.17	21.75	22.13
4119	NYSE	FTI	Fri, Oct 27, 2017	21.92	22.17	21.66	21.75
4118	NYSE	FTI	Thu, Oct 26, 2017	20.87	21.85	20.60	21.76
4117	NYSE	FTI	Wed, Oct 25, 2017	20.57	20.70	20.33	20.60
4116	NYSE	FTI	Tue, Oct 24, 2017	20.69	20.85	20.55	20.76
4115	NYSE	FTI	Mon, Oct 23, 2017	20.38	20.58	20.38	20.46
4114	NYSE	FTI	Fri, Oct 20, 2017	20.49	20.56	20.08	20.43
4113	NYSE	FTI	Thu, Oct 19, 2017	20.76	20.92	20.49	20.55
4112	NYSE	FTI	Wed, Oct 18, 2017	21.23	21.27	20.73	20.87
4111	NYSE	FTI	Tue, Oct 17, 2017	21.46	21.57	21.28	21.32
4110	NYSE	FTI	Mon, Oct 16, 2017	21.97	22.06	21.68	21.73
4109	NYSE	FTI	Fri, Oct 13, 2017	21.94	22.07	21.81	21.82
4108	NYSE	FTI	Thu, Oct 12, 2017	22.04	22.05	21.77	21.79
4107	NYSE	FTI	Wed, Oct 11, 2017	22.33	22.36	21.96	22.32
4106	NYSE	FTI	Tue, Oct 10, 2017	22.75	22.83	22.30	22.32
4105	NYSE	FTI	Mon, Oct 9, 2017	22.61	22.64	22.48	22.59
4104	NYSE	FTI	Fri, Oct 6, 2017	22.42	22.50	22.28	22.45
4103	NYSE	FTI	Thu, Oct 5, 2017	22.69	22.69	22.49	22.49
4102	NYSE	FTI	Wed, Oct 4, 2017	22.71	22.96	22.54	22.55
4101	NYSE	FTI	Tue, Oct 3, 2017	22.88	22.95	22.75	22.78
4100	NYSE	FTI	Mon, Oct 2, 2017	22.58	22.68	22.49	22.64
4099	NYSE	FTI	Fri, Sep 29, 2017	22.67	22.88	22.43	22.86
4098	NYSE	FTI	Thu, Sep 28, 2017	22.99	23.33	22.68	22.79
4097	NYSE	FTI	Wed, Sep 27, 2017	22.04	22.46	21.92	22.45
4096	NYSE	FTI	Tue, Sep 26, 2017	21.92	22.09	21.86	21.93
4095	NYSE	FTI	Mon, Sep 25, 2017	21.77	22.23	21.75	22.12
4094	NYSE	FTI	Fri, Sep 22, 2017	22.19	22.22	21.75	21.96
4093	NYSE	FTI	Thu, Sep 21, 2017	22.44	22.51	22.21	22.27
4092	NYSE	FTI	Wed, Sep 20, 2017	22.53	22.81	22.43	22.59
4091	NYSE	FTI	Tue, Sep 19, 2017	22.40	22.63	22.31	22.60
4090	NYSE	FTI	Mon, Sep 18, 2017	22.09	22.41	22.02	22.31
4089	NYSE	FTI	Fri, Sep 15, 2017	22.04	22.16	21.77	22.15
4088	NYSE	FTI	Thu, Sep 14, 2017	21.98	22.09	21.74	21.86
4087	NYSE	FTI	Wed, Sep 13, 2017	21.24	21.62	21.20	21.62
4086	NYSE	FTI	Tue, Sep 12, 2017	21.02	21.37	21.00	21.24
4085	NYSE	FTI	Mon, Sep 11, 2017	21.07	21.24	20.93	21.10
4084	NYSE	FTI	Fri, Sep 8, 2017	21.43	21.47	20.84	20.87
4083	NYSE	FTI	Thu, Sep 7, 2017	21.79	21.87	21.48	21.55
4082	NYSE	FTI	Wed, Sep 6, 2017	21.80	21.97	21.42	21.48
4081	NYSE	FTI	Tue, Sep 5, 2017	21.68	21.87	21.55	21.75
4080	NYSE	FTI	Fri, Sep 1, 2017	21.32	21.58	21.12	21.55
4079	NYSE	FTI	Thu, Aug 31, 2017	20.97	21.24	20.86	21.14
4078	NYSE	FTI	Wed, Aug 30, 2017	20.82	20.93	20.70	20.81
4077	NYSE	FTI	Tue, Aug 29, 2017	20.81	21.01	20.71	20.96
4076	NYSE	FTI	Mon, Aug 28, 2017	21.14	21.16	20.77	20.87
4075	NYSE	FTI	Fri, Aug 25, 2017	20.89	21.15	20.87	21.09
4074	NYSE	FTI	Thu, Aug 24, 2017	20.92	20.93	20.60	20.60
4073	NYSE	FTI	Wed, Aug 23, 2017	20.83	21.11	20.78	20.96
4072	NYSE	FTI	Tue, Aug 22, 2017	20.96	20.97	20.71	20.72
4071	NYSE	FTI	Mon, Aug 21, 2017	20.94	20.98	20.80	20.82
4070	NYSE	FTI	Fri, Aug 18, 2017	20.88	21.27	20.83	21.08
4069	NYSE	FTI	Thu, Aug 17, 2017	21.19	21.38	20.93	20.93
4068	NYSE	FTI	Wed, Aug 16, 2017	21.61	21.61	21.08	21.19
4067	NYSE	FTI	Tue, Aug 15, 2017	21.45	21.52	21.21	21.37
4066	NYSE	FTI	Mon, Aug 14, 2017	21.67	21.81	21.48	21.54
4065	NYSE	FTI	Fri, Aug 11, 2017	21.65	21.93	21.61	21.63
4064	NYSE	FTI	Thu, Aug 10, 2017	22.21	22.25	21.75	22.00
4063	NYSE	FTI	Wed, Aug 9, 2017	22.23	22.37	22.05	22.23
4062	NYSE	FTI	Tue, Aug 8, 2017	22.13	22.42	22.06	22.23
4061	NYSE	FTI	Mon, Aug 7, 2017	22.66	22.66	22.30	22.35
4060	NYSE	FTI	Fri, Aug 4, 2017	22.72	22.72	22.38	22.54
4059	NYSE	FTI	Thu, Aug 3, 2017	22.73	22.76	22.43	22.54
4058	NYSE	FTI	Wed, Aug 2, 2017	22.93	23.04	22.68	22.81
4057	NYSE	FTI	Tue, Aug 1, 2017	23.36	23.37	22.89	23.13
4056	NYSE	FTI	Mon, Jul 31, 2017	23.61	23.61	23.17	23.36
4055	NYSE	FTI	Fri, Jul 28, 2017	23.28	23.89	23.26	23.65
4054	NYSE	FTI	Thu, Jul 27, 2017	23.33	23.52	22.65	23.49
4053	NYSE	FTI	Wed, Jul 26, 2017	22.78	23.12	22.63	22.71
4052	NYSE	FTI	Tue, Jul 25, 2017	21.62	23.17	21.62	22.56
4051	NYSE	FTI	Mon, Jul 24, 2017	22.91	23.01	22.77	22.95
4050	NYSE	FTI	Fri, Jul 21, 2017	23.15	23.22	22.77	22.83
4049	NYSE	FTI	Thu, Jul 20, 2017	23.49	23.55	23.13	23.26
4048	NYSE	FTI	Wed, Jul 19, 2017	22.59	23.58	22.59	23.48
4047	NYSE	FTI	Tue, Jul 18, 2017	23.08	23.08	22.60	22.77
4046	NYSE	FTI	Mon, Jul 17, 2017	22.82	23.08	22.75	22.77
4045	NYSE	FTI	Fri, Jul 14, 2017	22.98	23.22	22.81	22.99
4044	NYSE	FTI	Thu, Jul 13, 2017	22.12	22.60	21.92	22.54
4043	NYSE	FTI	Wed, Jul 12, 2017	23.03	23.05	22.46	22.60
4042	NYSE	FTI	Tue, Jul 11, 2017	22.35	23.07	22.21	22.58
4041	NYSE	FTI	Mon, Jul 10, 2017	21.66	22.49	21.66	22.24
4040	NYSE	FTI	Fri, Jul 7, 2017	21.73	21.93	21.55	21.89
4039	NYSE	FTI	Thu, Jul 6, 2017	22.50	22.54	22.05	22.07
4038	NYSE	FTI	Wed, Jul 5, 2017	22.63	22.68	22.18	22.46
4037	NYSE	FTI	Mon, Jul 3, 2017	22.48	23.17	22.45	23.08
4036	NYSE	FTI	Fri, Jun 30, 2017	22.31	22.41	22.16	22.27
4035	NYSE	FTI	Thu, Jun 29, 2017	22.27	22.37	22.12	22.28
4034	NYSE	FTI	Wed, Jun 28, 2017	22.23	22.49	22.22	22.30
4033	NYSE	FTI	Tue, Jun 27, 2017	22.18	22.43	22.01	22.04
4032	NYSE	FTI	Mon, Jun 26, 2017	22.08	22.17	21.93	22.00
4031	NYSE	FTI	Fri, Jun 23, 2017	21.93	22.11	21.80	21.86
4030	NYSE	FTI	Thu, Jun 22, 2017	21.59	22.17	21.49	21.88
4029	NYSE	FTI	Wed, Jun 21, 2017	21.99	22.00	21.48	21.68
4028	NYSE	FTI	Tue, Jun 20, 2017	21.92	21.93	21.63	21.79
4027	NYSE	FTI	Mon, Jun 19, 2017	22.47	22.50	22.24	22.29
4026	NYSE	FTI	Fri, Jun 16, 2017	22.36	22.60	22.30	22.59
4025	NYSE	FTI	Thu, Jun 15, 2017	22.37	22.79	22.37	22.64
4024	NYSE	FTI	Wed, Jun 14, 2017	23.60	23.62	22.95	23.23
4023	NYSE	FTI	Tue, Jun 13, 2017	23.40	23.72	23.39	23.65
4022	NYSE	FTI	Mon, Jun 12, 2017	23.56	23.67	23.30	23.49
4021	NYSE	FTI	Fri, Jun 9, 2017	22.91	23.58	22.86	23.36
4020	NYSE	FTI	Thu, Jun 8, 2017	22.86	23.14	22.83	22.99
4019	NYSE	FTI	Wed, Jun 7, 2017	23.45	23.63	22.99	23.10
4018	NYSE	FTI	Tue, Jun 6, 2017	23.53	23.87	23.49	23.76
4017	NYSE	FTI	Mon, Jun 5, 2017	23.67	24.03	23.63	23.81
4016	NYSE	FTI	Fri, Jun 2, 2017	23.77	23.98	23.53	23.74
4015	NYSE	FTI	Thu, Jun 1, 2017	23.49	24.11	23.38	24.09
4014	NYSE	FTI	Wed, May 31, 2017	23.50	23.77	23.26	23.70
4013	NYSE	FTI	Tue, May 30, 2017	23.72	23.76	23.48	23.48
4012	NYSE	FTI	Fri, May 26, 2017	23.53	23.94	23.53	23.80
4011	NYSE	FTI	Thu, May 25, 2017	25.23	25.30	24.03	24.05
4010	NYSE	FTI	Wed, May 24, 2017	25.99	26.10	25.30	25.62
4009	NYSE	FTI	Tue, May 23, 2017	26.33	26.37	25.90	26.02
4008	NYSE	FTI	Mon, May 22, 2017	26.50	26.57	26.15	26.28
4007	NYSE	FTI	Fri, May 19, 2017	25.98	26.41	25.89	26.26
4006	NYSE	FTI	Thu, May 18, 2017	25.22	26.02	25.20	25.82
4005	NYSE	FTI	Wed, May 17, 2017	25.61	25.75	25.38	25.61
4004	NYSE	FTI	Tue, May 16, 2017	26.12	26.23	25.61	25.70
4003	NYSE	FTI	Mon, May 15, 2017	25.98	26.10	25.67	25.74
4002	NYSE	FTI	Fri, May 12, 2017	25.82	25.86	25.20	25.31
4001	NYSE	FTI	Thu, May 11, 2017	26.22	26.22	25.74	25.81
4000	NYSE	FTI	Wed, May 10, 2017	26.15	26.51	26.11	26.20
3999	NYSE	FTI	Tue, May 9, 2017	25.86	25.97	25.60	25.88
3998	NYSE	FTI	Mon, May 8, 2017	25.82	26.05	25.74	25.86
3997	NYSE	FTI	Fri, May 5, 2017	25.72	26.16	25.59	26.14
3996	NYSE	FTI	Thu, May 4, 2017	25.55	25.58	25.21	25.39
3995	NYSE	FTI	Wed, May 3, 2017	25.43	25.60	25.24	25.52
3994	NYSE	FTI	Tue, May 2, 2017	25.18	25.47	25.04	25.18
3993	NYSE	FTI	Mon, May 1, 2017	24.60	24.79	24.48	24.61
3992	NYSE	FTI	Fri, Apr 28, 2017	24.72	24.82	24.48	24.66
3991	NYSE	FTI	Thu, Apr 27, 2017	24.63	24.98	24.44	24.72
3990	NYSE	FTI	Wed, Apr 26, 2017	26.09	26.58	26.09	26.41
3989	NYSE	FTI	Tue, Apr 25, 2017	26.35	26.40	26.10	26.29
3988	NYSE	FTI	Mon, Apr 24, 2017	26.85	26.85	26.07	26.11
3987	NYSE	FTI	Fri, Apr 21, 2017	26.11	26.22	25.79	25.96
3986	NYSE	FTI	Thu, Apr 20, 2017	26.49	26.71	26.26	26.33
3985	NYSE	FTI	Wed, Apr 19, 2017	26.58	26.64	26.18	26.23
3984	NYSE	FTI	Tue, Apr 18, 2017	26.56	26.78	26.46	26.57
3983	NYSE	FTI	Mon, Apr 17, 2017	26.81	26.88	26.45	26.66
3982	NYSE	FTI	Thu, Apr 13, 2017	27.10	27.19	26.60	26.62
3981	NYSE	FTI	Wed, Apr 12, 2017	27.53	27.71	27.19	27.28
3980	NYSE	FTI	Tue, Apr 11, 2017	27.64	27.66	27.18	27.45
3979	NYSE	FTI	Mon, Apr 10, 2017	27.40	27.67	27.30	27.54
3978	NYSE	FTI	Fri, Apr 7, 2017	27.82	27.83	27.36	27.42
3977	NYSE	FTI	Thu, Apr 6, 2017	27.60	27.89	27.36	27.53
3976	NYSE	FTI	Wed, Apr 5, 2017	27.40	27.64	26.97	26.98
3975	NYSE	FTI	Tue, Apr 4, 2017	26.57	26.88	26.39	26.71
3974	NYSE	FTI	Mon, Apr 3, 2017	26.87	26.87	26.33	26.57
3973	NYSE	FTI	Fri, Mar 31, 2017	26.62	26.92	26.56	26.60
3972	NYSE	FTI	Thu, Mar 30, 2017	27.17	27.19	26.30	26.34
3971	NYSE	FTI	Wed, Mar 29, 2017	26.12	27.04	26.09	27.00
3970	NYSE	FTI	Tue, Mar 28, 2017	25.80	26.22	25.76	26.17
3969	NYSE	FTI	Mon, Mar 27, 2017	25.65	25.84	25.55	25.71
3968	NYSE	FTI	Fri, Mar 24, 2017	25.74	25.97	25.56	25.62
3967	NYSE	FTI	Thu, Mar 23, 2017	25.94	25.98	25.61	25.71
3966	NYSE	FTI	Wed, Mar 22, 2017	25.88	26.40	25.88	26.24
3965	NYSE	FTI	Tue, Mar 21, 2017	25.82	26.22	25.72	26.08
3964	NYSE	FTI	Mon, Mar 20, 2017	25.65	25.80	25.52	25.70
3963	NYSE	FTI	Fri, Mar 17, 2017	25.99	26.14	25.58	25.94
3962	NYSE	FTI	Thu, Mar 16, 2017	26.29	26.30	25.81	26.05
3961	NYSE	FTI	Wed, Mar 15, 2017	25.79	26.29	25.66	26.23
3960	NYSE	FTI	Tue, Mar 14, 2017	25.61	25.78	25.34	25.68
3959	NYSE	FTI	Mon, Mar 13, 2017	25.97	26.23	25.92	26.02
3958	NYSE	FTI	Fri, Mar 10, 2017	25.82	26.03	25.73	25.95
3957	NYSE	FTI	Thu, Mar 9, 2017	25.61	25.86	25.16	25.79
3956	NYSE	FTI	Wed, Mar 8, 2017	25.88	26.16	25.77	25.86
3955	NYSE	FTI	Tue, Mar 7, 2017	26.22	26.28	25.92	26.11
3954	NYSE	FTI	Mon, Mar 6, 2017	26.36	26.48	26.22	26.42
3953	NYSE	FTI	Fri, Mar 3, 2017	27.23	27.30	26.54	26.62
3952	NYSE	FTI	Thu, Mar 2, 2017	27.15	27.60	27.10	27.13
3951	NYSE	FTI	Wed, Mar 1, 2017	26.63	27.30	26.62	27.17
3950	NYSE	FTI	Tue, Feb 28, 2017	26.65	26.67	26.35	26.46
3949	NYSE	FTI	Mon, Feb 27, 2017	26.23	27.35	26.20	27.04
3948	NYSE	FTI	Fri, Feb 24, 2017	26.10	26.47	26.10	26.44
3947	NYSE	FTI	Thu, Feb 23, 2017	27.20	27.30	26.68	26.92
3946	NYSE	FTI	Wed, Feb 22, 2017	26.65	26.88	26.42	26.76
3945	NYSE	FTI	Tue, Feb 21, 2017	26.53	26.81	26.49	26.78
3944	NYSE	FTI	Fri, Feb 17, 2017	26.34	26.47	26.22	26.28
3943	NYSE	FTI	Thu, Feb 16, 2017	26.56	26.83	26.42	26.59
3942	NYSE	FTI	Wed, Feb 15, 2017	26.39	26.87	26.38	26.75
3941	NYSE	FTI	Tue, Feb 14, 2017	26.33	26.47	25.93	26.47
3940	NYSE	FTI	Mon, Feb 13, 2017	26.14	26.24	25.88	26.07
3939	NYSE	FTI	Fri, Feb 10, 2017	25.53	26.02	25.52	26.00
3938	NYSE	FTI	Thu, Feb 9, 2017	25.50	25.79	25.37	25.58
3937	NYSE	FTI	Wed, Feb 8, 2017	25.20	25.77	25.06	25.56
3936	NYSE	FTI	Tue, Feb 7, 2017	25.77	26.01	25.47	25.76
3935	NYSE	FTI	Mon, Feb 6, 2017	26.82	26.87	26.17	26.22
3934	NYSE	FTI	Fri, Feb 3, 2017	26.65	27.35	26.65	27.35
3933	NYSE	FTI	Thu, Feb 2, 2017	27.38	27.39	26.77	26.95
3932	NYSE	FTI	Wed, Feb 1, 2017	27.58	27.76	27.28	27.60
3931	NYSE	FTI	Tue, Jan 31, 2017	27.37	27.55	26.88	27.52
3930	NYSE	FTI	Mon, Jan 30, 2017	28.33	28.41	27.16	27.26
3929	NYSE	FTI	Fri, Jan 27, 2017	29.22	29.25	28.77	28.90
3928	NYSE	FTI	Thu, Jan 26, 2017	28.70	29.01	28.68	28.86
3927	NYSE	FTI	Wed, Jan 25, 2017	28.25	28.93	28.23	28.87
3926	NYSE	FTI	Tue, Jan 24, 2017	27.61	28.36	27.55	28.00
3925	NYSE	FTI	Mon, Jan 23, 2017	27.70	27.70	27.15	27.40
3924	NYSE	FTI	Fri, Jan 20, 2017	28.08	28.21	27.86	27.95
3923	NYSE	FTI	Thu, Jan 19, 2017	28.42	28.57	27.97	28.00
3922	NYSE	FTI	Wed, Jan 18, 2017	28.54	28.83	28.20	28.59
3921	NYSE	FTI	Tue, Jan 17, 2017	29.38	29.58	28.59	28.94
3920	NYSE	FTI	Fri, Jan 13, 2017	29.16	29.43	28.75	29.35
3919	NYSE	FTI	Thu, Jan 12, 2017	30.31	30.36	29.42	29.47
3918	NYSE	FTI	Wed, Jan 11, 2017	29.45	30.13	29.40	30.02
3917	NYSE	FTI	Tue, Jan 10, 2017	29.75	29.75	29.23	29.30
3916	NYSE	FTI	Mon, Jan 9, 2017	29.54	29.83	29.27	29.38
3915	NYSE	FTI	Fri, Jan 6, 2017	29.60	30.07	29.39	29.80
3914	NYSE	FTI	Thu, Jan 5, 2017	29.92	30.26	29.74	29.97
3913	NYSE	FTI	Wed, Jan 4, 2017	29.71	30.12	29.53	30.07
3912	NYSE	FTI	Tue, Jan 3, 2017	29.54	29.83	29.36	29.79
3911	NYSE	FTI	Fri, Dec 30, 2016	29.14	29.40	28.97	29.08
3910	NYSE	FTI	Thu, Dec 29, 2016	28.87	29.24	28.87	29.10
3909	NYSE	FTI	Wed, Dec 28, 2016	29.22	29.36	28.72	28.81
3908	NYSE	FTI	Tue, Dec 27, 2016	28.86	29.22	28.86	29.20
3907	NYSE	FTI	Fri, Dec 23, 2016	28.80	28.90	28.50	28.67
3906	NYSE	FTI	Thu, Dec 22, 2016	28.65	29.04	28.52	28.86
3905	NYSE	FTI	Wed, Dec 21, 2016	28.59	28.68	28.32	28.62
3904	NYSE	FTI	Tue, Dec 20, 2016	28.54	28.68	28.36	28.39
3903	NYSE	FTI	Mon, Dec 19, 2016	28.45	28.51	28.18	28.35
3902	NYSE	FTI	Fri, Dec 16, 2016	28.61	28.68	28.38	28.57
3901	NYSE	FTI	Thu, Dec 15, 2016	28.29	28.90	28.18	28.77
3900	NYSE	FTI	Wed, Dec 14, 2016	28.99	29.16	28.60	28.64
3899	NYSE	FTI	Tue, Dec 13, 2016	29.37	29.39	29.10	29.23
3898	NYSE	FTI	Mon, Dec 12, 2016	29.78	29.81	29.33	29.54
3897	NYSE	FTI	Fri, Dec 9, 2016	29.10	29.26	28.79	28.95
3896	NYSE	FTI	Thu, Dec 8, 2016	29.03	29.44	28.79	29.39
3895	NYSE	FTI	Wed, Dec 7, 2016	29.29	29.49	29.09	29.39
3894	NYSE	FTI	Tue, Dec 6, 2016	29.47	29.73	29.35	29.67
3893	NYSE	FTI	Mon, Dec 5, 2016	29.38	29.89	29.36	29.72
3892	NYSE	FTI	Fri, Dec 2, 2016	28.51	29.32	28.49	29.14
3891	NYSE	FTI	Thu, Dec 1, 2016	28.50	28.79	28.25	28.41
3890	NYSE	FTI	Wed, Nov 30, 2016	27.82	28.44	27.66	28.05
3889	NYSE	FTI	Tue, Nov 29, 2016	26.81	27.24	26.56	27.01
3888	NYSE	FTI	Mon, Nov 28, 2016	27.32	27.50	27.06	27.27
3887	NYSE	FTI	Fri, Nov 25, 2016	28.07	28.07	27.54	27.82
3886	NYSE	FTI	Wed, Nov 23, 2016	28.04	28.52	27.83	28.41
3885	NYSE	FTI	Tue, Nov 22, 2016	28.60	28.68	28.11	28.46
3884	NYSE	FTI	Mon, Nov 21, 2016	28.44	28.77	28.32	28.76
3883	NYSE	FTI	Fri, Nov 18, 2016	28.17	28.25	27.91	28.05
3882	NYSE	FTI	Thu, Nov 17, 2016	28.48	28.66	28.17	28.59
3881	NYSE	FTI	Wed, Nov 16, 2016	28.69	28.72	28.24	28.50
3880	NYSE	FTI	Tue, Nov 15, 2016	28.25	29.26	28.14	28.98
3879	NYSE	FTI	Mon, Nov 14, 2016	27.51	28.04	27.51	28.02
3878	NYSE	FTI	Fri, Nov 11, 2016	28.05	28.22	27.46	27.64
3877	NYSE	FTI	Thu, Nov 10, 2016	27.83	28.39	27.70	28.23
3876	NYSE	FTI	Wed, Nov 9, 2016	26.96	27.71	26.89	27.44
3875	NYSE	FTI	Tue, Nov 8, 2016	26.78	27.06	26.77	26.96
3874	NYSE	FTI	Mon, Nov 7, 2016	26.83	26.98	26.64	26.98
3873	NYSE	FTI	Fri, Nov 4, 2016	26.56	26.66	26.18	26.39
3872	NYSE	FTI	Thu, Nov 3, 2016	26.38	26.77	26.32	26.72
3871	NYSE	FTI	Wed, Nov 2, 2016	26.26	26.46	25.81	26.31
3870	NYSE	FTI	Tue, Nov 1, 2016	26.63	26.81	26.29	26.60
3869	NYSE	FTI	Mon, Oct 31, 2016	26.63	26.81	26.34	26.42
3868	NYSE	FTI	Fri, Oct 28, 2016	26.73	27.10	26.38	26.60
3867	NYSE	FTI	Thu, Oct 27, 2016	26.91	27.00	26.52	26.60
3866	NYSE	FTI	Wed, Oct 26, 2016	26.19	26.39	25.91	26.30
3865	NYSE	FTI	Tue, Oct 25, 2016	26.51	26.70	26.39	26.54
3864	NYSE	FTI	Mon, Oct 24, 2016	27.16	27.18	26.22	26.53
3863	NYSE	FTI	Fri, Oct 21, 2016	26.98	27.37	26.92	27.23
3862	NYSE	FTI	Thu, Oct 20, 2016	26.44	27.32	26.11	26.90
3861	NYSE	FTI	Wed, Oct 19, 2016	25.65	25.84	25.49	25.78
3860	NYSE	FTI	Tue, Oct 18, 2016	26.06	26.15	25.30	25.50
3859	NYSE	FTI	Mon, Oct 17, 2016	25.97	26.19	25.65	25.74
3858	NYSE	FTI	Fri, Oct 14, 2016	26.20	26.24	25.89	25.97
3857	NYSE	FTI	Thu, Oct 13, 2016	25.60	26.19	25.57	26.07
3856	NYSE	FTI	Wed, Oct 12, 2016	25.61	25.79	25.59	25.73
3855	NYSE	FTI	Tue, Oct 11, 2016	26.07	26.11	25.38	25.62
3854	NYSE	FTI	Mon, Oct 10, 2016	25.97	26.38	25.97	26.32
3853	NYSE	FTI	Fri, Oct 7, 2016	25.80	25.82	25.48	25.64
3852	NYSE	FTI	Thu, Oct 6, 2016	25.27	25.59	25.17	25.34
3851	NYSE	FTI	Wed, Oct 5, 2016	24.98	25.43	24.89	25.14
3850	NYSE	FTI	Tue, Oct 4, 2016	24.59	24.80	24.33	24.52
3849	NYSE	FTI	Mon, Oct 3, 2016	24.31	24.53	24.13	24.46
3848	NYSE	FTI	Fri, Sep 30, 2016	24.62	24.71	24.26	24.29
3847	NYSE	FTI	Thu, Sep 29, 2016	23.67	24.57	23.67	24.16
3846	NYSE	FTI	Wed, Sep 28, 2016	22.69	23.37	22.38	23.35
3845	NYSE	FTI	Tue, Sep 27, 2016	22.22	22.69	22.20	22.45
3844	NYSE	FTI	Mon, Sep 26, 2016	22.63	22.97	22.51	22.54
3843	NYSE	FTI	Fri, Sep 23, 2016	22.81	22.99	22.37	22.47
3842	NYSE	FTI	Thu, Sep 22, 2016	23.31	23.44	22.87	22.91
3841	NYSE	FTI	Wed, Sep 21, 2016	22.77	22.95	22.47	22.86
3840	NYSE	FTI	Tue, Sep 20, 2016	22.54	22.73	22.36	22.55
3839	NYSE	FTI	Mon, Sep 19, 2016	22.74	23.03	22.50	22.52
3838	NYSE	FTI	Fri, Sep 16, 2016	22.39	22.59	22.34	22.52
3837	NYSE	FTI	Thu, Sep 15, 2016	22.68	22.90	22.43	22.78
3836	NYSE	FTI	Wed, Sep 14, 2016	22.72	23.00	22.44	22.60
3835	NYSE	FTI	Tue, Sep 13, 2016	22.99	23.18	22.53	22.81
3834	NYSE	FTI	Mon, Sep 12, 2016	22.63	23.33	22.53	23.17
3833	NYSE	FTI	Fri, Sep 9, 2016	23.51	23.65	22.77	22.77
3832	NYSE	FTI	Thu, Sep 8, 2016	23.23	23.67	23.17	23.62
3831	NYSE	FTI	Wed, Sep 7, 2016	23.29	23.49	23.06	23.09
3830	NYSE	FTI	Tue, Sep 6, 2016	23.17	23.49	23.13	23.28
3829	NYSE	FTI	Fri, Sep 2, 2016	23.02	23.16	22.73	22.79
3828	NYSE	FTI	Thu, Sep 1, 2016	23.13	23.20	22.44	22.68
3827	NYSE	FTI	Wed, Aug 31, 2016	22.95	23.40	22.95	23.08
3826	NYSE	FTI	Tue, Aug 30, 2016	23.08	23.31	22.83	23.13
3825	NYSE	FTI	Mon, Aug 29, 2016	22.92	23.25	22.89	22.95
3824	NYSE	FTI	Fri, Aug 26, 2016	23.48	23.67	22.86	22.97
3823	NYSE	FTI	Thu, Aug 25, 2016	23.24	23.38	23.09	23.35
3822	NYSE	FTI	Wed, Aug 24, 2016	23.15	23.43	23.02	23.08
3821	NYSE	FTI	Tue, Aug 23, 2016	23.21	23.54	23.17	23.31
3820	NYSE	FTI	Mon, Aug 22, 2016	23.40	23.44	23.05	23.16
3819	NYSE	FTI	Fri, Aug 19, 2016	23.62	23.78	23.33	23.60
3818	NYSE	FTI	Thu, Aug 18, 2016	22.72	23.49	22.72	23.37
3817	NYSE	FTI	Wed, Aug 17, 2016	22.12	22.58	21.99	22.55
3816	NYSE	FTI	Tue, Aug 16, 2016	22.36	22.58	22.18	22.25
3815	NYSE	FTI	Mon, Aug 15, 2016	22.01	22.30	21.99	22.16
3814	NYSE	FTI	Fri, Aug 12, 2016	22.19	22.34	21.80	21.91
3813	NYSE	FTI	Thu, Aug 11, 2016	21.39	21.84	21.37	21.73
3812	NYSE	FTI	Wed, Aug 10, 2016	21.61	21.84	21.25	21.28
3811	NYSE	FTI	Tue, Aug 9, 2016	21.69	21.79	21.41	21.51
3810	NYSE	FTI	Mon, Aug 8, 2016	21.31	21.53	21.24	21.30
3809	NYSE	FTI	Fri, Aug 5, 2016	20.49	21.14	20.49	21.08
3808	NYSE	FTI	Thu, Aug 4, 2016	20.37	20.62	20.16	20.45
3807	NYSE	FTI	Wed, Aug 3, 2016	20.13	20.44	19.95	20.44
3806	NYSE	FTI	Tue, Aug 2, 2016	19.92	20.15	19.65	20.15
3805	NYSE	FTI	Mon, Aug 1, 2016	20.63	20.65	19.74	19.81
3804	NYSE	FTI	Fri, Jul 29, 2016	20.60	20.83	20.56	20.78
3803	NYSE	FTI	Thu, Jul 28, 2016	20.92	21.24	20.67	20.78
3802	NYSE	FTI	Wed, Jul 27, 2016	20.83	21.03	20.47	20.66
3801	NYSE	FTI	Tue, Jul 26, 2016	20.62	20.82	20.45	20.77
3800	NYSE	FTI	Mon, Jul 25, 2016	21.09	21.14	20.61	20.66
3799	NYSE	FTI	Fri, Jul 22, 2016	22.20	22.32	21.25	21.32
3798	NYSE	FTI	Thu, Jul 21, 2016	22.89	23.13	22.16	22.24
3797	NYSE	FTI	Wed, Jul 20, 2016	22.27	22.84	22.13	22.71
3796	NYSE	FTI	Tue, Jul 19, 2016	22.50	22.77	22.39	22.43
3795	NYSE	FTI	Mon, Jul 18, 2016	22.25	22.68	22.11	22.68
3794	NYSE	FTI	Fri, Jul 15, 2016	22.50	22.52	22.24	22.36
3793	NYSE	FTI	Thu, Jul 14, 2016	22.48	22.55	22.20	22.38
3792	NYSE	FTI	Wed, Jul 13, 2016	22.32	22.43	21.80	22.14
3791	NYSE	FTI	Tue, Jul 12, 2016	22.02	22.47	22.02	22.19
3790	NYSE	FTI	Mon, Jul 11, 2016	21.94	22.18	21.46	21.46
3789	NYSE	FTI	Fri, Jul 8, 2016	21.48	21.75	21.37	21.58
3788	NYSE	FTI	Thu, Jul 7, 2016	21.36	21.79	20.97	21.13
3787	NYSE	FTI	Wed, Jul 6, 2016	20.98	21.27	20.74	21.22
3786	NYSE	FTI	Tue, Jul 5, 2016	21.92	21.93	21.14	21.40
3785	NYSE	FTI	Fri, Jul 1, 2016	22.08	22.50	22.08	22.31
3784	NYSE	FTI	Thu, Jun 30, 2016	21.41	21.83	21.27	21.83
3783	NYSE	FTI	Wed, Jun 29, 2016	21.01	21.39	20.91	21.17
3782	NYSE	FTI	Tue, Jun 28, 2016	20.49	20.64	20.25	20.47
3781	NYSE	FTI	Mon, Jun 27, 2016	20.80	20.87	19.90	19.99
3780	NYSE	FTI	Fri, Jun 24, 2016	21.43	22.08	21.17	21.20
3779	NYSE	FTI	Thu, Jun 23, 2016	22.91	23.06	22.72	23.01
3778	NYSE	FTI	Wed, Jun 22, 2016	22.89	22.89	22.54	22.59
3777	NYSE	FTI	Tue, Jun 21, 2016	22.39	22.68	22.13	22.59
3776	NYSE	FTI	Mon, Jun 20, 2016	22.59	22.80	22.41	22.45
3775	NYSE	FTI	Fri, Jun 17, 2016	21.66	22.54	21.50	22.14
3774	NYSE	FTI	Thu, Jun 16, 2016	21.56	21.59	21.05	21.37
3773	NYSE	FTI	Wed, Jun 15, 2016	21.86	22.31	21.68	21.82
3772	NYSE	FTI	Tue, Jun 14, 2016	21.64	22.16	21.62	21.88
3771	NYSE	FTI	Mon, Jun 13, 2016	21.93	22.44	21.87	22.04
3770	NYSE	FTI	Fri, Jun 10, 2016	22.77	23.04	22.48	22.49
3769	NYSE	FTI	Thu, Jun 9, 2016	23.34	23.47	23.12	23.14
3768	NYSE	FTI	Wed, Jun 8, 2016	23.74	24.05	23.59	23.79
3767	NYSE	FTI	Tue, Jun 7, 2016	22.91	23.27	22.89	23.21
3766	NYSE	FTI	Mon, Jun 6, 2016	22.12	22.83	22.10	22.76
3765	NYSE	FTI	Fri, Jun 3, 2016	21.82	22.15	21.71	21.77
3764	NYSE	FTI	Thu, Jun 2, 2016	21.76	22.01	21.63	21.77
3763	NYSE	FTI	Wed, Jun 1, 2016	22.03	22.23	21.70	22.03
3762	NYSE	FTI	Tue, May 31, 2016	22.15	22.48	22.10	22.29
3761	NYSE	FTI	Fri, May 27, 2016	21.91	22.11	21.82	22.10
3760	NYSE	FTI	Thu, May 26, 2016	22.54	22.63	21.88	21.89
3759	NYSE	FTI	Wed, May 25, 2016	22.29	22.50	22.20	22.34
3758	NYSE	FTI	Tue, May 24, 2016	22.32	22.38	21.73	22.07
3757	NYSE	FTI	Mon, May 23, 2016	22.00	22.32	21.82	22.14
3756	NYSE	FTI	Fri, May 20, 2016	22.25	22.59	21.67	22.20
3755	NYSE	FTI	Thu, May 19, 2016	23.75	23.75	22.34	22.35
3754	NYSE	FTI	Wed, May 18, 2016	23.90	23.95	23.27	23.45
3753	NYSE	FTI	Tue, May 17, 2016	23.57	24.08	23.53	23.99
3752	NYSE	FTI	Mon, May 16, 2016	23.04	23.77	22.95	23.62
3751	NYSE	FTI	Fri, May 13, 2016	22.74	22.98	22.45	22.57
3750	NYSE	FTI	Thu, May 12, 2016	23.29	23.42	22.63	22.93
3749	NYSE	FTI	Wed, May 11, 2016	22.83	23.26	22.21	23.02
3748	NYSE	FTI	Tue, May 10, 2016	22.65	22.97	22.49	22.88
3747	NYSE	FTI	Mon, May 9, 2016	22.73	22.95	22.31	22.58
3746	NYSE	FTI	Fri, May 6, 2016	23.13	23.78	22.98	23.45
3745	NYSE	FTI	Thu, May 5, 2016	23.85	23.89	23.18	23.39
3744	NYSE	FTI	Wed, May 4, 2016	24.14	24.41	23.31	23.35
3743	NYSE	FTI	Tue, May 3, 2016	24.13	24.23	23.75	24.10
3742	NYSE	FTI	Mon, May 2, 2016	24.94	25.13	24.27	24.53
3741	NYSE	FTI	Fri, Apr 29, 2016	24.82	25.58	24.42	24.96
3740	NYSE	FTI	Thu, Apr 28, 2016	24.66	25.62	24.53	24.74
3739	NYSE	FTI	Wed, Apr 27, 2016	23.94	25.42	23.12	24.84
3738	NYSE	FTI	Tue, Apr 26, 2016	23.80	23.89	22.86	23.33
3737	NYSE	FTI	Mon, Apr 25, 2016	24.02	24.12	23.44	23.62
3736	NYSE	FTI	Fri, Apr 22, 2016	23.70	24.61	23.66	24.17
3735	NYSE	FTI	Thu, Apr 21, 2016	24.05	24.11	23.55	23.65
3734	NYSE	FTI	Wed, Apr 20, 2016	23.97	24.21	23.67	23.98
3733	NYSE	FTI	Tue, Apr 19, 2016	23.74	24.23	23.50	24.17
3732	NYSE	FTI	Mon, Apr 18, 2016	22.09	23.61	22.00	23.55
3731	NYSE	FTI	Fri, Apr 15, 2016	22.86	22.86	22.26	22.68
3730	NYSE	FTI	Thu, Apr 14, 2016	23.54	23.66	22.79	23.11
3729	NYSE	FTI	Wed, Apr 13, 2016	23.08	23.62	22.95	23.50
3728	NYSE	FTI	Tue, Apr 12, 2016	22.48	23.13	22.27	22.99
3727	NYSE	FTI	Mon, Apr 11, 2016	22.60	22.80	22.29	22.29
3726	NYSE	FTI	Fri, Apr 8, 2016	22.45	22.90	22.38	22.56
3725	NYSE	FTI	Thu, Apr 7, 2016	22.33	22.48	21.69	21.94
3724	NYSE	FTI	Wed, Apr 6, 2016	22.39	22.62	21.72	22.55
3723	NYSE	FTI	Tue, Apr 5, 2016	22.18	22.18	22.18	22.09
3722	NYSE	FTI	Mon, Apr 4, 2016	22.17	22.34	21.87	22.18
3721	NYSE	FTI	Fri, Apr 1, 2016	21.91	22.56	21.91	22.30
3720	NYSE	FTI	Thu, Mar 31, 2016	22.08	22.43	22.00	22.40
3719	NYSE	FTI	Wed, Mar 30, 2016	22.26	22.63	22.01	22.18
3718	NYSE	FTI	Tue, Mar 29, 2016	21.97	21.97	21.73	21.98
3717	NYSE	FTI	Mon, Mar 28, 2016	22.09	22.23	21.70	21.97
3716	NYSE	FTI	Thu, Mar 24, 2016	22.00	22.00	22.00	22.09
3715	NYSE	FTI	Wed, Mar 23, 2016	22.26	22.54	21.99	22.00
3714	NYSE	FTI	Tue, Mar 22, 2016	22.43	22.87	22.34	22.47
3713	NYSE	FTI	Mon, Mar 21, 2016	22.35	22.81	22.21	22.77
3712	NYSE	FTI	Fri, Mar 18, 2016	22.76	22.82	22.45	22.54
3711	NYSE	FTI	Thu, Mar 17, 2016	22.40	22.68	22.16	22.59
3710	NYSE	FTI	Wed, Mar 16, 2016	22.00	22.26	21.73	22.16
3709	NYSE	FTI	Tue, Mar 15, 2016	22.24	22.24	22.24	21.92
3708	NYSE	FTI	Mon, Mar 14, 2016	22.13	22.54	21.95	22.24
3707	NYSE	FTI	Fri, Mar 11, 2016	21.37	22.58	21.37	22.54
3706	NYSE	FTI	Thu, Mar 10, 2016	20.56	20.91	20.32	20.76
3705	NYSE	FTI	Wed, Mar 9, 2016	19.92	20.29	19.92	20.69
3704	NYSE	FTI	Tue, Mar 8, 2016	21.81	21.81	21.81	19.92
3703	NYSE	FTI	Mon, Mar 7, 2016	20.96	21.83	20.83	21.81
3702	NYSE	FTI	Fri, Mar 4, 2016	21.65	21.65	21.65	21.02
3701	NYSE	FTI	Thu, Mar 3, 2016	21.10	21.10	21.10	21.65
3700	NYSE	FTI	Wed, Mar 2, 2016	20.66	21.10	20.22	21.10
3699	NYSE	FTI	Tue, Mar 1, 2016	20.08	20.08	20.08	20.79
3698	NYSE	FTI	Mon, Feb 29, 2016	20.09	20.37	19.83	20.08
3697	NYSE	FTI	Fri, Feb 26, 2016	19.94	20.34	19.74	20.08
3696	NYSE	FTI	Thu, Feb 25, 2016	20.02	20.15	19.05	19.53
3695	NYSE	FTI	Wed, Feb 24, 2016	19.47	20.06	19.25	20.04
3694	NYSE	FTI	Tue, Feb 23, 2016	20.56	20.71	19.80	19.81
3693	NYSE	FTI	Mon, Feb 22, 2016	21.49	21.49	20.68	20.73
3692	NYSE	FTI	Fri, Feb 19, 2016	20.16	20.60	19.89	20.60
3691	NYSE	FTI	Thu, Feb 18, 2016	20.80	20.80	20.01	20.33
3690	NYSE	FTI	Wed, Feb 17, 2016	21.44	21.96	20.41	20.58
3689	NYSE	FTI	Tue, Feb 16, 2016	19.26	19.36	18.86	19.22
3688	NYSE	FTI	Fri, Feb 12, 2016	18.91	19.41	18.81	18.93
3687	NYSE	FTI	Thu, Feb 11, 2016	18.61	18.94	18.25	18.64
3686	NYSE	FTI	Wed, Feb 10, 2016	18.73	19.33	18.59	18.96
3685	NYSE	FTI	Tue, Feb 9, 2016	19.02	19.24	18.43	18.81
3684	NYSE	FTI	Mon, Feb 8, 2016	19.15	19.42	18.96	19.34
3683	NYSE	FTI	Fri, Feb 5, 2016	19.51	19.96	19.27	19.49
3682	NYSE	FTI	Thu, Feb 4, 2016	19.93	20.83	19.70	19.88
3681	NYSE	FTI	Wed, Feb 3, 2016	19.60	19.97	18.75	19.70
3680	NYSE	FTI	Tue, Feb 2, 2016	19.26	19.81	19.26	19.34
3679	NYSE	FTI	Mon, Feb 1, 2016	20.51	20.67	19.83	20.28
3678	NYSE	FTI	Fri, Jan 29, 2016	19.93	20.59	19.77	20.59
3677	NYSE	FTI	Thu, Jan 28, 2016	20.44	20.57	19.61	19.91
3676	NYSE	FTI	Wed, Jan 27, 2016	19.52	20.06	19.37	19.58
3675	NYSE	FTI	Tue, Jan 26, 2016	19.65	19.85	19.25	19.59
3674	NYSE	FTI	Mon, Jan 25, 2016	19.33	20.09	19.13	19.14
3673	NYSE	FTI	Fri, Jan 22, 2016	20.31	20.45	19.38	19.90
3672	NYSE	FTI	Thu, Jan 21, 2016	19.12	19.99	19.04	19.47
3671	NYSE	FTI	Wed, Jan 20, 2016	19.11	19.55	18.71	19.30
3670	NYSE	FTI	Tue, Jan 19, 2016	20.05	20.10	19.29	19.55
3669	NYSE	FTI	Fri, Jan 15, 2016	20.04	20.29	19.72	19.92
3668	NYSE	FTI	Thu, Jan 14, 2016	20.42	20.97	20.10	20.89
3667	NYSE	FTI	Wed, Jan 13, 2016	20.90	21.08	20.26	20.26
3666	NYSE	FTI	Tue, Jan 12, 2016	21.45	21.45	20.24	20.67
3665	NYSE	FTI	Mon, Jan 11, 2016	21.38	21.42	20.65	20.83
3664	NYSE	FTI	Fri, Jan 8, 2016	22.27	22.58	21.26	21.28
3663	NYSE	FTI	Thu, Jan 7, 2016	21.73	22.44	21.59	21.96
3662	NYSE	FTI	Wed, Jan 6, 2016	22.89	23.17	21.91	22.19
3661	NYSE	FTI	Tue, Jan 5, 2016	23.85	23.96	23.32	23.58
3660	NYSE	FTI	Mon, Jan 4, 2016	23.64	23.94	23.21	23.92
3659	NYSE	FTI	Thu, Dec 31, 2015	23.71	24.08	23.60	23.75
3658	NYSE	FTI	Wed, Dec 30, 2015	23.38	24.22	23.38	23.87
3657	NYSE	FTI	Tue, Dec 29, 2015	24.11	24.34	23.75	23.90
3656	NYSE	FTI	Mon, Dec 28, 2015	23.40	23.71	23.20	23.70
3655	NYSE	FTI	Thu, Dec 24, 2015	24.31	24.44	23.93	23.94
3654	NYSE	FTI	Wed, Dec 23, 2015	24.21	24.30	23.73	24.25
3653	NYSE	FTI	Tue, Dec 22, 2015	23.63	23.85	23.45	23.64
3652	NYSE	FTI	Mon, Dec 21, 2015	23.24	23.62	22.99	23.49
3651	NYSE	FTI	Fri, Dec 18, 2015	23.63	23.80	23.20	23.21
3650	NYSE	FTI	Thu, Dec 17, 2015	24.71	24.85	23.77	23.77
3649	NYSE	FTI	Wed, Dec 16, 2015	24.98	25.41	24.50	24.86
3648	NYSE	FTI	Tue, Dec 15, 2015	24.28	25.47	24.20	25.07
3647	NYSE	FTI	Mon, Dec 14, 2015	23.54	24.24	23.54	23.89
3646	NYSE	FTI	Fri, Dec 11, 2015	24.77	24.93	23.62	23.67
3645	NYSE	FTI	Thu, Dec 10, 2015	25.38	25.59	24.84	25.25
3644	NYSE	FTI	Wed, Dec 9, 2015	25.33	27.56	24.39	25.73
3643	NYSE	FTI	Tue, Dec 8, 2015	24.87	25.71	24.73	25.14
3642	NYSE	FTI	Mon, Dec 7, 2015	25.92	25.92	24.86	25.31
3641	NYSE	FTI	Fri, Dec 4, 2015	26.91	27.11	26.29	26.72
3640	NYSE	FTI	Thu, Dec 3, 2015	27.82	27.96	27.05	27.17
3639	NYSE	FTI	Wed, Dec 2, 2015	27.66	28.08	27.27	27.56
3638	NYSE	FTI	Tue, Dec 1, 2015	27.77	28.02	27.37	27.85
3637	NYSE	FTI	Mon, Nov 30, 2015	27.94	28.35	27.59	27.85
3636	NYSE	FTI	Fri, Nov 27, 2015	27.55	27.95	27.23	27.32
3635	NYSE	FTI	Wed, Nov 25, 2015	27.67	28.21	27.29	27.76
3634	NYSE	FTI	Tue, Nov 24, 2015	27.41	28.11	27.33	28.00
3633	NYSE	FTI	Mon, Nov 23, 2015	27.05	27.44	26.87	27.23
3632	NYSE	FTI	Fri, Nov 20, 2015	27.42	27.64	26.72	27.10
3631	NYSE	FTI	Thu, Nov 19, 2015	27.98	28.18	27.24	27.35
3630	NYSE	FTI	Wed, Nov 18, 2015	27.43	28.13	27.16	28.09
3629	NYSE	FTI	Tue, Nov 17, 2015	27.25	27.54	26.94	27.13
3628	NYSE	FTI	Mon, Nov 16, 2015	26.42	27.39	26.29	27.37
3627	NYSE	FTI	Fri, Nov 13, 2015	26.47	26.87	26.26	26.42
3626	NYSE	FTI	Thu, Nov 12, 2015	26.92	27.65	26.55	26.59
3625	NYSE	FTI	Wed, Nov 11, 2015	28.20	28.22	27.24	27.55
3624	NYSE	FTI	Tue, Nov 10, 2015	28.19	28.47	27.82	28.21
3623	NYSE	FTI	Mon, Nov 9, 2015	28.68	28.87	27.87	28.34
3622	NYSE	FTI	Fri, Nov 6, 2015	28.32	28.90	28.24	28.74
3621	NYSE	FTI	Thu, Nov 5, 2015	28.90	29.36	28.50	28.67
3620	NYSE	FTI	Wed, Nov 4, 2015	29.00	29.41	28.82	29.04
3619	NYSE	FTI	Tue, Nov 3, 2015	28.45	29.28	28.39	29.04
3618	NYSE	FTI	Mon, Nov 2, 2015	27.37	28.41	27.32	28.37
3617	NYSE	FTI	Fri, Oct 30, 2015	26.91	27.89	26.53	27.69
3616	NYSE	FTI	Thu, Oct 29, 2015	27.24	27.67	26.70	26.87
3615	NYSE	FTI	Wed, Oct 28, 2015	26.29	27.46	25.98	27.41
3614	NYSE	FTI	Tue, Oct 27, 2015	25.69	26.49	25.42	26.03
3613	NYSE	FTI	Mon, Oct 26, 2015	27.12	27.41	26.16	26.38
3612	NYSE	FTI	Fri, Oct 23, 2015	26.77	27.62	26.54	27.23
3611	NYSE	FTI	Thu, Oct 22, 2015	26.92	27.39	26.57	26.78
3610	NYSE	FTI	Wed, Oct 21, 2015	27.37	27.77	26.52	26.82
3609	NYSE	FTI	Tue, Oct 20, 2015	27.44	27.99	27.22	27.88
3608	NYSE	FTI	Mon, Oct 19, 2015	27.52	27.89	27.37	27.71
3607	NYSE	FTI	Fri, Oct 16, 2015	28.66	28.68	27.38	27.91
3606	NYSE	FTI	Thu, Oct 15, 2015	27.76	28.53	27.51	28.47
3605	NYSE	FTI	Wed, Oct 14, 2015	27.60	27.92	27.22	27.80
3604	NYSE	FTI	Tue, Oct 13, 2015	27.34	28.02	27.28	27.53
3603	NYSE	FTI	Mon, Oct 12, 2015	28.18	28.38	27.37	27.55
3602	NYSE	FTI	Fri, Oct 9, 2015	28.57	28.57	27.84	28.20
3601	NYSE	FTI	Thu, Oct 8, 2015	27.91	28.64	27.46	28.46
3600	NYSE	FTI	Wed, Oct 7, 2015	27.96	28.30	27.21	27.99
3599	NYSE	FTI	Tue, Oct 6, 2015	26.83	27.87	26.42	27.41
3598	NYSE	FTI	Mon, Oct 5, 2015	25.43	27.00	24.88	26.83
3597	NYSE	FTI	Fri, Oct 2, 2015	24.07	25.16	23.74	25.16
3596	NYSE	FTI	Thu, Oct 1, 2015	25.82	25.86	24.33	24.42
3595	NYSE	FTI	Wed, Sep 30, 2015	25.98	26.13	24.96	25.38
3594	NYSE	FTI	Tue, Sep 29, 2015	25.98	26.29	25.56	25.83
3593	NYSE	FTI	Mon, Sep 28, 2015	26.51	26.60	25.67	25.76
3592	NYSE	FTI	Fri, Sep 25, 2015	26.96	27.10	26.60	26.87
3591	NYSE	FTI	Thu, Sep 24, 2015	26.57	26.89	26.02	26.65
3590	NYSE	FTI	Wed, Sep 23, 2015	27.08	27.37	26.79	26.83
3589	NYSE	FTI	Tue, Sep 22, 2015	26.64	27.78	26.61	27.02
3588	NYSE	FTI	Mon, Sep 21, 2015	27.64	27.78	27.10	27.16
3587	NYSE	FTI	Fri, Sep 18, 2015	25.63	27.82	25.63	27.24
3586	NYSE	FTI	Thu, Sep 17, 2015	28.67	28.92	28.07	28.32
3585	NYSE	FTI	Wed, Sep 16, 2015	27.99	29.19	27.76	28.76
3584	NYSE	FTI	Tue, Sep 15, 2015	27.14	27.78	27.08	27.67
3583	NYSE	FTI	Mon, Sep 14, 2015	26.56	27.14	26.42	27.03
3582	NYSE	FTI	Fri, Sep 11, 2015	26.20	26.78	26.20	26.64
3581	NYSE	FTI	Thu, Sep 10, 2015	26.90	27.52	26.63	27.28
3580	NYSE	FTI	Wed, Sep 9, 2015	27.96	28.23	26.69	26.91
3579	NYSE	FTI	Tue, Sep 8, 2015	27.45	27.78	27.19	27.71
3578	NYSE	FTI	Fri, Sep 4, 2015	27.69	27.77	26.96	27.18
3577	NYSE	FTI	Thu, Sep 3, 2015	27.83	28.12	27.37	27.75
3576	NYSE	FTI	Wed, Sep 2, 2015	27.66	28.04	27.03	27.64
3575	NYSE	FTI	Tue, Sep 1, 2015	27.18	27.97	26.33	27.21
3574	NYSE	FTI	Mon, Aug 31, 2015	27.63	28.82	27.33	28.47
3573	NYSE	FTI	Fri, Aug 28, 2015	26.55	28.11	26.54	28.06
3572	NYSE	FTI	Thu, Aug 27, 2015	26.06	27.55	25.79	26.62
3571	NYSE	FTI	Wed, Aug 26, 2015	25.14	26.22	24.29	25.16
3570	NYSE	FTI	Tue, Aug 25, 2015	24.82	24.82	23.51	23.52
3569	NYSE	FTI	Mon, Aug 24, 2015	22.89	24.57	22.87	23.73
3568	NYSE	FTI	Fri, Aug 21, 2015	25.07	25.55	24.57	24.57
3567	NYSE	FTI	Thu, Aug 20, 2015	25.77	26.28	25.31	25.33
3566	NYSE	FTI	Wed, Aug 19, 2015	26.48	26.73	25.74	25.88
3565	NYSE	FTI	Tue, Aug 18, 2015	26.82	27.09	26.58	26.71
3564	NYSE	FTI	Mon, Aug 17, 2015	26.69	27.29	26.65	26.91
3563	NYSE	FTI	Fri, Aug 14, 2015	26.76	27.35	26.71	26.87
3562	NYSE	FTI	Thu, Aug 13, 2015	27.15	27.40	26.60	26.76
3561	NYSE	FTI	Wed, Aug 12, 2015	27.25	27.64	26.78	27.57
3560	NYSE	FTI	Tue, Aug 11, 2015	27.08	27.41	26.86	27.24
3559	NYSE	FTI	Mon, Aug 10, 2015	26.66	27.86	26.66	27.80
3558	NYSE	FTI	Fri, Aug 7, 2015	27.01	27.19	26.54	26.61
3557	NYSE	FTI	Thu, Aug 6, 2015	27.04	27.46	26.65	27.28
3556	NYSE	FTI	Wed, Aug 5, 2015	27.14	27.49	26.77	27.19
3555	NYSE	FTI	Tue, Aug 4, 2015	26.99	27.36	26.59	26.69
3554	NYSE	FTI	Mon, Aug 3, 2015	26.60	27.34	26.42	26.73
3553	NYSE	FTI	Fri, Jul 31, 2015	26.92	27.24	26.78	26.82
3552	NYSE	FTI	Thu, Jul 30, 2015	27.46	27.63	26.88	27.07
3551	NYSE	FTI	Wed, Jul 29, 2015	27.10	27.82	26.90	27.55
3550	NYSE	FTI	Tue, Jul 28, 2015	26.78	27.65	26.50	27.32
3549	NYSE	FTI	Mon, Jul 27, 2015	26.50	27.06	26.42	26.71
3548	NYSE	FTI	Fri, Jul 24, 2015	26.46	27.21	26.39	26.88
3547	NYSE	FTI	Thu, Jul 23, 2015	26.85	27.24	26.06	26.34
3546	NYSE	FTI	Wed, Jul 22, 2015	28.65	29.22	26.78	26.82
3545	NYSE	FTI	Tue, Jul 21, 2015	29.83	30.44	29.70	29.77
3544	NYSE	FTI	Mon, Jul 20, 2015	29.90	30.00	29.45	29.71
3543	NYSE	FTI	Fri, Jul 17, 2015	30.14	30.26	29.63	29.81
3542	NYSE	FTI	Thu, Jul 16, 2015	30.23	30.59	30.10	30.23
3541	NYSE	FTI	Wed, Jul 15, 2015	30.64	30.73	29.88	29.90
3540	NYSE	FTI	Tue, Jul 14, 2015	30.60	31.02	30.48	30.74
3539	NYSE	FTI	Mon, Jul 13, 2015	30.70	31.00	30.31	30.44
3538	NYSE	FTI	Fri, Jul 10, 2015	30.89	31.18	30.29	30.66
3537	NYSE	FTI	Thu, Jul 9, 2015	30.97	31.19	30.62	30.64
3536	NYSE	FTI	Wed, Jul 8, 2015	31.35	31.54	30.33	30.39
3535	NYSE	FTI	Tue, Jul 7, 2015	31.58	31.84	30.52	31.66
3534	NYSE	FTI	Mon, Jul 6, 2015	31.75	32.27	31.52	31.64
3533	NYSE	FTI	Thu, Jul 2, 2015	32.61	32.90	32.34	32.57
3532	NYSE	FTI	Wed, Jul 1, 2015	34.04	34.15	32.32	32.46
3531	NYSE	FTI	Tue, Jun 30, 2015	33.72	34.06	33.35	33.96
3530	NYSE	FTI	Mon, Jun 29, 2015	33.92	34.09	33.23	33.40
3529	NYSE	FTI	Fri, Jun 26, 2015	34.52	34.53	33.81	34.38
3528	NYSE	FTI	Thu, Jun 25, 2015	34.57	34.79	34.41	34.57
3527	NYSE	FTI	Wed, Jun 24, 2015	34.41	35.03	34.38	34.63
3526	NYSE	FTI	Tue, Jun 23, 2015	34.31	34.72	34.01	34.57
3525	NYSE	FTI	Mon, Jun 22, 2015	34.15	34.35	33.90	34.14
3524	NYSE	FTI	Fri, Jun 19, 2015	34.30	34.75	34.12	34.15
3523	NYSE	FTI	Thu, Jun 18, 2015	35.06	35.13	34.29	34.50
3522	NYSE	FTI	Wed, Jun 17, 2015	35.17	35.24	34.75	34.88
3521	NYSE	FTI	Tue, Jun 16, 2015	34.63	34.82	34.52	34.73
3520	NYSE	FTI	Mon, Jun 15, 2015	34.70	34.92	34.37	34.59
3519	NYSE	FTI	Fri, Jun 12, 2015	35.05	35.27	34.89	35.02
3518	NYSE	FTI	Thu, Jun 11, 2015	35.34	35.42	34.92	35.10
3517	NYSE	FTI	Wed, Jun 10, 2015	35.34	35.55	35.12	35.40
3516	NYSE	FTI	Tue, Jun 9, 2015	34.91	35.20	34.76	34.78
3515	NYSE	FTI	Mon, Jun 8, 2015	34.80	35.28	34.49	34.56
3514	NYSE	FTI	Fri, Jun 5, 2015	34.36	35.45	34.27	35.00
3513	NYSE	FTI	Thu, Jun 4, 2015	34.55	34.82	34.25	34.56
3512	NYSE	FTI	Wed, Jun 3, 2015	35.19	35.58	34.71	34.80
3511	NYSE	FTI	Tue, Jun 2, 2015	34.41	35.75	34.25	35.33
3510	NYSE	FTI	Mon, Jun 1, 2015	34.10	34.18	33.48	34.10
3509	NYSE	FTI	Fri, May 29, 2015	34.39	34.77	34.18	34.21
3508	NYSE	FTI	Thu, May 28, 2015	34.25	34.36	33.76	34.32
3507	NYSE	FTI	Wed, May 27, 2015	33.97	34.55	33.83	34.40
3506	NYSE	FTI	Tue, May 26, 2015	34.77	35.05	33.56	33.99
3505	NYSE	FTI	Fri, May 22, 2015	34.73	35.36	34.46	35.14
3504	NYSE	FTI	Thu, May 21, 2015	34.59	35.36	34.45	35.12
3503	NYSE	FTI	Wed, May 20, 2015	33.99	34.54	33.49	34.41
3502	NYSE	FTI	Tue, May 19, 2015	33.64	33.87	33.34	33.69
3501	NYSE	FTI	Mon, May 18, 2015	33.95	34.18	33.58	34.07
3500	NYSE	FTI	Fri, May 15, 2015	33.90	34.36	33.45	33.97
3499	NYSE	FTI	Thu, May 14, 2015	34.10	34.62	33.86	34.04
3498	NYSE	FTI	Wed, May 13, 2015	34.39	34.45	33.56	33.93
3497	NYSE	FTI	Tue, May 12, 2015	34.26	34.59	33.75	34.24
3496	NYSE	FTI	Mon, May 11, 2015	34.95	35.00	33.90	34.02
3495	NYSE	FTI	Fri, May 8, 2015	34.85	35.18	34.34	35.02
3494	NYSE	FTI	Thu, May 7, 2015	35.06	35.09	34.00	34.50
3493	NYSE	FTI	Wed, May 6, 2015	35.72	36.25	35.22	35.39
3492	NYSE	FTI	Tue, May 5, 2015	35.29	36.02	35.25	35.51
3491	NYSE	FTI	Mon, May 4, 2015	35.58	35.63	34.77	35.07
3490	NYSE	FTI	Fri, May 1, 2015	36.01	36.21	35.20	35.48
3489	NYSE	FTI	Thu, Apr 30, 2015	34.80	36.37	34.47	36.10
3488	NYSE	FTI	Wed, Apr 29, 2015	33.53	34.88	33.29	34.76
3487	NYSE	FTI	Tue, Apr 28, 2015	33.28	33.82	33.12	33.59
3486	NYSE	FTI	Mon, Apr 27, 2015	33.37	33.52	32.92	33.44
3485	NYSE	FTI	Fri, Apr 24, 2015	33.78	34.05	32.61	32.75
3484	NYSE	FTI	Thu, Apr 23, 2015	33.20	34.27	33.20	33.91
3483	NYSE	FTI	Wed, Apr 22, 2015	30.81	33.92	30.80	33.20
3482	NYSE	FTI	Tue, Apr 21, 2015	32.40	32.42	30.74	30.89
3481	NYSE	FTI	Mon, Apr 20, 2015	32.20	32.71	32.06	32.33
3480	NYSE	FTI	Fri, Apr 17, 2015	32.60	32.66	31.93	32.18
3479	NYSE	FTI	Thu, Apr 16, 2015	33.27	33.50	32.65	32.66
3478	NYSE	FTI	Wed, Apr 15, 2015	32.06	33.48	32.03	33.46
3477	NYSE	FTI	Tue, Apr 14, 2015	31.43	32.13	31.17	31.74
3476	NYSE	FTI	Mon, Apr 13, 2015	31.79	32.10	31.21	31.26
3475	NYSE	FTI	Fri, Apr 10, 2015	32.17	32.46	31.71	31.82
3474	NYSE	FTI	Thu, Apr 9, 2015	31.31	32.29	31.25	32.17
3473	NYSE	FTI	Wed, Apr 8, 2015	31.29	31.60	31.01	31.18
3472	NYSE	FTI	Tue, Apr 7, 2015	31.31	32.05	31.07	31.16
3471	NYSE	FTI	Mon, Apr 6, 2015	30.66	31.48	30.43	31.30
3470	NYSE	FTI	Thu, Apr 2, 2015	30.03	30.71	30.00	30.41
3469	NYSE	FTI	Wed, Apr 1, 2015	30.44	30.84	30.15	30.26
3468	NYSE	FTI	Tue, Mar 31, 2015	30.46	30.87	30.29	30.30
3467	NYSE	FTI	Mon, Mar 30, 2015	30.81	31.14	30.53	30.73
3466	NYSE	FTI	Fri, Mar 27, 2015	30.66	30.95	30.42	30.66
3465	NYSE	FTI	Thu, Mar 26, 2015	31.21	31.57	30.62	30.93
3464	NYSE	FTI	Wed, Mar 25, 2015	30.70	30.93	30.34	30.79
3463	NYSE	FTI	Tue, Mar 24, 2015	30.26	30.69	30.25	30.44
3462	NYSE	FTI	Mon, Mar 23, 2015	30.12	30.61	30.08	30.10
3461	NYSE	FTI	Fri, Mar 20, 2015	30.00	30.89	29.93	30.12
3460	NYSE	FTI	Thu, Mar 19, 2015	29.91	30.05	29.46	29.64
3459	NYSE	FTI	Wed, Mar 18, 2015	29.36	30.87	29.13	30.31
3458	NYSE	FTI	Tue, Mar 17, 2015	29.94	30.08	28.95	29.58
3457	NYSE	FTI	Mon, Mar 16, 2015	29.80	30.30	29.58	30.28
3456	NYSE	FTI	Fri, Mar 13, 2015	29.70	30.29	29.48	30.01
3455	NYSE	FTI	Thu, Mar 12, 2015	30.70	30.71	29.94	29.99
3454	NYSE	FTI	Wed, Mar 11, 2015	30.61	31.20	30.13	30.62
3453	NYSE	FTI	Tue, Mar 10, 2015	31.66	31.90	31.14	31.14
3452	NYSE	FTI	Mon, Mar 9, 2015	31.74	32.81	31.67	32.07
3451	NYSE	FTI	Fri, Mar 6, 2015	32.02	32.36	31.56	31.79
3450	NYSE	FTI	Thu, Mar 5, 2015	32.21	32.83	32.02	32.33
3449	NYSE	FTI	Wed, Mar 4, 2015	32.39	32.48	31.84	32.33
3448	NYSE	FTI	Tue, Mar 3, 2015	32.56	32.79	32.27	32.43
3447	NYSE	FTI	Mon, Mar 2, 2015	32.56	32.69	32.00	32.44
3446	NYSE	FTI	Fri, Feb 27, 2015	32.97	33.10	32.54	32.69
3445	NYSE	FTI	Thu, Feb 26, 2015	33.23	33.61	32.59	32.73
3444	NYSE	FTI	Wed, Feb 25, 2015	33.95	33.95	33.28	33.52
3443	NYSE	FTI	Tue, Feb 24, 2015	33.69	33.82	33.13	33.77
3442	NYSE	FTI	Mon, Feb 23, 2015	33.04	33.95	32.82	33.39
3441	NYSE	FTI	Fri, Feb 20, 2015	34.00	34.20	33.24	33.54
3440	NYSE	FTI	Thu, Feb 19, 2015	33.60	34.68	33.56	34.10
3439	NYSE	FTI	Wed, Feb 18, 2015	34.63	35.34	34.39	35.00
3438	NYSE	FTI	Tue, Feb 17, 2015	33.55	35.30	33.13	35.22
3437	NYSE	FTI	Fri, Feb 13, 2015	33.06	33.64	32.79	33.60
3436	NYSE	FTI	Thu, Feb 12, 2015	33.58	33.89	32.26	32.57
3435	NYSE	FTI	Wed, Feb 11, 2015	31.37	33.71	31.24	33.50
3434	NYSE	FTI	Tue, Feb 10, 2015	31.89	31.97	31.29	31.86
3433	NYSE	FTI	Mon, Feb 9, 2015	31.61	32.17	31.11	31.84
3432	NYSE	FTI	Fri, Feb 6, 2015	32.23	32.42	31.35	31.59
3431	NYSE	FTI	Thu, Feb 5, 2015	32.26	32.59	31.93	32.05
3430	NYSE	FTI	Wed, Feb 4, 2015	31.70	32.04	31.26	31.66
3429	NYSE	FTI	Tue, Feb 3, 2015	32.38	33.65	32.09	32.32
3428	NYSE	FTI	Mon, Feb 2, 2015	31.07	31.97	30.91	31.84
3427	NYSE	FTI	Fri, Jan 30, 2015	29.60	31.17	29.40	30.68
3426	NYSE	FTI	Thu, Jan 29, 2015	29.97	30.24	28.53	29.86
3425	NYSE	FTI	Wed, Jan 28, 2015	31.16	31.16	29.58	29.61
3424	NYSE	FTI	Tue, Jan 27, 2015	30.98	31.65	30.64	31.24
3423	NYSE	FTI	Mon, Jan 26, 2015	31.36	31.89	31.03	31.29
3422	NYSE	FTI	Fri, Jan 23, 2015	32.02	32.19	31.11	31.19
3421	NYSE	FTI	Thu, Jan 22, 2015	32.81	32.93	31.85	32.02
3420	NYSE	FTI	Wed, Jan 21, 2015	32.05	32.68	31.98	32.56
3419	NYSE	FTI	Tue, Jan 20, 2015	32.64	32.78	31.75	31.86
3418	NYSE	FTI	Fri, Jan 16, 2015	31.93	32.87	31.92	32.84
3417	NYSE	FTI	Thu, Jan 15, 2015	33.50	33.71	31.88	31.89
3416	NYSE	FTI	Wed, Jan 14, 2015	32.78	33.12	32.19	32.89
3415	NYSE	FTI	Tue, Jan 13, 2015	33.79	33.79	32.78	33.14
3414	NYSE	FTI	Mon, Jan 12, 2015	33.86	34.18	33.38	33.49
3413	NYSE	FTI	Fri, Jan 9, 2015	35.82	35.93	34.09	34.52
3412	NYSE	FTI	Thu, Jan 8, 2015	34.96	35.80	34.53	35.55
3411	NYSE	FTI	Wed, Jan 7, 2015	36.23	36.45	34.06	34.61
3410	NYSE	FTI	Tue, Jan 6, 2015	36.36	37.12	35.46	35.83
3409	NYSE	FTI	Mon, Jan 5, 2015	37.29	37.32	36.05	36.59
3408	NYSE	FTI	Fri, Jan 2, 2015	38.02	38.30	37.42	38.08
3407	NYSE	FTI	Wed, Dec 31, 2014	38.60	38.98	38.06	38.34
3406	NYSE	FTI	Tue, Dec 30, 2014	39.54	39.54	38.61	38.83
3405	NYSE	FTI	Mon, Dec 29, 2014	39.18	39.91	38.87	39.69
3404	NYSE	FTI	Fri, Dec 26, 2014	38.86	39.19	38.41	39.00
3403	NYSE	FTI	Wed, Dec 24, 2014	38.62	38.98	37.98	38.73
3402	NYSE	FTI	Tue, Dec 23, 2014	39.28	39.48	38.41	38.81
3401	NYSE	FTI	Mon, Dec 22, 2014	39.06	39.06	38.06	39.00
3400	NYSE	FTI	Fri, Dec 19, 2014	37.90	39.51	37.31	39.46
3399	NYSE	FTI	Thu, Dec 18, 2014	38.06	38.06	35.91	36.97
3398	NYSE	FTI	Wed, Dec 17, 2014	35.68	37.52	35.59	36.28
3397	NYSE	FTI	Tue, Dec 16, 2014	34.72	36.55	34.72	35.38
3396	NYSE	FTI	Mon, Dec 15, 2014	35.46	35.94	34.95	35.00
3395	NYSE	FTI	Fri, Dec 12, 2014	35.63	36.07	35.14	35.19
3394	NYSE	FTI	Thu, Dec 11, 2014	36.02	37.49	35.96	36.03
3393	NYSE	FTI	Wed, Dec 10, 2014	37.14	37.66	35.73	36.02
3392	NYSE	FTI	Tue, Dec 9, 2014	36.49	38.05	36.49	37.67
3391	NYSE	FTI	Mon, Dec 8, 2014	36.58	38.00	36.58	36.72
3390	NYSE	FTI	Fri, Dec 5, 2014	38.93	39.30	38.12	38.48
3389	NYSE	FTI	Thu, Dec 4, 2014	38.47	39.64	38.47	39.13
3388	NYSE	FTI	Wed, Dec 3, 2014	39.17	39.69	38.92	39.20
3387	NYSE	FTI	Tue, Dec 2, 2014	38.64	39.54	38.56	39.10
3386	NYSE	FTI	Mon, Dec 1, 2014	38.34	39.15	37.87	38.98
3385	NYSE	FTI	Fri, Nov 28, 2014	41.13	41.13	38.79	39.10
3384	NYSE	FTI	Wed, Nov 26, 2014	43.57	43.62	42.53	42.71
3383	NYSE	FTI	Tue, Nov 25, 2014	45.50	45.78	43.61	43.67
3382	NYSE	FTI	Mon, Nov 24, 2014	46.67	47.11	45.38	45.42
3381	NYSE	FTI	Fri, Nov 21, 2014	46.43	47.05	45.96	46.66
3380	NYSE	FTI	Thu, Nov 20, 2014	44.47	45.63	44.28	45.55
3379	NYSE	FTI	Wed, Nov 19, 2014	44.75	45.03	44.31	44.43
3378	NYSE	FTI	Tue, Nov 18, 2014	44.72	45.38	44.65	44.74
3377	NYSE	FTI	Mon, Nov 17, 2014	44.38	44.97	43.62	44.69
3376	NYSE	FTI	Fri, Nov 14, 2014	44.37	44.85	43.63	44.46
3375	NYSE	FTI	Thu, Nov 13, 2014	45.49	45.51	44.46	44.47
3374	NYSE	FTI	Wed, Nov 12, 2014	45.56	46.36	45.34	45.67
3373	NYSE	FTI	Tue, Nov 11, 2014	45.78	46.09	45.19	45.83
3372	NYSE	FTI	Mon, Nov 10, 2014	46.91	47.37	45.51	45.73
3371	NYSE	FTI	Fri, Nov 7, 2014	45.84	47.22	45.76	46.65
3370	NYSE	FTI	Thu, Nov 6, 2014	44.70	45.78	44.29	45.77
3369	NYSE	FTI	Wed, Nov 5, 2014	44.28	45.40	43.89	45.05
3368	NYSE	FTI	Tue, Nov 4, 2014	44.68	44.69	43.83	44.13
3367	NYSE	FTI	Mon, Nov 3, 2014	45.96	46.41	44.82	45.04
3366	NYSE	FTI	Fri, Oct 31, 2014	45.28	45.95	44.44	45.87
3365	NYSE	FTI	Thu, Oct 30, 2014	45.01	45.37	44.27	45.20
3364	NYSE	FTI	Wed, Oct 29, 2014	46.16	46.48	44.70	45.20
3363	NYSE	FTI	Tue, Oct 28, 2014	43.95	45.81	43.38	45.69
3362	NYSE	FTI	Mon, Oct 27, 2014	43.76	43.76	43.07	43.65
3361	NYSE	FTI	Fri, Oct 24, 2014	44.45	44.74	43.85	44.62
3360	NYSE	FTI	Thu, Oct 23, 2014	43.07	45.23	43.03	44.54
3359	NYSE	FTI	Wed, Oct 22, 2014	42.94	43.94	42.23	42.43
3358	NYSE	FTI	Tue, Oct 21, 2014	42.11	43.31	41.90	43.12
3357	NYSE	FTI	Mon, Oct 20, 2014	41.27	41.74	40.78	41.64
3356	NYSE	FTI	Fri, Oct 17, 2014	42.49	42.88	40.67	41.14
3355	NYSE	FTI	Thu, Oct 16, 2014	39.53	41.73	39.52	41.59
3354	NYSE	FTI	Wed, Oct 15, 2014	39.53	40.78	39.12	40.55
3353	NYSE	FTI	Tue, Oct 14, 2014	41.00	41.40	39.93	40.15
3352	NYSE	FTI	Mon, Oct 13, 2014	41.84	42.36	40.59	40.67
3351	NYSE	FTI	Fri, Oct 10, 2014	42.04	42.54	40.67	41.83
3350	NYSE	FTI	Thu, Oct 9, 2014	43.57	43.69	41.76	42.01
3349	NYSE	FTI	Wed, Oct 8, 2014	42.63	43.93	42.04	43.86
3348	NYSE	FTI	Tue, Oct 7, 2014	42.74	43.85	42.58	42.85
3347	NYSE	FTI	Mon, Oct 6, 2014	43.05	43.68	42.80	42.92
3346	NYSE	FTI	Fri, Oct 3, 2014	43.07	43.31	42.54	42.90
3345	NYSE	FTI	Thu, Oct 2, 2014	43.25	43.27	42.08	42.98
3344	NYSE	FTI	Wed, Oct 1, 2014	44.36	44.73	43.39	43.59
3343	NYSE	FTI	Tue, Sep 30, 2014	44.29	44.82	44.07	44.46
3342	NYSE	FTI	Mon, Sep 29, 2014	44.21	44.56	43.73	44.38
3341	NYSE	FTI	Fri, Sep 26, 2014	44.34	44.77	43.99	44.66
3340	NYSE	FTI	Thu, Sep 25, 2014	45.03	45.14	44.38	44.47
3339	NYSE	FTI	Wed, Sep 24, 2014	44.45	45.54	43.78	45.16
3338	NYSE	FTI	Tue, Sep 23, 2014	44.67	45.19	44.38	44.68
3337	NYSE	FTI	Mon, Sep 22, 2014	45.09	45.23	44.16	44.65
3336	NYSE	FTI	Fri, Sep 19, 2014	45.58	45.69	45.21	45.29
3335	NYSE	FTI	Thu, Sep 18, 2014	46.02	46.02	45.23	45.28
3334	NYSE	FTI	Wed, Sep 17, 2014	46.15	46.31	45.50	45.75
3333	NYSE	FTI	Tue, Sep 16, 2014	44.20	46.25	44.20	45.90
3332	NYSE	FTI	Mon, Sep 15, 2014	46.28	46.62	45.85	46.26
3331	NYSE	FTI	Fri, Sep 12, 2014	46.92	46.97	46.23	46.41
3330	NYSE	FTI	Thu, Sep 11, 2014	46.62	47.23	46.37	47.12
3329	NYSE	FTI	Wed, Sep 10, 2014	46.77	47.14	46.20	46.99
3328	NYSE	FTI	Tue, Sep 9, 2014	46.01	47.17	45.82	46.64
3327	NYSE	FTI	Mon, Sep 8, 2014	46.81	46.81	45.57	46.05
3326	NYSE	FTI	Fri, Sep 5, 2014	46.64	47.27	46.36	47.11
3325	NYSE	FTI	Thu, Sep 4, 2014	48.80	48.88	45.76	46.70
3324	NYSE	FTI	Wed, Sep 3, 2014	49.33	49.84	48.77	48.85
3323	NYSE	FTI	Tue, Sep 2, 2014	50.62	50.75	49.36	49.43
3322	NYSE	FTI	Fri, Aug 29, 2014	50.47	50.65	50.21	50.62
3321	NYSE	FTI	Thu, Aug 28, 2014	50.15	50.54	49.95	50.42
3320	NYSE	FTI	Wed, Aug 27, 2014	50.10	50.53	49.79	50.35
3319	NYSE	FTI	Tue, Aug 26, 2014	49.80	50.46	49.49	50.11
3318	NYSE	FTI	Mon, Aug 25, 2014	49.45	49.66	49.17	49.60
3317	NYSE	FTI	Fri, Aug 22, 2014	49.63	49.71	48.80	49.14
3316	NYSE	FTI	Thu, Aug 21, 2014	49.75	49.85	48.96	49.75
3315	NYSE	FTI	Wed, Aug 20, 2014	49.29	49.82	49.15	49.74
3314	NYSE	FTI	Tue, Aug 19, 2014	49.04	49.49	48.74	49.48
3313	NYSE	FTI	Mon, Aug 18, 2014	49.42	49.57	48.73	48.95
3312	NYSE	FTI	Fri, Aug 15, 2014	48.93	49.37	48.68	49.08
3311	NYSE	FTI	Thu, Aug 14, 2014	49.50	49.67	48.55	48.68
3310	NYSE	FTI	Wed, Aug 13, 2014	49.39	49.64	49.13	49.36
3309	NYSE	FTI	Tue, Aug 12, 2014	49.92	50.01	48.83	49.12
3308	NYSE	FTI	Mon, Aug 11, 2014	50.43	50.56	49.89	50.00
3307	NYSE	FTI	Fri, Aug 8, 2014	49.40	50.16	49.00	50.13
3306	NYSE	FTI	Thu, Aug 7, 2014	50.26	50.32	48.96	49.10
3305	NYSE	FTI	Wed, Aug 6, 2014	49.62	50.75	49.34	50.09
3304	NYSE	FTI	Tue, Aug 5, 2014	50.47	50.65	49.34	49.75
3303	NYSE	FTI	Mon, Aug 4, 2014	49.26	50.84	49.02	50.75
3302	NYSE	FTI	Fri, Aug 1, 2014	49.47	50.12	48.76	49.08
3301	NYSE	FTI	Thu, Jul 31, 2014	50.68	50.88	49.72	49.77
3300	NYSE	FTI	Wed, Jul 30, 2014	51.23	51.44	50.72	50.89
3299	NYSE	FTI	Tue, Jul 29, 2014	52.21	52.21	51.13	51.16
3298	NYSE	FTI	Mon, Jul 28, 2014	51.96	52.15	51.51	52.00
3297	NYSE	FTI	Fri, Jul 25, 2014	51.26	51.91	51.11	51.80
3296	NYSE	FTI	Thu, Jul 24, 2014	52.14	52.32	51.24	51.26
3295	NYSE	FTI	Wed, Jul 23, 2014	51.63	52.30	50.82	51.75
3294	NYSE	FTI	Tue, Jul 22, 2014	50.07	50.59	49.96	50.18
3293	NYSE	FTI	Mon, Jul 21, 2014	49.68	50.17	49.53	49.85
3292	NYSE	FTI	Fri, Jul 18, 2014	49.58	49.91	49.35	49.88
3291	NYSE	FTI	Thu, Jul 17, 2014	49.98	50.35	49.35	49.53
3290	NYSE	FTI	Wed, Jul 16, 2014	49.69	50.25	49.48	50.25
3289	NYSE	FTI	Tue, Jul 15, 2014	48.98	49.48	48.98	49.35
3288	NYSE	FTI	Mon, Jul 14, 2014	48.79	49.39	48.64	49.24
3287	NYSE	FTI	Fri, Jul 11, 2014	48.67	48.78	48.16	48.44
3286	NYSE	FTI	Thu, Jul 10, 2014	49.17	49.18	48.49	48.68
3285	NYSE	FTI	Wed, Jul 9, 2014	49.21	49.54	48.90	49.52
3284	NYSE	FTI	Tue, Jul 8, 2014	48.68	49.09	48.42	49.05
3283	NYSE	FTI	Mon, Jul 7, 2014	49.75	49.78	48.53	48.78
3282	NYSE	FTI	Thu, Jul 3, 2014	49.73	49.93	49.44	49.80
3281	NYSE	FTI	Wed, Jul 2, 2014	49.34	49.61	48.87	49.32
3280	NYSE	FTI	Tue, Jul 1, 2014	50.25	50.25	49.05	49.21
3279	NYSE	FTI	Mon, Jun 30, 2014	49.52	50.01	49.26	49.99
3278	NYSE	FTI	Fri, Jun 27, 2014	49.12	49.42	48.82	49.32
3277	NYSE	FTI	Thu, Jun 26, 2014	50.29	50.42	49.17	49.33
3276	NYSE	FTI	Wed, Jun 25, 2014	49.76	50.41	49.66	50.38
3275	NYSE	FTI	Tue, Jun 24, 2014	50.61	51.02	49.84	49.97
3274	NYSE	FTI	Mon, Jun 23, 2014	50.48	51.11	50.34	50.66
3273	NYSE	FTI	Fri, Jun 20, 2014	49.21	50.34	49.12	50.34
3272	NYSE	FTI	Thu, Jun 19, 2014	49.05	49.09	48.53	49.09
3271	NYSE	FTI	Wed, Jun 18, 2014	48.17	48.87	47.92	48.85
3270	NYSE	FTI	Tue, Jun 17, 2014	48.32	48.53	48.00	48.17
3269	NYSE	FTI	Mon, Jun 16, 2014	48.34	48.36	47.90	48.30
3268	NYSE	FTI	Fri, Jun 13, 2014	48.55	48.58	47.97	48.17
3267	NYSE	FTI	Thu, Jun 12, 2014	48.33	48.73	48.24	48.47
3266	NYSE	FTI	Wed, Jun 11, 2014	48.42	48.43	48.01	48.30
3265	NYSE	FTI	Tue, Jun 10, 2014	48.29	48.50	48.23	48.40
3264	NYSE	FTI	Mon, Jun 9, 2014	48.04	48.51	47.87	48.42
3263	NYSE	FTI	Fri, Jun 6, 2014	48.38	48.53	48.15	48.18
3262	NYSE	FTI	Thu, Jun 5, 2014	48.18	48.35	47.70	48.22
3261	NYSE	FTI	Wed, Jun 4, 2014	47.63	48.50	47.23	48.31
3260	NYSE	FTI	Tue, Jun 3, 2014	47.41	47.77	47.07	47.72
3259	NYSE	FTI	Mon, Jun 2, 2014	47.56	47.78	46.89	47.41
3258	NYSE	FTI	Fri, May 30, 2014	47.48	47.61	47.25	47.53
3257	NYSE	FTI	Thu, May 29, 2014	46.88	47.47	46.71	47.40
3256	NYSE	FTI	Wed, May 28, 2014	47.14	47.19	46.27	46.91
3255	NYSE	FTI	Tue, May 27, 2014	46.77	47.19	46.40	47.16
3254	NYSE	FTI	Fri, May 23, 2014	45.96	46.45	45.90	46.42
3253	NYSE	FTI	Thu, May 22, 2014	46.10	46.53	45.74	45.92
3252	NYSE	FTI	Wed, May 21, 2014	45.60	46.07	45.56	45.91
3251	NYSE	FTI	Tue, May 20, 2014	45.38	45.67	45.20	45.45
3250	NYSE	FTI	Mon, May 19, 2014	45.27	45.98	45.15	45.55
3249	NYSE	FTI	Fri, May 16, 2014	45.33	45.61	44.93	45.36
3248	NYSE	FTI	Thu, May 15, 2014	45.53	45.65	44.52	45.46
3247	NYSE	FTI	Wed, May 14, 2014	46.17	46.49	45.58	45.68
3246	NYSE	FTI	Tue, May 13, 2014	45.95	46.68	45.92	46.26
3245	NYSE	FTI	Mon, May 12, 2014	45.88	46.15	45.34	45.80
3244	NYSE	FTI	Fri, May 9, 2014	45.93	46.14	45.38	45.81
3243	NYSE	FTI	Thu, May 8, 2014	46.24	46.63	45.78	45.87
3242	NYSE	FTI	Wed, May 7, 2014	47.00	47.28	46.19	46.32
3241	NYSE	FTI	Tue, May 6, 2014	47.48	47.52	46.75	46.89
3240	NYSE	FTI	Mon, May 5, 2014	46.14	46.78	45.99	46.68
3239	NYSE	FTI	Fri, May 2, 2014	46.22	46.66	46.10	46.30
3238	NYSE	FTI	Thu, May 1, 2014	46.37	46.65	45.83	46.23
3237	NYSE	FTI	Wed, Apr 30, 2014	46.08	46.57	45.81	46.41
3236	NYSE	FTI	Tue, Apr 29, 2014	46.64	47.21	46.00	46.02
3235	NYSE	FTI	Mon, Apr 28, 2014	46.86	46.87	45.85	46.25
3234	NYSE	FTI	Fri, Apr 25, 2014	47.13	47.32	46.13	46.50
3233	NYSE	FTI	Thu, Apr 24, 2014	47.45	47.68	46.72	46.80
3232	NYSE	FTI	Wed, Apr 23, 2014	47.67	48.53	47.12	47.27
3231	NYSE	FTI	Tue, Apr 22, 2014	45.01	45.50	44.73	45.37
3230	NYSE	FTI	Mon, Apr 21, 2014	44.90	45.62	44.81	45.28
3229	NYSE	FTI	Thu, Apr 17, 2014	44.90	45.07	44.39	44.86
3228	NYSE	FTI	Wed, Apr 16, 2014	44.39	44.79	44.08	44.72
3227	NYSE	FTI	Tue, Apr 15, 2014	43.14	44.07	42.97	43.93
3226	NYSE	FTI	Mon, Apr 14, 2014	42.80	43.44	42.63	42.94
3225	NYSE	FTI	Fri, Apr 11, 2014	42.57	42.99	42.20	42.70
3224	NYSE	FTI	Thu, Apr 10, 2014	43.65	44.32	43.22	43.44
3223	NYSE	FTI	Wed, Apr 9, 2014	43.92	44.05	43.18	43.70
3222	NYSE	FTI	Tue, Apr 8, 2014	43.68	44.20	43.55	43.82
3221	NYSE	FTI	Mon, Apr 7, 2014	44.71	44.71	43.63	43.68
3220	NYSE	FTI	Fri, Apr 4, 2014	44.59	45.29	44.34	44.77
3219	NYSE	FTI	Thu, Apr 3, 2014	44.28	44.41	44.01	44.19
3218	NYSE	FTI	Wed, Apr 2, 2014	43.39	44.42	43.28	44.20
3217	NYSE	FTI	Tue, Apr 1, 2014	42.86	43.55	42.75	43.29
3216	NYSE	FTI	Mon, Mar 31, 2014	43.03	43.19	42.67	42.80
3215	NYSE	FTI	Fri, Mar 28, 2014	42.40	43.04	42.17	42.90
3214	NYSE	FTI	Thu, Mar 27, 2014	42.54	42.94	42.29	42.33
3213	NYSE	FTI	Wed, Mar 26, 2014	43.04	43.16	42.42	42.54
3212	NYSE	FTI	Tue, Mar 25, 2014	42.83	43.09	42.61	42.81
3211	NYSE	FTI	Mon, Mar 24, 2014	43.12	43.42	42.56	42.62
3210	NYSE	FTI	Fri, Mar 21, 2014	43.38	44.11	42.88	43.01
3209	NYSE	FTI	Thu, Mar 20, 2014	41.86	42.93	41.85	42.90
3208	NYSE	FTI	Wed, Mar 19, 2014	42.01	42.13	41.64	41.92
3207	NYSE	FTI	Tue, Mar 18, 2014	41.93	42.19	41.85	42.00
3206	NYSE	FTI	Mon, Mar 17, 2014	42.10	42.41	41.73	41.94
3205	NYSE	FTI	Fri, Mar 14, 2014	41.44	42.06	41.32	42.04
3204	NYSE	FTI	Thu, Mar 13, 2014	42.03	42.23	41.25	41.46
3203	NYSE	FTI	Wed, Mar 12, 2014	42.17	42.26	41.75	42.02
3202	NYSE	FTI	Tue, Mar 11, 2014	43.40	43.72	42.48	42.53
3201	NYSE	FTI	Mon, Mar 10, 2014	43.30	43.41	43.00	43.30
3200	NYSE	FTI	Fri, Mar 7, 2014	43.01	43.81	42.97	43.61
3199	NYSE	FTI	Thu, Mar 6, 2014	41.73	43.04	41.68	43.03
3198	NYSE	FTI	Wed, Mar 5, 2014	41.16	41.51	40.98	41.49
3197	NYSE	FTI	Tue, Mar 4, 2014	41.13	41.36	40.92	41.05
3196	NYSE	FTI	Mon, Mar 3, 2014	40.90	41.54	40.58	40.68
3195	NYSE	FTI	Fri, Feb 28, 2014	40.91	41.35	40.68	41.13
3194	NYSE	FTI	Thu, Feb 27, 2014	41.09	41.27	40.37	40.92
3193	NYSE	FTI	Wed, Feb 26, 2014	41.32	42.09	40.97	41.09
3192	NYSE	FTI	Tue, Feb 25, 2014	41.31	41.43	40.60	41.01
3191	NYSE	FTI	Mon, Feb 24, 2014	41.23	41.82	41.06	41.47
3190	NYSE	FTI	Fri, Feb 21, 2014	41.60	41.65	40.94	40.95
3189	NYSE	FTI	Thu, Feb 20, 2014	41.35	41.67	41.17	41.60
3188	NYSE	FTI	Wed, Feb 19, 2014	41.45	41.99	41.26	41.36
3187	NYSE	FTI	Tue, Feb 18, 2014	42.00	42.20	41.37	41.71
3186	NYSE	FTI	Fri, Feb 14, 2014	42.04	42.11	41.55	41.95
3185	NYSE	FTI	Thu, Feb 13, 2014	41.44	42.53	41.26	42.04
3184	NYSE	FTI	Wed, Feb 12, 2014	41.37	41.81	41.21	41.47
3183	NYSE	FTI	Tue, Feb 11, 2014	40.69	41.43	40.54	41.15
3182	NYSE	FTI	Mon, Feb 10, 2014	39.78	40.43	39.40	40.20
3181	NYSE	FTI	Fri, Feb 7, 2014	39.29	41.67	38.97	39.60
3180	NYSE	FTI	Thu, Feb 6, 2014	40.60	41.52	40.45	40.89
3179	NYSE	FTI	Wed, Feb 5, 2014	40.54	40.56	39.80	40.44
3178	NYSE	FTI	Tue, Feb 4, 2014	40.11	40.87	40.05	40.70
3177	NYSE	FTI	Mon, Feb 3, 2014	40.49	40.72	39.90	40.06
3176	NYSE	FTI	Fri, Jan 31, 2014	40.35	40.95	40.14	40.47
3175	NYSE	FTI	Thu, Jan 30, 2014	40.23	40.90	40.14	40.86
3174	NYSE	FTI	Wed, Jan 29, 2014	39.88	40.40	39.70	40.03
3173	NYSE	FTI	Tue, Jan 28, 2014	39.89	40.28	39.56	40.27
3172	NYSE	FTI	Mon, Jan 27, 2014	40.51	40.62	39.96	40.05
3171	NYSE	FTI	Fri, Jan 24, 2014	40.68	41.33	40.10	40.44
3170	NYSE	FTI	Thu, Jan 23, 2014	41.86	42.19	41.09	41.09
3169	NYSE	FTI	Wed, Jan 22, 2014	42.26	42.32	41.76	42.23
3168	NYSE	FTI	Tue, Jan 21, 2014	42.10	42.71	41.75	41.99
3167	NYSE	FTI	Fri, Jan 17, 2014	41.83	42.00	41.60	41.75
3166	NYSE	FTI	Thu, Jan 16, 2014	41.75	42.09	41.60	41.81
3165	NYSE	FTI	Wed, Jan 15, 2014	42.47	42.56	41.86	41.91
3164	NYSE	FTI	Tue, Jan 14, 2014	41.81	42.49	41.77	42.49
3163	NYSE	FTI	Mon, Jan 13, 2014	42.85	42.85	41.78	41.79
3162	NYSE	FTI	Fri, Jan 10, 2014	42.18	42.84	42.12	42.82
3161	NYSE	FTI	Thu, Jan 9, 2014	42.13	42.63	41.88	42.14
3160	NYSE	FTI	Wed, Jan 8, 2014	41.99	42.29	41.73	42.08
3159	NYSE	FTI	Tue, Jan 7, 2014	42.30	42.52	41.87	41.99
3158	NYSE	FTI	Mon, Jan 6, 2014	42.57	42.81	42.17	42.49
3157	NYSE	FTI	Fri, Jan 3, 2014	42.07	42.75	41.90	42.49
3156	NYSE	FTI	Thu, Jan 2, 2014	42.52	42.74	41.63	41.95
3155	NYSE	FTI	Tue, Dec 31, 2013	42.38	42.78	42.21	42.74
3154	NYSE	FTI	Mon, Dec 30, 2013	42.70	42.85	41.95	42.19
3153	NYSE	FTI	Fri, Dec 27, 2013	42.86	42.91	42.44	42.49
3152	NYSE	FTI	Thu, Dec 26, 2013	43.35	43.35	42.57	42.79
3151	NYSE	FTI	Tue, Dec 24, 2013	42.40	42.88	42.28	42.74
3150	NYSE	FTI	Mon, Dec 23, 2013	43.12	43.13	42.24	42.27
3149	NYSE	FTI	Fri, Dec 20, 2013	42.72	43.06	42.52	42.81
3148	NYSE	FTI	Thu, Dec 19, 2013	43.12	43.15	41.99	42.50
3147	NYSE	FTI	Wed, Dec 18, 2013	43.48	43.48	42.31	43.19
3146	NYSE	FTI	Tue, Dec 17, 2013	43.40	43.78	43.19	43.52
3145	NYSE	FTI	Mon, Dec 16, 2013	42.84	43.63	42.74	43.47
3144	NYSE	FTI	Fri, Dec 13, 2013	41.72	42.24	41.65	42.21
3143	NYSE	FTI	Thu, Dec 12, 2013	41.31	42.08	41.21	41.76
3142	NYSE	FTI	Wed, Dec 11, 2013	41.02	41.70	40.95	41.39
3141	NYSE	FTI	Tue, Dec 10, 2013	41.71	42.00	41.04	41.05
3140	NYSE	FTI	Mon, Dec 9, 2013	41.43	41.99	41.28	41.73
3139	NYSE	FTI	Fri, Dec 6, 2013	41.64	41.85	41.24	41.52
3138	NYSE	FTI	Thu, Dec 5, 2013	40.86	41.34	40.77	41.10
3137	NYSE	FTI	Wed, Dec 4, 2013	39.52	40.45	39.42	40.35
3136	NYSE	FTI	Tue, Dec 3, 2013	39.23	39.87	39.16	39.70
3135	NYSE	FTI	Mon, Dec 2, 2013	39.46	39.96	39.01	39.46
3134	NYSE	FTI	Fri, Nov 29, 2013	39.30	39.77	39.09	39.37
3133	NYSE	FTI	Wed, Nov 27, 2013	39.15	39.43	38.95	39.11
3132	NYSE	FTI	Tue, Nov 26, 2013	39.30	39.55	39.10	39.29
3131	NYSE	FTI	Mon, Nov 25, 2013	40.05	40.22	39.30	39.46
3130	NYSE	FTI	Fri, Nov 22, 2013	40.41	40.77	39.93	40.14
3129	NYSE	FTI	Thu, Nov 21, 2013	40.11	40.66	40.03	40.48
3128	NYSE	FTI	Wed, Nov 20, 2013	39.76	40.09	39.71	39.97
3127	NYSE	FTI	Tue, Nov 19, 2013	39.70	40.02	39.47	39.73
3126	NYSE	FTI	Mon, Nov 18, 2013	40.68	40.80	39.61	39.77
3125	NYSE	FTI	Fri, Nov 15, 2013	40.62	40.78	40.18	40.55
3124	NYSE	FTI	Thu, Nov 14, 2013	40.31	40.74	40.19	40.58
3123	NYSE	FTI	Wed, Nov 13, 2013	39.78	40.24	39.70	40.23
3122	NYSE	FTI	Tue, Nov 12, 2013	40.50	40.86	39.74	40.05
3121	NYSE	FTI	Mon, Nov 11, 2013	40.70	41.22	40.60	40.72
3120	NYSE	FTI	Fri, Nov 8, 2013	40.47	40.93	40.41	40.73
3119	NYSE	FTI	Thu, Nov 7, 2013	41.36	41.38	40.45	40.47
3118	NYSE	FTI	Wed, Nov 6, 2013	41.10	41.42	40.83	41.14
3117	NYSE	FTI	Tue, Nov 5, 2013	41.00	41.23	40.59	40.99
3116	NYSE	FTI	Mon, Nov 4, 2013	41.62	41.67	41.21	41.40
3115	NYSE	FTI	Fri, Nov 1, 2013	41.36	41.53	40.79	41.27
3114	NYSE	FTI	Thu, Oct 31, 2013	41.70	41.92	41.38	41.38
3113	NYSE	FTI	Wed, Oct 30, 2013	42.17	42.35	41.48	41.67
3112	NYSE	FTI	Tue, Oct 29, 2013	42.43	42.69	42.08	42.17
3111	NYSE	FTI	Mon, Oct 28, 2013	42.35	43.14	42.17	42.41
3110	NYSE	FTI	Fri, Oct 25, 2013	42.53	42.81	41.65	41.86
3109	NYSE	FTI	Thu, Oct 24, 2013	43.42	43.58	41.92	42.48
3108	NYSE	FTI	Wed, Oct 23, 2013	44.61	45.07	42.90	43.22
3107	NYSE	FTI	Tue, Oct 22, 2013	47.60	48.33	47.07	47.29
3106	NYSE	FTI	Mon, Oct 21, 2013	48.79	48.79	47.34	47.50
3105	NYSE	FTI	Fri, Oct 18, 2013	47.99	48.94	47.99	48.58
3104	NYSE	FTI	Thu, Oct 17, 2013	48.19	48.32	47.39	47.68
3103	NYSE	FTI	Wed, Oct 16, 2013	47.54	48.40	47.50	48.32
3102	NYSE	FTI	Tue, Oct 15, 2013	47.23	47.68	46.89	47.36
3101	NYSE	FTI	Mon, Oct 14, 2013	46.68	47.60	46.46	47.56
3100	NYSE	FTI	Fri, Oct 11, 2013	46.38	47.27	46.25	46.95
3099	NYSE	FTI	Thu, Oct 10, 2013	46.31	46.74	46.27	46.74
3098	NYSE	FTI	Wed, Oct 9, 2013	45.91	46.01	45.21	45.69
3097	NYSE	FTI	Tue, Oct 8, 2013	46.18	46.76	45.78	45.92
3096	NYSE	FTI	Mon, Oct 7, 2013	46.15	46.71	46.01	46.28
3095	NYSE	FTI	Fri, Oct 4, 2013	46.05	47.16	45.76	46.75
3094	NYSE	FTI	Thu, Oct 3, 2013	46.50	46.62	45.69	46.12
3093	NYSE	FTI	Wed, Oct 2, 2013	45.87	46.83	45.82	46.65
3092	NYSE	FTI	Tue, Oct 1, 2013	45.27	46.28	45.21	46.01
3091	NYSE	FTI	Mon, Sep 30, 2013	44.89	45.45	44.70	45.37
3090	NYSE	FTI	Fri, Sep 27, 2013	44.88	45.43	44.71	45.29
3089	NYSE	FTI	Thu, Sep 26, 2013	45.51	45.83	45.01	45.26
3088	NYSE	FTI	Wed, Sep 25, 2013	45.42	45.82	45.07	45.35
3087	NYSE	FTI	Tue, Sep 24, 2013	45.44	45.60	44.80	45.16
3086	NYSE	FTI	Mon, Sep 23, 2013	46.14	46.14	45.25	45.45
3085	NYSE	FTI	Fri, Sep 20, 2013	46.76	46.86	46.06	46.14
3084	NYSE	FTI	Thu, Sep 19, 2013	47.15	47.41	46.41	46.78
3083	NYSE	FTI	Wed, Sep 18, 2013	46.09	47.20	46.04	47.06
3082	NYSE	FTI	Tue, Sep 17, 2013	45.48	46.14	45.20	46.02
3081	NYSE	FTI	Mon, Sep 16, 2013	45.34	45.60	44.92	45.48
3080	NYSE	FTI	Fri, Sep 13, 2013	45.30	45.42	44.24	44.53
3079	NYSE	FTI	Thu, Sep 12, 2013	45.41	45.56	44.81	45.15
3078	NYSE	FTI	Wed, Sep 11, 2013	45.12	45.58	44.96	45.46
3077	NYSE	FTI	Tue, Sep 10, 2013	45.43	45.43	44.80	45.11
3076	NYSE	FTI	Mon, Sep 9, 2013	45.15	45.57	44.72	45.14
3075	NYSE	FTI	Fri, Sep 6, 2013	45.38	45.42	44.49	44.79
3074	NYSE	FTI	Thu, Sep 5, 2013	44.92	45.65	44.91	45.09
3073	NYSE	FTI	Wed, Sep 4, 2013	44.41	45.24	44.24	44.95
3072	NYSE	FTI	Tue, Sep 3, 2013	44.49	44.86	43.99	44.44
3071	NYSE	FTI	Fri, Aug 30, 2013	44.13	44.14	43.62	43.90
3070	NYSE	FTI	Thu, Aug 29, 2013	44.58	44.65	43.90	44.03
3069	NYSE	FTI	Wed, Aug 28, 2013	44.45	45.15	44.29	44.80
3068	NYSE	FTI	Tue, Aug 27, 2013	44.24	45.02	44.18	44.45
3067	NYSE	FTI	Mon, Aug 26, 2013	45.39	45.55	44.72	44.81
3066	NYSE	FTI	Fri, Aug 23, 2013	45.51	45.51	44.49	45.11
3065	NYSE	FTI	Thu, Aug 22, 2013	43.31	45.25	43.12	44.79
3064	NYSE	FTI	Wed, Aug 21, 2013	43.12	43.50	42.95	43.10
3063	NYSE	FTI	Tue, Aug 20, 2013	42.89	43.63	42.74	43.36
3062	NYSE	FTI	Mon, Aug 19, 2013	43.57	43.63	42.80	42.88
3061	NYSE	FTI	Fri, Aug 16, 2013	43.32	43.74	43.19	43.59
3060	NYSE	FTI	Thu, Aug 15, 2013	43.15	43.68	43.15	43.57
3059	NYSE	FTI	Wed, Aug 14, 2013	44.58	44.68	44.02	44.04
3058	NYSE	FTI	Tue, Aug 13, 2013	44.29	44.70	43.98	44.50
3057	NYSE	FTI	Mon, Aug 12, 2013	43.84	44.38	43.75	44.26
3056	NYSE	FTI	Fri, Aug 9, 2013	44.07	44.38	43.83	44.15
3055	NYSE	FTI	Thu, Aug 8, 2013	44.11	44.29	43.72	44.15
3054	NYSE	FTI	Wed, Aug 7, 2013	43.80	43.91	43.39	43.85
3053	NYSE	FTI	Tue, Aug 6, 2013	44.56	44.79	43.80	43.90
3052	NYSE	FTI	Mon, Aug 5, 2013	44.97	45.10	44.48	44.73
3051	NYSE	FTI	Fri, Aug 2, 2013	44.98	45.22	44.43	45.11
3050	NYSE	FTI	Thu, Aug 1, 2013	44.20	45.18	44.12	44.96
3049	NYSE	FTI	Wed, Jul 31, 2013	44.11	44.18	43.48	43.63
3048	NYSE	FTI	Tue, Jul 30, 2013	43.83	43.95	43.46	43.77
3047	NYSE	FTI	Mon, Jul 29, 2013	44.62	44.79	43.58	43.71
3046	NYSE	FTI	Fri, Jul 26, 2013	45.42	45.76	44.20	44.65
3045	NYSE	FTI	Thu, Jul 25, 2013	45.24	45.56	44.78	45.55
3044	NYSE	FTI	Wed, Jul 24, 2013	46.91	47.79	45.56	45.93
3043	NYSE	FTI	Tue, Jul 23, 2013	47.16	47.44	46.42	46.74
3042	NYSE	FTI	Mon, Jul 22, 2013	47.45	47.66	46.89	46.96
3041	NYSE	FTI	Fri, Jul 19, 2013	46.99	47.34	46.55	47.33
3040	NYSE	FTI	Thu, Jul 18, 2013	46.69	46.95	46.39	46.81
3039	NYSE	FTI	Wed, Jul 17, 2013	45.85	46.44	45.67	46.39
3038	NYSE	FTI	Tue, Jul 16, 2013	47.37	47.45	46.08	46.35
3037	NYSE	FTI	Mon, Jul 15, 2013	47.74	47.90	47.26	47.29
3036	NYSE	FTI	Fri, Jul 12, 2013	47.29	47.79	47.25	47.77
3035	NYSE	FTI	Thu, Jul 11, 2013	48.35	48.40	46.86	47.09
3034	NYSE	FTI	Wed, Jul 10, 2013	47.74	47.83	47.20	47.49
3033	NYSE	FTI	Tue, Jul 9, 2013	46.90	47.80	46.83	47.61
3032	NYSE	FTI	Mon, Jul 8, 2013	46.23	46.79	46.13	46.50
3031	NYSE	FTI	Fri, Jul 5, 2013	46.07	46.45	45.91	46.12
3030	NYSE	FTI	Wed, Jul 3, 2013	46.10	46.29	45.33	45.72
3029	NYSE	FTI	Tue, Jul 2, 2013	45.64	46.30	45.53	46.18
3028	NYSE	FTI	Mon, Jul 1, 2013	45.98	46.09	45.53	45.69
3027	NYSE	FTI	Fri, Jun 28, 2013	45.88	46.23	45.46	45.58
3026	NYSE	FTI	Thu, Jun 27, 2013	46.19	46.49	45.92	46.08
3025	NYSE	FTI	Wed, Jun 26, 2013	46.01	46.11	45.28	45.71
3024	NYSE	FTI	Tue, Jun 25, 2013	45.82	46.39	45.32	45.65
3023	NYSE	FTI	Mon, Jun 24, 2013	44.53	45.54	43.52	45.10
3022	NYSE	FTI	Fri, Jun 21, 2013	45.19	45.36	44.11	45.03
3021	NYSE	FTI	Thu, Jun 20, 2013	45.71	45.72	44.58	44.74
3020	NYSE	FTI	Wed, Jun 19, 2013	47.48	47.58	46.49	46.56
3019	NYSE	FTI	Tue, Jun 18, 2013	47.34	47.76	47.28	47.46
3018	NYSE	FTI	Mon, Jun 17, 2013	46.08	47.52	46.05	47.33
3017	NYSE	FTI	Fri, Jun 14, 2013	45.94	46.17	45.47	45.53
3016	NYSE	FTI	Thu, Jun 13, 2013	44.77	45.91	44.61	45.82
3015	NYSE	FTI	Wed, Jun 12, 2013	45.50	45.55	44.56	44.66
3014	NYSE	FTI	Tue, Jun 11, 2013	44.82	45.49	44.68	45.03
3013	NYSE	FTI	Mon, Jun 10, 2013	46.14	46.29	45.52	45.73
3012	NYSE	FTI	Fri, Jun 7, 2013	45.87	46.13	45.62	46.02
3011	NYSE	FTI	Thu, Jun 6, 2013	45.00	45.75	44.80	45.59
3010	NYSE	FTI	Wed, Jun 5, 2013	45.30	45.65	44.88	44.92
3009	NYSE	FTI	Tue, Jun 4, 2013	46.20	46.66	45.13	45.56
3008	NYSE	FTI	Mon, Jun 3, 2013	45.78	46.31	45.37	46.31
3007	NYSE	FTI	Fri, May 31, 2013	46.39	46.57	45.56	45.56
3006	NYSE	FTI	Thu, May 30, 2013	46.61	47.07	46.21	46.68
3005	NYSE	FTI	Wed, May 29, 2013	46.72	47.05	46.31	46.62
3004	NYSE	FTI	Tue, May 28, 2013	47.15	47.58	46.72	47.08
3003	NYSE	FTI	Fri, May 24, 2013	46.18	46.50	45.83	46.45
3002	NYSE	FTI	Thu, May 23, 2013	46.49	46.92	45.94	46.67
3001	NYSE	FTI	Wed, May 22, 2013	47.88	48.40	46.82	47.04
3000	NYSE	FTI	Tue, May 21, 2013	48.12	48.52	47.57	47.85
2999	NYSE	FTI	Mon, May 20, 2013	46.98	48.12	46.93	48.08
2998	NYSE	FTI	Fri, May 17, 2013	46.37	47.13	46.37	47.10
2997	NYSE	FTI	Thu, May 16, 2013	46.13	46.56	45.87	45.99
2996	NYSE	FTI	Wed, May 15, 2013	46.05	46.35	45.64	46.14
2995	NYSE	FTI	Tue, May 14, 2013	45.92	46.51	45.92	46.29
2994	NYSE	FTI	Mon, May 13, 2013	45.77	46.10	45.53	45.90
2993	NYSE	FTI	Fri, May 10, 2013	45.89	46.01	45.34	45.84
2992	NYSE	FTI	Thu, May 9, 2013	45.91	46.48	45.84	46.07
2991	NYSE	FTI	Wed, May 8, 2013	46.32	46.41	45.72	46.04
2990	NYSE	FTI	Tue, May 7, 2013	45.78	46.51	45.75	46.36
2989	NYSE	FTI	Mon, May 6, 2013	45.38	45.87	45.19	45.58
2988	NYSE	FTI	Fri, May 3, 2013	44.66	45.84	44.66	45.36
2987	NYSE	FTI	Thu, May 2, 2013	44.03	44.56	43.75	44.34
2986	NYSE	FTI	Wed, May 1, 2013	43.99	44.29	43.53	44.01
2985	NYSE	FTI	Tue, Apr 30, 2013	43.43	44.46	43.28	44.45
2984	NYSE	FTI	Mon, Apr 29, 2013	43.62	43.86	43.17	43.48
2983	NYSE	FTI	Fri, Apr 26, 2013	43.48	43.71	43.08	43.30
2982	NYSE	FTI	Thu, Apr 25, 2013	43.66	44.26	43.04	43.72
2981	NYSE	FTI	Wed, Apr 24, 2013	42.15	44.65	41.86	43.64
2980	NYSE	FTI	Tue, Apr 23, 2013	41.41	42.33	41.26	42.32
2979	NYSE	FTI	Mon, Apr 22, 2013	40.59	41.46	40.37	41.39
2978	NYSE	FTI	Fri, Apr 19, 2013	40.58	40.82	39.71	40.29
2977	NYSE	FTI	Thu, Apr 18, 2013	40.42	41.24	39.78	40.50
2976	NYSE	FTI	Wed, Apr 17, 2013	40.62	40.70	39.23	39.70
2975	NYSE	FTI	Tue, Apr 16, 2013	40.93	41.09	40.38	40.93
2974	NYSE	FTI	Mon, Apr 15, 2013	42.96	42.99	40.48	40.48
2973	NYSE	FTI	Fri, Apr 12, 2013	44.65	44.84	43.12	43.22
2972	NYSE	FTI	Thu, Apr 11, 2013	44.70	45.42	44.34	45.06
2971	NYSE	FTI	Wed, Apr 10, 2013	43.79	45.28	43.79	45.24
2970	NYSE	FTI	Tue, Apr 9, 2013	43.43	43.95	43.22	43.76
2969	NYSE	FTI	Mon, Apr 8, 2013	42.53	43.34	42.46	43.21
2968	NYSE	FTI	Fri, Apr 5, 2013	42.02	42.87	41.73	42.31
2967	NYSE	FTI	Thu, Apr 4, 2013	42.54	43.02	42.10	42.40
2966	NYSE	FTI	Wed, Apr 3, 2013	44.04	44.11	42.26	42.53
2965	NYSE	FTI	Tue, Apr 2, 2013	44.32	44.46	43.87	44.06
2964	NYSE	FTI	Mon, Apr 1, 2013	44.69	44.87	43.82	44.13
2963	NYSE	FTI	Thu, Mar 28, 2013	44.28	44.63	44.10	44.52
2962	NYSE	FTI	Wed, Mar 27, 2013	43.31	44.55	43.12	44.27
2961	NYSE	FTI	Tue, Mar 26, 2013	43.14	43.93	43.13	43.87
2960	NYSE	FTI	Mon, Mar 25, 2013	43.14	43.55	42.89	43.03
2959	NYSE	FTI	Fri, Mar 22, 2013	42.58	43.08	42.26	42.89
2958	NYSE	FTI	Thu, Mar 21, 2013	42.69	42.83	42.13	42.53
2957	NYSE	FTI	Wed, Mar 20, 2013	42.01	43.19	41.99	42.98
2956	NYSE	FTI	Tue, Mar 19, 2013	42.38	42.44	41.13	41.75
2955	NYSE	FTI	Mon, Mar 18, 2013	42.39	42.72	42.13	42.31
2954	NYSE	FTI	Fri, Mar 15, 2013	42.76	43.25	42.62	43.05
2953	NYSE	FTI	Thu, Mar 14, 2013	42.47	43.04	42.47	42.89
2952	NYSE	FTI	Wed, Mar 13, 2013	42.33	42.57	42.01	42.45
2951	NYSE	FTI	Tue, Mar 12, 2013	42.32	42.53	41.84	42.27
2950	NYSE	FTI	Mon, Mar 11, 2013	42.14	42.45	41.86	42.34
2949	NYSE	FTI	Fri, Mar 8, 2013	41.84	42.31	41.67	42.20
2948	NYSE	FTI	Thu, Mar 7, 2013	41.84	41.98	41.45	41.62
2947	NYSE	FTI	Wed, Mar 6, 2013	42.16	42.21	41.40	41.72
2946	NYSE	FTI	Tue, Mar 5, 2013	42.03	42.22	41.70	42.01
2945	NYSE	FTI	Mon, Mar 4, 2013	41.95	42.44	41.36	41.58
2944	NYSE	FTI	Fri, Mar 1, 2013	42.35	42.44	41.63	42.16
2943	NYSE	FTI	Thu, Feb 28, 2013	42.57	42.81	42.12	42.49
2942	NYSE	FTI	Wed, Feb 27, 2013	41.42	42.74	41.42	42.55
2941	NYSE	FTI	Tue, Feb 26, 2013	41.59	42.00	41.24	41.69
2940	NYSE	FTI	Mon, Feb 25, 2013	42.57	42.88	41.34	41.34
2939	NYSE	FTI	Fri, Feb 22, 2013	42.22	42.59	42.10	42.46
2938	NYSE	FTI	Thu, Feb 21, 2013	41.81	41.95	41.13	41.72
2937	NYSE	FTI	Wed, Feb 20, 2013	43.34	43.48	42.04	42.12
2936	NYSE	FTI	Tue, Feb 19, 2013	42.58	43.53	42.43	43.43
2935	NYSE	FTI	Fri, Feb 15, 2013	42.58	42.78	41.63	42.40
2934	NYSE	FTI	Thu, Feb 14, 2013	41.00	42.21	40.32	42.17
2933	NYSE	FTI	Wed, Feb 13, 2013	40.21	42.23	40.21	41.31
2932	NYSE	FTI	Tue, Feb 12, 2013	39.73	39.88	39.27	39.34
2931	NYSE	FTI	Mon, Feb 11, 2013	39.65	39.91	39.51	39.56
2930	NYSE	FTI	Fri, Feb 8, 2013	39.35	39.84	39.34	39.80
2929	NYSE	FTI	Thu, Feb 7, 2013	39.44	39.63	39.15	39.30
2928	NYSE	FTI	Wed, Feb 6, 2013	38.92	39.44	38.89	39.40
2927	NYSE	FTI	Tue, Feb 5, 2013	39.06	39.45	38.88	39.38
2926	NYSE	FTI	Mon, Feb 4, 2013	38.81	39.16	38.68	38.88
2925	NYSE	FTI	Fri, Feb 1, 2013	38.82	39.33	38.68	39.16
2924	NYSE	FTI	Thu, Jan 31, 2013	37.72	39.01	37.62	38.76
2923	NYSE	FTI	Wed, Jan 30, 2013	38.59	38.81	37.94	37.94
2922	NYSE	FTI	Tue, Jan 29, 2013	38.38	38.60	38.10	38.56
2921	NYSE	FTI	Mon, Jan 28, 2013	38.52	38.61	38.07	38.35
2920	NYSE	FTI	Fri, Jan 25, 2013	38.38	38.88	38.13	38.31
2919	NYSE	FTI	Thu, Jan 24, 2013	38.22	38.61	38.01	38.08
2918	NYSE	FTI	Wed, Jan 23, 2013	38.17	38.38	37.79	38.07
2917	NYSE	FTI	Tue, Jan 22, 2013	37.66	38.34	37.59	38.28
2916	NYSE	FTI	Fri, Jan 18, 2013	37.54	37.66	37.22	37.65
2915	NYSE	FTI	Thu, Jan 17, 2013	37.76	37.88	36.94	37.30
2914	NYSE	FTI	Wed, Jan 16, 2013	37.61	37.99	37.39	37.74
2913	NYSE	FTI	Tue, Jan 15, 2013	36.44	37.69	36.32	37.66
2912	NYSE	FTI	Mon, Jan 14, 2013	36.38	36.86	36.00	36.12
2911	NYSE	FTI	Fri, Jan 11, 2013	36.52	36.85	36.08	36.26
2910	NYSE	FTI	Thu, Jan 10, 2013	36.03	36.60	36.02	36.37
2909	NYSE	FTI	Wed, Jan 9, 2013	35.22	35.79	35.17	35.77
2908	NYSE	FTI	Tue, Jan 8, 2013	35.57	35.92	35.08	35.18
2907	NYSE	FTI	Mon, Jan 7, 2013	35.76	35.90	35.43	35.76
2906	NYSE	FTI	Fri, Jan 4, 2013	35.36	35.95	35.23	35.72
2905	NYSE	FTI	Thu, Jan 3, 2013	35.56	35.99	35.17	35.29
2904	NYSE	FTI	Wed, Jan 2, 2013	35.81	35.85	34.41	35.61
2903	NYSE	FTI	Mon, Dec 31, 2012	33.33	35.09	33.29	35.06
2902	NYSE	FTI	Fri, Dec 28, 2012	33.42	33.70	33.14	33.41
2901	NYSE	FTI	Thu, Dec 27, 2012	33.68	33.78	33.06	33.71
2900	NYSE	FTI	Wed, Dec 26, 2012	34.10	34.38	33.68	33.69
2899	NYSE	FTI	Mon, Dec 24, 2012	34.17	34.31	33.69	33.96
2898	NYSE	FTI	Fri, Dec 21, 2012	34.27	34.41	34.00	34.14
2897	NYSE	FTI	Thu, Dec 20, 2012	34.36	34.88	34.13	34.66
2896	NYSE	FTI	Wed, Dec 19, 2012	34.74	35.00	34.35	34.36
2895	NYSE	FTI	Tue, Dec 18, 2012	33.29	34.68	33.24	34.61
2894	NYSE	FTI	Mon, Dec 17, 2012	33.40	33.42	32.94	33.33
2893	NYSE	FTI	Fri, Dec 14, 2012	33.86	34.09	33.13	33.24
2892	NYSE	FTI	Thu, Dec 13, 2012	34.57	34.77	34.01	34.16
2891	NYSE	FTI	Wed, Dec 12, 2012	34.60	34.87	34.55	34.66
2890	NYSE	FTI	Tue, Dec 11, 2012	34.43	34.64	34.36	34.48
2889	NYSE	FTI	Mon, Dec 10, 2012	34.28	34.50	34.17	34.35
2888	NYSE	FTI	Fri, Dec 7, 2012	34.27	34.52	34.11	34.50
2887	NYSE	FTI	Thu, Dec 6, 2012	33.85	34.00	33.61	33.93
2886	NYSE	FTI	Wed, Dec 5, 2012	33.91	34.31	33.64	33.93
2885	NYSE	FTI	Tue, Dec 4, 2012	33.67	34.10	33.51	33.66
2884	NYSE	FTI	Mon, Dec 3, 2012	33.69	34.02	33.57	33.68
2883	NYSE	FTI	Fri, Nov 30, 2012	33.80	33.82	33.25	33.45
2882	NYSE	FTI	Thu, Nov 29, 2012	34.01	34.14	33.63	33.73
2881	NYSE	FTI	Wed, Nov 28, 2012	33.30	33.79	33.01	33.79
2880	NYSE	FTI	Tue, Nov 27, 2012	33.61	33.76	33.30	33.45
2879	NYSE	FTI	Mon, Nov 26, 2012	33.82	34.29	33.59	33.78
2878	NYSE	FTI	Fri, Nov 23, 2012	33.80	34.18	33.59	34.18
2877	NYSE	FTI	Wed, Nov 21, 2012	33.51	33.65	33.12	33.56
2876	NYSE	FTI	Tue, Nov 20, 2012	33.73	33.90	33.20	33.46
2875	NYSE	FTI	Mon, Nov 19, 2012	33.55	33.87	33.46	33.87
2874	NYSE	FTI	Fri, Nov 16, 2012	32.97	33.01	32.29	32.91
2873	NYSE	FTI	Thu, Nov 15, 2012	33.17	33.17	32.45	32.91
2872	NYSE	FTI	Wed, Nov 14, 2012	33.55	33.69	33.19	33.28
2871	NYSE	FTI	Tue, Nov 13, 2012	33.20	33.79	33.01	33.37
2870	NYSE	FTI	Mon, Nov 12, 2012	33.49	33.74	33.15	33.61
2869	NYSE	FTI	Fri, Nov 9, 2012	32.77	33.69	32.59	33.44
2868	NYSE	FTI	Thu, Nov 8, 2012	33.19	33.34	32.66	32.75
2867	NYSE	FTI	Wed, Nov 7, 2012	33.45	33.46	33.05	33.27
2866	NYSE	FTI	Tue, Nov 6, 2012	33.83	34.14	33.69	33.91
2865	NYSE	FTI	Mon, Nov 5, 2012	33.04	33.79	32.96	33.76
2864	NYSE	FTI	Fri, Nov 2, 2012	33.83	34.23	33.02	33.16
2863	NYSE	FTI	Thu, Nov 1, 2012	33.55	33.79	33.10	33.57
2862	NYSE	FTI	Wed, Oct 31, 2012	33.38	33.91	32.83	33.48
2861	NYSE	FTI	Fri, Oct 26, 2012	32.56	33.30	32.53	33.10
2860	NYSE	FTI	Thu, Oct 25, 2012	32.13	32.79	32.13	32.66
2859	NYSE	FTI	Wed, Oct 24, 2012	34.32	34.54	32.17	32.50
2858	NYSE	FTI	Tue, Oct 23, 2012	35.55	35.58	34.80	35.31
2857	NYSE	FTI	Mon, Oct 22, 2012	36.30	36.80	35.57	36.03
2856	NYSE	FTI	Fri, Oct 19, 2012	37.23	37.53	36.31	36.32
2855	NYSE	FTI	Thu, Oct 18, 2012	37.42	37.66	37.10	37.45
2854	NYSE	FTI	Wed, Oct 17, 2012	36.93	37.63	36.46	37.55
2853	NYSE	FTI	Tue, Oct 16, 2012	36.48	36.97	36.37	36.65
2852	NYSE	FTI	Mon, Oct 15, 2012	35.96	36.31	35.39	36.26
2851	NYSE	FTI	Fri, Oct 12, 2012	36.08	36.25	35.76	36.03
2850	NYSE	FTI	Thu, Oct 11, 2012	35.81	36.22	35.66	36.17
2849	NYSE	FTI	Wed, Oct 10, 2012	35.76	36.03	35.36	35.40
2848	NYSE	FTI	Tue, Oct 9, 2012	35.92	36.22	35.79	35.90
2847	NYSE	FTI	Mon, Oct 8, 2012	35.72	36.23	35.50	35.94
2846	NYSE	FTI	Fri, Oct 5, 2012	36.71	36.72	35.91	35.93
2845	NYSE	FTI	Thu, Oct 4, 2012	36.76	36.84	36.27	36.43
2844	NYSE	FTI	Wed, Oct 3, 2012	38.25	38.32	36.56	36.60
2843	NYSE	FTI	Tue, Oct 2, 2012	38.54	38.55	37.96	38.26
2842	NYSE	FTI	Mon, Oct 1, 2012	38.30	38.68	38.25	38.42
2841	NYSE	FTI	Fri, Sep 28, 2012	38.20	38.27	37.66	37.90
2840	NYSE	FTI	Thu, Sep 27, 2012	38.71	38.93	37.98	38.24
2839	NYSE	FTI	Wed, Sep 26, 2012	38.88	39.05	37.95	38.47
2838	NYSE	FTI	Tue, Sep 25, 2012	39.73	39.96	39.43	39.46
2837	NYSE	FTI	Mon, Sep 24, 2012	39.43	39.74	39.24	39.66
2836	NYSE	FTI	Fri, Sep 21, 2012	40.07	40.24	39.71	39.91
2835	NYSE	FTI	Thu, Sep 20, 2012	39.63	39.98	39.15	39.80
2834	NYSE	FTI	Wed, Sep 19, 2012	39.69	39.83	39.13	39.63
2833	NYSE	FTI	Tue, Sep 18, 2012	39.89	40.04	39.39	39.74
2832	NYSE	FTI	Mon, Sep 17, 2012	40.83	40.91	39.76	39.86
2831	NYSE	FTI	Fri, Sep 14, 2012	40.31	41.33	40.31	40.90
2830	NYSE	FTI	Thu, Sep 13, 2012	40.34	40.41	39.62	40.14
2829	NYSE	FTI	Wed, Sep 12, 2012	40.08	40.74	40.08	40.24
2828	NYSE	FTI	Tue, Sep 11, 2012	39.39	40.01	39.39	39.83
2827	NYSE	FTI	Mon, Sep 10, 2012	39.69	40.30	39.38	39.41
2826	NYSE	FTI	Fri, Sep 7, 2012	38.95	39.76	38.83	39.73
2825	NYSE	FTI	Thu, Sep 6, 2012	38.82	39.39	38.72	38.78
2824	NYSE	FTI	Wed, Sep 5, 2012	38.55	38.85	38.26	38.44
2823	NYSE	FTI	Tue, Sep 4, 2012	38.35	38.76	37.97	38.58
2822	NYSE	FTI	Fri, Aug 31, 2012	38.22	38.64	38.05	38.34
2821	NYSE	FTI	Thu, Aug 30, 2012	38.46	38.57	37.73	37.84
2820	NYSE	FTI	Wed, Aug 29, 2012	38.78	38.97	38.32	38.78
2819	NYSE	FTI	Tue, Aug 28, 2012	38.62	38.96	38.52	38.73
2818	NYSE	FTI	Mon, Aug 27, 2012	38.65	39.24	38.47	38.82
2817	NYSE	FTI	Fri, Aug 24, 2012	38.63	38.79	38.48	38.65
2816	NYSE	FTI	Thu, Aug 23, 2012	38.60	39.01	38.43	38.88
2815	NYSE	FTI	Wed, Aug 22, 2012	38.93	39.12	38.52	38.72
2814	NYSE	FTI	Tue, Aug 21, 2012	38.72	39.42	38.72	39.07
2813	NYSE	FTI	Mon, Aug 20, 2012	39.12	39.25	38.29	38.49
2812	NYSE	FTI	Fri, Aug 17, 2012	39.24	39.72	39.11	39.27
2811	NYSE	FTI	Thu, Aug 16, 2012	38.70	39.20	38.69	39.11
2810	NYSE	FTI	Wed, Aug 15, 2012	38.83	39.06	38.53	38.69
2809	NYSE	FTI	Tue, Aug 14, 2012	39.16	39.45	38.82	38.96
2808	NYSE	FTI	Mon, Aug 13, 2012	39.32	39.39	38.83	39.02
2807	NYSE	FTI	Fri, Aug 10, 2012	38.72	39.45	38.67	39.38
2806	NYSE	FTI	Thu, Aug 9, 2012	38.79	39.31	38.63	39.06
2805	NYSE	FTI	Wed, Aug 8, 2012	38.56	39.04	38.45	38.88
2804	NYSE	FTI	Tue, Aug 7, 2012	38.76	39.53	38.75	38.88
2803	NYSE	FTI	Mon, Aug 6, 2012	38.80	38.90	38.38	38.51
2802	NYSE	FTI	Fri, Aug 3, 2012	38.11	38.74	38.11	38.64
2801	NYSE	FTI	Thu, Aug 2, 2012	37.52	37.92	36.89	37.34
2800	NYSE	FTI	Wed, Aug 1, 2012	37.25	38.00	36.92	37.70
2799	NYSE	FTI	Tue, Jul 31, 2012	37.78	37.92	36.74	36.94
2798	NYSE	FTI	Mon, Jul 30, 2012	38.38	38.48	37.44	37.88
2797	NYSE	FTI	Fri, Jul 27, 2012	36.85	38.55	36.85	38.35
2796	NYSE	FTI	Thu, Jul 26, 2012	36.46	37.28	35.85	37.21
2795	NYSE	FTI	Wed, Jul 25, 2012	33.16	35.19	33.16	34.94
2794	NYSE	FTI	Tue, Jul 24, 2012	33.33	33.49	32.56	32.97
2793	NYSE	FTI	Mon, Jul 23, 2012	33.60	33.84	33.19	33.38
2792	NYSE	FTI	Fri, Jul 20, 2012	34.63	34.79	34.27	34.45
2791	NYSE	FTI	Thu, Jul 19, 2012	33.96	35.08	33.91	34.75
2790	NYSE	FTI	Wed, Jul 18, 2012	33.44	34.14	33.44	33.76
2789	NYSE	FTI	Tue, Jul 17, 2012	33.37	33.72	32.92	33.68
2788	NYSE	FTI	Mon, Jul 16, 2012	32.90	33.33	32.57	33.15
2787	NYSE	FTI	Fri, Jul 13, 2012	32.58	33.03	32.58	33.01
2786	NYSE	FTI	Thu, Jul 12, 2012	32.66	32.66	31.93	32.45
2785	NYSE	FTI	Wed, Jul 11, 2012	32.78	33.30	32.72	33.07
2784	NYSE	FTI	Tue, Jul 10, 2012	33.77	33.89	32.43	32.72
2783	NYSE	FTI	Mon, Jul 9, 2012	33.26	33.95	33.06	33.53
2782	NYSE	FTI	Fri, Jul 6, 2012	33.03	33.49	32.74	33.42
2781	NYSE	FTI	Thu, Jul 5, 2012	33.88	34.04	33.26	33.60
2780	NYSE	FTI	Tue, Jul 3, 2012	33.15	34.19	33.11	34.11
2779	NYSE	FTI	Mon, Jul 2, 2012	32.15	32.89	31.96	32.87
2778	NYSE	FTI	Fri, Jun 29, 2012	31.93	32.32	31.71	32.11
2777	NYSE	FTI	Thu, Jun 28, 2012	31.01	31.20	30.44	30.93
2776	NYSE	FTI	Wed, Jun 27, 2012	30.97	31.34	30.70	31.23
2775	NYSE	FTI	Tue, Jun 26, 2012	30.87	31.05	30.20	30.84
2774	NYSE	FTI	Mon, Jun 25, 2012	31.49	31.51	30.48	30.88
2773	NYSE	FTI	Fri, Jun 22, 2012	31.79	32.15	31.31	31.93
2772	NYSE	FTI	Thu, Jun 21, 2012	33.62	33.62	31.58	31.62
2771	NYSE	FTI	Wed, Jun 20, 2012	33.74	33.97	33.09	33.38
2770	NYSE	FTI	Tue, Jun 19, 2012	34.00	34.22	33.59	33.78
2769	NYSE	FTI	Mon, Jun 18, 2012	34.15	34.15	33.39	33.71
2768	NYSE	FTI	Fri, Jun 15, 2012	34.29	34.50	33.67	34.49
2767	NYSE	FTI	Thu, Jun 14, 2012	33.07	34.06	32.83	33.96
2766	NYSE	FTI	Wed, Jun 13, 2012	33.51	33.68	32.80	32.97
2765	NYSE	FTI	Tue, Jun 12, 2012	33.15	33.78	32.85	33.76
2764	NYSE	FTI	Mon, Jun 11, 2012	33.68	33.76	32.91	32.94
2763	NYSE	FTI	Fri, Jun 8, 2012	33.15	33.43	32.47	33.29
2762	NYSE	FTI	Thu, Jun 7, 2012	33.97	34.31	33.24	33.37
2761	NYSE	FTI	Wed, Jun 6, 2012	32.81	33.41	32.64	33.41
2760	NYSE	FTI	Tue, Jun 5, 2012	31.52	32.69	31.48	32.60
2759	NYSE	FTI	Mon, Jun 4, 2012	31.95	32.00	31.14	31.66
2758	NYSE	FTI	Fri, Jun 1, 2012	32.21	32.42	31.62	31.69
2757	NYSE	FTI	Thu, May 31, 2012	33.70	33.74	32.55	32.94
2756	NYSE	FTI	Wed, May 30, 2012	33.97	34.02	33.39	33.69
2755	NYSE	FTI	Tue, May 29, 2012	34.53	34.98	34.10	34.41
2754	NYSE	FTI	Fri, May 25, 2012	34.32	34.66	33.97	34.15
2753	NYSE	FTI	Thu, May 24, 2012	34.97	34.97	33.99	34.37
2752	NYSE	FTI	Wed, May 23, 2012	33.88	34.91	33.49	34.81
2751	NYSE	FTI	Tue, May 22, 2012	34.83	35.42	33.99	34.24
2750	NYSE	FTI	Mon, May 21, 2012	34.00	34.82	33.96	34.71
2749	NYSE	FTI	Fri, May 18, 2012	34.32	34.76	33.69	33.85
2748	NYSE	FTI	Thu, May 17, 2012	34.54	35.04	34.04	34.08
2747	NYSE	FTI	Wed, May 16, 2012	34.79	35.37	34.48	34.48
2746	NYSE	FTI	Tue, May 15, 2012	35.29	35.67	34.46	34.65
2745	NYSE	FTI	Mon, May 14, 2012	36.08	36.23	35.22	35.26
2744	NYSE	FTI	Fri, May 11, 2012	36.22	37.11	36.04	36.71
2743	NYSE	FTI	Thu, May 10, 2012	37.23	37.52	36.54	36.62
2742	NYSE	FTI	Wed, May 9, 2012	35.81	36.58	35.40	36.29
2741	NYSE	FTI	Tue, May 8, 2012	35.75	36.65	35.09	36.50
2740	NYSE	FTI	Mon, May 7, 2012	36.74	36.74	35.48	36.15
2739	NYSE	FTI	Fri, May 4, 2012	36.84	36.93	36.12	36.25
2738	NYSE	FTI	Thu, May 3, 2012	38.61	38.61	37.14	37.16
2737	NYSE	FTI	Wed, May 2, 2012	38.45	38.80	38.19	38.66
2736	NYSE	FTI	Tue, May 1, 2012	38.60	39.24	38.21	38.74
2735	NYSE	FTI	Mon, Apr 30, 2012	38.40	38.59	37.92	38.47
2734	NYSE	FTI	Fri, Apr 27, 2012	38.53	38.62	38.12	38.48
2733	NYSE	FTI	Thu, Apr 26, 2012	38.44	38.54	37.89	38.41
2732	NYSE	FTI	Wed, Apr 25, 2012	37.99	38.55	37.21	38.55
2731	NYSE	FTI	Tue, Apr 24, 2012	38.71	39.30	38.43	38.98
2730	NYSE	FTI	Mon, Apr 23, 2012	38.00	38.79	37.53	38.66
2729	NYSE	FTI	Fri, Apr 20, 2012	39.05	39.70	38.70	38.80
2728	NYSE	FTI	Thu, Apr 19, 2012	39.12	39.68	38.62	38.76
2727	NYSE	FTI	Wed, Apr 18, 2012	38.52	39.42	38.36	39.16
2726	NYSE	FTI	Tue, Apr 17, 2012	38.33	38.80	38.17	38.69
2725	NYSE	FTI	Mon, Apr 16, 2012	38.82	38.93	37.90	37.97
2724	NYSE	FTI	Fri, Apr 13, 2012	39.24	39.46	38.45	38.57
2723	NYSE	FTI	Thu, Apr 12, 2012	38.88	39.85	38.88	39.50
2722	NYSE	FTI	Wed, Apr 11, 2012	38.88	39.29	38.38	38.88
2721	NYSE	FTI	Tue, Apr 10, 2012	39.33	39.48	38.25	38.38
2720	NYSE	FTI	Mon, Apr 9, 2012	39.28	39.90	39.07	39.35
2719	NYSE	FTI	Thu, Apr 5, 2012	40.46	40.72	39.74	39.91
2718	NYSE	FTI	Wed, Apr 4, 2012	40.80	41.15	40.22	40.37
2717	NYSE	FTI	Tue, Apr 3, 2012	41.34	41.55	40.64	41.37
2716	NYSE	FTI	Mon, Apr 2, 2012	41.12	41.77	40.98	41.36
2715	NYSE	FTI	Fri, Mar 30, 2012	41.35	41.35	40.24	41.27
2714	NYSE	FTI	Thu, Mar 29, 2012	41.23	41.67	40.43	40.74
2713	NYSE	FTI	Wed, Mar 28, 2012	39.94	40.23	39.07	39.66
2712	NYSE	FTI	Tue, Mar 27, 2012	40.68	40.70	40.14	40.15
2711	NYSE	FTI	Mon, Mar 26, 2012	40.14	40.59	39.76	40.59
2710	NYSE	FTI	Fri, Mar 23, 2012	39.55	39.96	39.22	39.66
2709	NYSE	FTI	Thu, Mar 22, 2012	40.23	40.23	39.28	39.51
2708	NYSE	FTI	Wed, Mar 21, 2012	41.25	41.28	40.55	40.64
2707	NYSE	FTI	Tue, Mar 20, 2012	42.18	42.24	41.42	41.77
2706	NYSE	FTI	Mon, Mar 19, 2012	42.89	42.96	42.31	42.65
2705	NYSE	FTI	Fri, Mar 16, 2012	42.57	43.25	42.26	42.85
2704	NYSE	FTI	Thu, Mar 15, 2012	41.79	42.65	41.67	42.32
2703	NYSE	FTI	Wed, Mar 14, 2012	42.46	42.51	41.57	41.80
2702	NYSE	FTI	Tue, Mar 13, 2012	41.70	42.45	41.38	42.39
2701	NYSE	FTI	Mon, Mar 12, 2012	42.33	42.35	41.29	41.58
2700	NYSE	FTI	Fri, Mar 9, 2012	42.25	42.95	42.10	42.44
2699	NYSE	FTI	Thu, Mar 8, 2012	42.01	42.47	41.65	42.17
2698	NYSE	FTI	Wed, Mar 7, 2012	41.19	41.90	41.08	41.56
2697	NYSE	FTI	Tue, Mar 6, 2012	40.83	41.25	40.41	41.14
2696	NYSE	FTI	Mon, Mar 5, 2012	41.09	41.65	41.04	41.60
2695	NYSE	FTI	Fri, Mar 2, 2012	41.81	42.08	41.35	41.44
2694	NYSE	FTI	Thu, Mar 1, 2012	41.47	42.01	41.34	41.90
2693	NYSE	FTI	Wed, Feb 29, 2012	42.13	42.40	41.06	41.28
2692	NYSE	FTI	Tue, Feb 28, 2012	42.23	42.44	41.71	42.00
2691	NYSE	FTI	Mon, Feb 27, 2012	42.48	42.53	41.73	42.09
2690	NYSE	FTI	Fri, Feb 24, 2012	42.81	43.16	42.49	42.79
2689	NYSE	FTI	Thu, Feb 23, 2012	42.32	42.76	42.16	42.65
2688	NYSE	FTI	Wed, Feb 22, 2012	41.88	42.61	41.81	42.36
2687	NYSE	FTI	Tue, Feb 21, 2012	42.33	42.44	41.58	41.86
2686	NYSE	FTI	Fri, Feb 17, 2012	42.64	42.71	41.68	42.06
2685	NYSE	FTI	Thu, Feb 16, 2012	41.75	42.20	41.29	42.04
2684	NYSE	FTI	Wed, Feb 15, 2012	42.41	43.04	40.83	41.77
2683	NYSE	FTI	Tue, Feb 14, 2012	44.35	44.65	43.84	44.02
2682	NYSE	FTI	Mon, Feb 13, 2012	44.16	45.18	44.08	44.50
2681	NYSE	FTI	Fri, Feb 10, 2012	43.04	44.47	42.98	44.21
2680	NYSE	FTI	Thu, Feb 9, 2012	44.29	44.44	43.21	43.51
2679	NYSE	FTI	Wed, Feb 8, 2012	44.46	44.83	44.16	44.27
2678	NYSE	FTI	Tue, Feb 7, 2012	44.28	44.56	43.68	44.39
2677	NYSE	FTI	Mon, Feb 6, 2012	43.34	44.47	43.07	44.47
2676	NYSE	FTI	Fri, Feb 3, 2012	43.66	43.77	43.09	43.72
2675	NYSE	FTI	Thu, Feb 2, 2012	42.99	43.59	42.69	43.15
2674	NYSE	FTI	Wed, Feb 1, 2012	42.20	43.19	42.08	42.98
2673	NYSE	FTI	Tue, Jan 31, 2012	42.94	43.24	41.67	41.84
2672	NYSE	FTI	Mon, Jan 30, 2012	42.43	42.71	41.63	42.55
2671	NYSE	FTI	Fri, Jan 27, 2012	43.34	43.81	43.21	43.21
2670	NYSE	FTI	Thu, Jan 26, 2012	44.47	45.02	43.39	43.50
2669	NYSE	FTI	Wed, Jan 25, 2012	42.67	44.34	42.03	44.14
2668	NYSE	FTI	Tue, Jan 24, 2012	42.23	43.16	41.83	42.75
2667	NYSE	FTI	Mon, Jan 23, 2012	43.10	43.68	42.51	42.70
2666	NYSE	FTI	Fri, Jan 20, 2012	43.88	44.14	42.80	43.11
2665	NYSE	FTI	Thu, Jan 19, 2012	43.22	44.28	43.06	43.96
2664	NYSE	FTI	Wed, Jan 18, 2012	41.86	43.03	41.72	42.99
2663	NYSE	FTI	Tue, Jan 17, 2012	42.79	43.11	41.69	41.86
2662	NYSE	FTI	Fri, Jan 13, 2012	42.63	43.20	41.75	42.05
2661	NYSE	FTI	Thu, Jan 12, 2012	42.60	43.57	42.36	43.30
2660	NYSE	FTI	Wed, Jan 11, 2012	42.93	43.03	42.35	42.55
2659	NYSE	FTI	Tue, Jan 10, 2012	43.15	43.39	42.54	43.08
2658	NYSE	FTI	Mon, Jan 9, 2012	42.25	42.59	41.99	42.52
2657	NYSE	FTI	Fri, Jan 6, 2012	42.35	42.73	41.92	42.22
2656	NYSE	FTI	Thu, Jan 5, 2012	42.37	42.44	41.48	42.34
2655	NYSE	FTI	Wed, Jan 4, 2012	42.67	43.16	42.29	42.68
2654	NYSE	FTI	Tue, Jan 3, 2012	44.26	44.26	42.62	42.85
2653	NYSE	FTI	Fri, Dec 30, 2011	42.80	42.98	42.54	42.76
2652	NYSE	FTI	Thu, Dec 29, 2011	42.26	42.89	42.22	42.69
2651	NYSE	FTI	Wed, Dec 28, 2011	43.07	43.12	41.85	42.13
2650	NYSE	FTI	Tue, Dec 27, 2011	42.34	43.17	42.19	42.96
2649	NYSE	FTI	Fri, Dec 23, 2011	42.98	43.12	42.04	42.47
2648	NYSE	FTI	Thu, Dec 22, 2011	42.45	43.28	42.22	42.92
2647	NYSE	FTI	Wed, Dec 21, 2011	41.83	42.38	41.10	42.28
2646	NYSE	FTI	Tue, Dec 20, 2011	41.19	42.05	41.13	41.73
2645	NYSE	FTI	Mon, Dec 19, 2011	40.67	40.99	40.21	40.27
2644	NYSE	FTI	Fri, Dec 16, 2011	39.38	40.52	39.36	40.45
2643	NYSE	FTI	Thu, Dec 15, 2011	39.78	39.81	38.86	39.01
2642	NYSE	FTI	Wed, Dec 14, 2011	39.89	40.04	38.81	39.06
2641	NYSE	FTI	Tue, Dec 13, 2011	40.97	41.79	40.03	40.30
2640	NYSE	FTI	Mon, Dec 12, 2011	41.75	41.75	40.57	40.73
2639	NYSE	FTI	Fri, Dec 9, 2011	41.31	42.61	41.28	42.45
2638	NYSE	FTI	Thu, Dec 8, 2011	42.16	42.40	41.02	41.16
2637	NYSE	FTI	Wed, Dec 7, 2011	43.57	43.67	42.10	42.48
2636	NYSE	FTI	Tue, Dec 6, 2011	44.20	44.43	43.56	43.81
2635	NYSE	FTI	Mon, Dec 5, 2011	44.20	44.92	43.47	44.02
2634	NYSE	FTI	Fri, Dec 2, 2011	43.75	44.45	43.46	43.53
2633	NYSE	FTI	Thu, Dec 1, 2011	42.77	43.66	42.54	43.15
2632	NYSE	FTI	Wed, Nov 30, 2011	41.48	43.14	41.45	42.86
2631	NYSE	FTI	Tue, Nov 29, 2011	40.11	41.06	39.73	40.50
2630	NYSE	FTI	Mon, Nov 28, 2011	39.47	39.99	39.21	39.78
2629	NYSE	FTI	Fri, Nov 25, 2011	37.17	38.52	37.17	37.96
2628	NYSE	FTI	Wed, Nov 23, 2011	37.97	38.13	37.38	37.38
2627	NYSE	FTI	Tue, Nov 22, 2011	39.42	39.79	38.56	38.72
2626	NYSE	FTI	Mon, Nov 21, 2011	39.13	39.55	38.74	39.32
2625	NYSE	FTI	Fri, Nov 18, 2011	39.91	40.14	39.00	39.98
2624	NYSE	FTI	Thu, Nov 17, 2011	40.36	40.54	39.24	39.58
2623	NYSE	FTI	Wed, Nov 16, 2011	39.49	41.09	39.37	40.55
2622	NYSE	FTI	Tue, Nov 15, 2011	38.54	40.21	38.46	39.91
2621	NYSE	FTI	Mon, Nov 14, 2011	38.63	38.97	38.11	38.75
2620	NYSE	FTI	Fri, Nov 11, 2011	38.52	39.17	38.52	39.08
2619	NYSE	FTI	Thu, Nov 10, 2011	38.12	38.29	37.19	37.96
2618	NYSE	FTI	Wed, Nov 9, 2011	38.05	38.47	37.11	37.21
2617	NYSE	FTI	Tue, Nov 8, 2011	38.70	39.23	38.20	39.07
2616	NYSE	FTI	Mon, Nov 7, 2011	38.44	38.89	37.52	38.31
2615	NYSE	FTI	Fri, Nov 4, 2011	38.65	38.88	37.74	38.25
2614	NYSE	FTI	Thu, Nov 3, 2011	37.87	38.96	37.34	38.86
2613	NYSE	FTI	Wed, Nov 2, 2011	36.96	37.42	36.35	37.36
2612	NYSE	FTI	Tue, Nov 1, 2011	35.42	36.62	34.78	35.99
2611	NYSE	FTI	Mon, Oct 31, 2011	37.33	38.09	36.68	36.69
2610	NYSE	FTI	Fri, Oct 28, 2011	37.45	38.63	37.45	38.57
2609	NYSE	FTI	Thu, Oct 27, 2011	37.66	38.74	37.18	37.94
2608	NYSE	FTI	Wed, Oct 26, 2011	36.00	36.53	35.12	36.35
2607	NYSE	FTI	Tue, Oct 25, 2011	37.76	37.84	36.38	36.81
2606	NYSE	FTI	Mon, Oct 24, 2011	36.45	37.52	36.44	37.49
2605	NYSE	FTI	Fri, Oct 21, 2011	35.43	36.16	35.04	36.12
2604	NYSE	FTI	Thu, Oct 20, 2011	34.58	35.49	34.33	34.86
2603	NYSE	FTI	Wed, Oct 19, 2011	35.58	35.88	34.52	34.66
2602	NYSE	FTI	Tue, Oct 18, 2011	34.37	35.81	33.89	35.57
2601	NYSE	FTI	Mon, Oct 17, 2011	35.40	35.49	34.10	34.21
2600	NYSE	FTI	Fri, Oct 14, 2011	35.22	35.78	34.86	35.77
2599	NYSE	FTI	Thu, Oct 13, 2011	34.60	34.80	33.91	34.50
2598	NYSE	FTI	Wed, Oct 12, 2011	34.88	35.23	34.15	34.73
2597	NYSE	FTI	Tue, Oct 11, 2011	34.55	35.43	34.27	34.62
2596	NYSE	FTI	Mon, Oct 10, 2011	33.59	34.78	33.59	34.72
2595	NYSE	FTI	Fri, Oct 7, 2011	33.33	33.48	32.42	32.84
2594	NYSE	FTI	Thu, Oct 6, 2011	31.76	33.07	31.43	33.04
2593	NYSE	FTI	Wed, Oct 5, 2011	30.94	31.88	30.09	31.75
2592	NYSE	FTI	Tue, Oct 4, 2011	28.92	30.78	28.21	30.75
2591	NYSE	FTI	Mon, Oct 3, 2011	30.29	30.80	29.41	29.44
2590	NYSE	FTI	Fri, Sep 30, 2011	31.05	31.58	30.53	30.78
2589	NYSE	FTI	Thu, Sep 29, 2011	33.75	33.82	31.12	31.70
2588	NYSE	FTI	Wed, Sep 28, 2011	33.18	33.41	31.97	32.02
2587	NYSE	FTI	Tue, Sep 27, 2011	33.74	34.40	32.87	33.13
2586	NYSE	FTI	Mon, Sep 26, 2011	31.91	32.73	30.77	32.67
2585	NYSE	FTI	Fri, Sep 23, 2011	32.59	32.99	31.52	31.70
2584	NYSE	FTI	Thu, Sep 22, 2011	32.28	33.17	31.94	32.99
2583	NYSE	FTI	Wed, Sep 21, 2011	35.36	35.76	33.65	33.67
2582	NYSE	FTI	Tue, Sep 20, 2011	35.50	36.21	34.95	35.31
2581	NYSE	FTI	Mon, Sep 19, 2011	34.32	35.69	34.10	35.32
2580	NYSE	FTI	Fri, Sep 16, 2011	36.22	36.26	35.08	35.37
2579	NYSE	FTI	Thu, Sep 15, 2011	36.00	36.15	35.26	36.03
2578	NYSE	FTI	Wed, Sep 14, 2011	35.32	35.85	34.25	35.42
2577	NYSE	FTI	Tue, Sep 13, 2011	34.76	35.37	34.13	35.11
2576	NYSE	FTI	Mon, Sep 12, 2011	33.71	34.86	33.59	34.64
2575	NYSE	FTI	Fri, Sep 9, 2011	35.09	35.43	33.84	34.39
2574	NYSE	FTI	Thu, Sep 8, 2011	35.53	36.54	35.38	35.77
2573	NYSE	FTI	Wed, Sep 7, 2011	35.45	35.88	35.05	35.82
2572	NYSE	FTI	Tue, Sep 6, 2011	33.30	34.76	33.05	34.68
2571	NYSE	FTI	Fri, Sep 2, 2011	34.72	35.12	34.27	34.68
2570	NYSE	FTI	Thu, Sep 1, 2011	36.35	37.08	35.64	35.70
2569	NYSE	FTI	Wed, Aug 31, 2011	36.58	37.43	36.08	36.39
2568	NYSE	FTI	Tue, Aug 30, 2011	35.39	36.45	35.14	36.18
2567	NYSE	FTI	Mon, Aug 29, 2011	34.91	35.62	34.73	35.60
2566	NYSE	FTI	Fri, Aug 26, 2011	32.98	34.71	32.68	34.09
2565	NYSE	FTI	Thu, Aug 25, 2011	34.62	35.00	33.25	33.46
2564	NYSE	FTI	Wed, Aug 24, 2011	33.96	34.45	33.32	34.41
2563	NYSE	FTI	Tue, Aug 23, 2011	32.01	34.15	31.72	34.14
2562	NYSE	FTI	Mon, Aug 22, 2011	32.53	32.87	31.69	31.93
2561	NYSE	FTI	Fri, Aug 19, 2011	31.10	32.36	31.10	31.57
2560	NYSE	FTI	Thu, Aug 18, 2011	32.64	32.64	31.24	31.61
2559	NYSE	FTI	Wed, Aug 17, 2011	33.92	34.51	33.43	33.71
2558	NYSE	FTI	Tue, Aug 16, 2011	34.27	34.50	33.46	33.55
2557	NYSE	FTI	Mon, Aug 15, 2011	33.73	35.31	33.71	34.82
2556	NYSE	FTI	Fri, Aug 12, 2011	33.63	33.77	32.85	33.33
2555	NYSE	FTI	Thu, Aug 11, 2011	31.23	33.64	30.77	33.16
2554	NYSE	FTI	Wed, Aug 10, 2011	30.96	32.20	30.49	30.98
2553	NYSE	FTI	Tue, Aug 9, 2011	31.01	32.06	29.74	31.95
2552	NYSE	FTI	Mon, Aug 8, 2011	31.30	32.32	29.82	30.26
2551	NYSE	FTI	Fri, Aug 5, 2011	33.25	33.76	30.49	32.71
2550	NYSE	FTI	Thu, Aug 4, 2011	35.16	35.16	32.47	32.61
2549	NYSE	FTI	Wed, Aug 3, 2011	35.92	36.02	34.66	35.86
2548	NYSE	FTI	Tue, Aug 2, 2011	36.58	37.23	35.76	35.80
2547	NYSE	FTI	Mon, Aug 1, 2011	37.96	38.02	36.49	36.95
2546	NYSE	FTI	Fri, Jul 29, 2011	36.94	37.53	36.89	37.33
2545	NYSE	FTI	Thu, Jul 28, 2011	36.58	38.37	36.52	37.61
2544	NYSE	FTI	Wed, Jul 27, 2011	37.66	37.66	35.96	36.52
2543	NYSE	FTI	Tue, Jul 26, 2011	36.68	37.34	36.30	36.73
2542	NYSE	FTI	Mon, Jul 25, 2011	37.42	37.97	37.07	37.84
2541	NYSE	FTI	Fri, Jul 22, 2011	37.08	37.88	36.86	37.79
2540	NYSE	FTI	Thu, Jul 21, 2011	36.71	37.18	36.60	37.06
2539	NYSE	FTI	Wed, Jul 20, 2011	36.99	36.99	36.36	36.49
2538	NYSE	FTI	Tue, Jul 19, 2011	36.10	36.96	36.05	36.94
2537	NYSE	FTI	Mon, Jul 18, 2011	36.03	36.17	35.44	35.76
2536	NYSE	FTI	Fri, Jul 15, 2011	35.61	36.29	35.49	36.17
2535	NYSE	FTI	Thu, Jul 14, 2011	36.16	36.22	35.04	35.21
2534	NYSE	FTI	Wed, Jul 13, 2011	35.80	36.70	35.76	35.92
2533	NYSE	FTI	Tue, Jul 12, 2011	36.08	36.28	35.58	35.62
2532	NYSE	FTI	Mon, Jul 11, 2011	36.23	36.53	35.70	36.00
2531	NYSE	FTI	Fri, Jul 8, 2011	36.83	37.09	36.48	36.89
2530	NYSE	FTI	Thu, Jul 7, 2011	37.22	37.57	37.10	37.55
2529	NYSE	FTI	Wed, Jul 6, 2011	36.85	36.99	36.25	36.77
2528	NYSE	FTI	Tue, Jul 5, 2011	36.43	37.20	36.42	36.91
2527	NYSE	FTI	Fri, Jul 1, 2011	36.50	36.57	35.82	36.42
2526	NYSE	FTI	Thu, Jun 30, 2011	36.22	36.97	36.22	36.67
2525	NYSE	FTI	Wed, Jun 29, 2011	35.09	36.56	34.99	36.08
2524	NYSE	FTI	Tue, Jun 28, 2011	33.28	34.89	33.28	34.81
2523	NYSE	FTI	Mon, Jun 27, 2011	32.52	33.22	32.15	33.05
2522	NYSE	FTI	Fri, Jun 24, 2011	33.13	33.33	32.49	32.56
2521	NYSE	FTI	Thu, Jun 23, 2011	32.75	33.13	31.77	33.06
2520	NYSE	FTI	Wed, Jun 22, 2011	33.40	34.09	33.32	33.38
2519	NYSE	FTI	Tue, Jun 21, 2011	33.15	33.77	33.12	33.60
2518	NYSE	FTI	Mon, Jun 20, 2011	32.60	33.15	32.53	32.84
2517	NYSE	FTI	Fri, Jun 17, 2011	33.37	33.46	32.52	32.77
2516	NYSE	FTI	Thu, Jun 16, 2011	33.01	33.42	32.60	33.06
2515	NYSE	FTI	Wed, Jun 15, 2011	33.53	33.92	32.74	32.94
2514	NYSE	FTI	Tue, Jun 14, 2011	33.33	34.05	33.32	33.96
2513	NYSE	FTI	Mon, Jun 13, 2011	33.55	33.81	32.48	32.87
2512	NYSE	FTI	Fri, Jun 10, 2011	34.41	34.44	33.44	33.47
2511	NYSE	FTI	Thu, Jun 9, 2011	34.37	34.93	34.06	34.63
2510	NYSE	FTI	Wed, Jun 8, 2011	34.31	34.72	33.97	34.12
2509	NYSE	FTI	Tue, Jun 7, 2011	34.66	34.87	34.18	34.31
2508	NYSE	FTI	Mon, Jun 6, 2011	35.57	35.77	34.32	34.45
2507	NYSE	FTI	Fri, Jun 3, 2011	35.17	36.18	35.01	35.63
2506	NYSE	FTI	Thu, Jun 2, 2011	35.52	36.17	35.37	35.74
2505	NYSE	FTI	Wed, Jun 1, 2011	36.43	36.65	35.28	35.41
2504	NYSE	FTI	Tue, May 31, 2011	36.62	36.79	35.94	36.53
2503	NYSE	FTI	Fri, May 27, 2011	36.48	36.86	35.85	36.08
2502	NYSE	FTI	Thu, May 26, 2011	35.35	36.35	35.29	36.24
2501	NYSE	FTI	Wed, May 25, 2011	34.27	35.80	34.27	35.55
2500	NYSE	FTI	Tue, May 24, 2011	34.09	35.16	34.09	34.55
2499	NYSE	FTI	Mon, May 23, 2011	33.87	34.10	33.65	33.84
2498	NYSE	FTI	Fri, May 20, 2011	34.47	34.91	33.96	34.63
2497	NYSE	FTI	Thu, May 19, 2011	34.55	34.73	33.97	34.44
2496	NYSE	FTI	Wed, May 18, 2011	34.23	34.91	34.11	34.39
2495	NYSE	FTI	Tue, May 17, 2011	33.71	34.45	33.63	34.05
2494	NYSE	FTI	Mon, May 16, 2011	34.32	34.79	33.82	34.18
2493	NYSE	FTI	Fri, May 13, 2011	34.18	34.99	34.18	34.60
2492	NYSE	FTI	Thu, May 12, 2011	34.32	34.66	33.47	34.15
2491	NYSE	FTI	Wed, May 11, 2011	35.53	35.56	34.31	34.44
2490	NYSE	FTI	Tue, May 10, 2011	35.35	36.03	34.84	35.78
2489	NYSE	FTI	Mon, May 9, 2011	34.51	35.36	34.49	35.20
2488	NYSE	FTI	Fri, May 6, 2011	35.42	35.67	33.96	34.41
2487	NYSE	FTI	Thu, May 5, 2011	35.18	35.81	34.55	34.91
2486	NYSE	FTI	Wed, May 4, 2011	36.93	36.99	35.41	35.57
2485	NYSE	FTI	Tue, May 3, 2011	37.79	37.79	36.39	36.69
2484	NYSE	FTI	Mon, May 2, 2011	38.42	38.61	37.75	38.08
2483	NYSE	FTI	Fri, Apr 29, 2011	37.56	38.13	37.46	38.05
2482	NYSE	FTI	Thu, Apr 28, 2011	37.86	38.38	37.46	37.62
2481	NYSE	FTI	Wed, Apr 27, 2011	38.17	38.38	37.05	38.05
2480	NYSE	FTI	Tue, Apr 26, 2011	38.29	39.55	38.22	39.35
2479	NYSE	FTI	Mon, Apr 25, 2011	38.74	38.98	37.99	38.38
2478	NYSE	FTI	Thu, Apr 21, 2011	38.55	38.95	38.35	38.81
2477	NYSE	FTI	Wed, Apr 20, 2011	38.40	38.50	38.09	38.43
2476	NYSE	FTI	Tue, Apr 19, 2011	37.31	37.86	37.27	37.70
2475	NYSE	FTI	Mon, Apr 18, 2011	36.80	37.60	36.30	37.36
2474	NYSE	FTI	Fri, Apr 15, 2011	37.96	38.02	37.03	37.42
2473	NYSE	FTI	Thu, Apr 14, 2011	37.30	37.93	37.12	37.78
2472	NYSE	FTI	Wed, Apr 13, 2011	37.25	37.84	37.05	37.66
2471	NYSE	FTI	Tue, Apr 12, 2011	38.19	38.28	36.85	37.04
2470	NYSE	FTI	Mon, Apr 11, 2011	39.34	39.60	38.35	38.58
2469	NYSE	FTI	Fri, Apr 8, 2011	39.23	39.57	38.92	39.30
2468	NYSE	FTI	Thu, Apr 7, 2011	39.09	39.29	38.68	38.87
2467	NYSE	FTI	Wed, Apr 6, 2011	40.62	40.69	38.97	39.13
2466	NYSE	FTI	Tue, Apr 5, 2011	40.60	40.85	39.95	40.35
2465	NYSE	FTI	Mon, Apr 4, 2011	40.28	41.20	40.19	40.61
2464	NYSE	FTI	Fri, Apr 1, 2011	39.28	40.21	39.08	40.03
2463	NYSE	FTI	Thu, Mar 31, 2011	39.16	39.46	38.64	38.67
2462	NYSE	FTI	Wed, Mar 30, 2011	39.44	39.65	38.75	39.20
2461	NYSE	FTI	Tue, Mar 29, 2011	38.31	39.22	37.67	39.08
2460	NYSE	FTI	Mon, Mar 28, 2011	38.83	39.12	38.25	38.30
2459	NYSE	FTI	Fri, Mar 25, 2011	38.29	38.88	38.11	38.78
2458	NYSE	FTI	Thu, Mar 24, 2011	38.36	38.49	37.47	38.17
2457	NYSE	FTI	Wed, Mar 23, 2011	38.44	38.51	37.62	38.15
2456	NYSE	FTI	Tue, Mar 22, 2011	38.68	38.90	38.22	38.47
2455	NYSE	FTI	Mon, Mar 21, 2011	37.73	38.63	37.39	38.61
2454	NYSE	FTI	Fri, Mar 18, 2011	38.26	38.26	36.87	37.05
2453	NYSE	FTI	Thu, Mar 17, 2011	36.84	37.98	36.63	37.66
2452	NYSE	FTI	Wed, Mar 16, 2011	37.01	37.21	35.87	36.06
2451	NYSE	FTI	Tue, Mar 15, 2011	35.37	37.41	34.47	37.09
2450	NYSE	FTI	Mon, Mar 14, 2011	37.07	37.37	36.36	37.06
2449	NYSE	FTI	Fri, Mar 11, 2011	35.81	37.62	35.80	37.32
2448	NYSE	FTI	Thu, Mar 10, 2011	36.86	36.92	35.80	36.35
2447	NYSE	FTI	Wed, Mar 9, 2011	38.18	38.69	37.61	37.66
2446	NYSE	FTI	Tue, Mar 8, 2011	38.73	38.85	37.95	38.24
2445	NYSE	FTI	Mon, Mar 7, 2011	39.40	39.78	38.25	38.68
2444	NYSE	FTI	Fri, Mar 4, 2011	39.64	39.77	38.77	39.19
2443	NYSE	FTI	Thu, Mar 3, 2011	38.85	39.85	38.59	39.63
2442	NYSE	FTI	Wed, Mar 2, 2011	37.28	38.56	37.27	38.55
2441	NYSE	FTI	Tue, Mar 1, 2011	38.75	38.89	37.46	37.60
2440	NYSE	FTI	Mon, Feb 28, 2011	38.36	38.50	37.38	38.49
2439	NYSE	FTI	Fri, Feb 25, 2011	36.94	38.01	36.87	37.92
2438	NYSE	FTI	Thu, Feb 24, 2011	37.34	37.76	36.56	36.63
2437	NYSE	FTI	Wed, Feb 23, 2011	36.99	37.92	36.56	37.31
2436	NYSE	FTI	Tue, Feb 22, 2011	38.04	38.64	36.69	37.00
2435	NYSE	FTI	Fri, Feb 18, 2011	38.02	38.25	37.57	38.08
2434	NYSE	FTI	Thu, Feb 17, 2011	37.30	37.84	36.86	37.75
2433	NYSE	FTI	Wed, Feb 16, 2011	36.22	37.73	36.22	37.31
2432	NYSE	FTI	Tue, Feb 15, 2011	37.05	37.32	35.44	36.11
2431	NYSE	FTI	Mon, Feb 14, 2011	36.64	37.55	36.64	37.47
2430	NYSE	FTI	Fri, Feb 11, 2011	36.74	37.13	36.21	36.62
2429	NYSE	FTI	Thu, Feb 10, 2011	36.48	36.96	36.41	36.87
2428	NYSE	FTI	Wed, Feb 9, 2011	37.43	37.74	36.44	36.72
2427	NYSE	FTI	Tue, Feb 8, 2011	38.97	38.97	37.48	37.57
2426	NYSE	FTI	Mon, Feb 7, 2011	39.09	39.60	38.76	38.88
2425	NYSE	FTI	Fri, Feb 4, 2011	39.05	39.29	38.40	38.91
2424	NYSE	FTI	Thu, Feb 3, 2011	38.54	39.03	37.79	38.98
2423	NYSE	FTI	Wed, Feb 2, 2011	38.52	39.40	38.52	38.63
2422	NYSE	FTI	Tue, Feb 1, 2011	38.67	38.96	38.44	38.70
2421	NYSE	FTI	Mon, Jan 31, 2011	37.56	38.85	37.48	38.47
2420	NYSE	FTI	Fri, Jan 28, 2011	37.75	38.01	37.03	37.59
2419	NYSE	FTI	Thu, Jan 27, 2011	37.97	39.04	37.56	37.67
2418	NYSE	FTI	Wed, Jan 26, 2011	35.79	37.85	35.79	37.77
2417	NYSE	FTI	Tue, Jan 25, 2011	35.77	35.77	35.15	35.72
2416	NYSE	FTI	Mon, Jan 24, 2011	35.15	35.88	34.71	35.77
2415	NYSE	FTI	Fri, Jan 21, 2011	35.46	35.96	35.05	35.28
2414	NYSE	FTI	Thu, Jan 20, 2011	35.36	35.45	34.18	35.00
2413	NYSE	FTI	Wed, Jan 19, 2011	36.35	36.66	35.43	35.54
2412	NYSE	FTI	Tue, Jan 18, 2011	36.38	36.61	36.10	36.39
2411	NYSE	FTI	Fri, Jan 14, 2011	36.29	36.39	35.48	36.34
2410	NYSE	FTI	Thu, Jan 13, 2011	36.31	36.72	35.94	36.36
2409	NYSE	FTI	Wed, Jan 12, 2011	36.23	36.49	35.90	36.26
2408	NYSE	FTI	Tue, Jan 11, 2011	35.31	36.17	35.31	35.85
2407	NYSE	FTI	Mon, Jan 10, 2011	35.02	35.40	34.55	35.18
2406	NYSE	FTI	Fri, Jan 7, 2011	34.19	35.32	34.14	35.22
2405	NYSE	FTI	Thu, Jan 6, 2011	35.15	35.17	33.72	34.06
2404	NYSE	FTI	Wed, Jan 5, 2011	35.08	35.56	34.70	35.16
2403	NYSE	FTI	Tue, Jan 4, 2011	35.95	36.21	34.97	35.30
2402	NYSE	FTI	Mon, Jan 3, 2011	36.57	36.66	36.01	36.02
2401	NYSE	FTI	Fri, Dec 31, 2010	36.17	36.60	36.11	36.39
2400	NYSE	FTI	Thu, Dec 30, 2010	36.18	36.39	36.01	36.22
2399	NYSE	FTI	Wed, Dec 29, 2010	35.57	36.33	35.55	36.21
2398	NYSE	FTI	Tue, Dec 28, 2010	35.45	35.80	35.43	35.46
2397	NYSE	FTI	Mon, Dec 27, 2010	35.25	35.61	35.08	35.39
2396	NYSE	FTI	Thu, Dec 23, 2010	35.63	35.90	35.20	35.37
2395	NYSE	FTI	Wed, Dec 22, 2010	35.96	36.14	35.54	35.72
2394	NYSE	FTI	Tue, Dec 21, 2010	35.78	35.97	35.56	35.85
2393	NYSE	FTI	Mon, Dec 20, 2010	35.66	35.78	34.92	35.55
2392	NYSE	FTI	Fri, Dec 17, 2010	36.16	36.46	35.23	35.38
2391	NYSE	FTI	Thu, Dec 16, 2010	34.94	36.36	34.78	36.21
2390	NYSE	FTI	Wed, Dec 15, 2010	35.29	35.48	34.88	35.05
2389	NYSE	FTI	Tue, Dec 14, 2010	35.91	36.37	35.62	35.75
2388	NYSE	FTI	Mon, Dec 13, 2010	36.26	36.74	35.87	35.90
2387	NYSE	FTI	Fri, Dec 10, 2010	35.81	36.24	35.60	35.94
2386	NYSE	FTI	Thu, Dec 9, 2010	36.02	36.32	35.54	35.70
2385	NYSE	FTI	Wed, Dec 8, 2010	36.14	36.49	35.61	35.79
2384	NYSE	FTI	Tue, Dec 7, 2010	36.57	37.16	35.92	36.06
2383	NYSE	FTI	Mon, Dec 6, 2010	36.11	36.51	36.10	36.48
2382	NYSE	FTI	Fri, Dec 3, 2010	35.90	36.48	35.75	36.37
2381	NYSE	FTI	Thu, Dec 2, 2010	35.26	36.43	35.26	36.32
2380	NYSE	FTI	Wed, Dec 1, 2010	35.21	35.85	34.98	35.67
2379	NYSE	FTI	Tue, Nov 30, 2010	33.97	35.07	33.89	34.48
2378	NYSE	FTI	Mon, Nov 29, 2010	34.07	34.77	33.55	34.60
2377	NYSE	FTI	Fri, Nov 26, 2010	34.11	34.33	33.89	34.18
2376	NYSE	FTI	Wed, Nov 24, 2010	33.21	34.50	33.21	34.49
2375	NYSE	FTI	Tue, Nov 23, 2010	33.37	33.54	32.88	33.33
2374	NYSE	FTI	Mon, Nov 22, 2010	33.57	34.07	33.04	34.00
2373	NYSE	FTI	Fri, Nov 19, 2010	32.69	33.91	32.48	33.89
2372	NYSE	FTI	Thu, Nov 18, 2010	32.22	32.93	32.19	32.83
2371	NYSE	FTI	Wed, Nov 17, 2010	31.20	31.77	31.10	31.69
2370	NYSE	FTI	Tue, Nov 16, 2010	31.38	31.62	31.01	31.29
2369	NYSE	FTI	Mon, Nov 15, 2010	31.62	32.19	31.40	31.76
2368	NYSE	FTI	Fri, Nov 12, 2010	31.63	31.93	30.93	31.40
2367	NYSE	FTI	Thu, Nov 11, 2010	31.88	32.55	31.65	32.38
2366	NYSE	FTI	Wed, Nov 10, 2010	31.70	32.18	31.28	32.17
2365	NYSE	FTI	Tue, Nov 9, 2010	32.42	32.74	31.40	31.62
2364	NYSE	FTI	Mon, Nov 8, 2010	31.77	32.23	31.67	32.14
2363	NYSE	FTI	Fri, Nov 5, 2010	31.64	32.00	31.25	31.95
2362	NYSE	FTI	Thu, Nov 4, 2010	31.02	31.70	31.02	31.68
2361	NYSE	FTI	Wed, Nov 3, 2010	30.30	30.59	29.81	30.59
2360	NYSE	FTI	Tue, Nov 2, 2010	30.04	30.21	29.63	30.19
2359	NYSE	FTI	Mon, Nov 1, 2010	29.94	30.14	29.32	29.59
2358	NYSE	FTI	Fri, Oct 29, 2010	28.72	29.97	28.68	29.51
2357	NYSE	FTI	Thu, Oct 28, 2010	28.65	29.33	28.24	28.79
2356	NYSE	FTI	Wed, Oct 27, 2010	29.92	30.20	29.34	29.99
2355	NYSE	FTI	Tue, Oct 26, 2010	29.40	30.09	29.29	29.54
2354	NYSE	FTI	Mon, Oct 25, 2010	29.91	30.45	29.48	29.56
2353	NYSE	FTI	Fri, Oct 22, 2010	29.70	30.18	29.47	29.59
2352	NYSE	FTI	Thu, Oct 21, 2010	29.40	29.81	29.30	29.54
2351	NYSE	FTI	Wed, Oct 20, 2010	28.93	29.46	28.81	29.28
2350	NYSE	FTI	Tue, Oct 19, 2010	28.86	29.21	28.44	28.79
2349	NYSE	FTI	Mon, Oct 18, 2010	29.78	29.81	29.31	29.45
2348	NYSE	FTI	Fri, Oct 15, 2010	29.97	29.97	29.11	29.84
2347	NYSE	FTI	Thu, Oct 14, 2010	29.82	29.96	29.09	29.49
2346	NYSE	FTI	Wed, Oct 13, 2010	29.55	29.94	29.38	29.81
2345	NYSE	FTI	Tue, Oct 12, 2010	28.99	29.49	28.50	29.37
2344	NYSE	FTI	Mon, Oct 11, 2010	29.02	29.26	28.72	29.14
2343	NYSE	FTI	Fri, Oct 8, 2010	28.20	29.08	28.02	28.99
2342	NYSE	FTI	Thu, Oct 7, 2010	28.68	28.68	27.84	28.05
2341	NYSE	FTI	Wed, Oct 6, 2010	28.55	29.03	28.43	28.53
2340	NYSE	FTI	Tue, Oct 5, 2010	28.07	28.65	27.93	28.52
2339	NYSE	FTI	Mon, Oct 4, 2010	28.32	28.48	27.50	27.63
2338	NYSE	FTI	Fri, Oct 1, 2010	28.27	28.56	27.93	28.41
2337	NYSE	FTI	Thu, Sep 30, 2010	28.72	29.19	27.67	27.95
2336	NYSE	FTI	Wed, Sep 29, 2010	27.33	28.38	27.27	28.23
2335	NYSE	FTI	Tue, Sep 28, 2010	27.27	27.80	27.01	27.42
2334	NYSE	FTI	Mon, Sep 27, 2010	27.51	27.76	27.17	27.22
2333	NYSE	FTI	Fri, Sep 24, 2010	27.10	27.93	27.03	27.65
2332	NYSE	FTI	Thu, Sep 23, 2010	26.57	28.45	26.42	26.63
2331	NYSE	FTI	Wed, Sep 22, 2010	27.11	27.35	26.65	26.78
2330	NYSE	FTI	Tue, Sep 21, 2010	27.71	27.88	27.02	27.07
2329	NYSE	FTI	Mon, Sep 20, 2010	26.84	27.74	26.52	27.66
2328	NYSE	FTI	Fri, Sep 17, 2010	26.91	26.98	26.29	26.67
2327	NYSE	FTI	Thu, Sep 16, 2010	26.87	27.15	26.67	26.88
2326	NYSE	FTI	Wed, Sep 15, 2010	26.92	27.21	26.50	27.19
2325	NYSE	FTI	Tue, Sep 14, 2010	27.53	27.62	26.89	27.14
2324	NYSE	FTI	Mon, Sep 13, 2010	27.30	27.66	26.98	27.57
2323	NYSE	FTI	Fri, Sep 10, 2010	26.80	27.15	26.73	26.97
2322	NYSE	FTI	Thu, Sep 9, 2010	27.10	27.13	26.52	26.62
2321	NYSE	FTI	Wed, Sep 8, 2010	26.87	27.25	26.51	26.65
2320	NYSE	FTI	Tue, Sep 7, 2010	26.92	27.13	26.59	26.69
2319	NYSE	FTI	Fri, Sep 3, 2010	27.26	27.74	26.99	27.25
2318	NYSE	FTI	Thu, Sep 2, 2010	26.62	27.01	26.40	26.98
2317	NYSE	FTI	Wed, Sep 1, 2010	25.84	26.64	25.79	26.52
2316	NYSE	FTI	Tue, Aug 31, 2010	25.19	25.50	25.00	25.32
2315	NYSE	FTI	Mon, Aug 30, 2010	26.10	26.13	25.41	25.43
2314	NYSE	FTI	Fri, Aug 27, 2010	25.73	26.46	25.20	26.17
2313	NYSE	FTI	Thu, Aug 26, 2010	25.53	25.93	25.09	25.28
2312	NYSE	FTI	Wed, Aug 25, 2010	25.16	25.34	24.73	25.29
2311	NYSE	FTI	Tue, Aug 24, 2010	24.98	25.62	24.76	25.38
2310	NYSE	FTI	Mon, Aug 23, 2010	25.34	25.64	25.21	25.36
2309	NYSE	FTI	Fri, Aug 20, 2010	25.22	25.52	24.94	25.23
2308	NYSE	FTI	Thu, Aug 19, 2010	25.93	26.20	25.30	25.50
2307	NYSE	FTI	Wed, Aug 18, 2010	26.52	26.52	26.03	26.08
2306	NYSE	FTI	Tue, Aug 17, 2010	26.14	26.79	25.85	26.63
2305	NYSE	FTI	Mon, Aug 16, 2010	25.21	25.76	25.14	25.71
2304	NYSE	FTI	Fri, Aug 13, 2010	24.97	25.40	24.81	25.36
2303	NYSE	FTI	Thu, Aug 12, 2010	24.74	25.34	24.73	25.00
2302	NYSE	FTI	Wed, Aug 11, 2010	25.35	25.47	24.76	25.16
2301	NYSE	FTI	Tue, Aug 10, 2010	26.03	26.19	25.65	25.99
2300	NYSE	FTI	Mon, Aug 9, 2010	26.42	26.62	26.12	26.59
2299	NYSE	FTI	Fri, Aug 6, 2010	26.18	26.35	25.63	26.16
2298	NYSE	FTI	Thu, Aug 5, 2010	26.16	26.72	26.16	26.51
2297	NYSE	FTI	Wed, Aug 4, 2010	26.40	26.96	26.33	26.73
2296	NYSE	FTI	Tue, Aug 3, 2010	26.31	26.45	25.85	26.37
2295	NYSE	FTI	Mon, Aug 2, 2010	26.51	26.67	26.11	26.47
2294	NYSE	FTI	Fri, Jul 30, 2010	25.27	25.98	25.17	25.90
2293	NYSE	FTI	Thu, Jul 29, 2010	25.31	25.87	24.95	25.84
2292	NYSE	FTI	Wed, Jul 28, 2010	24.59	25.13	24.50	25.06
2291	NYSE	FTI	Tue, Jul 27, 2010	25.32	25.41	24.27	24.55
2290	NYSE	FTI	Mon, Jul 26, 2010	24.79	25.78	24.75	25.30
2289	NYSE	FTI	Fri, Jul 23, 2010	25.40	26.14	25.07	26.09
2288	NYSE	FTI	Thu, Jul 22, 2010	25.14	25.75	25.11	25.57
2287	NYSE	FTI	Wed, Jul 21, 2010	25.30	25.58	24.66	24.84
2286	NYSE	FTI	Tue, Jul 20, 2010	24.19	25.40	24.17	25.20
2285	NYSE	FTI	Mon, Jul 19, 2010	24.66	24.72	24.11	24.54
2284	NYSE	FTI	Fri, Jul 16, 2010	24.79	24.79	24.20	24.27
2283	NYSE	FTI	Thu, Jul 15, 2010	25.17	25.17	24.39	24.99
2282	NYSE	FTI	Wed, Jul 14, 2010	25.16	25.29	24.69	25.12
2281	NYSE	FTI	Tue, Jul 13, 2010	25.43	25.59	25.16	25.25
2280	NYSE	FTI	Mon, Jul 12, 2010	25.20	25.39	24.77	25.07
2279	NYSE	FTI	Fri, Jul 9, 2010	25.29	25.29	24.84	25.22
2278	NYSE	FTI	Thu, Jul 8, 2010	25.04	25.26	24.56	25.24
2277	NYSE	FTI	Wed, Jul 7, 2010	23.27	24.64	23.15	24.62
2276	NYSE	FTI	Tue, Jul 6, 2010	22.85	23.53	22.80	23.17
2275	NYSE	FTI	Fri, Jul 2, 2010	21.98	22.54	21.90	22.32
2274	NYSE	FTI	Thu, Jul 1, 2010	21.47	21.93	20.94	21.86
2273	NYSE	FTI	Wed, Jun 30, 2010	21.13	22.12	21.05	21.55
2272	NYSE	FTI	Tue, Jun 29, 2010	21.23	21.39	20.95	21.15
2271	NYSE	FTI	Mon, Jun 28, 2010	22.01	22.02	21.55	21.56
2270	NYSE	FTI	Fri, Jun 25, 2010	21.93	22.26	21.55	22.07
2269	NYSE	FTI	Thu, Jun 24, 2010	21.95	22.32	21.80	21.89
2268	NYSE	FTI	Wed, Jun 23, 2010	21.99	22.17	21.54	22.12
2267	NYSE	FTI	Tue, Jun 22, 2010	22.95	22.95	21.87	21.90
2266	NYSE	FTI	Mon, Jun 21, 2010	22.91	22.99	22.24	22.51
2265	NYSE	FTI	Fri, Jun 18, 2010	22.93	22.93	22.30	22.57
2264	NYSE	FTI	Thu, Jun 17, 2010	22.81	22.89	22.10	22.42
2263	NYSE	FTI	Wed, Jun 16, 2010	22.23	22.85	22.13	22.65
2262	NYSE	FTI	Tue, Jun 15, 2010	22.00	22.77	21.88	22.66
2261	NYSE	FTI	Mon, Jun 14, 2010	22.39	22.39	21.50	21.59
2260	NYSE	FTI	Fri, Jun 11, 2010	21.04	21.83	20.90	21.51
2259	NYSE	FTI	Thu, Jun 10, 2010	20.22	21.33	20.19	21.31
2258	NYSE	FTI	Wed, Jun 9, 2010	20.01	20.92	19.59	19.73
2257	NYSE	FTI	Tue, Jun 8, 2010	19.46	19.96	18.89	19.86
2256	NYSE	FTI	Mon, Jun 7, 2010	20.37	20.64	19.43	19.48
2255	NYSE	FTI	Fri, Jun 4, 2010	20.16	21.13	20.04	20.18
2254	NYSE	FTI	Thu, Jun 3, 2010	21.17	21.28	20.16	20.68
2253	NYSE	FTI	Wed, Jun 2, 2010	20.26	21.28	20.06	20.92
2252	NYSE	FTI	Tue, Jun 1, 2010	23.50	23.50	20.09	20.19
2251	NYSE	FTI	Fri, May 28, 2010	25.51	25.51	23.61	23.80
2250	NYSE	FTI	Thu, May 27, 2010	24.89	25.53	24.56	25.53
2249	NYSE	FTI	Wed, May 26, 2010	24.38	25.17	24.03	24.21
2248	NYSE	FTI	Tue, May 25, 2010	23.05	24.27	22.80	24.20
2247	NYSE	FTI	Mon, May 24, 2010	24.08	24.27	23.51	23.55
2246	NYSE	FTI	Fri, May 21, 2010	22.14	24.16	22.06	24.15
2245	NYSE	FTI	Thu, May 20, 2010	23.31	23.48	22.45	22.68
2244	NYSE	FTI	Wed, May 19, 2010	24.49	24.71	23.73	24.16
2243	NYSE	FTI	Tue, May 18, 2010	25.11	25.36	24.37	24.52
2242	NYSE	FTI	Mon, May 17, 2010	25.23	25.43	24.19	24.67
2241	NYSE	FTI	Fri, May 14, 2010	25.99	26.07	24.70	25.14
2240	NYSE	FTI	Thu, May 13, 2010	26.53	26.80	26.10	26.18
2239	NYSE	FTI	Wed, May 12, 2010	26.04	26.67	26.04	26.60
2238	NYSE	FTI	Tue, May 11, 2010	26.35	26.70	25.83	25.88
2237	NYSE	FTI	Mon, May 10, 2010	25.08	26.83	24.78	26.79
2236	NYSE	FTI	Fri, May 7, 2010	25.08	25.68	23.67	24.26
2235	NYSE	FTI	Thu, May 6, 2010	25.99	26.37	23.15	25.25
2234	NYSE	FTI	Wed, May 5, 2010	26.62	26.96	26.08	26.23
2233	NYSE	FTI	Tue, May 4, 2010	27.54	28.09	26.84	27.15
2232	NYSE	FTI	Mon, May 3, 2010	27.89	28.34	27.50	28.22
2231	NYSE	FTI	Fri, Apr 30, 2010	29.63	29.83	27.65	27.71
2230	NYSE	FTI	Thu, Apr 29, 2010	28.43	31.33	28.43	30.01
2229	NYSE	FTI	Wed, Apr 28, 2010	27.53	27.76	27.04	27.60
2228	NYSE	FTI	Tue, Apr 27, 2010	28.63	28.65	27.30	27.42
2227	NYSE	FTI	Mon, Apr 26, 2010	28.61	28.94	28.52	28.75
2226	NYSE	FTI	Fri, Apr 23, 2010	27.69	28.59	27.65	28.57
2225	NYSE	FTI	Thu, Apr 22, 2010	27.03	27.88	26.90	27.87
2224	NYSE	FTI	Wed, Apr 21, 2010	27.41	27.57	27.00	27.39
2223	NYSE	FTI	Tue, Apr 20, 2010	26.94	27.50	26.81	27.50
2222	NYSE	FTI	Mon, Apr 19, 2010	26.67	27.05	26.48	26.61
2221	NYSE	FTI	Fri, Apr 16, 2010	27.62	27.96	26.89	27.01
2220	NYSE	FTI	Thu, Apr 15, 2010	27.92	28.02	27.57	27.78
2219	NYSE	FTI	Wed, Apr 14, 2010	27.56	27.96	27.33	27.86
2218	NYSE	FTI	Tue, Apr 13, 2010	27.72	27.72	26.92	27.43
2217	NYSE	FTI	Mon, Apr 12, 2010	27.63	27.98	27.55	27.75
2216	NYSE	FTI	Fri, Apr 9, 2010	27.81	27.89	27.29	27.57
2215	NYSE	FTI	Thu, Apr 8, 2010	27.33	27.81	27.18	27.79
2214	NYSE	FTI	Wed, Apr 7, 2010	28.15	28.15	27.45	27.70
2213	NYSE	FTI	Tue, Apr 6, 2010	27.84	28.35	27.64	28.23
2212	NYSE	FTI	Mon, Apr 5, 2010	27.23	27.88	27.14	27.84
2211	NYSE	FTI	Thu, Apr 1, 2010	26.74	27.04	26.72	27.03
2210	NYSE	FTI	Wed, Mar 31, 2010	26.76	26.93	26.41	26.45
2209	NYSE	FTI	Tue, Mar 30, 2010	25.99	27.03	25.70	26.75
2208	NYSE	FTI	Mon, Mar 29, 2010	25.44	25.87	25.36	25.77
2207	NYSE	FTI	Fri, Mar 26, 2010	25.20	25.46	25.00	25.23
2206	NYSE	FTI	Thu, Mar 25, 2010	25.25	25.46	25.01	25.09
2205	NYSE	FTI	Wed, Mar 24, 2010	25.16	25.44	25.00	25.00
2204	NYSE	FTI	Tue, Mar 23, 2010	25.06	25.42	24.96	25.35
2203	NYSE	FTI	Mon, Mar 22, 2010	24.32	25.07	24.16	24.95
2202	NYSE	FTI	Fri, Mar 19, 2010	25.56	25.61	24.51	24.63
2201	NYSE	FTI	Thu, Mar 18, 2010	26.06	26.18	25.30	25.38
2200	NYSE	FTI	Wed, Mar 17, 2010	26.13	26.20	25.74	26.03
2199	NYSE	FTI	Tue, Mar 16, 2010	24.96	26.02	24.93	25.93
2198	NYSE	FTI	Mon, Mar 15, 2010	25.38	25.52	24.76	24.91
2197	NYSE	FTI	Fri, Mar 12, 2010	25.08	25.49	25.02	25.45
2196	NYSE	FTI	Thu, Mar 11, 2010	24.99	25.13	24.75	25.00
2195	NYSE	FTI	Wed, Mar 10, 2010	24.91	25.30	24.78	25.15
2194	NYSE	FTI	Tue, Mar 9, 2010	24.66	25.09	24.66	24.86
2193	NYSE	FTI	Mon, Mar 8, 2010	25.13	25.27	24.71	24.81
2192	NYSE	FTI	Fri, Mar 5, 2010	24.84	25.19	24.72	25.18
2191	NYSE	FTI	Thu, Mar 4, 2010	24.89	24.89	24.30	24.44
2190	NYSE	FTI	Wed, Mar 3, 2010	23.55	25.44	23.53	24.81
2189	NYSE	FTI	Tue, Mar 2, 2010	23.26	23.64	23.25	23.56
2188	NYSE	FTI	Mon, Mar 1, 2010	23.18	23.32	23.04	23.29
2187	NYSE	FTI	Fri, Feb 26, 2010	23.26	23.31	22.86	22.99
2186	NYSE	FTI	Thu, Feb 25, 2010	22.38	23.26	22.27	23.24
2185	NYSE	FTI	Wed, Feb 24, 2010	22.59	22.95	22.40	22.94
2184	NYSE	FTI	Tue, Feb 23, 2010	22.39	22.45	21.89	22.08
2183	NYSE	FTI	Mon, Feb 22, 2010	22.65	22.83	22.37	22.51
2182	NYSE	FTI	Fri, Feb 19, 2010	22.52	22.73	22.29	22.55
2181	NYSE	FTI	Thu, Feb 18, 2010	22.20	22.65	21.91	22.43
2180	NYSE	FTI	Wed, Feb 17, 2010	23.34	23.98	22.67	22.87
2179	NYSE	FTI	Tue, Feb 16, 2010	23.94	24.08	23.70	23.97
2178	NYSE	FTI	Fri, Feb 12, 2010	23.17	23.55	22.83	23.51
2177	NYSE	FTI	Thu, Feb 11, 2010	22.73	23.50	22.52	23.49
2176	NYSE	FTI	Wed, Feb 10, 2010	22.53	22.86	22.11	22.68
2175	NYSE	FTI	Tue, Feb 9, 2010	22.44	23.06	22.22	22.65
2174	NYSE	FTI	Mon, Feb 8, 2010	21.92	22.41	21.62	21.89
2173	NYSE	FTI	Fri, Feb 5, 2010	22.13	22.26	21.14	21.94
2172	NYSE	FTI	Thu, Feb 4, 2010	22.71	22.72	22.11	22.13
2171	NYSE	FTI	Wed, Feb 3, 2010	22.67	23.07	22.53	23.00
2170	NYSE	FTI	Tue, Feb 2, 2010	22.71	22.86	22.30	22.77
2169	NYSE	FTI	Mon, Feb 1, 2010	21.98	22.68	21.84	22.58
2168	NYSE	FTI	Fri, Jan 29, 2010	22.16	22.64	21.66	21.76
2167	NYSE	FTI	Thu, Jan 28, 2010	22.30	22.36	21.53	21.89
2166	NYSE	FTI	Wed, Jan 27, 2010	22.12	22.27	21.68	22.19
2165	NYSE	FTI	Tue, Jan 26, 2010	22.13	22.76	21.86	22.09
2164	NYSE	FTI	Mon, Jan 25, 2010	22.35	22.74	22.17	22.35
2163	NYSE	FTI	Fri, Jan 22, 2010	22.76	22.90	22.16	22.20
2162	NYSE	FTI	Thu, Jan 21, 2010	24.01	24.14	23.00	23.00
2161	NYSE	FTI	Wed, Jan 20, 2010	23.74	23.97	23.48	23.92
2160	NYSE	FTI	Tue, Jan 19, 2010	24.01	24.45	23.96	24.43
2159	NYSE	FTI	Fri, Jan 15, 2010	23.76	24.14	23.58	24.07
2158	NYSE	FTI	Thu, Jan 14, 2010	23.71	24.01	23.63	23.78
2157	NYSE	FTI	Wed, Jan 13, 2010	23.77	24.10	23.33	23.90
2156	NYSE	FTI	Tue, Jan 12, 2010	24.01	24.03	23.48	23.67
2155	NYSE	FTI	Mon, Jan 11, 2010	25.06	25.16	24.13	24.41
2154	NYSE	FTI	Fri, Jan 8, 2010	24.42	24.97	24.25	24.93
2153	NYSE	FTI	Thu, Jan 7, 2010	24.68	24.74	24.32	24.49
2152	NYSE	FTI	Wed, Jan 6, 2010	24.59	24.81	24.10	24.77
2151	NYSE	FTI	Tue, Jan 5, 2010	24.24	24.78	24.19	24.66
2150	NYSE	FTI	Mon, Jan 4, 2010	23.80	24.44	23.80	24.24
2149	NYSE	FTI	Thu, Dec 31, 2009	23.92	24.12	23.67	23.67
2148	NYSE	FTI	Wed, Dec 30, 2009	23.88	24.07	23.79	23.89
2147	NYSE	FTI	Tue, Dec 29, 2009	24.22	24.30	23.88	24.05
2146	NYSE	FTI	Mon, Dec 28, 2009	24.14	24.35	23.96	24.08
2145	NYSE	FTI	Thu, Dec 24, 2009	24.01	24.27	24.01	24.05
2144	NYSE	FTI	Wed, Dec 23, 2009	24.12	24.28	23.20	24.04
2143	NYSE	FTI	Tue, Dec 22, 2009	23.92	24.38	23.85	24.05
2142	NYSE	FTI	Mon, Dec 21, 2009	23.68	24.02	23.64	23.84
2141	NYSE	FTI	Fri, Dec 18, 2009	23.66	23.67	23.14	23.56
2140	NYSE	FTI	Thu, Dec 17, 2009	23.36	23.60	23.20	23.36
2139	NYSE	FTI	Wed, Dec 16, 2009	23.15	23.60	23.05	23.57
2138	NYSE	FTI	Tue, Dec 15, 2009	22.66	23.20	22.55	23.04
2137	NYSE	FTI	Mon, Dec 14, 2009	22.65	22.77	22.49	22.70
2136	NYSE	FTI	Fri, Dec 11, 2009	22.48	22.51	21.94	22.30
2135	NYSE	FTI	Thu, Dec 10, 2009	22.03	22.35	21.91	22.27
2134	NYSE	FTI	Wed, Dec 9, 2009	21.77	21.90	21.24	21.73
2133	NYSE	FTI	Tue, Dec 8, 2009	22.08	22.13	21.57	21.67
2132	NYSE	FTI	Mon, Dec 7, 2009	22.36	22.67	22.24	22.31
2131	NYSE	FTI	Fri, Dec 4, 2009	23.02	23.42	22.19	22.47
2130	NYSE	FTI	Thu, Dec 3, 2009	23.34	23.34	22.64	22.72
2129	NYSE	FTI	Wed, Dec 2, 2009	23.48	23.48	23.08	23.33
2128	NYSE	FTI	Tue, Dec 1, 2009	22.54	23.18	22.54	23.10
2127	NYSE	FTI	Mon, Nov 30, 2009	21.90	22.42	21.86	22.29
2126	NYSE	FTI	Fri, Nov 27, 2009	22.08	22.25	21.73	22.03
2125	NYSE	FTI	Wed, Nov 25, 2009	22.51	22.85	22.29	22.83
2124	NYSE	FTI	Tue, Nov 24, 2009	22.52	22.63	22.10	22.51
2123	NYSE	FTI	Mon, Nov 23, 2009	22.81	23.04	22.54	22.61
2122	NYSE	FTI	Fri, Nov 20, 2009	22.64	22.64	22.12	22.25
2121	NYSE	FTI	Thu, Nov 19, 2009	23.12	23.17	22.53	22.75
2120	NYSE	FTI	Wed, Nov 18, 2009	23.66	23.66	23.09	23.31
2119	NYSE	FTI	Tue, Nov 17, 2009	23.96	24.01	23.27	23.60
2118	NYSE	FTI	Mon, Nov 16, 2009	23.56	24.21	23.49	23.98
2117	NYSE	FTI	Fri, Nov 13, 2009	23.29	23.49	22.96	23.36
2116	NYSE	FTI	Thu, Nov 12, 2009	23.86	24.10	23.18	23.25
2115	NYSE	FTI	Wed, Nov 11, 2009	24.14	24.30	23.81	23.94
2114	NYSE	FTI	Tue, Nov 10, 2009	24.00	24.24	23.67	23.85
2113	NYSE	FTI	Mon, Nov 9, 2009	23.63	24.10	23.45	23.99
2112	NYSE	FTI	Fri, Nov 6, 2009	22.68	23.27	22.65	23.18
2111	NYSE	FTI	Thu, Nov 5, 2009	22.43	23.02	22.21	23.01
2110	NYSE	FTI	Wed, Nov 4, 2009	22.59	23.04	22.12	22.15
2109	NYSE	FTI	Tue, Nov 3, 2009	21.52	22.50	21.27	22.31
2108	NYSE	FTI	Mon, Nov 2, 2009	21.68	22.23	21.43	21.91
2107	NYSE	FTI	Fri, Oct 30, 2009	22.59	22.61	21.34	21.53
2106	NYSE	FTI	Thu, Oct 29, 2009	23.18	23.18	22.15	22.75
2105	NYSE	FTI	Wed, Oct 28, 2009	23.63	23.94	22.05	22.06
2104	NYSE	FTI	Tue, Oct 27, 2009	23.14	23.39	22.81	23.16
2103	NYSE	FTI	Mon, Oct 26, 2009	23.61	24.21	22.88	23.12
2102	NYSE	FTI	Fri, Oct 23, 2009	24.16	24.21	23.27	23.60
2101	NYSE	FTI	Thu, Oct 22, 2009	23.92	24.10	23.36	24.06
2100	NYSE	FTI	Wed, Oct 21, 2009	23.23	24.35	23.16	23.87
2099	NYSE	FTI	Tue, Oct 20, 2009	23.81	23.81	22.88	23.33
2098	NYSE	FTI	Mon, Oct 19, 2009	23.42	23.96	23.33	23.76
2097	NYSE	FTI	Fri, Oct 16, 2009	23.41	23.53	23.11	23.42
2096	NYSE	FTI	Thu, Oct 15, 2009	23.26	23.62	22.98	23.60
2095	NYSE	FTI	Wed, Oct 14, 2009	23.02	23.46	22.88	23.39
2094	NYSE	FTI	Tue, Oct 13, 2009	22.90	22.93	22.30	22.66
2093	NYSE	FTI	Mon, Oct 12, 2009	22.91	23.22	22.70	22.87
2092	NYSE	FTI	Fri, Oct 9, 2009	22.60	22.84	22.36	22.62
2091	NYSE	FTI	Thu, Oct 8, 2009	22.41	22.69	21.98	22.65
2090	NYSE	FTI	Wed, Oct 7, 2009	21.78	22.07	21.55	22.07
2089	NYSE	FTI	Tue, Oct 6, 2009	21.49	22.09	21.49	21.85
2088	NYSE	FTI	Mon, Oct 5, 2009	20.44	21.19	20.40	21.17
2087	NYSE	FTI	Fri, Oct 2, 2009	20.28	20.70	20.23	20.45
2086	NYSE	FTI	Thu, Oct 1, 2009	21.35	21.56	20.68	20.71
2085	NYSE	FTI	Wed, Sep 30, 2009	21.72	21.84	21.10	21.38
2084	NYSE	FTI	Tue, Sep 29, 2009	21.64	21.77	21.41	21.62
2083	NYSE	FTI	Mon, Sep 28, 2009	21.20	21.80	21.19	21.66
2082	NYSE	FTI	Fri, Sep 25, 2009	21.24	21.53	21.04	21.20
2081	NYSE	FTI	Thu, Sep 24, 2009	21.86	21.86	21.14	21.27
2080	NYSE	FTI	Wed, Sep 23, 2009	22.70	22.70	21.93	21.98
2079	NYSE	FTI	Tue, Sep 22, 2009	22.47	22.71	22.13	22.64
2078	NYSE	FTI	Mon, Sep 21, 2009	21.90	22.37	21.49	22.35
2077	NYSE	FTI	Fri, Sep 18, 2009	22.28	22.70	21.80	22.25
2076	NYSE	FTI	Thu, Sep 17, 2009	22.34	22.68	22.06	22.16
2075	NYSE	FTI	Wed, Sep 16, 2009	22.51	22.52	22.04	22.36
2074	NYSE	FTI	Tue, Sep 15, 2009	21.91	22.40	21.60	22.37
2073	NYSE	FTI	Mon, Sep 14, 2009	20.92	21.72	20.68	21.71
2072	NYSE	FTI	Fri, Sep 11, 2009	20.66	21.17	20.66	21.10
2071	NYSE	FTI	Thu, Sep 10, 2009	20.47	20.83	20.31	20.65
2070	NYSE	FTI	Wed, Sep 9, 2009	20.57	20.69	20.03	20.36
2069	NYSE	FTI	Tue, Sep 8, 2009	20.08	20.63	19.86	20.57
2068	NYSE	FTI	Fri, Sep 4, 2009	19.07	19.54	18.99	19.51
2067	NYSE	FTI	Thu, Sep 3, 2009	18.98	19.12	18.79	19.07
2066	NYSE	FTI	Wed, Sep 2, 2009	18.78	18.86	18.35	18.73
2065	NYSE	FTI	Tue, Sep 1, 2009	19.34	19.68	18.76	18.80
2064	NYSE	FTI	Mon, Aug 31, 2009	19.57	19.58	19.20	19.52
2063	NYSE	FTI	Fri, Aug 28, 2009	19.99	20.13	19.70	19.92
2062	NYSE	FTI	Thu, Aug 27, 2009	19.70	19.87	19.25	19.84
2061	NYSE	FTI	Wed, Aug 26, 2009	19.44	19.90	19.39	19.84
2060	NYSE	FTI	Tue, Aug 25, 2009	20.05	20.05	19.50	19.71
2059	NYSE	FTI	Mon, Aug 24, 2009	19.82	20.20	19.74	19.92
2058	NYSE	FTI	Fri, Aug 21, 2009	19.17	19.64	19.16	19.62
2057	NYSE	FTI	Thu, Aug 20, 2009	18.50	18.92	18.35	18.90
2056	NYSE	FTI	Wed, Aug 19, 2009	17.89	18.60	17.71	18.48
2055	NYSE	FTI	Tue, Aug 18, 2009	17.69	18.16	17.62	18.12
2054	NYSE	FTI	Mon, Aug 17, 2009	17.84	17.84	17.43	17.70
2053	NYSE	FTI	Fri, Aug 14, 2009	18.77	18.80	18.10	18.25
2052	NYSE	FTI	Thu, Aug 13, 2009	18.47	18.80	18.28	18.77
2051	NYSE	FTI	Wed, Aug 12, 2009	17.75	18.52	17.75	18.33
2050	NYSE	FTI	Tue, Aug 11, 2009	18.05	18.07	17.71	17.75
2049	NYSE	FTI	Mon, Aug 10, 2009	17.80	18.19	17.75	18.11
2048	NYSE	FTI	Fri, Aug 7, 2009	18.16	18.29	17.45	17.87
2047	NYSE	FTI	Thu, Aug 6, 2009	18.04	18.05	17.62	17.82
2046	NYSE	FTI	Wed, Aug 5, 2009	18.08	18.10	17.67	17.91
2045	NYSE	FTI	Tue, Aug 4, 2009	18.19	18.48	17.98	18.08
2044	NYSE	FTI	Mon, Aug 3, 2009	18.06	18.43	18.03	18.32
2043	NYSE	FTI	Fri, Jul 31, 2009	17.35	18.00	17.35	17.80
2042	NYSE	FTI	Thu, Jul 30, 2009	17.46	17.70	17.25	17.51
2041	NYSE	FTI	Wed, Jul 29, 2009	17.40	17.92	16.95	17.19
2040	NYSE	FTI	Tue, Jul 28, 2009	16.62	17.06	16.33	17.02
2039	NYSE	FTI	Mon, Jul 27, 2009	16.85	17.12	16.70	17.07
2038	NYSE	FTI	Fri, Jul 24, 2009	16.75	16.94	16.49	16.93
2037	NYSE	FTI	Thu, Jul 23, 2009	16.41	16.84	16.38	16.78
2036	NYSE	FTI	Wed, Jul 22, 2009	16.65	16.74	16.29	16.42
2035	NYSE	FTI	Tue, Jul 21, 2009	16.78	17.12	16.40	16.77
2034	NYSE	FTI	Mon, Jul 20, 2009	16.50	16.59	16.07	16.55
2033	NYSE	FTI	Fri, Jul 17, 2009	15.93	16.20	15.73	16.08
2032	NYSE	FTI	Thu, Jul 16, 2009	15.48	15.98	15.31	15.91
2031	NYSE	FTI	Wed, Jul 15, 2009	15.18	15.66	15.18	15.62
2030	NYSE	FTI	Tue, Jul 14, 2009	14.70	14.98	14.66	14.98
2029	NYSE	FTI	Mon, Jul 13, 2009	14.44	14.62	13.88	14.60
2028	NYSE	FTI	Fri, Jul 10, 2009	14.19	14.52	14.03	14.40
2027	NYSE	FTI	Thu, Jul 9, 2009	14.58	14.76	14.19	14.46
2026	NYSE	FTI	Wed, Jul 8, 2009	14.40	14.68	13.94	14.37
2025	NYSE	FTI	Tue, Jul 7, 2009	15.01	15.01	14.43	14.46
2024	NYSE	FTI	Mon, Jul 6, 2009	14.54	15.00	14.33	14.96
2023	NYSE	FTI	Thu, Jul 2, 2009	15.25	15.25	14.78	14.91
2022	NYSE	FTI	Wed, Jul 1, 2009	15.41	15.82	15.41	15.55
2021	NYSE	FTI	Tue, Jun 30, 2009	15.51	15.75	15.09	15.38
2020	NYSE	FTI	Mon, Jun 29, 2009	15.63	15.86	15.38	15.58
2019	NYSE	FTI	Fri, Jun 26, 2009	15.65	15.72	15.43	15.48
2018	NYSE	FTI	Thu, Jun 25, 2009	14.80	15.78	14.80	15.70
2017	NYSE	FTI	Wed, Jun 24, 2009	14.75	15.11	14.53	14.74
2016	NYSE	FTI	Tue, Jun 23, 2009	14.53	14.85	14.42	14.67
2015	NYSE	FTI	Mon, Jun 22, 2009	15.03	15.15	14.40	14.41
2014	NYSE	FTI	Fri, Jun 19, 2009	15.57	15.62	15.10	15.36
2013	NYSE	FTI	Thu, Jun 18, 2009	15.32	15.60	15.10	15.36
2012	NYSE	FTI	Wed, Jun 17, 2009	15.63	15.74	15.20	15.41
2011	NYSE	FTI	Tue, Jun 16, 2009	16.28	16.49	15.70	15.75
2010	NYSE	FTI	Mon, Jun 15, 2009	16.44	16.44	15.90	16.09
2009	NYSE	FTI	Fri, Jun 12, 2009	17.05	17.06	16.49	16.72
2008	NYSE	FTI	Thu, Jun 11, 2009	16.88	17.42	16.88	17.16
2007	NYSE	FTI	Wed, Jun 10, 2009	17.46	17.46	16.55	16.85
2006	NYSE	FTI	Tue, Jun 9, 2009	16.79	17.20	16.59	16.98
2005	NYSE	FTI	Mon, Jun 8, 2009	17.05	17.05	16.28	16.72
2004	NYSE	FTI	Fri, Jun 5, 2009	17.69	17.73	17.05	17.19
2003	NYSE	FTI	Thu, Jun 4, 2009	17.92	18.01	17.12	17.56
2002	NYSE	FTI	Wed, Jun 3, 2009	17.59	17.59	16.71	17.02
2001	NYSE	FTI	Tue, Jun 2, 2009	17.79	18.21	17.55	17.85
2000	NYSE	FTI	Mon, Jun 1, 2009	17.50	18.00	17.38	17.89
1999	NYSE	FTI	Fri, May 29, 2009	16.76	17.09	16.48	17.04
1998	NYSE	FTI	Thu, May 28, 2009	15.46	15.98	15.15	15.93
1997	NYSE	FTI	Wed, May 27, 2009	16.54	16.59	15.89	15.94
1996	NYSE	FTI	Tue, May 26, 2009	15.55	16.54	15.36	16.46
1995	NYSE	FTI	Fri, May 22, 2009	15.86	16.09	15.69	15.79
1994	NYSE	FTI	Thu, May 21, 2009	16.07	16.13	15.44	15.70
1993	NYSE	FTI	Wed, May 20, 2009	16.27	17.10	16.26	16.40
1992	NYSE	FTI	Tue, May 19, 2009	15.39	16.04	15.11	15.97
1991	NYSE	FTI	Mon, May 18, 2009	14.89	15.46	14.84	15.46
1990	NYSE	FTI	Fri, May 15, 2009	14.49	14.89	14.36	14.57
1989	NYSE	FTI	Thu, May 14, 2009	14.05	14.82	13.98	14.60
1988	NYSE	FTI	Wed, May 13, 2009	14.82	14.89	14.12	14.26
1987	NYSE	FTI	Tue, May 12, 2009	15.34	15.46	14.69	15.15
1986	NYSE	FTI	Mon, May 11, 2009	15.54	15.54	14.98	15.13
1985	NYSE	FTI	Fri, May 8, 2009	15.04	15.91	15.03	15.86
1984	NYSE	FTI	Thu, May 7, 2009	15.70	15.70	14.51	14.73
1983	NYSE	FTI	Wed, May 6, 2009	15.21	15.34	14.88	15.25
1982	NYSE	FTI	Tue, May 5, 2009	15.09	15.17	14.37	14.89
1981	NYSE	FTI	Mon, May 4, 2009	14.60	15.24	14.50	15.24
1980	NYSE	FTI	Fri, May 1, 2009	13.97	14.56	13.73	14.29
1979	NYSE	FTI	Thu, Apr 30, 2009	14.08	14.73	13.76	14.01
1978	NYSE	FTI	Wed, Apr 29, 2009	14.01	14.76	13.81	14.71
1977	NYSE	FTI	Tue, Apr 28, 2009	14.03	14.11	13.69	13.84
1976	NYSE	FTI	Mon, Apr 27, 2009	14.28	14.53	14.14	14.29
1975	NYSE	FTI	Fri, Apr 24, 2009	14.57	14.94	14.41	14.79
1974	NYSE	FTI	Thu, Apr 23, 2009	14.71	14.76	13.91	14.24
1973	NYSE	FTI	Wed, Apr 22, 2009	14.26	14.96	14.17	14.51
1972	NYSE	FTI	Tue, Apr 21, 2009	13.83	14.64	13.70	14.51
1971	NYSE	FTI	Mon, Apr 20, 2009	14.78	14.94	13.94	14.05
1970	NYSE	FTI	Fri, Apr 17, 2009	14.70	15.32	14.70	15.26
1969	NYSE	FTI	Thu, Apr 16, 2009	14.24	14.71	13.95	14.63
1968	NYSE	FTI	Wed, Apr 15, 2009	14.08	14.31	13.88	14.16
1967	NYSE	FTI	Tue, Apr 14, 2009	14.28	14.69	14.00	14.17
1966	NYSE	FTI	Mon, Apr 13, 2009	14.29	14.64	14.01	14.45
1965	NYSE	FTI	Thu, Apr 9, 2009	14.11	14.57	14.11	14.57
1964	NYSE	FTI	Wed, Apr 8, 2009	13.33	13.90	13.14	13.75
1963	NYSE	FTI	Tue, Apr 7, 2009	13.34	13.42	13.17	13.26
1962	NYSE	FTI	Mon, Apr 6, 2009	14.05	14.09	13.31	13.65
1961	NYSE	FTI	Fri, Apr 3, 2009	14.06	14.38	13.69	14.26
1960	NYSE	FTI	Thu, Apr 2, 2009	13.44	13.88	13.41	13.53
1959	NYSE	FTI	Wed, Apr 1, 2009	12.49	13.01	12.32	12.95
1958	NYSE	FTI	Tue, Mar 31, 2009	13.16	13.29	12.82	12.84
1957	NYSE	FTI	Mon, Mar 30, 2009	12.77	13.08	12.52	12.95
1956	NYSE	FTI	Fri, Mar 27, 2009	13.17	13.32	12.68	13.18
1955	NYSE	FTI	Thu, Mar 26, 2009	13.46	13.62	13.04	13.33
1954	NYSE	FTI	Wed, Mar 25, 2009	13.50	13.54	12.86	13.34
1953	NYSE	FTI	Tue, Mar 24, 2009	13.66	13.80	13.18	13.43
1952	NYSE	FTI	Mon, Mar 23, 2009	13.20	13.92	13.06	13.90
1951	NYSE	FTI	Fri, Mar 20, 2009	13.43	13.56	12.73	12.82
1950	NYSE	FTI	Thu, Mar 19, 2009	12.97	13.61	12.85	13.40
1949	NYSE	FTI	Wed, Mar 18, 2009	11.91	12.55	11.62	12.49
1948	NYSE	FTI	Tue, Mar 17, 2009	11.71	12.27	11.57	12.17
1947	NYSE	FTI	Mon, Mar 16, 2009	11.19	12.16	11.14	11.76
1946	NYSE	FTI	Fri, Mar 13, 2009	10.85	11.13	10.64	11.08
1945	NYSE	FTI	Thu, Mar 12, 2009	10.58	11.07	10.38	11.06
1944	NYSE	FTI	Wed, Mar 11, 2009	10.97	11.05	10.37	10.51
1943	NYSE	FTI	Tue, Mar 10, 2009	10.39	11.01	10.39	10.89
1942	NYSE	FTI	Mon, Mar 9, 2009	9.85	10.43	9.75	10.04
1941	NYSE	FTI	Fri, Mar 6, 2009	10.00	10.11	9.56	9.96
1940	NYSE	FTI	Thu, Mar 5, 2009	9.95	10.35	9.70	9.86
1939	NYSE	FTI	Wed, Mar 4, 2009	10.06	10.55	9.98	10.28
1938	NYSE	FTI	Tue, Mar 3, 2009	10.04	10.42	9.68	9.74
1937	NYSE	FTI	Mon, Mar 2, 2009	10.52	10.71	9.74	9.94
1936	NYSE	FTI	Fri, Feb 27, 2009	10.65	11.28	10.45	10.84
1935	NYSE	FTI	Thu, Feb 26, 2009	10.81	11.30	10.77	10.94
1934	NYSE	FTI	Wed, Feb 25, 2009	10.67	11.03	10.28	10.67
1933	NYSE	FTI	Tue, Feb 24, 2009	10.11	10.72	9.99	10.68
1932	NYSE	FTI	Mon, Feb 23, 2009	10.90	10.90	9.99	10.01
1931	NYSE	FTI	Fri, Feb 20, 2009	10.93	11.08	10.48	10.76
1930	NYSE	FTI	Thu, Feb 19, 2009	11.26	11.78	11.20	11.25
1929	NYSE	FTI	Wed, Feb 18, 2009	11.33	11.43	10.88	11.05
1928	NYSE	FTI	Tue, Feb 17, 2009	11.67	12.30	11.28	11.31
1927	NYSE	FTI	Fri, Feb 13, 2009	11.92	12.05	11.36	11.45
1926	NYSE	FTI	Thu, Feb 12, 2009	11.63	11.97	11.20	11.97
1925	NYSE	FTI	Wed, Feb 11, 2009	12.15	12.52	11.34	11.73
1924	NYSE	FTI	Tue, Feb 10, 2009	12.22	12.52	11.69	11.91
1923	NYSE	FTI	Mon, Feb 9, 2009	12.00	12.73	11.94	12.27
1922	NYSE	FTI	Fri, Feb 6, 2009	11.78	12.38	11.73	12.19
1921	NYSE	FTI	Thu, Feb 5, 2009	11.30	11.89	10.93	11.86
1920	NYSE	FTI	Wed, Feb 4, 2009	11.23	11.77	11.19	11.36
1919	NYSE	FTI	Tue, Feb 3, 2009	10.94	11.41	10.61	11.09
1918	NYSE	FTI	Mon, Feb 2, 2009	11.89	11.93	10.78	10.90
1917	NYSE	FTI	Fri, Jan 30, 2009	12.63	12.64	11.99	12.11
1916	NYSE	FTI	Thu, Jan 29, 2009	12.83	12.83	12.18	12.36
1915	NYSE	FTI	Wed, Jan 28, 2009	12.04	13.15	11.91	13.14
1914	NYSE	FTI	Tue, Jan 27, 2009	12.17	12.27	11.64	11.91
1913	NYSE	FTI	Mon, Jan 26, 2009	11.62	12.39	11.62	12.08
1912	NYSE	FTI	Fri, Jan 23, 2009	10.36	11.53	10.36	11.48
1911	NYSE	FTI	Thu, Jan 22, 2009	10.86	11.10	10.44	10.69
1910	NYSE	FTI	Wed, Jan 21, 2009	10.29	11.20	10.27	11.18
1909	NYSE	FTI	Tue, Jan 20, 2009	10.51	10.81	10.09	10.20
1908	NYSE	FTI	Fri, Jan 16, 2009	10.72	10.86	10.39	10.74
1907	NYSE	FTI	Thu, Jan 15, 2009	9.88	10.55	9.70	10.42
1906	NYSE	FTI	Wed, Jan 14, 2009	10.46	10.47	9.75	9.97
1905	NYSE	FTI	Tue, Jan 13, 2009	10.43	10.60	10.15	10.49
1904	NYSE	FTI	Mon, Jan 12, 2009	10.56	10.83	10.15	10.33
1903	NYSE	FTI	Fri, Jan 9, 2009	11.74	11.74	10.97	10.99
1902	NYSE	FTI	Thu, Jan 8, 2009	11.23	11.80	11.10	11.70
1901	NYSE	FTI	Wed, Jan 7, 2009	11.43	11.68	11.24	11.34
1900	NYSE	FTI	Tue, Jan 6, 2009	11.05	11.82	10.96	11.75
1899	NYSE	FTI	Mon, Jan 5, 2009	10.36	11.12	10.26	10.83
1898	NYSE	FTI	Fri, Jan 2, 2009	9.82	10.46	9.78	10.36
1897	NYSE	FTI	Wed, Dec 31, 2008	9.34	9.86	9.28	9.75
1896	NYSE	FTI	Tue, Dec 30, 2008	9.29	9.62	8.96	9.60
1895	NYSE	FTI	Mon, Dec 29, 2008	9.43	9.45	8.99	9.26
1894	NYSE	FTI	Fri, Dec 26, 2008	9.11	9.32	9.08	9.29
1893	NYSE	FTI	Wed, Dec 24, 2008	9.03	9.15	8.81	9.03
1892	NYSE	FTI	Tue, Dec 23, 2008	9.17	9.32	8.88	9.11
1891	NYSE	FTI	Mon, Dec 22, 2008	9.48	9.66	8.75	8.99
1890	NYSE	FTI	Fri, Dec 19, 2008	9.50	9.70	9.29	9.45
1889	NYSE	FTI	Thu, Dec 18, 2008	10.05	10.30	9.32	9.41
1888	NYSE	FTI	Wed, Dec 17, 2008	9.74	10.56	9.66	10.06
1887	NYSE	FTI	Tue, Dec 16, 2008	9.77	10.06	9.44	10.00
1886	NYSE	FTI	Mon, Dec 15, 2008	9.93	10.56	9.32	9.62
1885	NYSE	FTI	Fri, Dec 12, 2008	9.17	9.74	8.55	9.66
1884	NYSE	FTI	Thu, Dec 11, 2008	10.07	10.49	9.39	9.62
1883	NYSE	FTI	Wed, Dec 10, 2008	9.60	10.25	9.60	9.97
1882	NYSE	FTI	Tue, Dec 9, 2008	10.00	10.64	9.80	10.17
1881	NYSE	FTI	Mon, Dec 8, 2008	10.38	10.51	9.76	10.09
1880	NYSE	FTI	Fri, Dec 5, 2008	9.00	9.85	8.82	9.85
1879	NYSE	FTI	Thu, Dec 4, 2008	10.13	10.36	8.96	9.21
1878	NYSE	FTI	Wed, Dec 3, 2008	9.74	10.46	9.62	10.30
1877	NYSE	FTI	Tue, Dec 2, 2008	10.18	10.59	9.87	10.44
1876	NYSE	FTI	Mon, Dec 1, 2008	10.70	10.81	9.91	9.91
1875	NYSE	FTI	Fri, Nov 28, 2008	11.40	11.40	10.70	11.24
1874	NYSE	FTI	Wed, Nov 26, 2008	10.05	11.55	10.05	11.53
1873	NYSE	FTI	Tue, Nov 25, 2008	10.32	10.54	9.77	10.42
1872	NYSE	FTI	Mon, Nov 24, 2008	9.61	10.27	9.43	10.22
1871	NYSE	FTI	Fri, Nov 21, 2008	8.41	9.46	8.30	9.40
1870	NYSE	FTI	Thu, Nov 20, 2008	9.68	9.68	8.31	8.33
1869	NYSE	FTI	Wed, Nov 19, 2008	10.98	11.09	10.02	10.03
1868	NYSE	FTI	Tue, Nov 18, 2008	10.74	11.18	10.63	11.06
1867	NYSE	FTI	Mon, Nov 17, 2008	11.06	11.36	10.73	10.75
1866	NYSE	FTI	Fri, Nov 14, 2008	12.28	12.36	11.08	11.12
1865	NYSE	FTI	Thu, Nov 13, 2008	10.59	12.52	10.44	12.48
1864	NYSE	FTI	Wed, Nov 12, 2008	11.12	11.21	10.38	10.41
1863	NYSE	FTI	Tue, Nov 11, 2008	11.92	12.18	11.25	11.37
1862	NYSE	FTI	Mon, Nov 10, 2008	13.18	13.34	11.90	12.36
1861	NYSE	FTI	Fri, Nov 7, 2008	13.75	13.75	12.78	13.00
1860	NYSE	FTI	Thu, Nov 6, 2008	14.84	15.26	13.68	13.77
1859	NYSE	FTI	Wed, Nov 5, 2008	15.61	16.26	15.09	15.29
1858	NYSE	FTI	Tue, Nov 4, 2008	15.35	16.43	15.07	16.30
1857	NYSE	FTI	Mon, Nov 3, 2008	14.09	15.03	13.94	14.96
1856	NYSE	FTI	Fri, Oct 31, 2008	13.55	14.70	13.04	14.32
1855	NYSE	FTI	Thu, Oct 30, 2008	13.43	13.95	12.94	13.92
1854	NYSE	FTI	Wed, Oct 29, 2008	12.51	13.67	12.36	13.03
1853	NYSE	FTI	Tue, Oct 28, 2008	12.12	12.34	11.02	12.30
1852	NYSE	FTI	Mon, Oct 27, 2008	12.22	12.43	11.40	11.42
1851	NYSE	FTI	Fri, Oct 24, 2008	12.19	12.95	11.52	12.55
1850	NYSE	FTI	Thu, Oct 23, 2008	13.88	13.99	12.69	13.65
1849	NYSE	FTI	Wed, Oct 22, 2008	14.51	14.67	13.06	13.54
1848	NYSE	FTI	Tue, Oct 21, 2008	15.66	16.37	15.19	15.28
1847	NYSE	FTI	Mon, Oct 20, 2008	15.84	16.33	15.29	16.31
1846	NYSE	FTI	Fri, Oct 17, 2008	15.58	15.86	14.67	15.01
1845	NYSE	FTI	Thu, Oct 16, 2008	15.34	16.18	13.85	16.12
1844	NYSE	FTI	Wed, Oct 15, 2008	16.04	16.34	14.68	15.06
1843	NYSE	FTI	Tue, Oct 14, 2008	17.19	17.92	16.14	16.99
1842	NYSE	FTI	Mon, Oct 13, 2008	14.90	16.61	14.33	16.35
1841	NYSE	FTI	Fri, Oct 10, 2008	14.38	15.28	10.53	14.17
1840	NYSE	FTI	Thu, Oct 9, 2008	15.84	16.52	15.34	15.34
1839	NYSE	FTI	Wed, Oct 8, 2008	14.89	16.27	14.01	15.57
1838	NYSE	FTI	Tue, Oct 7, 2008	16.17	16.64	15.50	15.50
1837	NYSE	FTI	Mon, Oct 6, 2008	15.94	16.04	13.60	15.85
1836	NYSE	FTI	Fri, Oct 3, 2008	15.79	16.96	15.66	16.59
1835	NYSE	FTI	Thu, Oct 2, 2008	17.87	17.87	15.52	15.59
1834	NYSE	FTI	Wed, Oct 1, 2008	18.69	18.69	17.86	18.37
1833	NYSE	FTI	Tue, Sep 30, 2008	17.60	19.37	17.60	19.05
1832	NYSE	FTI	Mon, Sep 29, 2008	19.13	19.13	16.99	17.64
1831	NYSE	FTI	Fri, Sep 26, 2008	19.83	20.64	18.99	19.80
1830	NYSE	FTI	Thu, Sep 25, 2008	19.77	20.29	19.46	20.11
1829	NYSE	FTI	Wed, Sep 24, 2008	20.33	20.56	19.67	19.75
1828	NYSE	FTI	Tue, Sep 23, 2008	20.98	21.14	19.72	19.95
1827	NYSE	FTI	Mon, Sep 22, 2008	21.43	21.67	20.71	21.10
1826	NYSE	FTI	Fri, Sep 19, 2008	19.71	21.69	19.33	21.60
1825	NYSE	FTI	Thu, Sep 18, 2008	18.85	19.04	17.66	18.78
1824	NYSE	FTI	Wed, Sep 17, 2008	18.86	19.40	18.16	18.30
1823	NYSE	FTI	Tue, Sep 16, 2008	17.87	19.32	16.89	19.27
1822	NYSE	FTI	Mon, Sep 15, 2008	19.64	19.83	18.53	18.70
1821	NYSE	FTI	Fri, Sep 12, 2008	19.36	20.55	19.35	20.54
1820	NYSE	FTI	Thu, Sep 11, 2008	18.57	19.22	17.87	19.18
1819	NYSE	FTI	Wed, Sep 10, 2008	17.88	18.91	17.88	18.76
1818	NYSE	FTI	Tue, Sep 9, 2008	18.76	18.80	17.67	17.67
1817	NYSE	FTI	Mon, Sep 8, 2008	20.22	20.33	18.84	19.15
1816	NYSE	FTI	Fri, Sep 5, 2008	19.70	20.23	19.35	20.01
1815	NYSE	FTI	Thu, Sep 4, 2008	19.84	20.28	19.36	19.82
1814	NYSE	FTI	Wed, Sep 3, 2008	19.89	20.49	19.68	19.87
1813	NYSE	FTI	Tue, Sep 2, 2008	21.05	21.14	20.07	20.10
1812	NYSE	FTI	Fri, Aug 29, 2008	22.36	22.39	21.80	21.92
1811	NYSE	FTI	Thu, Aug 28, 2008	22.32	22.50	21.62	22.14
1810	NYSE	FTI	Wed, Aug 27, 2008	21.84	22.20	21.77	22.16
1809	NYSE	FTI	Tue, Aug 26, 2008	21.56	21.82	21.15	21.75
1808	NYSE	FTI	Mon, Aug 25, 2008	21.69	21.84	20.93	21.27
1807	NYSE	FTI	Fri, Aug 22, 2008	22.16	22.17	21.55	21.72
1806	NYSE	FTI	Thu, Aug 21, 2008	22.08	22.51	21.82	22.19
1805	NYSE	FTI	Wed, Aug 20, 2008	21.28	21.77	21.02	21.77
1804	NYSE	FTI	Tue, Aug 19, 2008	20.88	21.04	20.55	20.95
1803	NYSE	FTI	Mon, Aug 18, 2008	21.25	21.59	20.62	20.74
1802	NYSE	FTI	Fri, Aug 15, 2008	22.07	22.10	20.94	21.26
1801	NYSE	FTI	Thu, Aug 14, 2008	22.36	22.47	21.84	22.15
1800	NYSE	FTI	Wed, Aug 13, 2008	21.05	22.74	21.02	22.59
1799	NYSE	FTI	Tue, Aug 12, 2008	21.48	21.87	21.03	21.05
1798	NYSE	FTI	Mon, Aug 11, 2008	21.70	21.94	21.04	21.49
1797	NYSE	FTI	Fri, Aug 8, 2008	22.19	22.26	21.50	21.68
1796	NYSE	FTI	Thu, Aug 7, 2008	22.79	24.46	22.13	22.42
1795	NYSE	FTI	Wed, Aug 6, 2008	21.90	22.88	21.90	22.79
1794	NYSE	FTI	Tue, Aug 5, 2008	22.37	22.58	21.41	22.19
1793	NYSE	FTI	Mon, Aug 4, 2008	23.66	23.68	21.93	22.09
1792	NYSE	FTI	Fri, Aug 1, 2008	24.66	25.06	23.84	23.92
1791	NYSE	FTI	Thu, Jul 31, 2008	26.45	26.45	25.28	25.29
1790	NYSE	FTI	Wed, Jul 30, 2008	25.16	27.16	25.05	27.12
1789	NYSE	FTI	Tue, Jul 29, 2008	26.43	26.43	25.11	25.34
1788	NYSE	FTI	Mon, Jul 28, 2008	28.03	28.20	26.38	26.49
1787	NYSE	FTI	Fri, Jul 25, 2008	29.07	29.07	27.57	27.95
1786	NYSE	FTI	Thu, Jul 24, 2008	27.24	28.20	26.11	27.81
1785	NYSE	FTI	Wed, Jul 23, 2008	27.97	28.46	26.78	27.15
1784	NYSE	FTI	Tue, Jul 22, 2008	29.22	29.40	27.77	28.25
1783	NYSE	FTI	Mon, Jul 21, 2008	28.24	29.45	27.59	29.45
1782	NYSE	FTI	Fri, Jul 18, 2008	27.71	28.61	27.44	28.07
1781	NYSE	FTI	Thu, Jul 17, 2008	28.70	29.36	27.01	27.67
1780	NYSE	FTI	Wed, Jul 16, 2008	28.75	29.09	27.88	28.65
1779	NYSE	FTI	Tue, Jul 15, 2008	29.92	30.40	28.58	28.88
1778	NYSE	FTI	Mon, Jul 14, 2008	30.29	30.97	29.64	30.68
1777	NYSE	FTI	Fri, Jul 11, 2008	30.43	30.48	29.49	30.13
1776	NYSE	FTI	Thu, Jul 10, 2008	28.76	29.74	28.51	29.73
1775	NYSE	FTI	Wed, Jul 9, 2008	28.92	30.21	28.82	29.01
1774	NYSE	FTI	Tue, Jul 8, 2008	28.76	29.27	27.66	29.00
1773	NYSE	FTI	Mon, Jul 7, 2008	29.23	30.10	28.66	29.57
1772	NYSE	FTI	Thu, Jul 3, 2008	30.54	30.67	29.18	29.57
1771	NYSE	FTI	Wed, Jul 2, 2008	31.99	32.89	30.51	30.51
1770	NYSE	FTI	Tue, Jul 1, 2008	31.47	32.05	30.34	31.92
1769	NYSE	FTI	Mon, Jun 30, 2008	30.75	31.66	30.75	31.49
1768	NYSE	FTI	Fri, Jun 27, 2008	31.86	31.86	30.60	30.75
1767	NYSE	FTI	Thu, Jun 26, 2008	32.47	32.47	30.78	31.62
1766	NYSE	FTI	Wed, Jun 25, 2008	31.96	32.01	30.65	31.60
1765	NYSE	FTI	Tue, Jun 24, 2008	33.20	33.28	31.87	31.96
1764	NYSE	FTI	Mon, Jun 23, 2008	31.66	33.10	31.33	33.10
1763	NYSE	FTI	Fri, Jun 20, 2008	32.10	32.63	31.25	31.45
1762	NYSE	FTI	Thu, Jun 19, 2008	32.33	33.09	32.08	32.18
1761	NYSE	FTI	Wed, Jun 18, 2008	32.40	32.40	31.38	32.24
1760	NYSE	FTI	Tue, Jun 17, 2008	31.45	32.18	30.92	32.16
1759	NYSE	FTI	Mon, Jun 16, 2008	31.20	31.42	30.75	31.26
1758	NYSE	FTI	Fri, Jun 13, 2008	30.21	30.90	30.14	30.90
1757	NYSE	FTI	Thu, Jun 12, 2008	30.96	30.96	30.28	30.43
1756	NYSE	FTI	Wed, Jun 11, 2008	31.21	31.46	30.62	30.86
1755	NYSE	FTI	Tue, Jun 10, 2008	31.84	32.15	30.35	31.02
1754	NYSE	FTI	Mon, Jun 9, 2008	30.81	32.43	30.81	31.99
1753	NYSE	FTI	Fri, Jun 6, 2008	31.64	32.33	30.78	30.78
1752	NYSE	FTI	Thu, Jun 5, 2008	29.92	31.69	29.92	31.69
1751	NYSE	FTI	Wed, Jun 4, 2008	29.36	30.48	29.12	29.83
1750	NYSE	FTI	Tue, Jun 3, 2008	29.61	30.29	29.19	29.40
1749	NYSE	FTI	Mon, Jun 2, 2008	29.24	30.17	29.22	29.59
1748	NYSE	FTI	Fri, May 30, 2008	29.45	29.85	29.15	29.41
1747	NYSE	FTI	Thu, May 29, 2008	30.34	30.45	29.21	29.34
1746	NYSE	FTI	Wed, May 28, 2008	30.16	30.45	29.38	30.45
1745	NYSE	FTI	Tue, May 27, 2008	30.03	30.70	29.47	29.96
1744	NYSE	FTI	Fri, May 23, 2008	31.49	31.79	30.43	30.92
1743	NYSE	FTI	Thu, May 22, 2008	31.76	32.34	30.52	30.94
1742	NYSE	FTI	Wed, May 21, 2008	32.00	34.05	32.00	32.62
1741	NYSE	FTI	Tue, May 20, 2008	32.08	32.20	31.41	31.94
1740	NYSE	FTI	Mon, May 19, 2008	32.40	32.70	31.87	32.09
1739	NYSE	FTI	Fri, May 16, 2008	32.23	33.00	31.77	32.16
1738	NYSE	FTI	Thu, May 15, 2008	31.39	32.01	31.04	32.01
1737	NYSE	FTI	Wed, May 14, 2008	32.31	32.31	31.07	31.11
1736	NYSE	FTI	Tue, May 13, 2008	31.12	32.02	30.64	32.02
1735	NYSE	FTI	Mon, May 12, 2008	31.78	31.78	30.54	31.05
1734	NYSE	FTI	Fri, May 9, 2008	30.69	32.43	29.98	31.86
1733	NYSE	FTI	Thu, May 8, 2008	28.10	30.53	27.95	30.39
1732	NYSE	FTI	Wed, May 7, 2008	28.24	28.31	27.56	27.94
1731	NYSE	FTI	Tue, May 6, 2008	27.74	28.16	27.10	28.01
1730	NYSE	FTI	Mon, May 5, 2008	27.94	28.24	27.42	27.59
1729	NYSE	FTI	Fri, May 2, 2008	26.85	27.53	26.85	27.35
1728	NYSE	FTI	Thu, May 1, 2008	27.37	27.50	26.02	26.87
1727	NYSE	FTI	Wed, Apr 30, 2008	27.08	27.85	26.94	27.50
1726	NYSE	FTI	Tue, Apr 29, 2008	27.69	28.27	26.73	26.97
1725	NYSE	FTI	Mon, Apr 28, 2008	28.08	28.79	28.04	28.14
1724	NYSE	FTI	Fri, Apr 25, 2008	27.26	28.23	27.09	28.08
1723	NYSE	FTI	Thu, Apr 24, 2008	27.54	27.62	26.32	27.24
1722	NYSE	FTI	Wed, Apr 23, 2008	28.31	28.45	27.23	27.57
1721	NYSE	FTI	Tue, Apr 22, 2008	28.63	28.89	28.02	28.29
1720	NYSE	FTI	Mon, Apr 21, 2008	28.91	28.91	27.91	28.68
1719	NYSE	FTI	Fri, Apr 18, 2008	27.42	28.76	27.14	28.67
1718	NYSE	FTI	Thu, Apr 17, 2008	27.12	27.97	27.09	27.23
1717	NYSE	FTI	Wed, Apr 16, 2008	27.23	27.95	26.77	27.82
1716	NYSE	FTI	Tue, Apr 15, 2008	26.17	27.16	26.17	27.08
1715	NYSE	FTI	Mon, Apr 14, 2008	25.54	26.17	25.18	26.16
1714	NYSE	FTI	Fri, Apr 11, 2008	25.36	25.88	25.14	25.30
1713	NYSE	FTI	Thu, Apr 10, 2008	25.56	25.77	25.24	25.72
1712	NYSE	FTI	Wed, Apr 9, 2008	25.55	25.99	25.41	25.61
1711	NYSE	FTI	Tue, Apr 8, 2008	25.24	25.52	24.83	25.47
1710	NYSE	FTI	Mon, Apr 7, 2008	25.57	26.15	25.05	25.32
1709	NYSE	FTI	Fri, Apr 4, 2008	24.46	25.99	24.46	25.25
1708	NYSE	FTI	Thu, Apr 3, 2008	24.16	24.68	23.98	24.41
1707	NYSE	FTI	Wed, Apr 2, 2008	23.78	24.83	23.62	24.37
1706	NYSE	FTI	Tue, Apr 1, 2008	23.24	23.67	22.88	23.67
1705	NYSE	FTI	Mon, Mar 31, 2008	23.10	23.60	22.79	23.29
1704	NYSE	FTI	Fri, Mar 28, 2008	23.25	23.53	22.98	23.10
1703	NYSE	FTI	Thu, Mar 27, 2008	23.66	23.83	23.04	23.17
1702	NYSE	FTI	Wed, Mar 26, 2008	22.82	24.01	22.74	23.96
1701	NYSE	FTI	Tue, Mar 25, 2008	22.92	23.23	22.34	22.88
1700	NYSE	FTI	Mon, Mar 24, 2008	21.87	23.24	21.87	22.78
1699	NYSE	FTI	Thu, Mar 20, 2008	22.51	22.87	20.40	22.05
1698	NYSE	FTI	Wed, Mar 19, 2008	24.68	24.68	22.86	22.87
1697	NYSE	FTI	Tue, Mar 18, 2008	23.22	24.74	23.22	24.51
1696	NYSE	FTI	Mon, Mar 17, 2008	23.26	23.29	21.89	22.64
1695	NYSE	FTI	Fri, Mar 14, 2008	23.74	24.03	22.79	23.86
1694	NYSE	FTI	Thu, Mar 13, 2008	22.84	23.58	22.29	23.49
1693	NYSE	FTI	Wed, Mar 12, 2008	22.80	23.31	22.49	22.93
1692	NYSE	FTI	Tue, Mar 11, 2008	22.53	23.04	22.11	22.99
1691	NYSE	FTI	Mon, Mar 10, 2008	22.83	22.91	21.95	22.02
1690	NYSE	FTI	Fri, Mar 7, 2008	23.19	23.49	22.50	22.83
1689	NYSE	FTI	Thu, Mar 6, 2008	23.83	24.15	23.37	23.44
1688	NYSE	FTI	Wed, Mar 5, 2008	23.30	24.02	22.89	23.97
1687	NYSE	FTI	Tue, Mar 4, 2008	23.33	23.46	22.55	23.01
1686	NYSE	FTI	Mon, Mar 3, 2008	23.02	23.66	22.74	23.30
1685	NYSE	FTI	Fri, Feb 29, 2008	24.21	24.23	22.89	23.19
1684	NYSE	FTI	Thu, Feb 28, 2008	23.85	24.77	23.38	24.51
1683	NYSE	FTI	Wed, Feb 27, 2008	23.38	24.25	23.17	23.93
1682	NYSE	FTI	Tue, Feb 26, 2008	22.57	23.72	22.36	23.57
1681	NYSE	FTI	Mon, Feb 25, 2008	21.70	22.59	21.55	22.45
1680	NYSE	FTI	Fri, Feb 22, 2008	21.91	22.38	21.47	22.32
1679	NYSE	FTI	Thu, Feb 21, 2008	22.35	22.77	22.02	22.11
1678	NYSE	FTI	Wed, Feb 20, 2008	21.43	22.41	21.28	22.18
1677	NYSE	FTI	Tue, Feb 19, 2008	20.87	21.81	20.87	21.48
1676	NYSE	FTI	Fri, Feb 15, 2008	21.47	21.89	20.40	20.85
1675	NYSE	FTI	Thu, Feb 14, 2008	21.54	21.68	21.09	21.10
1674	NYSE	FTI	Wed, Feb 13, 2008	20.59	21.40	20.49	21.34
1673	NYSE	FTI	Tue, Feb 12, 2008	20.58	20.98	20.24	20.56
1672	NYSE	FTI	Mon, Feb 11, 2008	19.84	20.56	19.45	20.45
1671	NYSE	FTI	Fri, Feb 8, 2008	18.87	19.73	18.78	19.73
1670	NYSE	FTI	Thu, Feb 7, 2008	18.90	19.21	18.62	18.87
1669	NYSE	FTI	Wed, Feb 6, 2008	19.24	19.59	18.97	19.05
1668	NYSE	FTI	Tue, Feb 5, 2008	19.46	19.63	19.04	19.04
1667	NYSE	FTI	Mon, Feb 4, 2008	19.79	20.00	19.52	19.70
1666	NYSE	FTI	Fri, Feb 1, 2008	19.83	20.31	19.38	19.99
1665	NYSE	FTI	Thu, Jan 31, 2008	20.26	20.26	19.37	19.71
1664	NYSE	FTI	Wed, Jan 30, 2008	21.67	21.67	20.72	20.80
1663	NYSE	FTI	Tue, Jan 29, 2008	21.90	21.92	20.94	21.46
1662	NYSE	FTI	Mon, Jan 28, 2008	21.71	21.82	20.89	21.74
1661	NYSE	FTI	Fri, Jan 25, 2008	22.04	22.83	21.28	21.55
1660	NYSE	FTI	Thu, Jan 24, 2008	21.18	22.05	21.18	21.84
1659	NYSE	FTI	Wed, Jan 23, 2008	20.85	21.30	18.79	21.18
1658	NYSE	FTI	Tue, Jan 22, 2008	20.37	21.86	19.65	21.36
1657	NYSE	FTI	Fri, Jan 18, 2008	21.96	22.05	21.29	21.85
1656	NYSE	FTI	Thu, Jan 17, 2008	22.46	23.45	21.92	21.92
1655	NYSE	FTI	Wed, Jan 16, 2008	23.55	23.67	22.25	22.39
1654	NYSE	FTI	Tue, Jan 15, 2008	25.14	25.16	23.62	23.69
1653	NYSE	FTI	Mon, Jan 14, 2008	24.68	25.55	24.68	25.46
1652	NYSE	FTI	Fri, Jan 11, 2008	25.38	25.38	24.38	24.53
1651	NYSE	FTI	Thu, Jan 10, 2008	25.49	25.49	24.26	25.24
1650	NYSE	FTI	Wed, Jan 9, 2008	25.23	25.41	24.57	25.07
1649	NYSE	FTI	Tue, Jan 8, 2008	25.64	26.42	25.29	25.36
1648	NYSE	FTI	Mon, Jan 7, 2008	26.06	26.15	24.78	25.49
1647	NYSE	FTI	Fri, Jan 4, 2008	26.04	26.51	25.44	25.90
1646	NYSE	FTI	Thu, Jan 3, 2008	24.50	27.00	24.50	26.56
1645	NYSE	FTI	Wed, Jan 2, 2008	23.07	23.53	23.05	23.42
1644	NYSE	FTI	Mon, Dec 31, 2007	23.84	24.09	23.13	23.21
1643	NYSE	FTI	Fri, Dec 28, 2007	23.87	24.11	23.71	24.09
1642	NYSE	FTI	Thu, Dec 27, 2007	23.94	24.14	23.51	23.75
1641	NYSE	FTI	Wed, Dec 26, 2007	23.53	24.03	23.49	23.98
1640	NYSE	FTI	Mon, Dec 24, 2007	22.86	23.49	22.86	23.49
1639	NYSE	FTI	Fri, Dec 21, 2007	23.14	23.30	22.91	22.97
1638	NYSE	FTI	Thu, Dec 20, 2007	22.38	22.92	22.35	22.86
1637	NYSE	FTI	Wed, Dec 19, 2007	22.34	22.54	22.00	22.32
1636	NYSE	FTI	Tue, Dec 18, 2007	22.94	23.08	22.21	22.34
1635	NYSE	FTI	Mon, Dec 17, 2007	23.56	23.62	22.75	22.78
1634	NYSE	FTI	Fri, Dec 14, 2007	23.55	23.94	23.37	23.63
1633	NYSE	FTI	Thu, Dec 13, 2007	23.55	23.70	23.15	23.60
1632	NYSE	FTI	Wed, Dec 12, 2007	23.80	23.80	23.31	23.70
1631	NYSE	FTI	Tue, Dec 11, 2007	23.94	24.20	23.06	23.22
1630	NYSE	FTI	Mon, Dec 10, 2007	23.84	24.10	23.66	23.90
1629	NYSE	FTI	Fri, Dec 7, 2007	24.10	24.26	23.67	23.83
1628	NYSE	FTI	Thu, Dec 6, 2007	23.55	24.19	23.41	24.07
1627	NYSE	FTI	Wed, Dec 5, 2007	23.62	23.85	23.30	23.53
1626	NYSE	FTI	Tue, Dec 4, 2007	23.07	23.37	22.78	23.37
1625	NYSE	FTI	Mon, Dec 3, 2007	22.78	23.28	22.52	23.23
1624	NYSE	FTI	Fri, Nov 30, 2007	23.37	23.62	22.60	22.75
1623	NYSE	FTI	Thu, Nov 29, 2007	22.40	23.31	22.31	23.09
1622	NYSE	FTI	Wed, Nov 28, 2007	22.78	23.40	22.32	22.45
1621	NYSE	FTI	Tue, Nov 27, 2007	22.80	22.81	22.27	22.75
1620	NYSE	FTI	Mon, Nov 26, 2007	22.66	23.47	22.65	22.92
1619	NYSE	FTI	Fri, Nov 23, 2007	22.50	23.01	22.25	22.82
1618	NYSE	FTI	Wed, Nov 21, 2007	22.74	22.88	22.25	22.32
1617	NYSE	FTI	Tue, Nov 20, 2007	22.52	23.05	22.51	22.81
1616	NYSE	FTI	Mon, Nov 19, 2007	22.59	22.88	22.25	22.57
1615	NYSE	FTI	Fri, Nov 16, 2007	22.27	22.69	22.09	22.32
1614	NYSE	FTI	Thu, Nov 15, 2007	22.64	22.96	21.90	22.15
1613	NYSE	FTI	Wed, Nov 14, 2007	22.73	23.33	22.42	22.92
1612	NYSE	FTI	Tue, Nov 13, 2007	22.50	22.64	21.54	22.41
1611	NYSE	FTI	Mon, Nov 12, 2007	24.02	24.02	22.30	22.39
1610	NYSE	FTI	Fri, Nov 9, 2007	24.76	24.76	24.06	24.08
1609	NYSE	FTI	Thu, Nov 8, 2007	24.97	25.23	24.19	24.77
1608	NYSE	FTI	Wed, Nov 7, 2007	25.34	25.51	24.56	24.78
1607	NYSE	FTI	Tue, Nov 6, 2007	24.66	25.47	24.66	25.45
1606	NYSE	FTI	Mon, Nov 5, 2007	24.84	24.84	24.21	24.64
1605	NYSE	FTI	Fri, Nov 2, 2007	24.93	25.03	24.42	24.82
1604	NYSE	FTI	Thu, Nov 1, 2007	24.68	25.23	24.21	24.27
1603	NYSE	FTI	Wed, Oct 31, 2007	25.48	25.54	24.04	24.82
1602	NYSE	FTI	Tue, Oct 30, 2007	26.71	26.71	24.46	24.60
1601	NYSE	FTI	Mon, Oct 29, 2007	27.21	27.74	26.62	27.37
1600	NYSE	FTI	Fri, Oct 26, 2007	25.99	26.76	25.90	26.59
1599	NYSE	FTI	Thu, Oct 25, 2007	24.71	25.77	24.37	25.68
1598	NYSE	FTI	Wed, Oct 24, 2007	24.22	24.44	23.78	24.39
1597	NYSE	FTI	Tue, Oct 23, 2007	24.28	24.32	23.51	24.21
1596	NYSE	FTI	Mon, Oct 22, 2007	23.98	24.10	23.14	23.69
1595	NYSE	FTI	Fri, Oct 19, 2007	25.27	25.59	23.70	23.91
1594	NYSE	FTI	Thu, Oct 18, 2007	25.70	25.99	25.62	25.84
1593	NYSE	FTI	Wed, Oct 17, 2007	25.70	26.04	25.38	25.79
1592	NYSE	FTI	Tue, Oct 16, 2007	25.85	26.05	25.53	25.86
1591	NYSE	FTI	Mon, Oct 15, 2007	26.03	26.55	25.59	25.85
1590	NYSE	FTI	Fri, Oct 12, 2007	26.08	26.08	25.60	25.97
1589	NYSE	FTI	Thu, Oct 11, 2007	25.79	26.32	25.34	25.71
1588	NYSE	FTI	Wed, Oct 10, 2007	24.28	25.61	24.28	25.56
1587	NYSE	FTI	Tue, Oct 9, 2007	23.71	24.29	23.58	24.28
1586	NYSE	FTI	Mon, Oct 8, 2007	23.33	24.31	23.26	23.47
1585	NYSE	FTI	Fri, Oct 5, 2007	23.46	23.49	23.05	23.42
1584	NYSE	FTI	Thu, Oct 4, 2007	23.33	23.54	22.68	23.17
1583	NYSE	FTI	Wed, Oct 3, 2007	23.33	23.57	23.08	23.16
1582	NYSE	FTI	Tue, Oct 2, 2007	23.51	23.64	23.08	23.37
1581	NYSE	FTI	Mon, Oct 1, 2007	23.74	23.97	23.25	23.45
1580	NYSE	FTI	Fri, Sep 28, 2007	23.88	24.34	23.50	23.60
1579	NYSE	FTI	Thu, Sep 27, 2007	23.65	23.98	23.43	23.94
1578	NYSE	FTI	Wed, Sep 26, 2007	23.00	23.51	22.82	23.47
1577	NYSE	FTI	Tue, Sep 25, 2007	22.68	22.99	22.62	22.81
1576	NYSE	FTI	Mon, Sep 24, 2007	23.40	23.47	22.76	22.88
1575	NYSE	FTI	Fri, Sep 21, 2007	23.03	23.45	22.92	23.22
1574	NYSE	FTI	Thu, Sep 20, 2007	22.70	22.86	22.47	22.76
1573	NYSE	FTI	Wed, Sep 19, 2007	22.67	23.06	22.36	22.70
1572	NYSE	FTI	Tue, Sep 18, 2007	22.60	22.85	21.98	22.32
1571	NYSE	FTI	Mon, Sep 17, 2007	22.65	23.99	22.65	22.81
1570	NYSE	FTI	Fri, Sep 14, 2007	21.93	22.68	21.69	22.63
1569	NYSE	FTI	Thu, Sep 13, 2007	21.75	22.15	21.69	21.96
1568	NYSE	FTI	Wed, Sep 12, 2007	21.09	21.75	21.09	21.41
1567	NYSE	FTI	Tue, Sep 11, 2007	20.48	21.20	20.48	21.09
1566	NYSE	FTI	Mon, Sep 10, 2007	20.44	20.72	19.93	20.47
1565	NYSE	FTI	Fri, Sep 7, 2007	20.32	20.60	20.15	20.46
1564	NYSE	FTI	Thu, Sep 6, 2007	20.47	20.70	20.29	20.61
1563	NYSE	FTI	Wed, Sep 5, 2007	19.94	20.48	19.79	20.37
1562	NYSE	FTI	Tue, Sep 4, 2007	19.57	20.80	18.71	20.25
1561	NYSE	FTI	Fri, Aug 31, 2007	19.22	19.55	19.08	19.38
1560	NYSE	FTI	Thu, Aug 30, 2007	18.63	19.03	18.62	18.92
1559	NYSE	FTI	Wed, Aug 29, 2007	18.08	18.85	18.06	18.75
1558	NYSE	FTI	Tue, Aug 28, 2007	18.32	18.42	18.03	18.06
1557	NYSE	FTI	Mon, Aug 27, 2007	18.61	18.68	18.36	18.46
1556	NYSE	FTI	Fri, Aug 24, 2007	17.89	18.70	17.88	18.68
1555	NYSE	FTI	Thu, Aug 23, 2007	17.76	18.12	17.60	18.01
1554	NYSE	FTI	Wed, Aug 22, 2007	18.01	18.07	17.56	17.69
1553	NYSE	FTI	Tue, Aug 21, 2007	17.76	17.93	17.46	17.61
1552	NYSE	FTI	Mon, Aug 20, 2007	17.77	18.04	17.20	17.86
1551	NYSE	FTI	Fri, Aug 17, 2007	18.21	18.39	17.15	17.77
1550	NYSE	FTI	Thu, Aug 16, 2007	17.33	17.58	16.47	17.16
1549	NYSE	FTI	Wed, Aug 15, 2007	18.37	18.52	17.61	17.65
1548	NYSE	FTI	Tue, Aug 14, 2007	18.81	19.10	18.35	18.36
1547	NYSE	FTI	Mon, Aug 13, 2007	19.24	19.29	18.69	18.75
1546	NYSE	FTI	Fri, Aug 10, 2007	18.28	19.19	18.14	19.02
1545	NYSE	FTI	Thu, Aug 9, 2007	18.65	19.41	18.17	18.61
1544	NYSE	FTI	Wed, Aug 8, 2007	19.02	19.73	18.66	19.25
1543	NYSE	FTI	Tue, Aug 7, 2007	18.17	18.92	18.11	18.86
1542	NYSE	FTI	Mon, Aug 6, 2007	18.23	18.43	17.67	18.38
1541	NYSE	FTI	Fri, Aug 3, 2007	18.47	18.83	18.04	18.05
1540	NYSE	FTI	Thu, Aug 2, 2007	18.17	18.53	18.10	18.50
1539	NYSE	FTI	Wed, Aug 1, 2007	18.32	18.45	17.80	18.19
1538	NYSE	FTI	Tue, Jul 31, 2007	19.03	19.62	18.71	18.73
1537	NYSE	FTI	Mon, Jul 30, 2007	18.62	19.03	18.36	19.01
1536	NYSE	FTI	Fri, Jul 27, 2007	19.03	19.26	18.47	18.47
1535	NYSE	FTI	Thu, Jul 26, 2007	19.24	19.78	18.76	19.03
1534	NYSE	FTI	Wed, Jul 25, 2007	19.01	19.38	18.46	19.37
1533	NYSE	FTI	Tue, Jul 24, 2007	19.02	19.03	18.66	18.75
1532	NYSE	FTI	Mon, Jul 23, 2007	19.31	19.38	18.85	19.13
1531	NYSE	FTI	Fri, Jul 20, 2007	19.07	19.25	19.01	19.14
1530	NYSE	FTI	Thu, Jul 19, 2007	18.86	19.16	18.75	19.07
1529	NYSE	FTI	Wed, Jul 18, 2007	18.47	18.86	18.25	18.64
1528	NYSE	FTI	Tue, Jul 17, 2007	18.28	18.61	18.21	18.31
1527	NYSE	FTI	Mon, Jul 16, 2007	18.21	18.35	18.09	18.21
1526	NYSE	FTI	Fri, Jul 13, 2007	17.84	18.30	17.76	18.16
1525	NYSE	FTI	Thu, Jul 12, 2007	17.56	17.97	17.56	17.89
1524	NYSE	FTI	Wed, Jul 11, 2007	16.97	17.42	16.96	17.42
1523	NYSE	FTI	Tue, Jul 10, 2007	17.02	17.21	16.91	17.10
1522	NYSE	FTI	Mon, Jul 9, 2007	17.00	17.16	16.90	17.12
1521	NYSE	FTI	Fri, Jul 6, 2007	16.88	17.00	16.76	16.99
1520	NYSE	FTI	Thu, Jul 5, 2007	16.72	16.83	16.59	16.81
1519	NYSE	FTI	Tue, Jul 3, 2007	16.73	16.99	16.62	16.72
1518	NYSE	FTI	Mon, Jul 2, 2007	16.34	16.72	16.27	16.71
1517	NYSE	FTI	Fri, Jun 29, 2007	16.27	16.42	16.11	16.21
1516	NYSE	FTI	Thu, Jun 28, 2007	16.15	16.27	15.96	16.08
1515	NYSE	FTI	Wed, Jun 27, 2007	15.51	15.99	15.35	15.96
1514	NYSE	FTI	Tue, Jun 26, 2007	16.00	16.05	15.64	15.71
1513	NYSE	FTI	Mon, Jun 25, 2007	16.01	16.17	15.79	15.87
1512	NYSE	FTI	Fri, Jun 22, 2007	16.14	16.37	16.03	16.22
1511	NYSE	FTI	Thu, Jun 21, 2007	15.54	16.10	15.49	16.10
1510	NYSE	FTI	Wed, Jun 20, 2007	15.78	15.88	15.41	15.46
1509	NYSE	FTI	Tue, Jun 19, 2007	15.62	15.91	15.62	15.81
1508	NYSE	FTI	Mon, Jun 18, 2007	15.72	15.79	15.55	15.75
1507	NYSE	FTI	Fri, Jun 15, 2007	15.75	15.86	15.71	15.72
1506	NYSE	FTI	Thu, Jun 14, 2007	15.53	15.77	15.52	15.66
1505	NYSE	FTI	Wed, Jun 13, 2007	15.22	15.49	15.20	15.47
1504	NYSE	FTI	Tue, Jun 12, 2007	15.25	15.34	15.11	15.14
1503	NYSE	FTI	Mon, Jun 11, 2007	15.33	15.47	15.06	15.28
1502	NYSE	FTI	Fri, Jun 8, 2007	15.04	15.13	14.87	15.12
1501	NYSE	FTI	Thu, Jun 7, 2007	15.35	15.49	14.98	15.04
1500	NYSE	FTI	Wed, Jun 6, 2007	15.70	15.71	15.35	15.41
1499	NYSE	FTI	Tue, Jun 5, 2007	15.91	15.97	15.68	15.79
1498	NYSE	FTI	Mon, Jun 4, 2007	15.47	15.97	15.44	15.96
1497	NYSE	FTI	Fri, Jun 1, 2007	15.51	15.56	15.40	15.48
1496	NYSE	FTI	Thu, May 31, 2007	15.53	15.69	15.35	15.47
1495	NYSE	FTI	Wed, May 30, 2007	15.16	15.50	15.09	15.50
1494	NYSE	FTI	Tue, May 29, 2007	15.28	15.44	15.20	15.28
1493	NYSE	FTI	Fri, May 25, 2007	15.18	15.35	15.14	15.31
1492	NYSE	FTI	Thu, May 24, 2007	15.49	15.65	14.97	15.02
1491	NYSE	FTI	Wed, May 23, 2007	15.45	15.74	15.39	15.46
1490	NYSE	FTI	Tue, May 22, 2007	15.56	15.61	15.33	15.37
1489	NYSE	FTI	Mon, May 21, 2007	15.38	15.75	15.37	15.62
1488	NYSE	FTI	Fri, May 18, 2007	15.25	15.40	15.23	15.38
1487	NYSE	FTI	Thu, May 17, 2007	14.97	15.34	14.82	15.29
1486	NYSE	FTI	Wed, May 16, 2007	15.26	15.36	14.84	15.08
1485	NYSE	FTI	Tue, May 15, 2007	15.17	15.46	15.05	15.30
1484	NYSE	FTI	Mon, May 14, 2007	15.01	15.24	14.95	15.12
1483	NYSE	FTI	Fri, May 11, 2007	14.54	15.05	14.53	15.03
1482	NYSE	FTI	Thu, May 10, 2007	15.01	15.11	14.38	14.48
1481	NYSE	FTI	Wed, May 9, 2007	14.52	14.98	14.48	14.98
1480	NYSE	FTI	Tue, May 8, 2007	14.85	14.85	14.49	14.54
1479	NYSE	FTI	Mon, May 7, 2007	14.91	14.96	14.77	14.86
1478	NYSE	FTI	Fri, May 4, 2007	14.90	15.08	14.82	14.93
1477	NYSE	FTI	Thu, May 3, 2007	14.55	14.93	14.53	14.90
1476	NYSE	FTI	Wed, May 2, 2007	14.47	14.66	14.43	14.56
1475	NYSE	FTI	Tue, May 1, 2007	14.56	14.60	14.31	14.47
1474	NYSE	FTI	Mon, Apr 30, 2007	14.88	15.00	14.50	14.51
1473	NYSE	FTI	Fri, Apr 27, 2007	14.78	14.92	14.73	14.86
1472	NYSE	FTI	Thu, Apr 26, 2007	14.76	14.85	14.61	14.80
1471	NYSE	FTI	Wed, Apr 25, 2007	14.43	14.84	14.40	14.77
1470	NYSE	FTI	Tue, Apr 24, 2007	14.35	14.36	14.15	14.31
1469	NYSE	FTI	Mon, Apr 23, 2007	14.19	14.35	14.18	14.31
1468	NYSE	FTI	Fri, Apr 20, 2007	14.31	14.41	14.01	14.18
1467	NYSE	FTI	Thu, Apr 19, 2007	14.20	14.27	14.12	14.17
1466	NYSE	FTI	Wed, Apr 18, 2007	14.43	14.43	14.11	14.27
1465	NYSE	FTI	Tue, Apr 17, 2007	14.88	14.94	14.70	14.79
1464	NYSE	FTI	Mon, Apr 16, 2007	14.58	14.83	14.58	14.80
1463	NYSE	FTI	Fri, Apr 13, 2007	14.77	14.80	14.65	14.75
1462	NYSE	FTI	Thu, Apr 12, 2007	14.58	14.78	14.50	14.77
1461	NYSE	FTI	Wed, Apr 11, 2007	14.67	14.70	14.46	14.51
1460	NYSE	FTI	Tue, Apr 10, 2007	14.56	14.81	14.50	14.80
1459	NYSE	FTI	Mon, Apr 9, 2007	14.53	14.71	14.45	14.53
1458	NYSE	FTI	Thu, Apr 5, 2007	14.49	14.61	14.46	14.53
1457	NYSE	FTI	Wed, Apr 4, 2007	14.34	14.54	14.25	14.51
1456	NYSE	FTI	Tue, Apr 3, 2007	14.43	14.47	14.26	14.36
1455	NYSE	FTI	Mon, Apr 2, 2007	14.37	14.50	14.27	14.50
1454	NYSE	FTI	Fri, Mar 30, 2007	14.41	14.49	14.10	14.28
1453	NYSE	FTI	Thu, Mar 29, 2007	14.33	14.50	14.22	14.46
1452	NYSE	FTI	Wed, Mar 28, 2007	14.33	14.38	14.14	14.22
1451	NYSE	FTI	Tue, Mar 27, 2007	14.27	14.38	14.22	14.32
1450	NYSE	FTI	Mon, Mar 26, 2007	14.18	14.32	14.09	14.32
1449	NYSE	FTI	Fri, Mar 23, 2007	14.20	14.27	13.96	14.10
1448	NYSE	FTI	Thu, Mar 22, 2007	14.32	14.38	14.11	14.17
1447	NYSE	FTI	Wed, Mar 21, 2007	14.02	14.32	14.02	14.22
1446	NYSE	FTI	Tue, Mar 20, 2007	13.91	13.96	13.68	13.89
1445	NYSE	FTI	Mon, Mar 19, 2007	13.78	13.97	13.71	13.92
1444	NYSE	FTI	Fri, Mar 16, 2007	13.65	13.81	13.55	13.62
1443	NYSE	FTI	Thu, Mar 15, 2007	13.78	13.88	13.65	13.71
1442	NYSE	FTI	Wed, Mar 14, 2007	13.71	13.90	13.53	13.81
1441	NYSE	FTI	Tue, Mar 13, 2007	13.65	13.83	13.58	13.66
1440	NYSE	FTI	Mon, Mar 12, 2007	13.63	13.74	13.56	13.71
1439	NYSE	FTI	Fri, Mar 9, 2007	13.75	13.85	13.49	13.70
1438	NYSE	FTI	Thu, Mar 8, 2007	13.90	13.95	13.71	13.80
1437	NYSE	FTI	Wed, Mar 7, 2007	13.51	13.93	13.37	13.82
1436	NYSE	FTI	Tue, Mar 6, 2007	13.32	13.66	13.32	13.58
1435	NYSE	FTI	Mon, Mar 5, 2007	13.21	13.61	13.11	13.22
1434	NYSE	FTI	Fri, Mar 2, 2007	13.62	13.70	13.36	13.38
1433	NYSE	FTI	Thu, Mar 1, 2007	13.22	13.73	13.10	13.62
1432	NYSE	FTI	Wed, Feb 28, 2007	13.47	13.58	13.18	13.46
1431	NYSE	FTI	Tue, Feb 27, 2007	13.61	13.84	13.23	13.46
1430	NYSE	FTI	Mon, Feb 26, 2007	13.94	14.07	13.91	13.94
1429	NYSE	FTI	Fri, Feb 23, 2007	13.98	13.99	13.79	13.82
1428	NYSE	FTI	Thu, Feb 22, 2007	13.75	14.00	13.57	13.93
1427	NYSE	FTI	Wed, Feb 21, 2007	13.27	13.56	13.26	13.53
1426	NYSE	FTI	Tue, Feb 20, 2007	13.43	13.52	13.27	13.40
1425	NYSE	FTI	Fri, Feb 16, 2007	13.42	13.64	13.37	13.53
1424	NYSE	FTI	Thu, Feb 15, 2007	13.17	13.52	12.79	13.46
1423	NYSE	FTI	Wed, Feb 14, 2007	13.15	13.30	12.91	13.17
1422	NYSE	FTI	Tue, Feb 13, 2007	13.03	13.23	12.88	13.23
1421	NYSE	FTI	Mon, Feb 12, 2007	12.87	13.20	12.77	12.91
1420	NYSE	FTI	Fri, Feb 9, 2007	12.87	12.94	12.72	12.87
1419	NYSE	FTI	Thu, Feb 8, 2007	12.53	12.96	12.53	12.89
1418	NYSE	FTI	Wed, Feb 7, 2007	12.70	12.74	12.44	12.51
1417	NYSE	FTI	Tue, Feb 6, 2007	12.73	12.81	12.58	12.69
1416	NYSE	FTI	Mon, Feb 5, 2007	12.87	12.93	12.63	12.66
1415	NYSE	FTI	Fri, Feb 2, 2007	13.00	13.00	12.70	12.83
1414	NYSE	FTI	Thu, Feb 1, 2007	12.67	12.84	12.62	12.80
1413	NYSE	FTI	Wed, Jan 31, 2007	12.47	12.73	12.37	12.67
1412	NYSE	FTI	Tue, Jan 30, 2007	12.22	12.53	12.22	12.52
1411	NYSE	FTI	Mon, Jan 29, 2007	12.23	12.36	12.03	12.13
1410	NYSE	FTI	Fri, Jan 26, 2007	12.25	12.29	12.13	12.24
1409	NYSE	FTI	Thu, Jan 25, 2007	12.38	12.40	12.15	12.18
1408	NYSE	FTI	Wed, Jan 24, 2007	12.33	12.44	12.17	12.43
1407	NYSE	FTI	Tue, Jan 23, 2007	12.10	12.39	12.09	12.36
1406	NYSE	FTI	Mon, Jan 22, 2007	12.15	12.17	11.89	12.03
1405	NYSE	FTI	Fri, Jan 19, 2007	11.74	12.09	11.72	12.05
1404	NYSE	FTI	Thu, Jan 18, 2007	11.76	11.86	11.59	11.64
1403	NYSE	FTI	Wed, Jan 17, 2007	11.59	11.83	11.59	11.72
1402	NYSE	FTI	Tue, Jan 16, 2007	11.77	11.80	11.54	11.57
1401	NYSE	FTI	Fri, Jan 12, 2007	11.46	11.82	11.38	11.82
1400	NYSE	FTI	Thu, Jan 11, 2007	11.53	11.76	11.28	11.36
1399	NYSE	FTI	Wed, Jan 10, 2007	11.36	11.62	11.32	11.53
1398	NYSE	FTI	Tue, Jan 9, 2007	11.62	11.64	11.32	11.53
1397	NYSE	FTI	Mon, Jan 8, 2007	11.81	12.17	11.62	11.74
1396	NYSE	FTI	Fri, Jan 5, 2007	11.59	11.65	11.39	11.52
1395	NYSE	FTI	Thu, Jan 4, 2007	12.01	12.04	11.60	11.60
1394	NYSE	FTI	Wed, Jan 3, 2007	12.52	12.53	11.95	12.08
1393	NYSE	FTI	Fri, Dec 29, 2006	12.58	12.68	12.52	12.61
1392	NYSE	FTI	Thu, Dec 28, 2006	12.73	12.86	12.66	12.68
1391	NYSE	FTI	Wed, Dec 27, 2006	12.66	12.81	12.59	12.75
1390	NYSE	FTI	Tue, Dec 26, 2006	12.77	12.91	12.51	12.60
1389	NYSE	FTI	Fri, Dec 22, 2006	12.80	12.85	12.69	12.73
1388	NYSE	FTI	Thu, Dec 21, 2006	12.82	12.93	12.69	12.78
1387	NYSE	FTI	Wed, Dec 20, 2006	12.96	12.99	12.75	12.76
1386	NYSE	FTI	Tue, Dec 19, 2006	12.52	13.09	12.50	12.96
1385	NYSE	FTI	Mon, Dec 18, 2006	12.88	12.88	12.55	12.61
1384	NYSE	FTI	Fri, Dec 15, 2006	13.06	13.12	12.90	12.90
1383	NYSE	FTI	Thu, Dec 14, 2006	12.97	13.08	12.88	13.07
1382	NYSE	FTI	Wed, Dec 13, 2006	12.75	12.92	12.73	12.89
1381	NYSE	FTI	Tue, Dec 12, 2006	12.47	12.87	12.47	12.72
1380	NYSE	FTI	Mon, Dec 11, 2006	12.79	12.91	12.69	12.82
1379	NYSE	FTI	Fri, Dec 8, 2006	12.72	12.89	12.69	12.84
1378	NYSE	FTI	Thu, Dec 7, 2006	12.74	12.74	12.55	12.64
1377	NYSE	FTI	Wed, Dec 6, 2006	12.50	12.74	12.46	12.69
1376	NYSE	FTI	Tue, Dec 5, 2006	12.45	12.53	12.16	12.47
1375	NYSE	FTI	Mon, Dec 4, 2006	12.36	12.36	12.17	12.34
1374	NYSE	FTI	Fri, Dec 1, 2006	12.16	12.45	12.08	12.41
1373	NYSE	FTI	Thu, Nov 30, 2006	12.13	12.28	12.06	12.28
1372	NYSE	FTI	Wed, Nov 29, 2006	11.84	12.13	11.79	12.11
1371	NYSE	FTI	Tue, Nov 28, 2006	11.54	11.74	11.51	11.74
1370	NYSE	FTI	Mon, Nov 27, 2006	11.82	11.84	11.50	11.55
1369	NYSE	FTI	Fri, Nov 24, 2006	11.76	11.89	11.76	11.80
1368	NYSE	FTI	Wed, Nov 22, 2006	11.94	11.94	11.69	11.81
1367	NYSE	FTI	Tue, Nov 21, 2006	11.84	11.99	11.79	11.94
1366	NYSE	FTI	Mon, Nov 20, 2006	11.77	11.95	11.67	11.82
1365	NYSE	FTI	Fri, Nov 17, 2006	11.86	11.87	11.64	11.82
1364	NYSE	FTI	Thu, Nov 16, 2006	12.39	12.45	11.89	11.97
1363	NYSE	FTI	Wed, Nov 15, 2006	12.00	12.32	11.97	12.20
1362	NYSE	FTI	Tue, Nov 14, 2006	12.07	12.11	11.89	11.97
1361	NYSE	FTI	Mon, Nov 13, 2006	12.08	12.12	11.97	12.02
1360	NYSE	FTI	Fri, Nov 10, 2006	12.40	12.41	12.08	12.18
1359	NYSE	FTI	Thu, Nov 9, 2006	12.55	12.74	12.39	12.47
1358	NYSE	FTI	Wed, Nov 8, 2006	12.23	12.52	12.18	12.49
1357	NYSE	FTI	Tue, Nov 7, 2006	12.35	12.39	12.18	12.28
1356	NYSE	FTI	Mon, Nov 6, 2006	12.28	12.41	12.20	12.34
1355	NYSE	FTI	Fri, Nov 3, 2006	12.08	12.31	12.06	12.23
1354	NYSE	FTI	Thu, Nov 2, 2006	11.97	12.11	11.89	12.00
1353	NYSE	FTI	Wed, Nov 1, 2006	12.39	12.42	12.00	12.02
1352	NYSE	FTI	Tue, Oct 31, 2006	12.37	12.46	12.18	12.37
1351	NYSE	FTI	Mon, Oct 30, 2006	12.11	12.42	12.09	12.34
1350	NYSE	FTI	Fri, Oct 27, 2006	12.66	12.70	12.19	12.24
1349	NYSE	FTI	Thu, Oct 26, 2006	12.66	12.76	12.38	12.74
1348	NYSE	FTI	Wed, Oct 25, 2006	12.32	12.67	12.15	12.60
1347	NYSE	FTI	Tue, Oct 24, 2006	12.19	12.72	12.17	12.70
1346	NYSE	FTI	Mon, Oct 23, 2006	12.09	12.38	12.07	12.24
1345	NYSE	FTI	Fri, Oct 20, 2006	12.38	12.40	12.04	12.18
1344	NYSE	FTI	Thu, Oct 19, 2006	11.91	12.34	11.85	12.33
1343	NYSE	FTI	Wed, Oct 18, 2006	12.09	12.12	11.75	11.86
1342	NYSE	FTI	Tue, Oct 17, 2006	12.01	12.03	11.75	12.01
1341	NYSE	FTI	Mon, Oct 16, 2006	11.52	12.06	11.52	12.06
1340	NYSE	FTI	Fri, Oct 13, 2006	11.38	11.64	11.38	11.48
1339	NYSE	FTI	Thu, Oct 12, 2006	10.99	11.36	10.93	11.30
1338	NYSE	FTI	Wed, Oct 11, 2006	11.02	11.20	10.83	10.93
1337	NYSE	FTI	Tue, Oct 10, 2006	10.74	11.25	10.70	11.10
1336	NYSE	FTI	Mon, Oct 9, 2006	11.00	11.12	10.76	10.79
1335	NYSE	FTI	Fri, Oct 6, 2006	10.82	10.99	10.67	10.90
1334	NYSE	FTI	Thu, Oct 5, 2006	10.62	10.91	10.62	10.87
1333	NYSE	FTI	Wed, Oct 4, 2006	10.33	10.54	10.20	10.44
1332	NYSE	FTI	Tue, Oct 3, 2006	10.71	10.72	10.27	10.31
1331	NYSE	FTI	Mon, Oct 2, 2006	10.95	10.97	10.66	10.74
1330	NYSE	FTI	Fri, Sep 29, 2006	10.64	11.13	10.64	10.99
1329	NYSE	FTI	Thu, Sep 28, 2006	10.91	11.17	10.87	10.93
1328	NYSE	FTI	Wed, Sep 27, 2006	10.80	11.02	10.60	10.94
1327	NYSE	FTI	Tue, Sep 26, 2006	10.45	10.77	10.39	10.71
1326	NYSE	FTI	Mon, Sep 25, 2006	10.48	10.57	10.20	10.49
1325	NYSE	FTI	Fri, Sep 22, 2006	10.79	10.85	10.49	10.59
1324	NYSE	FTI	Thu, Sep 21, 2006	10.77	11.09	10.66	10.70
1323	NYSE	FTI	Wed, Sep 20, 2006	10.72	10.93	10.66	10.70
1322	NYSE	FTI	Tue, Sep 19, 2006	10.95	11.07	10.68	10.80
1321	NYSE	FTI	Mon, Sep 18, 2006	11.32	11.48	10.90	10.92
1320	NYSE	FTI	Fri, Sep 15, 2006	11.00	11.37	10.85	11.26
1319	NYSE	FTI	Thu, Sep 14, 2006	11.41	11.54	11.10	11.20
1318	NYSE	FTI	Wed, Sep 13, 2006	11.60	11.75	11.45	11.49
1317	NYSE	FTI	Tue, Sep 12, 2006	11.48	11.70	11.36	11.54
1316	NYSE	FTI	Mon, Sep 11, 2006	11.79	11.79	11.35	11.46
1315	NYSE	FTI	Fri, Sep 8, 2006	12.38	12.51	11.97	11.97
1314	NYSE	FTI	Thu, Sep 7, 2006	12.35	12.55	12.13	12.37
1313	NYSE	FTI	Wed, Sep 6, 2006	12.59	12.76	12.38	12.47
1312	NYSE	FTI	Tue, Sep 5, 2006	12.15	12.79	12.13	12.74
1311	NYSE	FTI	Fri, Sep 1, 2006	12.06	12.28	12.06	12.11
1310	NYSE	FTI	Thu, Aug 31, 2006	11.83	12.16	11.73	12.04
1309	NYSE	FTI	Wed, Aug 30, 2006	12.32	12.32	11.86	11.87
1308	NYSE	FTI	Tue, Aug 29, 2006	12.34	12.36	12.18	12.32
1307	NYSE	FTI	Mon, Aug 28, 2006	12.59	12.72	12.44	12.53
1306	NYSE	FTI	Fri, Aug 25, 2006	12.93	12.93	12.43	12.67
1305	NYSE	FTI	Thu, Aug 24, 2006	12.84	12.98	12.65	12.93
1304	NYSE	FTI	Wed, Aug 23, 2006	12.98	13.02	12.51	12.79
1303	NYSE	FTI	Tue, Aug 22, 2006	12.74	13.01	12.74	12.98
1302	NYSE	FTI	Mon, Aug 21, 2006	12.73	12.87	12.61	12.74
1301	NYSE	FTI	Fri, Aug 18, 2006	12.44	12.75	12.32	12.68
1300	NYSE	FTI	Thu, Aug 17, 2006	12.66	12.72	12.27	12.39
1299	NYSE	FTI	Wed, Aug 16, 2006	12.76	12.96	12.64	12.78
1298	NYSE	FTI	Tue, Aug 15, 2006	12.61	12.74	12.45	12.71
1297	NYSE	FTI	Mon, Aug 14, 2006	12.56	12.66	12.37	12.45
1296	NYSE	FTI	Fri, Aug 11, 2006	12.90	12.97	12.51	12.62
1295	NYSE	FTI	Thu, Aug 10, 2006	12.71	12.94	12.50	12.91
1294	NYSE	FTI	Wed, Aug 9, 2006	13.19	13.31	12.81	12.82
1293	NYSE	FTI	Tue, Aug 8, 2006	13.22	13.43	13.05	13.11
1292	NYSE	FTI	Mon, Aug 7, 2006	13.31	13.50	13.11	13.31
1291	NYSE	FTI	Fri, Aug 4, 2006	13.53	13.55	13.11	13.25
1290	NYSE	FTI	Thu, Aug 3, 2006	13.18	13.45	13.17	13.37
1289	NYSE	FTI	Wed, Aug 2, 2006	13.22	13.49	13.20	13.38
1288	NYSE	FTI	Tue, Aug 1, 2006	12.88	13.08	12.62	13.02
1287	NYSE	FTI	Mon, Jul 31, 2006	12.69	13.00	12.65	12.90
1286	NYSE	FTI	Fri, Jul 28, 2006	12.19	12.76	12.11	12.63
1285	NYSE	FTI	Thu, Jul 27, 2006	12.69	12.79	12.18	12.23
1284	NYSE	FTI	Wed, Jul 26, 2006	13.25	13.29	12.23	12.55
1283	NYSE	FTI	Tue, Jul 25, 2006	12.82	13.26	12.71	13.26
1282	NYSE	FTI	Mon, Jul 24, 2006	12.43	13.06	12.43	12.72
1281	NYSE	FTI	Fri, Jul 21, 2006	13.55	13.56	12.94	12.95
1280	NYSE	FTI	Thu, Jul 20, 2006	14.22	14.30	13.50	13.50
1279	NYSE	FTI	Wed, Jul 19, 2006	13.57	14.20	13.57	14.14
1278	NYSE	FTI	Tue, Jul 18, 2006	13.83	13.89	13.32	13.56
1277	NYSE	FTI	Mon, Jul 17, 2006	14.16	14.21	13.52	13.63
1276	NYSE	FTI	Fri, Jul 14, 2006	13.95	14.27	13.77	14.22
1275	NYSE	FTI	Thu, Jul 13, 2006	14.34	14.40	13.84	13.86
1274	NYSE	FTI	Wed, Jul 12, 2006	14.18	14.53	14.07	14.38
1273	NYSE	FTI	Tue, Jul 11, 2006	14.06	14.29	14.00	14.21
1272	NYSE	FTI	Mon, Jul 10, 2006	13.91	14.21	13.81	13.97
1271	NYSE	FTI	Fri, Jul 7, 2006	14.25	14.42	13.82	13.88
1270	NYSE	FTI	Thu, Jul 6, 2006	14.24	14.55	14.21	14.22
1269	NYSE	FTI	Wed, Jul 5, 2006	13.96	14.26	13.56	14.16
1268	NYSE	FTI	Mon, Jul 3, 2006	13.97	14.05	13.82	14.03
1267	NYSE	FTI	Fri, Jun 30, 2006	13.81	13.85	13.53	13.81
1266	NYSE	FTI	Thu, Jun 29, 2006	13.29	13.77	13.20	13.75
1265	NYSE	FTI	Wed, Jun 28, 2006	13.10	13.30	12.94	13.12
1264	NYSE	FTI	Tue, Jun 27, 2006	13.06	13.19	12.93	12.97
1263	NYSE	FTI	Mon, Jun 26, 2006	12.79	12.91	12.58	12.85
1262	NYSE	FTI	Fri, Jun 23, 2006	12.44	12.80	12.39	12.78
1261	NYSE	FTI	Thu, Jun 22, 2006	12.23	12.45	12.08	12.28
1260	NYSE	FTI	Wed, Jun 21, 2006	11.78	12.39	11.75	12.23
1259	NYSE	FTI	Tue, Jun 20, 2006	12.07	12.16	11.68	11.73
1258	NYSE	FTI	Mon, Jun 19, 2006	12.32	12.33	11.84	11.90
1257	NYSE	FTI	Fri, Jun 16, 2006	12.68	12.73	12.28	12.48
1256	NYSE	FTI	Thu, Jun 15, 2006	12.18	12.63	12.01	12.60
1255	NYSE	FTI	Wed, Jun 14, 2006	11.80	12.03	11.65	11.91
1254	NYSE	FTI	Tue, Jun 13, 2006	12.07	12.32	11.68	11.75
1253	NYSE	FTI	Mon, Jun 12, 2006	12.89	12.90	12.21	12.22
1252	NYSE	FTI	Fri, Jun 9, 2006	13.04	13.06	12.54	12.84
1251	NYSE	FTI	Thu, Jun 8, 2006	12.69	13.04	12.32	13.01
1250	NYSE	FTI	Wed, Jun 7, 2006	13.47	13.47	12.85	12.87
1249	NYSE	FTI	Tue, Jun 6, 2006	13.61	13.72	13.26	13.47
1248	NYSE	FTI	Mon, Jun 5, 2006	14.08	14.13	13.65	13.69
1247	NYSE	FTI	Fri, Jun 2, 2006	14.07	14.16	13.91	13.94
1246	NYSE	FTI	Thu, Jun 1, 2006	13.60	13.85	13.51	13.83
1245	NYSE	FTI	Wed, May 31, 2006	13.45	13.67	13.36	13.66
1244	NYSE	FTI	Tue, May 30, 2006	13.45	13.56	13.30	13.39
1243	NYSE	FTI	Fri, May 26, 2006	13.15	13.34	13.09	13.26
1242	NYSE	FTI	Thu, May 25, 2006	12.98	13.12	12.76	13.12
1241	NYSE	FTI	Wed, May 24, 2006	12.75	12.99	12.30	12.69
1240	NYSE	FTI	Tue, May 23, 2006	12.89	13.24	12.79	12.83
1239	NYSE	FTI	Mon, May 22, 2006	12.86	12.89	12.51	12.74
1238	NYSE	FTI	Fri, May 19, 2006	12.79	13.02	12.60	12.85
1237	NYSE	FTI	Thu, May 18, 2006	13.22	13.38	12.82	12.84
1236	NYSE	FTI	Wed, May 17, 2006	13.30	13.54	12.83	12.98
1235	NYSE	FTI	Tue, May 16, 2006	13.14	13.59	13.08	13.33
1234	NYSE	FTI	Mon, May 15, 2006	13.82	13.87	13.13	13.43
1233	NYSE	FTI	Fri, May 12, 2006	14.33	14.33	13.94	13.97
1232	NYSE	FTI	Thu, May 11, 2006	14.60	14.70	14.28	14.39
1231	NYSE	FTI	Wed, May 10, 2006	13.81	14.71	13.73	14.60
1230	NYSE	FTI	Tue, May 9, 2006	12.81	13.85	12.80	13.70
1229	NYSE	FTI	Mon, May 8, 2006	12.07	12.30	11.82	12.22
1228	NYSE	FTI	Fri, May 5, 2006	11.91	12.27	11.89	12.26
1227	NYSE	FTI	Thu, May 4, 2006	11.48	11.88	11.44	11.87
1226	NYSE	FTI	Wed, May 3, 2006	11.76	11.76	11.40	11.50
1225	NYSE	FTI	Tue, May 2, 2006	11.51	11.76	11.41	11.76
1224	NYSE	FTI	Mon, May 1, 2006	11.28	11.44	11.14	11.40
1223	NYSE	FTI	Fri, Apr 28, 2006	10.81	11.26	10.81	11.17
1222	NYSE	FTI	Thu, Apr 27, 2006	10.92	11.11	10.75	11.01
1221	NYSE	FTI	Wed, Apr 26, 2006	11.32	11.53	11.08	11.09
1220	NYSE	FTI	Tue, Apr 25, 2006	11.41	11.51	11.24	11.33
1219	NYSE	FTI	Mon, Apr 24, 2006	11.34	11.46	11.21	11.40
1218	NYSE	FTI	Fri, Apr 21, 2006	11.43	11.59	11.32	11.49
1217	NYSE	FTI	Thu, Apr 20, 2006	11.10	11.34	11.08	11.30
1216	NYSE	FTI	Wed, Apr 19, 2006	10.72	11.20	10.72	11.19
1215	NYSE	FTI	Tue, Apr 18, 2006	10.64	10.87	10.63	10.86
1214	NYSE	FTI	Mon, Apr 17, 2006	10.64	10.67	10.49	10.53
1213	NYSE	FTI	Thu, Apr 13, 2006	10.29	10.50	10.16	10.50
1212	NYSE	FTI	Wed, Apr 12, 2006	10.52	10.58	10.35	10.38
1211	NYSE	FTI	Tue, Apr 11, 2006	10.84	10.84	10.43	10.46
1210	NYSE	FTI	Mon, Apr 10, 2006	10.70	10.77	10.58	10.70
1209	NYSE	FTI	Fri, Apr 7, 2006	10.66	10.77	10.54	10.60
1208	NYSE	FTI	Thu, Apr 6, 2006	10.85	10.90	10.62	10.75
1207	NYSE	FTI	Wed, Apr 5, 2006	10.54	10.81	10.48	10.75
1206	NYSE	FTI	Tue, Apr 4, 2006	10.26	10.50	10.26	10.49
1205	NYSE	FTI	Mon, Apr 3, 2006	10.63	10.71	10.33	10.37
1204	NYSE	FTI	Fri, Mar 31, 2006	10.39	10.60	10.27	10.48
1203	NYSE	FTI	Thu, Mar 30, 2006	10.48	10.57	10.36	10.48
1202	NYSE	FTI	Wed, Mar 29, 2006	10.31	10.46	10.25	10.46
1201	NYSE	FTI	Tue, Mar 28, 2006	10.03	10.44	10.03	10.44
1200	NYSE	FTI	Mon, Mar 27, 2006	10.23	10.31	10.10	10.28
1199	NYSE	FTI	Fri, Mar 24, 2006	10.39	10.55	10.25	10.38
1198	NYSE	FTI	Thu, Mar 23, 2006	10.18	10.42	10.16	10.37
1197	NYSE	FTI	Wed, Mar 22, 2006	9.91	10.18	9.91	10.11
1196	NYSE	FTI	Tue, Mar 21, 2006	9.94	10.19	9.84	9.94
1195	NYSE	FTI	Mon, Mar 20, 2006	10.13	10.26	9.91	10.01
1194	NYSE	FTI	Fri, Mar 17, 2006	10.23	10.28	10.02	10.14
1193	NYSE	FTI	Thu, Mar 16, 2006	10.15	10.32	9.99	10.27
1192	NYSE	FTI	Wed, Mar 15, 2006	10.10	10.19	9.98	10.17
1191	NYSE	FTI	Tue, Mar 14, 2006	9.97	10.13	9.86	10.12
1190	NYSE	FTI	Mon, Mar 13, 2006	9.70	9.91	9.70	9.90
1189	NYSE	FTI	Fri, Mar 10, 2006	9.48	9.66	9.35	9.62
1188	NYSE	FTI	Thu, Mar 9, 2006	9.57	9.66	9.47	9.53
1187	NYSE	FTI	Wed, Mar 8, 2006	9.39	9.62	9.23	9.50
1186	NYSE	FTI	Tue, Mar 7, 2006	9.70	9.71	9.46	9.51
1185	NYSE	FTI	Mon, Mar 6, 2006	9.94	9.94	9.67	9.74
1184	NYSE	FTI	Fri, Mar 3, 2006	10.04	10.19	10.00	10.03
1183	NYSE	FTI	Thu, Mar 2, 2006	9.87	10.05	9.70	10.04
1182	NYSE	FTI	Wed, Mar 1, 2006	9.64	9.87	9.64	9.86
1181	NYSE	FTI	Tue, Feb 28, 2006	9.62	9.63	9.42	9.60
1180	NYSE	FTI	Mon, Feb 27, 2006	9.62	9.70	9.51	9.62
1179	NYSE	FTI	Fri, Feb 24, 2006	9.68	9.85	9.65	9.68
1178	NYSE	FTI	Thu, Feb 23, 2006	9.67	9.81	9.53	9.64
1177	NYSE	FTI	Wed, Feb 22, 2006	9.72	9.72	9.57	9.65
1176	NYSE	FTI	Tue, Feb 21, 2006	9.62	9.84	9.62	9.79
1175	NYSE	FTI	Fri, Feb 17, 2006	9.61	9.68	9.43	9.51
1174	NYSE	FTI	Thu, Feb 16, 2006	9.68	9.69	9.37	9.59
1173	NYSE	FTI	Wed, Feb 15, 2006	9.61	9.94	9.43	9.56
1172	NYSE	FTI	Tue, Feb 14, 2006	9.16	9.28	9.02	9.21
1171	NYSE	FTI	Mon, Feb 13, 2006	9.46	9.49	9.25	9.31
1170	NYSE	FTI	Fri, Feb 10, 2006	9.45	9.51	9.21	9.46
1169	NYSE	FTI	Thu, Feb 9, 2006	9.78	9.92	9.41	9.42
1168	NYSE	FTI	Wed, Feb 8, 2006	9.62	9.80	9.47	9.70
1167	NYSE	FTI	Tue, Feb 7, 2006	10.05	10.05	9.61	9.61
1166	NYSE	FTI	Mon, Feb 6, 2006	10.17	10.23	10.02	10.13
1165	NYSE	FTI	Fri, Feb 3, 2006	10.18	10.22	10.00	10.06
1164	NYSE	FTI	Thu, Feb 2, 2006	10.19	10.24	9.95	10.18
1163	NYSE	FTI	Wed, Feb 1, 2006	10.55	10.70	10.10	10.15
1162	NYSE	FTI	Tue, Jan 31, 2006	10.36	10.66	10.24	10.60
1161	NYSE	FTI	Mon, Jan 30, 2006	10.36	10.78	10.36	10.50
1160	NYSE	FTI	Fri, Jan 27, 2006	9.88	10.13	9.81	9.99
1159	NYSE	FTI	Thu, Jan 26, 2006	9.74	9.80	9.51	9.78
1158	NYSE	FTI	Wed, Jan 25, 2006	9.98	9.99	9.64	9.70
1157	NYSE	FTI	Tue, Jan 24, 2006	9.70	9.93	9.63	9.90
1156	NYSE	FTI	Mon, Jan 23, 2006	9.82	9.85	9.70	9.76
1155	NYSE	FTI	Fri, Jan 20, 2006	9.74	9.95	9.73	9.86
1154	NYSE	FTI	Thu, Jan 19, 2006	9.31	9.67	9.31	9.67
1153	NYSE	FTI	Wed, Jan 18, 2006	9.57	9.58	9.33	9.46
1152	NYSE	FTI	Tue, Jan 17, 2006	9.72	9.77	9.58	9.60
1151	NYSE	FTI	Fri, Jan 13, 2006	9.70	9.70	9.53	9.62
1150	NYSE	FTI	Thu, Jan 12, 2006	9.56	9.75	9.49	9.51
1149	NYSE	FTI	Wed, Jan 11, 2006	9.46	9.52	9.40	9.49
1148	NYSE	FTI	Tue, Jan 10, 2006	9.68	9.75	9.54	9.57
1147	NYSE	FTI	Mon, Jan 9, 2006	9.78	9.79	9.55	9.62
1146	NYSE	FTI	Fri, Jan 6, 2006	9.72	9.80	9.67	9.74
1145	NYSE	FTI	Thu, Jan 5, 2006	9.82	9.83	9.51	9.62
1144	NYSE	FTI	Wed, Jan 4, 2006	9.25	9.62	9.24	9.59
1143	NYSE	FTI	Tue, Jan 3, 2006	8.88	9.40	8.88	9.40
1142	NYSE	FTI	Fri, Dec 30, 2005	8.62	8.90	8.55	8.78
1141	NYSE	FTI	Thu, Dec 29, 2005	8.77	8.90	8.69	8.71
1140	NYSE	FTI	Wed, Dec 28, 2005	8.62	8.89	8.62	8.77
1139	NYSE	FTI	Tue, Dec 27, 2005	8.76	8.76	8.55	8.57
1138	NYSE	FTI	Fri, Dec 23, 2005	8.73	8.85	8.61	8.83
1137	NYSE	FTI	Thu, Dec 22, 2005	8.81	8.84	8.74	8.79
1136	NYSE	FTI	Wed, Dec 21, 2005	8.73	8.80	8.66	8.78
1135	NYSE	FTI	Tue, Dec 20, 2005	8.57	8.77	8.57	8.69
1134	NYSE	FTI	Mon, Dec 19, 2005	8.60	8.67	8.46	8.55
1133	NYSE	FTI	Fri, Dec 16, 2005	8.82	8.83	8.58	8.60
1132	NYSE	FTI	Thu, Dec 15, 2005	8.77	8.91	8.74	8.87
1131	NYSE	FTI	Wed, Dec 14, 2005	8.85	9.04	8.83	8.94
1130	NYSE	FTI	Tue, Dec 13, 2005	9.00	9.05	8.86	8.90
1129	NYSE	FTI	Mon, Dec 12, 2005	8.88	8.96	8.73	8.96
1128	NYSE	FTI	Fri, Dec 9, 2005	8.82	8.83	8.69	8.78
1127	NYSE	FTI	Thu, Dec 8, 2005	8.70	8.88	8.66	8.84
1126	NYSE	FTI	Wed, Dec 7, 2005	8.78	8.80	8.63	8.73
1125	NYSE	FTI	Tue, Dec 6, 2005	8.85	8.85	8.57	8.71
1124	NYSE	FTI	Mon, Dec 5, 2005	8.75	8.79	8.60	8.66
1123	NYSE	FTI	Fri, Dec 2, 2005	8.49	8.79	8.49	8.69
1122	NYSE	FTI	Thu, Dec 1, 2005	8.46	8.70	8.41	8.68
1121	NYSE	FTI	Wed, Nov 30, 2005	8.23	8.46	8.23	8.41
1120	NYSE	FTI	Tue, Nov 29, 2005	8.29	8.36	8.18	8.22
1119	NYSE	FTI	Mon, Nov 28, 2005	8.29	8.35	8.18	8.20
1118	NYSE	FTI	Fri, Nov 25, 2005	8.25	8.52	8.25	8.46
1117	NYSE	FTI	Wed, Nov 23, 2005	8.34	8.52	8.30	8.44
1116	NYSE	FTI	Tue, Nov 22, 2005	8.28	8.45	8.25	8.41
1115	NYSE	FTI	Mon, Nov 21, 2005	8.03	8.21	7.94	8.21
1114	NYSE	FTI	Fri, Nov 18, 2005	8.04	8.04	7.85	8.02
1113	NYSE	FTI	Thu, Nov 17, 2005	7.79	8.10	7.79	8.03
1112	NYSE	FTI	Wed, Nov 16, 2005	7.88	8.03	7.78	7.98
1111	NYSE	FTI	Tue, Nov 15, 2005	7.71	7.85	7.65	7.79
1110	NYSE	FTI	Mon, Nov 14, 2005	7.65	7.76	7.58	7.71
1109	NYSE	FTI	Fri, Nov 11, 2005	7.45	7.63	7.39	7.57
1108	NYSE	FTI	Thu, Nov 10, 2005	7.59	7.67	7.42	7.47
1107	NYSE	FTI	Wed, Nov 9, 2005	7.62	7.86	7.50	7.62
1106	NYSE	FTI	Tue, Nov 8, 2005	7.49	7.77	7.41	7.63
1105	NYSE	FTI	Mon, Nov 7, 2005	7.55	7.63	7.49	7.52
1104	NYSE	FTI	Fri, Nov 4, 2005	7.53	7.65	7.51	7.55
1103	NYSE	FTI	Thu, Nov 3, 2005	7.60	7.67	7.49	7.54
1102	NYSE	FTI	Wed, Nov 2, 2005	7.29	7.53	6.96	7.51
1101	NYSE	FTI	Tue, Nov 1, 2005	7.46	7.60	7.40	7.56
1100	NYSE	FTI	Mon, Oct 31, 2005	7.44	7.60	7.39	7.46
1099	NYSE	FTI	Fri, Oct 28, 2005	7.23	7.40	7.11	7.35
1098	NYSE	FTI	Thu, Oct 27, 2005	7.36	7.44	7.11	7.18
1097	NYSE	FTI	Wed, Oct 26, 2005	7.42	7.59	7.29	7.36
1096	NYSE	FTI	Tue, Oct 25, 2005	7.30	7.47	7.28	7.47
1095	NYSE	FTI	Mon, Oct 24, 2005	7.14	7.31	7.04	7.29
1094	NYSE	FTI	Fri, Oct 21, 2005	7.09	7.27	7.04	7.15
1093	NYSE	FTI	Thu, Oct 20, 2005	7.16	7.26	7.06	7.14
1092	NYSE	FTI	Wed, Oct 19, 2005	7.18	7.29	6.92	7.27
1091	NYSE	FTI	Tue, Oct 18, 2005	7.60	7.62	7.22	7.24
1090	NYSE	FTI	Mon, Oct 17, 2005	7.81	7.85	7.60	7.67
1089	NYSE	FTI	Fri, Oct 14, 2005	7.59	7.71	7.48	7.71
1088	NYSE	FTI	Thu, Oct 13, 2005	7.74	7.74	7.37	7.61
1087	NYSE	FTI	Wed, Oct 12, 2005	7.80	7.91	7.66	7.74
1086	NYSE	FTI	Tue, Oct 11, 2005	7.94	8.02	7.82	7.86
1085	NYSE	FTI	Mon, Oct 10, 2005	8.03	8.04	7.81	7.85
1084	NYSE	FTI	Fri, Oct 7, 2005	8.00	8.07	7.91	8.01
1083	NYSE	FTI	Thu, Oct 6, 2005	8.06	8.07	7.73	7.90
1082	NYSE	FTI	Wed, Oct 5, 2005	8.45	8.45	8.12	8.15
1081	NYSE	FTI	Tue, Oct 4, 2005	8.76	8.76	8.39	8.40
1080	NYSE	FTI	Mon, Oct 3, 2005	8.71	8.83	8.54	8.76
1079	NYSE	FTI	Fri, Sep 30, 2005	8.69	8.74	8.51	8.62
1078	NYSE	FTI	Thu, Sep 29, 2005	8.38	8.46	8.08	8.25
1077	NYSE	FTI	Wed, Sep 28, 2005	8.35	8.48	8.29	8.36
1076	NYSE	FTI	Tue, Sep 27, 2005	8.21	8.39	8.12	8.35
1075	NYSE	FTI	Mon, Sep 26, 2005	7.95	8.18	7.95	8.16
1074	NYSE	FTI	Fri, Sep 23, 2005	8.08	8.09	7.88	8.00
1073	NYSE	FTI	Thu, Sep 22, 2005	8.29	8.30	8.01	8.12
1072	NYSE	FTI	Wed, Sep 21, 2005	8.37	8.39	8.20	8.20
1071	NYSE	FTI	Tue, Sep 20, 2005	8.26	8.37	8.16	8.19
1070	NYSE	FTI	Mon, Sep 19, 2005	8.19	8.30	8.18	8.28
1069	NYSE	FTI	Fri, Sep 16, 2005	8.06	8.15	8.04	8.10
1068	NYSE	FTI	Thu, Sep 15, 2005	8.09	8.16	7.92	8.06
1067	NYSE	FTI	Wed, Sep 14, 2005	8.08	8.17	7.94	8.04
1066	NYSE	FTI	Tue, Sep 13, 2005	8.15	8.15	8.01	8.03
1065	NYSE	FTI	Mon, Sep 12, 2005	8.18	8.24	8.13	8.16
1064	NYSE	FTI	Fri, Sep 9, 2005	8.27	8.28	8.15	8.25
1063	NYSE	FTI	Thu, Sep 8, 2005	8.37	8.40	8.21	8.23
1062	NYSE	FTI	Wed, Sep 7, 2005	8.24	8.38	8.20	8.33
1061	NYSE	FTI	Tue, Sep 6, 2005	8.24	8.29	8.04	8.22
1060	NYSE	FTI	Fri, Sep 2, 2005	8.22	8.33	8.17	8.24
1059	NYSE	FTI	Thu, Sep 1, 2005	8.30	8.35	8.10	8.25
1058	NYSE	FTI	Wed, Aug 31, 2005	7.92	8.31	7.92	8.23
1057	NYSE	FTI	Tue, Aug 30, 2005	7.81	7.98	7.79	7.90
1056	NYSE	FTI	Mon, Aug 29, 2005	7.87	7.92	7.64	7.75
1055	NYSE	FTI	Fri, Aug 26, 2005	7.85	7.88	7.73	7.73
1054	NYSE	FTI	Thu, Aug 25, 2005	7.84	7.86	7.76	7.83
1053	NYSE	FTI	Wed, Aug 24, 2005	7.78	7.95	7.68	7.85
1052	NYSE	FTI	Tue, Aug 23, 2005	7.80	7.85	7.67	7.73
1051	NYSE	FTI	Mon, Aug 22, 2005	7.88	7.88	7.65	7.75
1050	NYSE	FTI	Fri, Aug 19, 2005	7.87	7.94	7.78	7.78
1049	NYSE	FTI	Thu, Aug 18, 2005	7.79	7.90	7.74	7.80
1048	NYSE	FTI	Wed, Aug 17, 2005	8.03	8.07	7.77	7.81
1047	NYSE	FTI	Tue, Aug 16, 2005	8.11	8.15	7.94	7.99
1046	NYSE	FTI	Mon, Aug 15, 2005	8.24	8.26	8.13	8.16
1045	NYSE	FTI	Fri, Aug 12, 2005	8.29	8.29	8.14	8.24
1044	NYSE	FTI	Thu, Aug 11, 2005	8.24	8.27	8.17	8.25
1043	NYSE	FTI	Wed, Aug 10, 2005	8.16	8.20	8.07	8.20
1042	NYSE	FTI	Tue, Aug 9, 2005	8.11	8.15	8.01	8.07
1041	NYSE	FTI	Mon, Aug 8, 2005	8.08	8.21	8.05	8.07
1040	NYSE	FTI	Fri, Aug 5, 2005	8.08	8.13	7.94	8.03
1039	NYSE	FTI	Thu, Aug 4, 2005	8.19	8.22	7.94	8.06
1038	NYSE	FTI	Wed, Aug 3, 2005	7.64	7.67	7.58	7.67
1037	NYSE	FTI	Tue, Aug 2, 2005	7.55	7.71	7.49	7.64
1036	NYSE	FTI	Mon, Aug 1, 2005	7.47	7.55	7.45	7.52
1035	NYSE	FTI	Fri, Jul 29, 2005	7.47	7.51	7.21	7.42
1034	NYSE	FTI	Thu, Jul 28, 2005	7.37	7.46	7.33	7.42
1033	NYSE	FTI	Wed, Jul 27, 2005	7.33	7.37	7.24	7.34
1032	NYSE	FTI	Tue, Jul 26, 2005	7.37	7.42	7.23	7.33
1031	NYSE	FTI	Mon, Jul 25, 2005	7.21	7.43	7.21	7.34
1030	NYSE	FTI	Fri, Jul 22, 2005	7.16	7.39	7.16	7.36
1029	NYSE	FTI	Thu, Jul 21, 2005	7.17	7.28	7.06	7.12
1028	NYSE	FTI	Wed, Jul 20, 2005	7.10	7.17	7.06	7.16
1027	NYSE	FTI	Tue, Jul 19, 2005	6.95	7.12	6.89	7.11
1026	NYSE	FTI	Mon, Jul 18, 2005	6.96	7.01	6.90	6.95
1025	NYSE	FTI	Fri, Jul 15, 2005	6.83	6.98	6.82	6.85
1024	NYSE	FTI	Thu, Jul 14, 2005	7.02	7.06	6.87	6.90
1023	NYSE	FTI	Wed, Jul 13, 2005	7.03	7.09	6.96	6.97
1022	NYSE	FTI	Tue, Jul 12, 2005	6.76	7.01	6.75	6.99
1021	NYSE	FTI	Mon, Jul 11, 2005	6.65	6.76	6.65	6.71
1020	NYSE	FTI	Fri, Jul 8, 2005	6.68	6.76	6.60	6.66
1019	NYSE	FTI	Thu, Jul 7, 2005	6.45	6.58	6.45	6.56
1018	NYSE	FTI	Wed, Jul 6, 2005	6.57	6.65	6.49	6.59
1017	NYSE	FTI	Tue, Jul 5, 2005	6.59	6.60	6.51	6.55
1016	NYSE	FTI	Fri, Jul 1, 2005	6.56	6.60	6.52	6.55
1015	NYSE	FTI	Thu, Jun 30, 2005	6.56	6.62	6.54	6.54
1014	NYSE	FTI	Wed, Jun 29, 2005	6.54	6.66	6.49	6.55
1013	NYSE	FTI	Tue, Jun 28, 2005	6.55	6.58	6.46	6.54
1012	NYSE	FTI	Mon, Jun 27, 2005	6.58	6.66	6.46	6.57
1011	NYSE	FTI	Fri, Jun 24, 2005	6.74	6.78	6.55	6.55
1010	NYSE	FTI	Thu, Jun 23, 2005	6.66	6.81	6.66	6.72
1009	NYSE	FTI	Wed, Jun 22, 2005	6.63	6.75	6.62	6.71
1008	NYSE	FTI	Tue, Jun 21, 2005	6.65	6.69	6.58	6.63
1007	NYSE	FTI	Mon, Jun 20, 2005	6.69	6.74	6.60	6.67
1006	NYSE	FTI	Fri, Jun 17, 2005	6.67	6.70	6.56	6.69
1005	NYSE	FTI	Thu, Jun 16, 2005	6.54	6.62	6.51	6.62
1004	NYSE	FTI	Wed, Jun 15, 2005	6.57	6.60	6.50	6.51
1003	NYSE	FTI	Tue, Jun 14, 2005	6.51	6.62	6.49	6.52
1002	NYSE	FTI	Mon, Jun 13, 2005	6.50	6.53	6.43	6.52
1001	NYSE	FTI	Fri, Jun 10, 2005	6.55	6.57	6.47	6.52
1000	NYSE	FTI	Thu, Jun 9, 2005	6.42	6.54	6.36	6.54
999	NYSE	FTI	Wed, Jun 8, 2005	6.36	6.47	6.32	6.38
998	NYSE	FTI	Tue, Jun 7, 2005	6.46	6.51	6.35	6.36
997	NYSE	FTI	Mon, Jun 6, 2005	6.55	6.56	6.40	6.42
996	NYSE	FTI	Fri, Jun 3, 2005	6.44	6.54	6.41	6.49
995	NYSE	FTI	Thu, Jun 2, 2005	6.53	6.53	6.36	6.41
994	NYSE	FTI	Wed, Jun 1, 2005	6.47	6.57	6.46	6.54
993	NYSE	FTI	Tue, May 31, 2005	6.60	6.60	6.39	6.46
992	NYSE	FTI	Fri, May 27, 2005	6.51	6.65	6.49	6.62
991	NYSE	FTI	Thu, May 26, 2005	6.37	6.53	6.33	6.53
990	NYSE	FTI	Wed, May 25, 2005	6.22	6.37	6.17	6.37
989	NYSE	FTI	Tue, May 24, 2005	6.16	6.24	6.14	6.24
988	NYSE	FTI	Mon, May 23, 2005	6.14	6.18	6.09	6.15
987	NYSE	FTI	Fri, May 20, 2005	6.13	6.20	6.11	6.13
986	NYSE	FTI	Thu, May 19, 2005	5.96	6.13	5.96	6.12
985	NYSE	FTI	Wed, May 18, 2005	5.98	5.99	5.86	5.96
984	NYSE	FTI	Tue, May 17, 2005	5.98	6.04	5.93	5.95
983	NYSE	FTI	Mon, May 16, 2005	5.95	6.00	5.87	5.99
982	NYSE	FTI	Fri, May 13, 2005	6.04	6.10	5.88	5.97
981	NYSE	FTI	Thu, May 12, 2005	6.25	6.25	6.01	6.03
980	NYSE	FTI	Wed, May 11, 2005	6.14	6.28	6.14	6.25
979	NYSE	FTI	Tue, May 10, 2005	6.42	6.49	6.30	6.32
978	NYSE	FTI	Mon, May 9, 2005	6.46	6.51	6.38	6.39
977	NYSE	FTI	Fri, May 6, 2005	6.53	6.55	6.45	6.46
976	NYSE	FTI	Thu, May 5, 2005	6.41	6.50	6.36	6.45
975	NYSE	FTI	Wed, May 4, 2005	6.26	6.48	6.22	6.41
974	NYSE	FTI	Tue, May 3, 2005	6.38	6.38	6.23	6.25
973	NYSE	FTI	Mon, May 2, 2005	6.26	6.46	6.20	6.43
972	NYSE	FTI	Fri, Apr 29, 2005	6.36	6.39	6.14	6.21
971	NYSE	FTI	Thu, Apr 28, 2005	6.42	6.43	6.34	6.36
970	NYSE	FTI	Wed, Apr 27, 2005	6.61	6.61	6.44	6.45
969	NYSE	FTI	Tue, Apr 26, 2005	6.76	6.76	6.59	6.61
968	NYSE	FTI	Mon, Apr 25, 2005	6.69	6.82	6.68	6.76
967	NYSE	FTI	Fri, Apr 22, 2005	6.69	6.75	6.53	6.61
966	NYSE	FTI	Thu, Apr 21, 2005	6.42	6.65	6.41	6.64
965	NYSE	FTI	Wed, Apr 20, 2005	6.51	6.51	6.30	6.31
964	NYSE	FTI	Tue, Apr 19, 2005	6.34	6.42	6.31	6.38
963	NYSE	FTI	Mon, Apr 18, 2005	6.20	6.32	6.19	6.27
962	NYSE	FTI	Fri, Apr 15, 2005	6.31	6.36	6.21	6.24
961	NYSE	FTI	Thu, Apr 14, 2005	6.37	6.42	6.25	6.36
960	NYSE	FTI	Wed, Apr 13, 2005	6.52	6.53	6.30	6.31
959	NYSE	FTI	Tue, Apr 12, 2005	6.71	6.71	6.45	6.52
958	NYSE	FTI	Mon, Apr 11, 2005	6.68	6.73	6.58	6.71
957	NYSE	FTI	Fri, Apr 8, 2005	6.83	6.89	6.66	6.68
956	NYSE	FTI	Thu, Apr 7, 2005	6.90	6.94	6.76	6.83
955	NYSE	FTI	Wed, Apr 6, 2005	6.75	6.86	6.74	6.80
954	NYSE	FTI	Tue, Apr 5, 2005	6.85	6.85	6.68	6.75
953	NYSE	FTI	Mon, Apr 4, 2005	6.97	7.03	6.79	6.85
952	NYSE	FTI	Fri, Apr 1, 2005	7.02	7.03	6.83	6.91
951	NYSE	FTI	Thu, Mar 31, 2005	6.75	6.87	6.66	6.79
950	NYSE	FTI	Wed, Mar 30, 2005	6.86	6.89	6.70	6.86
949	NYSE	FTI	Tue, Mar 29, 2005	6.88	7.03	6.78	6.81
948	NYSE	FTI	Mon, Mar 28, 2005	6.85	6.95	6.83	6.88
947	NYSE	FTI	Thu, Mar 24, 2005	6.84	6.91	6.82	6.84
946	NYSE	FTI	Wed, Mar 23, 2005	6.93	6.93	6.73	6.78
945	NYSE	FTI	Tue, Mar 22, 2005	6.97	7.12	6.93	6.97
944	NYSE	FTI	Mon, Mar 21, 2005	6.94	7.02	6.88	6.95
943	NYSE	FTI	Fri, Mar 18, 2005	7.00	7.09	6.86	6.95
942	NYSE	FTI	Thu, Mar 17, 2005	6.95	6.98	6.87	6.95
941	NYSE	FTI	Wed, Mar 16, 2005	6.91	6.99	6.80	6.85
940	NYSE	FTI	Tue, Mar 15, 2005	7.03	7.07	6.87	6.89
939	NYSE	FTI	Mon, Mar 14, 2005	6.92	7.03	6.85	7.00
938	NYSE	FTI	Fri, Mar 11, 2005	6.82	6.97	6.82	6.95
937	NYSE	FTI	Thu, Mar 10, 2005	6.96	6.96	6.80	6.82
936	NYSE	FTI	Wed, Mar 9, 2005	7.16	7.16	6.98	6.99
935	NYSE	FTI	Tue, Mar 8, 2005	7.19	7.29	7.19	7.22
934	NYSE	FTI	Mon, Mar 7, 2005	7.20	7.21	7.04	7.14
933	NYSE	FTI	Fri, Mar 4, 2005	7.14	7.35	7.10	7.34
932	NYSE	FTI	Thu, Mar 3, 2005	6.98	7.16	6.98	7.13
931	NYSE	FTI	Wed, Mar 2, 2005	6.95	7.04	6.89	6.96
930	NYSE	FTI	Tue, Mar 1, 2005	7.07	7.11	6.90	6.95
929	NYSE	FTI	Mon, Feb 28, 2005	7.07	7.16	6.88	7.07
928	NYSE	FTI	Fri, Feb 25, 2005	6.99	7.12	6.99	7.02
927	NYSE	FTI	Thu, Feb 24, 2005	6.96	7.03	6.89	7.02
926	NYSE	FTI	Wed, Feb 23, 2005	6.98	6.99	6.93	6.96
925	NYSE	FTI	Tue, Feb 22, 2005	6.96	6.98	6.85	6.85
924	NYSE	FTI	Fri, Feb 18, 2005	6.85	6.99	6.85	6.94
923	NYSE	FTI	Thu, Feb 17, 2005	7.05	7.06	6.84	6.85
922	NYSE	FTI	Wed, Feb 16, 2005	6.82	7.08	6.81	7.05
921	NYSE	FTI	Tue, Feb 15, 2005	6.78	6.86	6.75	6.81
920	NYSE	FTI	Mon, Feb 14, 2005	6.85	6.87	6.78	6.80
919	NYSE	FTI	Fri, Feb 11, 2005	6.82	6.90	6.79	6.87
918	NYSE	FTI	Thu, Feb 10, 2005	6.67	6.89	6.66	6.85
917	NYSE	FTI	Wed, Feb 9, 2005	6.60	6.65	6.57	6.59
916	NYSE	FTI	Tue, Feb 8, 2005	6.55	6.68	6.49	6.58
915	NYSE	FTI	Mon, Feb 7, 2005	6.43	6.48	6.35	6.43
914	NYSE	FTI	Fri, Feb 4, 2005	6.46	6.50	6.40	6.42
913	NYSE	FTI	Thu, Feb 3, 2005	6.39	6.45	6.34	6.45
912	NYSE	FTI	Wed, Feb 2, 2005	6.34	6.42	6.25	6.41
911	NYSE	FTI	Tue, Feb 1, 2005	6.26	6.37	6.26	6.34
910	NYSE	FTI	Mon, Jan 31, 2005	6.07	6.32	6.07	6.27
909	NYSE	FTI	Fri, Jan 28, 2005	6.29	6.29	6.17	6.23
908	NYSE	FTI	Thu, Jan 27, 2005	6.32	6.37	6.26	6.34
907	NYSE	FTI	Wed, Jan 26, 2005	6.40	6.42	6.29	6.31
906	NYSE	FTI	Tue, Jan 25, 2005	6.35	6.50	6.33	6.39
905	NYSE	FTI	Mon, Jan 24, 2005	6.32	6.44	6.31	6.38
904	NYSE	FTI	Fri, Jan 21, 2005	6.30	6.30	6.24	6.24
903	NYSE	FTI	Thu, Jan 20, 2005	6.36	6.39	6.19	6.27
902	NYSE	FTI	Wed, Jan 19, 2005	6.42	6.47	6.36	6.38
901	NYSE	FTI	Tue, Jan 18, 2005	6.49	6.59	6.38	6.45
900	NYSE	FTI	Fri, Jan 14, 2005	6.35	6.42	6.26	6.42
899	NYSE	FTI	Thu, Jan 13, 2005	6.20	6.34	6.18	6.30
898	NYSE	FTI	Wed, Jan 12, 2005	6.10	6.20	6.09	6.16
897	NYSE	FTI	Tue, Jan 11, 2005	6.07	6.14	6.05	6.12
896	NYSE	FTI	Mon, Jan 10, 2005	6.09	6.16	6.07	6.11
895	NYSE	FTI	Fri, Jan 7, 2005	6.22	6.22	6.02	6.02
894	NYSE	FTI	Thu, Jan 6, 2005	6.10	6.25	6.07	6.20
893	NYSE	FTI	Wed, Jan 5, 2005	6.13	6.17	6.09	6.10
892	NYSE	FTI	Tue, Jan 4, 2005	6.26	6.32	6.19	6.22
891	NYSE	FTI	Mon, Jan 3, 2005	6.47	6.51	6.24	6.26
890	NYSE	FTI	Fri, Dec 31, 2004	6.58	6.63	6.57	6.59
889	NYSE	FTI	Thu, Dec 30, 2004	6.64	6.65	6.56	6.59
888	NYSE	FTI	Wed, Dec 29, 2004	6.61	6.68	6.59	6.67
887	NYSE	FTI	Tue, Dec 28, 2004	6.52	6.63	6.52	6.63
886	NYSE	FTI	Mon, Dec 27, 2004	6.71	6.71	6.52	6.53
885	NYSE	FTI	Thu, Dec 23, 2004	6.65	6.75	6.65	6.72
884	NYSE	FTI	Wed, Dec 22, 2004	6.72	6.75	6.58	6.65
883	NYSE	FTI	Tue, Dec 21, 2004	6.66	6.74	6.60	6.72
882	NYSE	FTI	Mon, Dec 20, 2004	6.49	6.57	6.47	6.55
881	NYSE	FTI	Fri, Dec 17, 2004	6.46	6.53	6.45	6.52
880	NYSE	FTI	Thu, Dec 16, 2004	6.52	6.61	6.47	6.48
879	NYSE	FTI	Wed, Dec 15, 2004	6.55	6.59	6.48	6.53
878	NYSE	FTI	Tue, Dec 14, 2004	6.57	6.59	6.51	6.56
877	NYSE	FTI	Mon, Dec 13, 2004	6.55	6.57	6.47	6.49
876	NYSE	FTI	Fri, Dec 10, 2004	6.48	6.54	6.46	6.50
875	NYSE	FTI	Thu, Dec 9, 2004	6.36	6.54	6.35	6.52
874	NYSE	FTI	Wed, Dec 8, 2004	6.22	6.34	6.17	6.34
873	NYSE	FTI	Tue, Dec 7, 2004	6.52	6.52	6.20	6.22
872	NYSE	FTI	Mon, Dec 6, 2004	6.45	6.55	6.39	6.55
871	NYSE	FTI	Fri, Dec 3, 2004	6.38	6.48	6.35	6.42
870	NYSE	FTI	Thu, Dec 2, 2004	6.50	6.50	6.28	6.38
869	NYSE	FTI	Wed, Dec 1, 2004	6.70	6.71	6.45	6.50
868	NYSE	FTI	Tue, Nov 30, 2004	6.68	6.75	6.68	6.72
867	NYSE	FTI	Mon, Nov 29, 2004	6.69	6.76	6.61	6.70
866	NYSE	FTI	Fri, Nov 26, 2004	6.75	6.85	6.75	6.76
865	NYSE	FTI	Wed, Nov 24, 2004	6.77	6.83	6.69	6.77
864	NYSE	FTI	Tue, Nov 23, 2004	6.66	6.77	6.64	6.74
863	NYSE	FTI	Mon, Nov 22, 2004	6.61	6.64	6.53	6.64
862	NYSE	FTI	Fri, Nov 19, 2004	6.44	6.56	6.42	6.56
861	NYSE	FTI	Thu, Nov 18, 2004	6.25	6.42	6.23	6.41
860	NYSE	FTI	Wed, Nov 17, 2004	6.09	6.26	6.06	6.22
859	NYSE	FTI	Tue, Nov 16, 2004	6.10	6.19	6.10	6.14
858	NYSE	FTI	Mon, Nov 15, 2004	6.21	6.21	6.04	6.08
857	NYSE	FTI	Fri, Nov 12, 2004	5.98	6.23	5.97	6.21
856	NYSE	FTI	Thu, Nov 11, 2004	6.02	6.02	5.91	5.97
855	NYSE	FTI	Wed, Nov 10, 2004	5.89	6.09	5.89	6.03
854	NYSE	FTI	Tue, Nov 9, 2004	5.87	5.97	5.83	5.91
853	NYSE	FTI	Mon, Nov 8, 2004	5.98	6.01	5.84	5.87
852	NYSE	FTI	Fri, Nov 5, 2004	6.10	6.23	6.05	6.07
851	NYSE	FTI	Thu, Nov 4, 2004	6.13	6.17	6.04	6.10
850	NYSE	FTI	Wed, Nov 3, 2004	6.09	6.12	5.98	6.08
849	NYSE	FTI	Tue, Nov 2, 2004	6.14	6.14	5.95	5.96
848	NYSE	FTI	Mon, Nov 1, 2004	6.29	6.29	6.08	6.13
847	NYSE	FTI	Fri, Oct 29, 2004	6.21	6.34	6.11	6.19
846	NYSE	FTI	Thu, Oct 28, 2004	6.47	6.48	6.14	6.21
845	NYSE	FTI	Wed, Oct 27, 2004	6.84	6.93	6.40	6.47
844	NYSE	FTI	Tue, Oct 26, 2004	6.80	6.90	6.72	6.84
843	NYSE	FTI	Mon, Oct 25, 2004	6.76	6.86	6.68	6.86
842	NYSE	FTI	Fri, Oct 22, 2004	6.87	6.93	6.76	6.76
841	NYSE	FTI	Thu, Oct 21, 2004	6.87	6.89	6.81	6.85
840	NYSE	FTI	Wed, Oct 20, 2004	6.66	6.87	6.66	6.82
839	NYSE	FTI	Tue, Oct 19, 2004	6.62	6.72	6.57	6.64
838	NYSE	FTI	Mon, Oct 18, 2004	6.77	6.78	6.62	6.64
837	NYSE	FTI	Fri, Oct 15, 2004	6.83	6.83	6.74	6.76
836	NYSE	FTI	Thu, Oct 14, 2004	6.72	6.84	6.72	6.76
835	NYSE	FTI	Wed, Oct 13, 2004	6.88	6.89	6.55	6.67
834	NYSE	FTI	Tue, Oct 12, 2004	6.78	6.87	6.72	6.77
833	NYSE	FTI	Mon, Oct 11, 2004	6.96	6.96	6.73	6.80
832	NYSE	FTI	Fri, Oct 8, 2004	6.94	7.04	6.89	6.96
831	NYSE	FTI	Thu, Oct 7, 2004	7.04	7.06	6.94	6.95
830	NYSE	FTI	Wed, Oct 6, 2004	6.90	7.05	6.90	7.05
829	NYSE	FTI	Tue, Oct 5, 2004	6.88	6.94	6.85	6.88
828	NYSE	FTI	Mon, Oct 4, 2004	6.95	6.97	6.80	6.83
827	NYSE	FTI	Fri, Oct 1, 2004	6.84	6.93	6.79	6.93
826	NYSE	FTI	Thu, Sep 30, 2004	6.94	6.96	6.79	6.84
825	NYSE	FTI	Wed, Sep 29, 2004	6.84	6.85	6.73	6.81
824	NYSE	FTI	Tue, Sep 28, 2004	6.79	6.86	6.75	6.84
823	NYSE	FTI	Mon, Sep 27, 2004	6.79	6.82	6.70	6.77
822	NYSE	FTI	Fri, Sep 24, 2004	6.67	6.79	6.66	6.76
821	NYSE	FTI	Thu, Sep 23, 2004	6.72	6.72	6.63	6.66
820	NYSE	FTI	Wed, Sep 22, 2004	6.67	6.77	6.66	6.72
819	NYSE	FTI	Tue, Sep 21, 2004	6.73	6.79	6.65	6.75
818	NYSE	FTI	Mon, Sep 20, 2004	6.65	6.75	6.65	6.68
817	NYSE	FTI	Fri, Sep 17, 2004	6.62	6.68	6.59	6.66
816	NYSE	FTI	Thu, Sep 16, 2004	6.55	6.63	6.51	6.61
815	NYSE	FTI	Wed, Sep 15, 2004	6.46	6.59	6.42	6.56
814	NYSE	FTI	Tue, Sep 14, 2004	6.46	6.50	6.38	6.48
813	NYSE	FTI	Mon, Sep 13, 2004	6.52	6.60	6.45	6.46
812	NYSE	FTI	Fri, Sep 10, 2004	6.56	6.56	6.45	6.50
811	NYSE	FTI	Thu, Sep 9, 2004	6.48	6.58	6.44	6.56
810	NYSE	FTI	Wed, Sep 8, 2004	6.45	6.47	6.38	6.44
809	NYSE	FTI	Tue, Sep 7, 2004	6.49	6.49	6.35	6.40
808	NYSE	FTI	Fri, Sep 3, 2004	6.45	6.50	6.42	6.49
807	NYSE	FTI	Thu, Sep 2, 2004	6.48	6.53	6.43	6.48
806	NYSE	FTI	Wed, Sep 1, 2004	6.33	6.53	6.31	6.48
805	NYSE	FTI	Tue, Aug 31, 2004	6.25	6.33	6.25	6.29
804	NYSE	FTI	Mon, Aug 30, 2004	6.23	6.32	6.17	6.27
803	NYSE	FTI	Fri, Aug 27, 2004	6.24	6.33	6.22	6.26
802	NYSE	FTI	Thu, Aug 26, 2004	6.09	6.27	6.09	6.26
801	NYSE	FTI	Wed, Aug 25, 2004	6.16	6.20	6.12	6.15
800	NYSE	FTI	Tue, Aug 24, 2004	6.20	6.22	6.08	6.13
799	NYSE	FTI	Mon, Aug 23, 2004	6.27	6.29	6.17	6.17
798	NYSE	FTI	Fri, Aug 20, 2004	6.12	6.31	6.11	6.29
797	NYSE	FTI	Thu, Aug 19, 2004	6.12	6.21	6.11	6.14
796	NYSE	FTI	Wed, Aug 18, 2004	5.93	6.16	5.92	6.14
795	NYSE	FTI	Tue, Aug 17, 2004	6.11	6.11	5.93	5.93
794	NYSE	FTI	Mon, Aug 16, 2004	5.95	6.03	5.93	6.03
793	NYSE	FTI	Fri, Aug 13, 2004	5.96	5.98	5.90	5.92
792	NYSE	FTI	Thu, Aug 12, 2004	6.02	6.11	5.93	5.93
791	NYSE	FTI	Wed, Aug 11, 2004	6.00	6.09	5.96	6.02
790	NYSE	FTI	Tue, Aug 10, 2004	5.98	6.05	5.94	5.97
789	NYSE	FTI	Mon, Aug 9, 2004	5.91	5.99	5.89	5.93
788	NYSE	FTI	Fri, Aug 6, 2004	5.99	6.01	5.83	5.87
787	NYSE	FTI	Thu, Aug 5, 2004	6.13	6.15	5.87	5.97
786	NYSE	FTI	Wed, Aug 4, 2004	6.26	6.26	6.09	6.11
785	NYSE	FTI	Tue, Aug 3, 2004	6.16	6.33	6.16	6.24
784	NYSE	FTI	Mon, Aug 2, 2004	6.13	6.16	6.01	6.07
783	NYSE	FTI	Fri, Jul 30, 2004	6.17	6.22	6.12	6.14
782	NYSE	FTI	Thu, Jul 29, 2004	6.14	6.17	6.03	6.17
781	NYSE	FTI	Wed, Jul 28, 2004	6.09	6.11	6.02	6.09
780	NYSE	FTI	Tue, Jul 27, 2004	6.00	6.06	5.95	6.02
779	NYSE	FTI	Mon, Jul 26, 2004	6.00	6.05	5.90	5.94
778	NYSE	FTI	Fri, Jul 23, 2004	6.01	6.02	5.92	5.99
777	NYSE	FTI	Thu, Jul 22, 2004	6.00	6.04	5.92	6.01
776	NYSE	FTI	Wed, Jul 21, 2004	6.14	6.22	5.99	6.00
775	NYSE	FTI	Tue, Jul 20, 2004	6.19	6.19	6.04	6.11
774	NYSE	FTI	Mon, Jul 19, 2004	6.13	6.21	6.10	6.17
773	NYSE	FTI	Fri, Jul 16, 2004	6.12	6.17	6.08	6.15
772	NYSE	FTI	Thu, Jul 15, 2004	6.11	6.18	6.04	6.10
771	NYSE	FTI	Wed, Jul 14, 2004	5.97	6.11	5.97	6.08
770	NYSE	FTI	Tue, Jul 13, 2004	5.92	6.01	5.92	5.97
769	NYSE	FTI	Mon, Jul 12, 2004	5.94	6.02	5.90	6.00
768	NYSE	FTI	Fri, Jul 9, 2004	5.81	5.92	5.74	5.90
767	NYSE	FTI	Thu, Jul 8, 2004	5.87	5.91	5.76	5.79
766	NYSE	FTI	Wed, Jul 7, 2004	5.81	5.86	5.76	5.86
765	NYSE	FTI	Tue, Jul 6, 2004	5.88	5.91	5.77	5.80
764	NYSE	FTI	Fri, Jul 2, 2004	5.87	5.96	5.79	5.88
763	NYSE	FTI	Thu, Jul 1, 2004	5.91	5.91	5.82	5.83
762	NYSE	FTI	Wed, Jun 30, 2004	5.73	5.93	5.72	5.89
761	NYSE	FTI	Tue, Jun 29, 2004	5.54	5.73	5.54	5.65
760	NYSE	FTI	Mon, Jun 28, 2004	5.73	5.73	5.56	5.57
759	NYSE	FTI	Fri, Jun 25, 2004	5.78	5.84	5.67	5.73
758	NYSE	FTI	Thu, Jun 24, 2004	5.81	5.82	5.67	5.70
757	NYSE	FTI	Wed, Jun 23, 2004	5.69	5.76	5.64	5.76
756	NYSE	FTI	Tue, Jun 22, 2004	5.70	5.72	5.66	5.69
755	NYSE	FTI	Mon, Jun 21, 2004	5.73	5.74	5.67	5.68
754	NYSE	FTI	Fri, Jun 18, 2004	5.74	5.83	5.69	5.72
753	NYSE	FTI	Thu, Jun 17, 2004	5.75	5.83	5.74	5.75
752	NYSE	FTI	Wed, Jun 16, 2004	5.69	5.81	5.69	5.78
751	NYSE	FTI	Tue, Jun 15, 2004	5.53	5.73	5.53	5.68
750	NYSE	FTI	Mon, Jun 14, 2004	5.53	5.56	5.48	5.51
749	NYSE	FTI	Thu, Jun 10, 2004	5.47	5.53	5.45	5.53
748	NYSE	FTI	Wed, Jun 9, 2004	5.57	5.57	5.42	5.43
747	NYSE	FTI	Tue, Jun 8, 2004	5.61	5.72	5.56	5.56
746	NYSE	FTI	Mon, Jun 7, 2004	5.48	5.62	5.45	5.60
745	NYSE	FTI	Fri, Jun 4, 2004	5.52	5.52	5.40	5.46
744	NYSE	FTI	Thu, Jun 3, 2004	5.49	5.61	5.45	5.45
743	NYSE	FTI	Wed, Jun 2, 2004	5.61	5.63	5.51	5.52
742	NYSE	FTI	Tue, Jun 1, 2004	5.51	5.68	5.50	5.62
741	NYSE	FTI	Fri, May 28, 2004	5.37	5.52	5.37	5.52
740	NYSE	FTI	Thu, May 27, 2004	5.46	5.46	5.35	5.37
739	NYSE	FTI	Wed, May 26, 2004	5.53	5.54	5.42	5.45
738	NYSE	FTI	Tue, May 25, 2004	5.43	5.54	5.41	5.52
737	NYSE	FTI	Mon, May 24, 2004	5.26	5.45	5.23	5.42
736	NYSE	FTI	Fri, May 21, 2004	5.33	5.35	5.22	5.24
735	NYSE	FTI	Thu, May 20, 2004	5.36	5.40	5.31	5.32
734	NYSE	FTI	Wed, May 19, 2004	5.42	5.45	5.28	5.36
733	NYSE	FTI	Tue, May 18, 2004	5.38	5.38	5.24	5.27
732	NYSE	FTI	Mon, May 17, 2004	5.36	5.41	5.31	5.32
731	NYSE	FTI	Fri, May 14, 2004	5.31	5.45	5.28	5.36
730	NYSE	FTI	Thu, May 13, 2004	5.20	5.36	5.20	5.34
729	NYSE	FTI	Wed, May 12, 2004	5.28	5.30	5.12	5.21
728	NYSE	FTI	Tue, May 11, 2004	5.18	5.25	5.14	5.24
727	NYSE	FTI	Mon, May 10, 2004	5.22	5.26	5.09	5.10
726	NYSE	FTI	Fri, May 7, 2004	5.46	5.51	5.23	5.25
725	NYSE	FTI	Thu, May 6, 2004	5.46	5.55	5.44	5.48
724	NYSE	FTI	Wed, May 5, 2004	5.49	5.51	5.39	5.48
723	NYSE	FTI	Tue, May 4, 2004	5.66	5.76	5.61	5.69
722	NYSE	FTI	Mon, May 3, 2004	5.58	5.67	5.54	5.67
721	NYSE	FTI	Fri, Apr 30, 2004	5.61	5.68	5.50	5.58
720	NYSE	FTI	Thu, Apr 29, 2004	5.86	5.86	5.53	5.60
719	NYSE	FTI	Wed, Apr 28, 2004	5.83	5.95	5.75	5.86
718	NYSE	FTI	Tue, Apr 27, 2004	5.76	5.92	5.76	5.85
717	NYSE	FTI	Mon, Apr 26, 2004	5.61	5.76	5.61	5.73
716	NYSE	FTI	Fri, Apr 23, 2004	5.69	5.71	5.57	5.71
715	NYSE	FTI	Thu, Apr 22, 2004	5.61	5.78	5.61	5.66
714	NYSE	FTI	Wed, Apr 21, 2004	5.62	5.63	5.55	5.61
713	NYSE	FTI	Tue, Apr 20, 2004	5.74	5.78	5.58	5.59
712	NYSE	FTI	Mon, Apr 19, 2004	5.80	5.82	5.70	5.77
711	NYSE	FTI	Fri, Apr 16, 2004	5.72	5.81	5.69	5.78
710	NYSE	FTI	Thu, Apr 15, 2004	5.67	5.80	5.67	5.73
709	NYSE	FTI	Wed, Apr 14, 2004	5.75	5.79	5.66	5.68
708	NYSE	FTI	Tue, Apr 13, 2004	5.83	5.83	5.72	5.77
707	NYSE	FTI	Mon, Apr 12, 2004	5.42	5.60	5.42	5.59
706	NYSE	FTI	Thu, Apr 8, 2004	5.48	5.54	5.42	5.44
705	NYSE	FTI	Wed, Apr 7, 2004	5.46	5.47	5.39	5.42
704	NYSE	FTI	Tue, Apr 6, 2004	5.61	5.65	5.45	5.45
703	NYSE	FTI	Mon, Apr 5, 2004	5.52	5.54	5.49	5.53
702	NYSE	FTI	Fri, Apr 2, 2004	5.51	5.56	5.49	5.51
701	NYSE	FTI	Thu, Apr 1, 2004	5.53	5.56	5.43	5.49
700	NYSE	FTI	Wed, Mar 31, 2004	5.53	5.57	5.47	5.53
699	NYSE	FTI	Tue, Mar 30, 2004	5.40	5.58	5.40	5.51
698	NYSE	FTI	Mon, Mar 29, 2004	5.52	5.52	5.37	5.41
697	NYSE	FTI	Fri, Mar 26, 2004	5.25	5.48	5.21	5.41
696	NYSE	FTI	Thu, Mar 25, 2004	5.18	5.26	5.17	5.25
695	NYSE	FTI	Wed, Mar 24, 2004	5.31	5.37	5.15	5.17
694	NYSE	FTI	Tue, Mar 23, 2004	5.42	5.46	5.32	5.36
693	NYSE	FTI	Mon, Mar 22, 2004	5.45	5.45	5.36	5.42
692	NYSE	FTI	Fri, Mar 19, 2004	5.61	5.63	5.45	5.46
691	NYSE	FTI	Thu, Mar 18, 2004	5.62	5.63	5.50	5.61
690	NYSE	FTI	Wed, Mar 17, 2004	5.45	5.60	5.45	5.58
689	NYSE	FTI	Tue, Mar 16, 2004	5.53	5.56	5.41	5.44
688	NYSE	FTI	Mon, Mar 15, 2004	5.57	5.65	5.51	5.51
687	NYSE	FTI	Fri, Mar 12, 2004	5.46	5.58	5.45	5.57
686	NYSE	FTI	Thu, Mar 11, 2004	5.56	5.59	5.46	5.46
685	NYSE	FTI	Wed, Mar 10, 2004	5.72	5.74	5.49	5.52
684	NYSE	FTI	Tue, Mar 9, 2004	5.77	5.78	5.71	5.73
683	NYSE	FTI	Mon, Mar 8, 2004	5.70	5.83	5.70	5.80
682	NYSE	FTI	Fri, Mar 5, 2004	5.66	5.73	5.64	5.72
681	NYSE	FTI	Thu, Mar 4, 2004	5.63	5.67	5.58	5.65
680	NYSE	FTI	Wed, Mar 3, 2004	5.60	5.67	5.56	5.64
679	NYSE	FTI	Tue, Mar 2, 2004	5.45	5.61	5.44	5.60
678	NYSE	FTI	Mon, Mar 1, 2004	5.40	5.54	5.40	5.48
677	NYSE	FTI	Fri, Feb 27, 2004	5.31	5.41	5.31	5.38
676	NYSE	FTI	Thu, Feb 26, 2004	5.21	5.28	5.16	5.25
675	NYSE	FTI	Wed, Feb 25, 2004	5.14	5.20	5.10	5.20
674	NYSE	FTI	Tue, Feb 24, 2004	5.06	5.16	5.06	5.10
673	NYSE	FTI	Mon, Feb 23, 2004	5.11	5.13	5.06	5.08
672	NYSE	FTI	Fri, Feb 20, 2004	5.20	5.21	5.09	5.13
671	NYSE	FTI	Thu, Feb 19, 2004	5.23	5.23	5.14	5.16
670	NYSE	FTI	Wed, Feb 18, 2004	5.32	5.32	5.16	5.19
669	NYSE	FTI	Tue, Feb 17, 2004	5.19	5.25	5.17	5.23
668	NYSE	FTI	Fri, Feb 13, 2004	5.23	5.26	5.16	5.16
667	NYSE	FTI	Thu, Feb 12, 2004	5.19	5.24	5.18	5.22
666	NYSE	FTI	Wed, Feb 11, 2004	5.18	5.24	5.14	5.19
665	NYSE	FTI	Tue, Feb 10, 2004	5.10	5.18	5.08	5.18
664	NYSE	FTI	Mon, Feb 9, 2004	4.97	5.09	4.97	5.08
663	NYSE	FTI	Fri, Feb 6, 2004	4.92	4.97	4.92	4.96
662	NYSE	FTI	Thu, Feb 5, 2004	5.05	5.06	4.91	4.94
661	NYSE	FTI	Wed, Feb 4, 2004	4.99	5.03	4.99	5.00
660	NYSE	FTI	Tue, Feb 3, 2004	5.08	5.09	4.98	5.04
659	NYSE	FTI	Mon, Feb 2, 2004	5.02	5.09	4.99	5.07
658	NYSE	FTI	Fri, Jan 30, 2004	5.02	5.11	4.95	5.04
657	NYSE	FTI	Thu, Jan 29, 2004	5.23	5.24	5.12	5.13
656	NYSE	FTI	Wed, Jan 28, 2004	5.01	5.28	4.97	5.24
655	NYSE	FTI	Tue, Jan 27, 2004	5.12	5.17	5.04	5.09
654	NYSE	FTI	Mon, Jan 26, 2004	5.08	5.13	5.05	5.13
653	NYSE	FTI	Fri, Jan 23, 2004	4.93	5.12	4.93	5.04
652	NYSE	FTI	Thu, Jan 22, 2004	4.96	5.00	4.88	4.94
651	NYSE	FTI	Wed, Jan 21, 2004	4.94	5.03	4.94	4.97
650	NYSE	FTI	Tue, Jan 20, 2004	4.84	5.04	4.84	5.04
649	NYSE	FTI	Fri, Jan 16, 2004	4.76	4.84	4.76	4.82
648	NYSE	FTI	Thu, Jan 15, 2004	4.82	4.87	4.76	4.77
647	NYSE	FTI	Wed, Jan 14, 2004	4.81	4.82	4.75	4.81
646	NYSE	FTI	Tue, Jan 13, 2004	4.71	4.82	4.71	4.78
645	NYSE	FTI	Mon, Jan 12, 2004	4.86	4.88	4.69	4.73
644	NYSE	FTI	Fri, Jan 9, 2004	4.68	4.96	4.68	4.86
643	NYSE	FTI	Thu, Jan 8, 2004	4.56	4.78	4.50	4.72
642	NYSE	FTI	Wed, Jan 7, 2004	4.79	4.79	4.70	4.74
641	NYSE	FTI	Tue, Jan 6, 2004	4.81	4.87	4.76	4.76
640	NYSE	FTI	Mon, Jan 5, 2004	4.75	4.84	4.73	4.83
639	NYSE	FTI	Fri, Jan 2, 2004	4.76	4.80	4.74	4.77
638	NYSE	FTI	Wed, Dec 31, 2003	4.86	4.86	4.74	4.77
637	NYSE	FTI	Tue, Dec 30, 2003	4.77	4.87	4.74	4.75
636	NYSE	FTI	Mon, Dec 29, 2003	4.73	4.78	4.71	4.78
635	NYSE	FTI	Fri, Dec 26, 2003	4.72	4.75	4.68	4.73
634	NYSE	FTI	Wed, Dec 24, 2003	4.70	4.73	4.68	4.71
633	NYSE	FTI	Tue, Dec 23, 2003	4.77	4.77	4.61	4.68
632	NYSE	FTI	Mon, Dec 22, 2003	4.74	4.78	4.69	4.77
631	NYSE	FTI	Fri, Dec 19, 2003	4.78	4.80	4.65	4.70
630	NYSE	FTI	Thu, Dec 18, 2003	4.64	4.81	4.63	4.81
629	NYSE	FTI	Wed, Dec 17, 2003	4.62	4.64	4.59	4.62
628	NYSE	FTI	Tue, Dec 16, 2003	4.64	4.66	4.58	4.62
627	NYSE	FTI	Mon, Dec 15, 2003	4.73	4.74	4.62	4.64
626	NYSE	FTI	Fri, Dec 12, 2003	4.54	4.69	4.54	4.68
625	NYSE	FTI	Thu, Dec 11, 2003	4.62	4.64	4.59	4.64
624	NYSE	FTI	Wed, Dec 10, 2003	4.67	4.73	4.62	4.64
623	NYSE	FTI	Tue, Dec 9, 2003	4.78	4.78	4.67	4.68
622	NYSE	FTI	Mon, Dec 8, 2003	4.71	4.78	4.71	4.76
621	NYSE	FTI	Fri, Dec 5, 2003	4.70	4.76	4.65	4.73
620	NYSE	FTI	Thu, Dec 4, 2003	4.48	4.74	4.47	4.68
619	NYSE	FTI	Wed, Dec 3, 2003	4.57	4.60	4.50	4.51
618	NYSE	FTI	Tue, Dec 2, 2003	4.47	4.60	4.44	4.55
617	NYSE	FTI	Mon, Dec 1, 2003	4.38	4.51	4.36	4.50
616	NYSE	FTI	Fri, Nov 28, 2003	4.34	4.37	4.33	4.35
615	NYSE	FTI	Wed, Nov 26, 2003	4.31	4.37	4.31	4.34
614	NYSE	FTI	Tue, Nov 25, 2003	4.19	4.34	4.16	4.33
613	NYSE	FTI	Mon, Nov 24, 2003	4.10	4.12	4.06	4.10
612	NYSE	FTI	Fri, Nov 21, 2003	4.24	4.24	4.03	4.08
611	NYSE	FTI	Thu, Nov 20, 2003	4.26	4.26	4.23	4.23
610	NYSE	FTI	Wed, Nov 19, 2003	4.33	4.33	4.23	4.26
609	NYSE	FTI	Tue, Nov 18, 2003	4.31	4.34	4.23	4.28
608	NYSE	FTI	Mon, Nov 17, 2003	4.32	4.32	4.29	4.31
607	NYSE	FTI	Fri, Nov 14, 2003	4.34	4.35	4.31	4.32
606	NYSE	FTI	Thu, Nov 13, 2003	4.24	4.37	4.23	4.32
605	NYSE	FTI	Wed, Nov 12, 2003	4.09	4.21	4.09	4.21
604	NYSE	FTI	Tue, Nov 11, 2003	4.16	4.20	4.10	4.13
603	NYSE	FTI	Mon, Nov 10, 2003	4.20	4.22	4.14	4.17
602	NYSE	FTI	Fri, Nov 7, 2003	4.22	4.23	4.17	4.20
601	NYSE	FTI	Thu, Nov 6, 2003	4.11	4.22	4.07	4.22
600	NYSE	FTI	Wed, Nov 5, 2003	4.13	4.17	4.09	4.11
599	NYSE	FTI	Tue, Nov 4, 2003	4.12	4.18	4.09	4.17
598	NYSE	FTI	Mon, Nov 3, 2003	4.11	4.14	4.07	4.12
597	NYSE	FTI	Fri, Oct 31, 2003	4.11	4.15	4.04	4.11
596	NYSE	FTI	Thu, Oct 30, 2003	4.02	4.08	4.01	4.05
595	NYSE	FTI	Wed, Oct 29, 2003	4.09	4.23	3.94	4.01
594	NYSE	FTI	Tue, Oct 28, 2003	4.11	4.11	3.93	3.97
593	NYSE	FTI	Mon, Oct 27, 2003	4.15	4.20	4.12	4.20
592	NYSE	FTI	Fri, Oct 24, 2003	4.20	4.21	4.13	4.15
591	NYSE	FTI	Thu, Oct 23, 2003	4.23	4.23	4.16	4.22
590	NYSE	FTI	Wed, Oct 22, 2003	4.32	4.33	4.28	4.28
589	NYSE	FTI	Tue, Oct 21, 2003	4.27	4.38	4.27	4.35
588	NYSE	FTI	Mon, Oct 20, 2003	4.27	4.33	4.27	4.27
587	NYSE	FTI	Fri, Oct 17, 2003	4.28	4.32	4.22	4.27
586	NYSE	FTI	Thu, Oct 16, 2003	4.28	4.35	4.28	4.30
585	NYSE	FTI	Wed, Oct 15, 2003	4.36	4.36	4.23	4.28
584	NYSE	FTI	Tue, Oct 14, 2003	4.37	4.38	4.32	4.33
583	NYSE	FTI	Mon, Oct 13, 2003	4.41	4.41	4.35	4.37
582	NYSE	FTI	Fri, Oct 10, 2003	4.41	4.45	4.38	4.40
581	NYSE	FTI	Thu, Oct 9, 2003	4.51	4.53	4.40	4.42
580	NYSE	FTI	Wed, Oct 8, 2003	4.55	4.56	4.48	4.49
579	NYSE	FTI	Tue, Oct 7, 2003	4.58	4.59	4.51	4.52
578	NYSE	FTI	Mon, Oct 6, 2003	4.56	4.63	4.54	4.61
577	NYSE	FTI	Fri, Oct 3, 2003	4.53	4.59	4.53	4.58
576	NYSE	FTI	Thu, Oct 2, 2003	4.58	4.58	4.44	4.54
575	NYSE	FTI	Wed, Oct 1, 2003	4.38	4.57	4.38	4.57
574	NYSE	FTI	Tue, Sep 30, 2003	4.46	4.49	4.38	4.38
573	NYSE	FTI	Mon, Sep 29, 2003	4.47	4.50	4.43	4.46
572	NYSE	FTI	Fri, Sep 26, 2003	4.58	4.59	4.45	4.45
571	NYSE	FTI	Thu, Sep 25, 2003	4.62	4.66	4.58	4.59
570	NYSE	FTI	Wed, Sep 24, 2003	4.55	4.64	4.54	4.59
569	NYSE	FTI	Tue, Sep 23, 2003	4.54	4.56	4.51	4.52
568	NYSE	FTI	Mon, Sep 22, 2003	4.62	4.66	4.48	4.53
567	NYSE	FTI	Fri, Sep 19, 2003	4.60	4.64	4.57	4.63
566	NYSE	FTI	Thu, Sep 18, 2003	4.64	4.64	4.57	4.60
565	NYSE	FTI	Wed, Sep 17, 2003	4.67	4.67	4.55	4.59
564	NYSE	FTI	Tue, Sep 16, 2003	4.67	4.68	4.65	4.67
563	NYSE	FTI	Mon, Sep 15, 2003	4.71	4.72	4.64	4.67
562	NYSE	FTI	Fri, Sep 12, 2003	4.64	4.71	4.59	4.71
561	NYSE	FTI	Thu, Sep 11, 2003	4.67	4.71	4.62	4.64
560	NYSE	FTI	Wed, Sep 10, 2003	4.67	4.69	4.56	4.66
559	NYSE	FTI	Tue, Sep 9, 2003	4.76	4.76	4.61	4.66
558	NYSE	FTI	Mon, Sep 8, 2003	4.76	4.84	4.75	4.80
557	NYSE	FTI	Fri, Sep 5, 2003	4.74	4.76	4.73	4.74
556	NYSE	FTI	Thu, Sep 4, 2003	4.83	4.86	4.75	4.76
555	NYSE	FTI	Wed, Sep 3, 2003	4.81	4.87	4.79	4.85
554	NYSE	FTI	Tue, Sep 2, 2003	4.84	4.84	4.72	4.79
553	NYSE	FTI	Fri, Aug 29, 2003	4.79	4.86	4.78	4.84
552	NYSE	FTI	Thu, Aug 28, 2003	4.79	4.94	4.76	4.87
551	NYSE	FTI	Wed, Aug 27, 2003	4.73	4.83	4.70	4.77
550	NYSE	FTI	Tue, Aug 26, 2003	4.76	4.78	4.64	4.73
549	NYSE	FTI	Mon, Aug 25, 2003	4.81	4.85	4.76	4.78
548	NYSE	FTI	Fri, Aug 22, 2003	5.02	5.02	4.85	4.85
547	NYSE	FTI	Thu, Aug 21, 2003	4.97	5.03	4.96	5.02
546	NYSE	FTI	Wed, Aug 20, 2003	4.88	4.97	4.85	4.95
545	NYSE	FTI	Tue, Aug 19, 2003	4.89	4.94	4.86	4.89
544	NYSE	FTI	Mon, Aug 18, 2003	4.82	4.88	4.80	4.85
543	NYSE	FTI	Fri, Aug 15, 2003	4.72	4.83	4.72	4.82
542	NYSE	FTI	Thu, Aug 14, 2003	4.77	4.83	4.70	4.73
541	NYSE	FTI	Wed, Aug 13, 2003	4.78	4.83	4.74	4.75
540	NYSE	FTI	Tue, Aug 12, 2003	4.73	4.78	4.70	4.75
539	NYSE	FTI	Mon, Aug 11, 2003	4.69	4.80	4.67	4.73
538	NYSE	FTI	Fri, Aug 8, 2003	4.68	4.70	4.62	4.66
537	NYSE	FTI	Thu, Aug 7, 2003	4.54	4.65	4.50	4.64
536	NYSE	FTI	Wed, Aug 6, 2003	4.50	4.56	4.50	4.54
535	NYSE	FTI	Tue, Aug 5, 2003	4.56	4.61	4.53	4.54
534	NYSE	FTI	Mon, Aug 4, 2003	4.65	4.68	4.54	4.56
533	NYSE	FTI	Fri, Aug 1, 2003	4.59	4.67	4.56	4.61
532	NYSE	FTI	Thu, Jul 31, 2003	4.58	4.70	4.58	4.60
531	NYSE	FTI	Wed, Jul 30, 2003	4.45	4.62	4.44	4.55
530	NYSE	FTI	Tue, Jul 29, 2003	4.52	4.54	4.45	4.45
529	NYSE	FTI	Mon, Jul 28, 2003	4.47	4.54	4.47	4.52
528	NYSE	FTI	Fri, Jul 25, 2003	4.40	4.52	4.40	4.44
527	NYSE	FTI	Thu, Jul 24, 2003	4.40	4.48	4.36	4.37
526	NYSE	FTI	Wed, Jul 23, 2003	4.32	4.38	4.23	4.27
525	NYSE	FTI	Tue, Jul 22, 2003	4.31	4.37	4.30	4.35
524	NYSE	FTI	Mon, Jul 21, 2003	4.46	4.47	4.26	4.32
523	NYSE	FTI	Fri, Jul 18, 2003	4.24	4.50	4.24	4.47
522	NYSE	FTI	Thu, Jul 17, 2003	4.20	4.28	4.20	4.22
521	NYSE	FTI	Wed, Jul 16, 2003	4.23	4.26	4.18	4.20
520	NYSE	FTI	Tue, Jul 15, 2003	4.20	4.23	4.16	4.20
519	NYSE	FTI	Mon, Jul 14, 2003	4.28	4.32	4.13	4.18
518	NYSE	FTI	Fri, Jul 11, 2003	4.20	4.28	4.19	4.24
517	NYSE	FTI	Thu, Jul 10, 2003	4.29	4.33	4.17	4.22
516	NYSE	FTI	Wed, Jul 9, 2003	4.29	4.38	4.29	4.30
515	NYSE	FTI	Tue, Jul 8, 2003	4.23	4.32	4.20	4.32
514	NYSE	FTI	Mon, Jul 7, 2003	4.32	4.33	4.23	4.23
513	NYSE	FTI	Thu, Jul 3, 2003	4.28	4.34	4.25	4.31
512	NYSE	FTI	Wed, Jul 2, 2003	4.29	4.33	4.28	4.33
511	NYSE	FTI	Tue, Jul 1, 2003	4.30	4.32	4.27	4.27
510	NYSE	FTI	Mon, Jun 30, 2003	4.36	4.40	4.30	4.31
509	NYSE	FTI	Fri, Jun 27, 2003	4.27	4.42	4.26	4.34
508	NYSE	FTI	Thu, Jun 26, 2003	4.33	4.36	4.24	4.28
507	NYSE	FTI	Wed, Jun 25, 2003	4.29	4.39	4.29	4.32
506	NYSE	FTI	Tue, Jun 24, 2003	4.23	4.33	4.18	4.28
505	NYSE	FTI	Mon, Jun 23, 2003	4.29	4.30	4.21	4.23
504	NYSE	FTI	Fri, Jun 20, 2003	4.33	4.37	4.26	4.29
503	NYSE	FTI	Thu, Jun 19, 2003	4.27	4.40	4.26	4.33
502	NYSE	FTI	Wed, Jun 18, 2003	4.34	4.40	4.27	4.30
501	NYSE	FTI	Tue, Jun 17, 2003	4.33	4.39	4.30	4.34
500	NYSE	FTI	Mon, Jun 16, 2003	4.31	4.35	4.28	4.32
499	NYSE	FTI	Fri, Jun 13, 2003	4.49	4.49	4.24	4.31
498	NYSE	FTI	Thu, Jun 12, 2003	4.62	4.66	4.44	4.49
497	NYSE	FTI	Wed, Jun 11, 2003	4.50	4.63	4.45	4.63
496	NYSE	FTI	Tue, Jun 10, 2003	4.50	4.56	4.49	4.50
495	NYSE	FTI	Mon, Jun 9, 2003	4.53	4.54	4.45	4.53
494	NYSE	FTI	Fri, Jun 6, 2003	4.54	4.63	4.50	4.53
493	NYSE	FTI	Thu, Jun 5, 2003	4.52	4.55	4.47	4.53
492	NYSE	FTI	Wed, Jun 4, 2003	4.52	4.55	4.47	4.53
491	NYSE	FTI	Tue, Jun 3, 2003	4.53	4.55	4.47	4.50
490	NYSE	FTI	Mon, Jun 2, 2003	4.55	4.60	4.54	4.56
489	NYSE	FTI	Fri, May 30, 2003	4.35	4.57	4.33	4.57
488	NYSE	FTI	Thu, May 29, 2003	4.48	4.49	4.33	4.38
487	NYSE	FTI	Wed, May 28, 2003	4.59	4.59	4.49	4.50
486	NYSE	FTI	Tue, May 27, 2003	4.45	4.61	4.44	4.60
485	NYSE	FTI	Fri, May 23, 2003	4.32	4.46	4.32	4.45
484	NYSE	FTI	Thu, May 22, 2003	4.31	4.35	4.30	4.34
483	NYSE	FTI	Wed, May 21, 2003	4.19	4.34	4.15	4.34
482	NYSE	FTI	Tue, May 20, 2003	4.13	4.22	4.13	4.20
481	NYSE	FTI	Mon, May 19, 2003	4.21	4.25	4.13	4.15
480	NYSE	FTI	Fri, May 16, 2003	4.33	4.33	4.22	4.26
479	NYSE	FTI	Thu, May 15, 2003	4.36	4.36	4.31	4.33
478	NYSE	FTI	Wed, May 14, 2003	4.34	4.37	4.29	4.35
477	NYSE	FTI	Tue, May 13, 2003	4.29	4.36	4.22	4.34
476	NYSE	FTI	Mon, May 12, 2003	4.27	4.35	4.27	4.29
475	NYSE	FTI	Fri, May 9, 2003	4.23	4.28	4.16	4.28
474	NYSE	FTI	Thu, May 8, 2003	4.10	4.24	4.07	4.23
473	NYSE	FTI	Wed, May 7, 2003	4.12	4.13	4.05	4.10
472	NYSE	FTI	Tue, May 6, 2003	4.10	4.14	4.06	4.12
471	NYSE	FTI	Mon, May 5, 2003	4.00	4.10	3.99	4.09
470	NYSE	FTI	Fri, May 2, 2003	3.97	4.05	3.96	3.99
469	NYSE	FTI	Thu, May 1, 2003	3.85	3.97	3.85	3.97
468	NYSE	FTI	Wed, Apr 30, 2003	3.82	3.87	3.80	3.85
467	NYSE	FTI	Tue, Apr 29, 2003	3.89	3.91	3.81	3.84
466	NYSE	FTI	Mon, Apr 28, 2003	3.77	3.87	3.75	3.86
465	NYSE	FTI	Fri, Apr 25, 2003	3.83	3.83	3.77	3.78
464	NYSE	FTI	Thu, Apr 24, 2003	3.88	3.88	3.82	3.82
463	NYSE	FTI	Wed, Apr 23, 2003	3.88	3.96	3.85	3.89
462	NYSE	FTI	Tue, Apr 22, 2003	3.87	3.96	3.84	3.88
461	NYSE	FTI	Mon, Apr 21, 2003	3.88	3.90	3.85	3.89
460	NYSE	FTI	Thu, Apr 17, 2003	3.79	3.88	3.74	3.87
459	NYSE	FTI	Wed, Apr 16, 2003	3.91	3.92	3.79	3.79
458	NYSE	FTI	Tue, Apr 15, 2003	3.88	3.89	3.84	3.89
457	NYSE	FTI	Mon, Apr 14, 2003	3.89	3.89	3.86	3.88
456	NYSE	FTI	Fri, Apr 11, 2003	4.00	4.00	3.87	3.88
455	NYSE	FTI	Thu, Apr 10, 2003	3.92	3.98	3.91	3.97
454	NYSE	FTI	Wed, Apr 9, 2003	3.85	3.94	3.83	3.92
453	NYSE	FTI	Tue, Apr 8, 2003	3.85	3.87	3.81	3.84
452	NYSE	FTI	Mon, Apr 7, 2003	3.91	3.95	3.82	3.83
451	NYSE	FTI	Fri, Apr 4, 2003	3.91	3.95	3.86	3.89
450	NYSE	FTI	Thu, Apr 3, 2003	4.02	4.02	3.90	3.90
449	NYSE	FTI	Wed, Apr 2, 2003	4.00	4.03	3.97	4.02
448	NYSE	FTI	Tue, Apr 1, 2003	3.95	4.00	3.91	3.97
447	NYSE	FTI	Mon, Mar 31, 2003	3.99	3.99	3.91	3.93
446	NYSE	FTI	Fri, Mar 28, 2003	3.98	4.04	3.98	4.02
445	NYSE	FTI	Thu, Mar 27, 2003	3.94	4.04	3.94	3.99
444	NYSE	FTI	Wed, Mar 26, 2003	3.97	4.02	3.92	3.92
443	NYSE	FTI	Tue, Mar 25, 2003	3.87	3.99	3.83	3.97
442	NYSE	FTI	Mon, Mar 24, 2003	3.95	3.96	3.82	3.87
441	NYSE	FTI	Fri, Mar 21, 2003	4.16	4.16	3.95	3.96
440	NYSE	FTI	Thu, Mar 20, 2003	4.02	4.13	4.01	4.10
439	NYSE	FTI	Wed, Mar 19, 2003	4.07	4.09	4.01	4.04
438	NYSE	FTI	Tue, Mar 18, 2003	3.88	4.08	3.81	4.08
437	NYSE	FTI	Mon, Mar 17, 2003	3.88	3.98	3.79	3.88
436	NYSE	FTI	Fri, Mar 14, 2003	3.77	3.91	3.75	3.89
435	NYSE	FTI	Thu, Mar 13, 2003	3.74	3.81	3.73	3.77
434	NYSE	FTI	Wed, Mar 12, 2003	3.69	3.75	3.67	3.72
433	NYSE	FTI	Tue, Mar 11, 2003	3.94	3.96	3.79	3.80
432	NYSE	FTI	Mon, Mar 10, 2003	4.01	4.04	3.94	3.95
431	NYSE	FTI	Fri, Mar 7, 2003	4.03	4.06	3.99	4.02
430	NYSE	FTI	Thu, Mar 6, 2003	4.02	4.07	3.99	4.04
429	NYSE	FTI	Wed, Mar 5, 2003	4.08	4.10	3.98	4.03
428	NYSE	FTI	Tue, Mar 4, 2003	4.08	4.13	4.04	4.08
427	NYSE	FTI	Mon, Mar 3, 2003	4.15	4.15	4.05	4.08
426	NYSE	FTI	Fri, Feb 28, 2003	4.13	4.19	4.08	4.08
425	NYSE	FTI	Thu, Feb 27, 2003	4.24	4.26	4.08	4.13
424	NYSE	FTI	Wed, Feb 26, 2003	4.16	4.29	4.16	4.24
423	NYSE	FTI	Tue, Feb 25, 2003	4.22	4.26	4.13	4.16
422	NYSE	FTI	Mon, Feb 24, 2003	4.14	4.24	4.11	4.23
421	NYSE	FTI	Fri, Feb 21, 2003	3.94	4.15	3.93	4.13
420	NYSE	FTI	Thu, Feb 20, 2003	3.98	4.00	3.92	3.97
419	NYSE	FTI	Wed, Feb 19, 2003	4.00	4.03	3.95	3.97
418	NYSE	FTI	Tue, Feb 18, 2003	3.90	4.06	3.88	4.01
417	NYSE	FTI	Fri, Feb 14, 2003	3.85	3.89	3.82	3.89
416	NYSE	FTI	Thu, Feb 13, 2003	3.89	3.91	3.80	3.84
415	NYSE	FTI	Wed, Feb 12, 2003	4.00	4.00	3.88	3.89
414	NYSE	FTI	Tue, Feb 11, 2003	4.25	4.25	4.00	4.01
413	NYSE	FTI	Mon, Feb 10, 2003	3.98	4.05	3.95	4.03
412	NYSE	FTI	Fri, Feb 7, 2003	4.02	4.05	3.96	4.00
411	NYSE	FTI	Thu, Feb 6, 2003	4.05	4.11	4.02	4.02
410	NYSE	FTI	Wed, Feb 5, 2003	3.99	4.08	3.99	4.08
409	NYSE	FTI	Tue, Feb 4, 2003	3.93	4.01	3.89	3.97
408	NYSE	FTI	Mon, Feb 3, 2003	3.98	4.00	3.94	3.94
407	NYSE	FTI	Fri, Jan 31, 2003	3.99	4.04	3.95	3.97
406	NYSE	FTI	Thu, Jan 30, 2003	4.09	4.21	3.99	4.00
405	NYSE	FTI	Wed, Jan 29, 2003	3.91	3.94	3.84	3.90
404	NYSE	FTI	Tue, Jan 28, 2003	3.95	4.07	3.89	3.90
403	NYSE	FTI	Mon, Jan 27, 2003	4.01	4.01	3.76	3.85
402	NYSE	FTI	Fri, Jan 24, 2003	4.04	4.04	3.91	3.98
401	NYSE	FTI	Thu, Jan 23, 2003	4.06	4.06	4.01	4.04
400	NYSE	FTI	Wed, Jan 22, 2003	3.97	4.05	3.91	4.04
399	NYSE	FTI	Tue, Jan 21, 2003	4.07	4.08	3.97	3.97
398	NYSE	FTI	Fri, Jan 17, 2003	4.07	4.09	4.03	4.07
397	NYSE	FTI	Thu, Jan 16, 2003	4.09	4.11	4.06	4.09
396	NYSE	FTI	Wed, Jan 15, 2003	3.91	4.09	3.89	4.09
395	NYSE	FTI	Tue, Jan 14, 2003	3.88	3.92	3.88	3.91
394	NYSE	FTI	Mon, Jan 13, 2003	4.01	4.06	3.87	3.90
393	NYSE	FTI	Fri, Jan 10, 2003	4.12	4.13	3.95	3.96
392	NYSE	FTI	Thu, Jan 9, 2003	3.99	4.11	3.99	4.10
391	NYSE	FTI	Wed, Jan 8, 2003	4.05	4.06	3.95	3.96
390	NYSE	FTI	Tue, Jan 7, 2003	4.22	4.23	4.02	4.04
389	NYSE	FTI	Mon, Jan 6, 2003	4.24	4.29	4.19	4.20
388	NYSE	FTI	Fri, Jan 3, 2003	4.25	4.26	4.20	4.21
387	NYSE	FTI	Thu, Jan 2, 2003	4.20	4.25	4.13	4.24
386	NYSE	FTI	Tue, Dec 31, 2002	4.11	4.21	4.10	4.18
385	NYSE	FTI	Mon, Dec 30, 2002	4.25	4.26	4.09	4.09
384	NYSE	FTI	Fri, Dec 27, 2002	4.05	4.25	4.05	4.21
383	NYSE	FTI	Thu, Dec 26, 2002	4.01	4.04	3.98	4.04
382	NYSE	FTI	Tue, Dec 24, 2002	4.08	4.08	4.01	4.01
381	NYSE	FTI	Mon, Dec 23, 2002	4.08	4.12	4.02	4.08
380	NYSE	FTI	Fri, Dec 20, 2002	3.99	4.10	3.95	4.10
379	NYSE	FTI	Thu, Dec 19, 2002	4.01	4.10	3.99	3.99
378	NYSE	FTI	Wed, Dec 18, 2002	4.21	4.21	4.01	4.01
377	NYSE	FTI	Tue, Dec 17, 2002	4.23	4.29	4.20	4.21
376	NYSE	FTI	Mon, Dec 16, 2002	4.04	4.26	4.04	4.25
375	NYSE	FTI	Fri, Dec 13, 2002	4.07	4.09	4.02	4.02
374	NYSE	FTI	Thu, Dec 12, 2002	4.06	4.09	4.04	4.07
373	NYSE	FTI	Wed, Dec 11, 2002	4.04	4.06	3.98	4.04
372	NYSE	FTI	Tue, Dec 10, 2002	4.05	4.08	4.02	4.04
371	NYSE	FTI	Mon, Dec 9, 2002	4.07	4.13	4.02	4.03
370	NYSE	FTI	Fri, Dec 6, 2002	4.05	4.12	4.04	4.07
369	NYSE	FTI	Thu, Dec 5, 2002	4.08	4.14	4.05	4.07
368	NYSE	FTI	Wed, Dec 4, 2002	4.11	4.14	4.07	4.09
367	NYSE	FTI	Tue, Dec 3, 2002	4.10	4.20	4.09	4.13
366	NYSE	FTI	Mon, Dec 2, 2002	3.96	4.10	3.95	4.10
365	NYSE	FTI	Fri, Nov 29, 2002	3.91	3.98	3.88	3.94
364	NYSE	FTI	Wed, Nov 27, 2002	3.84	3.94	3.84	3.90
363	NYSE	FTI	Tue, Nov 26, 2002	3.88	3.88	3.82	3.84
362	NYSE	FTI	Mon, Nov 25, 2002	3.84	3.90	3.83	3.89
361	NYSE	FTI	Fri, Nov 22, 2002	3.85	3.88	3.80	3.83
360	NYSE	FTI	Thu, Nov 21, 2002	3.85	3.90	3.84	3.84
359	NYSE	FTI	Wed, Nov 20, 2002	3.80	3.89	3.78	3.88
358	NYSE	FTI	Tue, Nov 19, 2002	3.81	3.84	3.78	3.79
357	NYSE	FTI	Mon, Nov 18, 2002	3.69	3.81	3.64	3.81
356	NYSE	FTI	Fri, Nov 15, 2002	3.65	3.69	3.61	3.68
355	NYSE	FTI	Thu, Nov 14, 2002	3.56	3.66	3.56	3.65
354	NYSE	FTI	Wed, Nov 13, 2002	3.64	3.70	3.51	3.55
353	NYSE	FTI	Tue, Nov 12, 2002	3.70	3.75	3.60	3.66
352	NYSE	FTI	Mon, Nov 11, 2002	3.81	3.83	3.66	3.68
351	NYSE	FTI	Fri, Nov 8, 2002	3.85	3.86	3.78	3.80
350	NYSE	FTI	Thu, Nov 7, 2002	3.95	3.95	3.82	3.85
349	NYSE	FTI	Wed, Nov 6, 2002	3.84	3.98	3.77	3.96
348	NYSE	FTI	Tue, Nov 5, 2002	3.84	3.86	3.77	3.84
347	NYSE	FTI	Mon, Nov 4, 2002	3.91	3.91	3.81	3.89
346	NYSE	FTI	Fri, Nov 1, 2002	3.78	3.91	3.77	3.91
345	NYSE	FTI	Thu, Oct 31, 2002	3.82	3.84	3.77	3.79
344	NYSE	FTI	Wed, Oct 30, 2002	3.67	3.79	3.67	3.79
343	NYSE	FTI	Tue, Oct 29, 2002	3.73	3.76	3.63	3.73
342	NYSE	FTI	Mon, Oct 28, 2002	3.61	3.77	3.61	3.72
341	NYSE	FTI	Fri, Oct 25, 2002	3.77	3.77	3.55	3.61
340	NYSE	FTI	Thu, Oct 24, 2002	3.87	3.87	3.73	3.78
339	NYSE	FTI	Wed, Oct 23, 2002	3.71	3.87	3.67	3.87
338	NYSE	FTI	Tue, Oct 22, 2002	3.92	3.92	3.67	3.72
337	NYSE	FTI	Mon, Oct 21, 2002	3.83	3.96	3.80	3.92
336	NYSE	FTI	Fri, Oct 18, 2002	3.95	3.99	3.85	3.93
335	NYSE	FTI	Thu, Oct 17, 2002	3.90	3.95	3.90	3.95
334	NYSE	FTI	Wed, Oct 16, 2002	3.86	3.92	3.79	3.85
333	NYSE	FTI	Tue, Oct 15, 2002	3.87	3.89	3.84	3.88
332	NYSE	FTI	Mon, Oct 14, 2002	3.63	3.76	3.59	3.75
331	NYSE	FTI	Fri, Oct 11, 2002	3.68	3.75	3.63	3.64
330	NYSE	FTI	Thu, Oct 10, 2002	3.38	3.49	3.37	3.49
329	NYSE	FTI	Wed, Oct 9, 2002	3.48	3.51	3.42	3.42
328	NYSE	FTI	Tue, Oct 8, 2002	3.48	3.52	3.38	3.47
327	NYSE	FTI	Mon, Oct 7, 2002	3.58	3.65	3.50	3.50
326	NYSE	FTI	Fri, Oct 4, 2002	3.64	3.68	3.53	3.60
325	NYSE	FTI	Thu, Oct 3, 2002	3.61	3.70	3.61	3.62
324	NYSE	FTI	Wed, Oct 2, 2002	3.50	3.69	3.49	3.61
323	NYSE	FTI	Tue, Oct 1, 2002	3.49	3.50	3.46	3.49
322	NYSE	FTI	Mon, Sep 30, 2002	3.43	3.51	3.34	3.43
321	NYSE	FTI	Fri, Sep 27, 2002	3.65	3.65	3.44	3.44
320	NYSE	FTI	Thu, Sep 26, 2002	3.72	3.80	3.64	3.66
319	NYSE	FTI	Wed, Sep 25, 2002	3.51	3.73	3.48	3.73
318	NYSE	FTI	Tue, Sep 24, 2002	3.55	3.55	3.44	3.48
317	NYSE	FTI	Mon, Sep 23, 2002	3.55	3.65	3.53	3.57
316	NYSE	FTI	Fri, Sep 20, 2002	3.69	3.71	3.57	3.58
315	NYSE	FTI	Thu, Sep 19, 2002	3.67	3.76	3.62	3.66
314	NYSE	FTI	Wed, Sep 18, 2002	3.68	3.75	3.62	3.69
313	NYSE	FTI	Tue, Sep 17, 2002	3.87	3.88	3.60	3.68
312	NYSE	FTI	Mon, Sep 16, 2002	3.77	3.81	3.77	3.79
311	NYSE	FTI	Fri, Sep 13, 2002	3.77	3.85	3.75	3.78
310	NYSE	FTI	Thu, Sep 12, 2002	3.87	3.88	3.75	3.76
309	NYSE	FTI	Wed, Sep 11, 2002	3.95	3.98	3.85	3.89
308	NYSE	FTI	Tue, Sep 10, 2002	3.73	3.88	3.73	3.87
307	NYSE	FTI	Mon, Sep 9, 2002	3.69	3.77	3.65	3.74
306	NYSE	FTI	Fri, Sep 6, 2002	3.57	3.70	3.57	3.70
305	NYSE	FTI	Thu, Sep 5, 2002	3.58	3.64	3.54	3.55
304	NYSE	FTI	Wed, Sep 4, 2002	3.56	3.61	3.49	3.59
303	NYSE	FTI	Tue, Sep 3, 2002	3.72	3.72	3.55	3.56
302	NYSE	FTI	Fri, Aug 30, 2002	3.71	3.81	3.71	3.76
301	NYSE	FTI	Thu, Aug 29, 2002	3.83	3.83	3.66	3.71
300	NYSE	FTI	Wed, Aug 28, 2002	3.88	3.88	3.68	3.68
299	NYSE	FTI	Tue, Aug 27, 2002	4.07	4.09	3.87	3.87
298	NYSE	FTI	Mon, Aug 26, 2002	3.89	4.08	3.87	4.05
297	NYSE	FTI	Fri, Aug 23, 2002	4.08	4.08	3.91	3.91
296	NYSE	FTI	Thu, Aug 22, 2002	4.07	4.15	4.04	4.11
295	NYSE	FTI	Wed, Aug 21, 2002	3.89	4.07	3.79	4.07
294	NYSE	FTI	Tue, Aug 20, 2002	4.15	4.15	3.95	3.97
293	NYSE	FTI	Mon, Aug 19, 2002	4.10	4.16	4.01	4.15
292	NYSE	FTI	Fri, Aug 16, 2002	4.08	4.12	4.00	4.06
291	NYSE	FTI	Thu, Aug 15, 2002	3.86	4.15	3.86	4.07
290	NYSE	FTI	Wed, Aug 14, 2002	3.92	4.02	3.77	3.86
289	NYSE	FTI	Tue, Aug 13, 2002	4.06	4.07	3.90	3.92
288	NYSE	FTI	Mon, Aug 12, 2002	3.82	4.08	3.74	4.08
287	NYSE	FTI	Fri, Aug 9, 2002	3.84	3.84	3.68	3.82
286	NYSE	FTI	Thu, Aug 8, 2002	3.63	3.87	3.61	3.87
285	NYSE	FTI	Wed, Aug 7, 2002	3.64	3.64	3.51	3.63
284	NYSE	FTI	Tue, Aug 6, 2002	3.49	3.72	3.47	3.64
283	NYSE	FTI	Mon, Aug 5, 2002	3.55	3.61	3.45	3.47
282	NYSE	FTI	Fri, Aug 2, 2002	3.71	3.73	3.55	3.56
281	NYSE	FTI	Thu, Aug 1, 2002	3.79	3.83	3.70	3.71
280	NYSE	FTI	Wed, Jul 31, 2002	3.88	3.89	3.75	3.79
279	NYSE	FTI	Tue, Jul 30, 2002	3.95	3.95	3.75	3.89
278	NYSE	FTI	Mon, Jul 29, 2002	3.58	3.91	3.58	3.90
277	NYSE	FTI	Fri, Jul 26, 2002	3.55	3.61	3.49	3.56
276	NYSE	FTI	Thu, Jul 25, 2002	3.42	3.55	3.38	3.55
275	NYSE	FTI	Wed, Jul 24, 2002	3.05	3.42	3.04	3.42
274	NYSE	FTI	Tue, Jul 23, 2002	3.38	3.39	3.17	3.17
273	NYSE	FTI	Mon, Jul 22, 2002	3.56	3.58	3.36	3.38
272	NYSE	FTI	Fri, Jul 19, 2002	3.64	3.64	3.49	3.59
271	NYSE	FTI	Thu, Jul 18, 2002	3.62	3.72	3.62	3.67
270	NYSE	FTI	Wed, Jul 17, 2002	3.79	3.89	3.63	3.67
269	NYSE	FTI	Tue, Jul 16, 2002	3.71	3.82	3.67	3.73
268	NYSE	FTI	Mon, Jul 15, 2002	3.78	3.82	3.54	3.71
267	NYSE	FTI	Fri, Jul 12, 2002	3.88	3.91	3.75	3.79
266	NYSE	FTI	Thu, Jul 11, 2002	3.99	3.99	3.78	3.81
265	NYSE	FTI	Wed, Jul 10, 2002	4.04	4.06	3.94	4.01
264	NYSE	FTI	Tue, Jul 9, 2002	4.03	4.04	3.94	4.04
263	NYSE	FTI	Mon, Jul 8, 2002	4.05	4.07	3.97	3.98
262	NYSE	FTI	Fri, Jul 5, 2002	4.02	4.08	4.02	4.07
261	NYSE	FTI	Wed, Jul 3, 2002	3.87	4.01	3.83	4.01
260	NYSE	FTI	Tue, Jul 2, 2002	4.14	4.14	3.85	3.87
259	NYSE	FTI	Mon, Jul 1, 2002	4.22	4.22	4.13	4.16
258	NYSE	FTI	Fri, Jun 28, 2002	4.09	4.25	4.09	4.25
257	NYSE	FTI	Thu, Jun 27, 2002	4.16	4.21	4.08	4.09
256	NYSE	FTI	Wed, Jun 26, 2002	4.14	4.25	4.11	4.18
255	NYSE	FTI	Tue, Jun 25, 2002	4.16	4.30	4.16	4.20
254	NYSE	FTI	Mon, Jun 24, 2002	4.16	4.24	4.16	4.22
253	NYSE	FTI	Fri, Jun 21, 2002	4.20	4.29	4.12	4.18
252	NYSE	FTI	Thu, Jun 20, 2002	4.35	4.38	4.27	4.30
251	NYSE	FTI	Wed, Jun 19, 2002	4.38	4.46	4.33	4.35
250	NYSE	FTI	Tue, Jun 18, 2002	4.36	4.50	4.36	4.40
249	NYSE	FTI	Mon, Jun 17, 2002	4.39	4.50	4.38	4.38
248	NYSE	FTI	Fri, Jun 14, 2002	4.31	4.39	4.28	4.39
247	NYSE	FTI	Thu, Jun 13, 2002	4.36	4.37	4.28	4.33
246	NYSE	FTI	Wed, Jun 12, 2002	4.17	4.32	4.14	4.32
245	NYSE	FTI	Tue, Jun 11, 2002	4.40	4.40	4.14	4.20
244	NYSE	FTI	Mon, Jun 10, 2002	4.40	4.46	4.34	4.39
243	NYSE	FTI	Fri, Jun 7, 2002	4.45	4.50	4.38	4.40
242	NYSE	FTI	Thu, Jun 6, 2002	4.53	4.58	4.51	4.55
241	NYSE	FTI	Wed, Jun 5, 2002	4.55	4.55	4.46	4.52
240	NYSE	FTI	Tue, Jun 4, 2002	4.50	4.59	4.47	4.58
239	NYSE	FTI	Mon, Jun 3, 2002	4.60	4.60	4.50	4.50
238	NYSE	FTI	Fri, May 31, 2002	4.63	4.64	4.51	4.59
237	NYSE	FTI	Thu, May 30, 2002	4.52	4.63	4.50	4.63
236	NYSE	FTI	Wed, May 29, 2002	4.58	4.64	4.48	4.58
235	NYSE	FTI	Tue, May 28, 2002	4.57	4.57	4.49	4.55
234	NYSE	FTI	Fri, May 24, 2002	4.57	4.57	4.49	4.55
233	NYSE	FTI	Thu, May 23, 2002	4.49	4.58	4.48	4.57
232	NYSE	FTI	Wed, May 22, 2002	4.41	4.50	4.40	4.49
231	NYSE	FTI	Tue, May 21, 2002	4.42	4.49	4.36	4.39
230	NYSE	FTI	Mon, May 20, 2002	4.68	4.71	4.45	4.45
229	NYSE	FTI	Fri, May 17, 2002	4.81	4.81	4.61	4.68
228	NYSE	FTI	Thu, May 16, 2002	4.77	4.88	4.77	4.81
227	NYSE	FTI	Wed, May 15, 2002	4.78	4.81	4.71	4.78
226	NYSE	FTI	Tue, May 14, 2002	4.71	4.86	4.71	4.83
225	NYSE	FTI	Mon, May 13, 2002	4.71	4.73	4.59	4.71
224	NYSE	FTI	Fri, May 10, 2002	4.61	4.70	4.61	4.70
223	NYSE	FTI	Thu, May 9, 2002	4.56	4.67	4.56	4.61
222	NYSE	FTI	Wed, May 8, 2002	4.65	4.68	4.52	4.59
221	NYSE	FTI	Tue, May 7, 2002	4.48	4.52	4.36	4.47
220	NYSE	FTI	Mon, May 6, 2002	4.60	4.63	4.44	4.48
219	NYSE	FTI	Fri, May 3, 2002	4.61	4.71	4.57	4.70
218	NYSE	FTI	Thu, May 2, 2002	4.73	4.73	4.67	4.72
217	NYSE	FTI	Wed, May 1, 2002	4.66	4.78	4.62	4.73
216	NYSE	FTI	Tue, Apr 30, 2002	4.61	4.66	4.56	4.66
215	NYSE	FTI	Mon, Apr 29, 2002	4.66	4.68	4.60	4.64
214	NYSE	FTI	Fri, Apr 26, 2002	4.65	4.66	4.55	4.66
213	NYSE	FTI	Thu, Apr 25, 2002	4.40	4.71	4.40	4.70
212	NYSE	FTI	Wed, Apr 24, 2002	4.36	4.44	4.36	4.40
211	NYSE	FTI	Tue, Apr 23, 2002	4.24	4.48	4.24	4.40
210	NYSE	FTI	Mon, Apr 22, 2002	4.27	4.30	4.23	4.24
209	NYSE	FTI	Fri, Apr 19, 2002	4.23	4.26	4.20	4.25
208	NYSE	FTI	Thu, Apr 18, 2002	4.15	4.24	4.11	4.23
207	NYSE	FTI	Wed, Apr 17, 2002	4.17	4.23	4.12	4.14
206	NYSE	FTI	Tue, Apr 16, 2002	4.09	4.20	4.09	4.17
205	NYSE	FTI	Mon, Apr 15, 2002	4.05	4.08	3.99	4.07
204	NYSE	FTI	Fri, Apr 12, 2002	4.15	4.15	4.01	4.03
203	NYSE	FTI	Thu, Apr 11, 2002	4.17	4.28	4.10	4.13
202	NYSE	FTI	Wed, Apr 10, 2002	4.09	4.16	4.08	4.16
201	NYSE	FTI	Tue, Apr 9, 2002	4.09	4.11	4.06	4.09
200	NYSE	FTI	Mon, Apr 8, 2002	3.98	4.13	3.98	4.09
199	NYSE	FTI	Fri, Apr 5, 2002	3.99	4.03	3.94	3.98
198	NYSE	FTI	Thu, Apr 4, 2002	4.09	4.09	3.96	3.97
197	NYSE	FTI	Wed, Apr 3, 2002	4.17	4.18	4.07	4.08
196	NYSE	FTI	Tue, Apr 2, 2002	4.22	4.28	4.11	4.20
195	NYSE	FTI	Mon, Apr 1, 2002	4.13	4.24	4.09	4.24
194	NYSE	FTI	Thu, Mar 28, 2002	4.07	4.17	4.03	4.08
193	NYSE	FTI	Wed, Mar 27, 2002	3.97	4.17	3.97	4.08
192	NYSE	FTI	Tue, Mar 26, 2002	3.83	3.90	3.76	3.87
191	NYSE	FTI	Mon, Mar 25, 2002	3.89	3.96	3.84	3.85
190	NYSE	FTI	Fri, Mar 22, 2002	3.95	3.95	3.88	3.88
189	NYSE	FTI	Thu, Mar 21, 2002	3.95	3.97	3.93	3.95
188	NYSE	FTI	Wed, Mar 20, 2002	3.90	3.97	3.89	3.94
187	NYSE	FTI	Tue, Mar 19, 2002	3.97	3.98	3.91	3.94
186	NYSE	FTI	Mon, Mar 18, 2002	3.96	4.02	3.95	3.97
185	NYSE	FTI	Fri, Mar 15, 2002	4.05	4.10	3.93	3.99
184	NYSE	FTI	Thu, Mar 14, 2002	4.07	4.09	4.06	4.07
183	NYSE	FTI	Wed, Mar 13, 2002	4.13	4.14	4.07	4.08
182	NYSE	FTI	Tue, Mar 12, 2002	4.20	4.20	4.10	4.13
181	NYSE	FTI	Mon, Mar 11, 2002	4.15	4.20	4.11	4.20
180	NYSE	FTI	Fri, Mar 8, 2002	4.14	4.15	4.01	4.15
179	NYSE	FTI	Thu, Mar 7, 2002	4.06	4.11	4.06	4.09
178	NYSE	FTI	Wed, Mar 6, 2002	3.98	4.04	3.96	4.01
177	NYSE	FTI	Tue, Mar 5, 2002	4.05	4.13	3.94	3.98
176	NYSE	FTI	Mon, Mar 4, 2002	3.88	4.05	3.88	4.05
175	NYSE	FTI	Fri, Mar 1, 2002	3.81	3.91	3.81	3.88
174	NYSE	FTI	Thu, Feb 28, 2002	3.82	3.90	3.80	3.81
173	NYSE	FTI	Wed, Feb 27, 2002	3.74	3.83	3.74	3.82
172	NYSE	FTI	Tue, Feb 26, 2002	3.70	3.76	3.66	3.72
171	NYSE	FTI	Mon, Feb 25, 2002	3.66	3.72	3.64	3.70
170	NYSE	FTI	Fri, Feb 22, 2002	3.55	3.63	3.52	3.62
169	NYSE	FTI	Thu, Feb 21, 2002	3.58	3.73	3.52	3.55
168	NYSE	FTI	Wed, Feb 20, 2002	3.58	3.65	3.58	3.60
167	NYSE	FTI	Tue, Feb 19, 2002	3.53	3.61	3.53	3.58
166	NYSE	FTI	Fri, Feb 15, 2002	3.68	3.69	3.57	3.61
165	NYSE	FTI	Thu, Feb 14, 2002	3.64	3.70	3.64	3.68
164	NYSE	FTI	Wed, Feb 13, 2002	3.51	3.65	3.50	3.65
163	NYSE	FTI	Tue, Feb 12, 2002	3.61	3.73	3.61	3.61
162	NYSE	FTI	Mon, Feb 11, 2002	3.48	3.70	3.45	3.59
161	NYSE	FTI	Fri, Feb 8, 2002	3.48	3.48	3.41	3.48
160	NYSE	FTI	Thu, Feb 7, 2002	3.28	3.32	3.27	3.30
159	NYSE	FTI	Wed, Feb 6, 2002	3.28	3.30	3.28	3.29
158	NYSE	FTI	Tue, Feb 5, 2002	3.27	3.32	3.27	3.31
157	NYSE	FTI	Mon, Feb 4, 2002	3.25	3.27	3.24	3.27
156	NYSE	FTI	Fri, Feb 1, 2002	3.25	3.31	3.23	3.30
155	NYSE	FTI	Thu, Jan 31, 2002	3.20	3.33	3.19	3.24
154	NYSE	FTI	Wed, Jan 30, 2002	3.19	3.24	3.10	3.20
153	NYSE	FTI	Tue, Jan 29, 2002	3.20	3.21	3.17	3.20
152	NYSE	FTI	Mon, Jan 28, 2002	3.20	3.22	3.17	3.20
151	NYSE	FTI	Fri, Jan 25, 2002	3.13	3.23	3.13	3.18
150	NYSE	FTI	Thu, Jan 24, 2002	3.03	3.14	3.03	3.12
149	NYSE	FTI	Wed, Jan 23, 2002	3.07	3.07	3.01	3.04
148	NYSE	FTI	Tue, Jan 22, 2002	3.01	3.11	3.01	3.06
147	NYSE	FTI	Fri, Jan 18, 2002	2.96	3.01	2.95	3.01
146	NYSE	FTI	Thu, Jan 17, 2002	3.07	3.07	2.93	2.96
145	NYSE	FTI	Wed, Jan 16, 2002	3.11	3.11	3.05	3.06
144	NYSE	FTI	Tue, Jan 15, 2002	3.12	3.18	3.07	3.11
143	NYSE	FTI	Mon, Jan 14, 2002	3.17	3.17	3.09	3.11
142	NYSE	FTI	Fri, Jan 11, 2002	3.21	3.22	3.11	3.17
141	NYSE	FTI	Thu, Jan 10, 2002	3.24	3.24	3.17	3.22
140	NYSE	FTI	Wed, Jan 9, 2002	3.27	3.27	3.20	3.26
139	NYSE	FTI	Tue, Jan 8, 2002	3.44	3.44	3.24	3.28
138	NYSE	FTI	Mon, Jan 7, 2002	3.45	3.50	3.44	3.45
137	NYSE	FTI	Fri, Jan 4, 2002	3.40	3.51	3.40	3.51
136	NYSE	FTI	Thu, Jan 3, 2002	3.38	3.49	3.37	3.48
135	NYSE	FTI	Wed, Jan 2, 2002	3.27	3.38	3.18	3.38
134	NYSE	FTI	Mon, Dec 31, 2001	3.33	3.38	3.30	3.37
133	NYSE	FTI	Fri, Dec 28, 2001	3.25	3.33	3.19	3.33
132	NYSE	FTI	Thu, Dec 27, 2001	3.21	3.28	3.21	3.25
131	NYSE	FTI	Wed, Dec 26, 2001	3.17	3.20	3.16	3.19
130	NYSE	FTI	Mon, Dec 24, 2001	3.16	3.17	3.15	3.16
129	NYSE	FTI	Fri, Dec 21, 2001	3.16	3.17	3.12	3.14
128	NYSE	FTI	Thu, Dec 20, 2001	2.95	3.22	2.95	3.16
127	NYSE	FTI	Wed, Dec 19, 2001	2.72	2.96	2.72	2.89
126	NYSE	FTI	Tue, Dec 18, 2001	2.69	2.72	2.68	2.72
125	NYSE	FTI	Mon, Dec 17, 2001	2.71	2.73	2.64	2.70
124	NYSE	FTI	Fri, Dec 14, 2001	2.72	2.72	2.66	2.70
123	NYSE	FTI	Thu, Dec 13, 2001	2.71	2.73	2.69	2.71
122	NYSE	FTI	Wed, Dec 12, 2001	2.71	2.78	2.71	2.71
121	NYSE	FTI	Tue, Dec 11, 2001	2.69	2.72	2.67	2.72
120	NYSE	FTI	Mon, Dec 10, 2001	2.72	2.72	2.68	2.70
119	NYSE	FTI	Fri, Dec 7, 2001	2.66	2.74	2.55	2.71
118	NYSE	FTI	Thu, Dec 6, 2001	2.71	2.71	2.68	2.68
117	NYSE	FTI	Wed, Dec 5, 2001	2.58	2.74	2.56	2.70
116	NYSE	FTI	Tue, Dec 4, 2001	2.54	2.56	2.51	2.56
115	NYSE	FTI	Mon, Dec 3, 2001	2.56	2.56	2.51	2.56
114	NYSE	FTI	Fri, Nov 30, 2001	2.57	2.59	2.47	2.58
113	NYSE	FTI	Thu, Nov 29, 2001	2.66	2.67	2.62	2.62
112	NYSE	FTI	Wed, Nov 28, 2001	2.68	2.70	2.66	2.66
111	NYSE	FTI	Tue, Nov 27, 2001	2.69	2.71	2.68	2.68
110	NYSE	FTI	Mon, Nov 26, 2001	2.71	2.71	2.70	2.70
109	NYSE	FTI	Fri, Nov 23, 2001	2.70	2.71	2.70	2.71
108	NYSE	FTI	Wed, Nov 21, 2001	2.72	2.73	2.70	2.70
107	NYSE	FTI	Tue, Nov 20, 2001	2.77	2.78	2.71	2.71
106	NYSE	FTI	Mon, Nov 19, 2001	2.69	2.79	2.69	2.78
105	NYSE	FTI	Fri, Nov 16, 2001	2.76	2.76	2.69	2.69
104	NYSE	FTI	Thu, Nov 15, 2001	2.75	2.75	2.64	2.66
103	NYSE	FTI	Wed, Nov 14, 2001	2.79	2.79	2.77	2.77
102	NYSE	FTI	Tue, Nov 13, 2001	2.79	2.80	2.79	2.79
101	NYSE	FTI	Mon, Nov 12, 2001	2.82	2.82	2.79	2.79
100	NYSE	FTI	Fri, Nov 9, 2001	2.75	2.80	2.75	2.80
99	NYSE	FTI	Thu, Nov 8, 2001	2.78	2.79	2.77	2.78
98	NYSE	FTI	Wed, Nov 7, 2001	2.81	2.81	2.77	2.79
97	NYSE	FTI	Tue, Nov 6, 2001	2.81	2.82	2.79	2.81
96	NYSE	FTI	Mon, Nov 5, 2001	2.75	2.82	2.75	2.82
95	NYSE	FTI	Fri, Nov 2, 2001	2.66	2.73	2.66	2.73
94	NYSE	FTI	Thu, Nov 1, 2001	2.66	2.68	2.54	2.66
93	NYSE	FTI	Wed, Oct 31, 2001	2.73	2.79	2.65	2.68
92	NYSE	FTI	Tue, Oct 30, 2001	2.79	2.79	2.73	2.73
91	NYSE	FTI	Mon, Oct 29, 2001	2.80	2.80	2.75	2.78
90	NYSE	FTI	Fri, Oct 26, 2001	2.76	2.82	2.74	2.81
89	NYSE	FTI	Thu, Oct 25, 2001	2.66	2.76	2.66	2.76
88	NYSE	FTI	Wed, Oct 24, 2001	2.68	2.68	2.66	2.66
87	NYSE	FTI	Tue, Oct 23, 2001	2.66	2.69	2.66	2.68
86	NYSE	FTI	Mon, Oct 22, 2001	2.60	2.64	2.60	2.64
85	NYSE	FTI	Fri, Oct 19, 2001	2.57	2.59	2.56	2.59
84	NYSE	FTI	Thu, Oct 18, 2001	2.58	2.58	2.54	2.58
83	NYSE	FTI	Wed, Oct 17, 2001	2.60	2.60	2.55	2.56
82	NYSE	FTI	Tue, Oct 16, 2001	2.57	2.61	2.55	2.58
81	NYSE	FTI	Mon, Oct 15, 2001	2.66	2.68	2.59	2.59
80	NYSE	FTI	Fri, Oct 12, 2001	2.79	2.79	2.68	2.68
79	NYSE	FTI	Thu, Oct 11, 2001	2.62	2.85	2.62	2.81
78	NYSE	FTI	Wed, Oct 10, 2001	2.51	2.64	2.50	2.60
77	NYSE	FTI	Tue, Oct 9, 2001	2.49	2.49	2.44	2.49
76	NYSE	FTI	Mon, Oct 8, 2001	2.39	2.48	2.39	2.48
75	NYSE	FTI	Fri, Oct 5, 2001	2.56	2.58	2.39	2.40
74	NYSE	FTI	Thu, Oct 4, 2001	2.43	2.54	2.43	2.54
73	NYSE	FTI	Wed, Oct 3, 2001	2.30	2.45	2.26	2.45
72	NYSE	FTI	Tue, Oct 2, 2001	2.33	2.33	2.31	2.31
71	NYSE	FTI	Mon, Oct 1, 2001	2.36	2.36	2.32	2.32
70	NYSE	FTI	Fri, Sep 28, 2001	2.41	2.41	2.35	2.36
69	NYSE	FTI	Thu, Sep 27, 2001	2.33	2.41	2.25	2.41
68	NYSE	FTI	Wed, Sep 26, 2001	2.62	2.62	2.31	2.35
67	NYSE	FTI	Tue, Sep 25, 2001	2.87	2.87	2.64	2.64
66	NYSE	FTI	Mon, Sep 24, 2001	2.91	2.91	2.84	2.87
65	NYSE	FTI	Fri, Sep 21, 2001	2.90	2.94	2.84	2.87
64	NYSE	FTI	Thu, Sep 20, 2001	2.84	2.94	2.83	2.92
63	NYSE	FTI	Wed, Sep 19, 2001	2.91	2.91	2.83	2.87
62	NYSE	FTI	Tue, Sep 18, 2001	2.82	2.95	2.82	2.91
61	NYSE	FTI	Mon, Sep 17, 2001	3.17	3.17	2.78	2.84
60	NYSE	FTI	Mon, Sep 10, 2001	3.22	3.26	3.18	3.19
59	NYSE	FTI	Fri, Sep 7, 2001	3.27	3.28	3.23	3.24
58	NYSE	FTI	Thu, Sep 6, 2001	3.38	3.38	3.29	3.29
57	NYSE	FTI	Wed, Sep 5, 2001	3.41	3.42	3.34	3.38
56	NYSE	FTI	Tue, Sep 4, 2001	3.33	3.47	3.33	3.42
55	NYSE	FTI	Fri, Aug 31, 2001	3.28	3.33	3.28	3.33
54	NYSE	FTI	Thu, Aug 30, 2001	3.35	3.35	3.23	3.27
53	NYSE	FTI	Wed, Aug 29, 2001	3.35	3.38	3.33	3.36
52	NYSE	FTI	Tue, Aug 28, 2001	3.37	3.37	3.33	3.37
51	NYSE	FTI	Mon, Aug 27, 2001	3.31	3.48	3.31	3.38
50	NYSE	FTI	Fri, Aug 24, 2001	3.36	3.36	3.32	3.32
49	NYSE	FTI	Thu, Aug 23, 2001	3.40	3.40	3.37	3.37
48	NYSE	FTI	Wed, Aug 22, 2001	3.42	3.47	3.40	3.41
47	NYSE	FTI	Tue, Aug 21, 2001	3.47	3.47	3.42	3.42
46	NYSE	FTI	Mon, Aug 20, 2001	3.42	3.45	3.42	3.45
45	NYSE	FTI	Fri, Aug 17, 2001	3.43	3.44	3.41	3.41
44	NYSE	FTI	Thu, Aug 16, 2001	3.46	3.47	3.43	3.43
43	NYSE	FTI	Wed, Aug 15, 2001	3.34	3.49	3.33	3.46
42	NYSE	FTI	Tue, Aug 14, 2001	3.27	3.31	3.23	3.31
41	NYSE	FTI	Mon, Aug 13, 2001	3.34	3.34	3.27	3.27
40	NYSE	FTI	Fri, Aug 10, 2001	3.30	3.33	3.27	3.33
39	NYSE	FTI	Thu, Aug 9, 2001	3.48	3.48	3.32	3.32
38	NYSE	FTI	Wed, Aug 8, 2001	3.53	3.58	3.48	3.48
37	NYSE	FTI	Tue, Aug 7, 2001	3.60	3.60	3.53	3.53
36	NYSE	FTI	Mon, Aug 6, 2001	3.65	3.66	3.59	3.60
35	NYSE	FTI	Fri, Aug 3, 2001	3.73	3.73	3.67	3.67
34	NYSE	FTI	Thu, Aug 2, 2001	3.68	3.73	3.68	3.72
33	NYSE	FTI	Wed, Aug 1, 2001	3.72	3.75	3.68	3.68
32	NYSE	FTI	Tue, Jul 31, 2001	3.79	3.81	3.63	3.70
31	NYSE	FTI	Mon, Jul 30, 2001	3.79	3.80	3.73	3.78
30	NYSE	FTI	Fri, Jul 27, 2001	3.88	3.88	3.78	3.78
29	NYSE	FTI	Thu, Jul 26, 2001	3.91	3.93	3.87	3.91
28	NYSE	FTI	Wed, Jul 25, 2001	3.69	3.97	3.63	3.93
27	NYSE	FTI	Tue, Jul 24, 2001	3.66	3.87	3.65	3.68
26	NYSE	FTI	Mon, Jul 23, 2001	3.70	3.71	3.66	3.68
25	NYSE	FTI	Fri, Jul 20, 2001	3.70	3.71	3.66	3.70
24	NYSE	FTI	Thu, Jul 19, 2001	3.67	3.80	3.66	3.71
23	NYSE	FTI	Wed, Jul 18, 2001	3.58	3.69	3.58	3.65
22	NYSE	FTI	Tue, Jul 17, 2001	3.65	3.70	3.56	3.60
21	NYSE	FTI	Mon, Jul 16, 2001	3.79	3.79	3.65	3.67
20	NYSE	FTI	Fri, Jul 13, 2001	3.72	3.87	3.72	3.82
19	NYSE	FTI	Thu, Jul 12, 2001	3.70	3.70	3.67	3.70
18	NYSE	FTI	Wed, Jul 11, 2001	3.70	3.77	3.67	3.70
17	NYSE	FTI	Tue, Jul 10, 2001	3.92	3.92	3.67	3.68
16	NYSE	FTI	Mon, Jul 9, 2001	3.98	4.04	3.92	3.92
15	NYSE	FTI	Fri, Jul 6, 2001	3.98	3.99	3.97	3.97
14	NYSE	FTI	Thu, Jul 5, 2001	3.94	3.99	3.94	3.99
13	NYSE	FTI	Tue, Jul 3, 2001	4.04	4.04	3.89	3.91
12	NYSE	FTI	Mon, Jul 2, 2001	4.23	4.23	4.03	4.05
11	NYSE	FTI	Fri, Jun 29, 2001	4.03	4.23	4.03	4.23
10	NYSE	FTI	Thu, Jun 28, 2001	4.05	4.09	4.03	4.03
9	NYSE	FTI	Wed, Jun 27, 2001	4.09	4.10	4.01	4.05
8	NYSE	FTI	Tue, Jun 26, 2001	4.09	4.10	4.09	4.10
7	NYSE	FTI	Mon, Jun 25, 2001	4.09	4.10	4.09	4.09
6	NYSE	FTI	Fri, Jun 22, 2001	4.09	4.11	4.09	4.09
5	NYSE	FTI	Thu, Jun 21, 2001	4.24	4.24	4.09	4.09
4	NYSE	FTI	Wed, Jun 20, 2001	4.25	4.26	4.05	4.26
3	NYSE	FTI	Tue, Jun 19, 2001	4.43	4.43	4.26	4.27
2	NYSE	FTI	Mon, Jun 18, 2001	4.47	4.50	4.38	4.40
1	NYSE	FTI	Fri, Jun 15, 2001	4.46	4.60	4.45	4.47
#	Exchange	Symbol	Date	Open	High	Low	Close

TechnipFMC PLC NYSE:FTI 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