Fulton Financial Corp NASDAQ:FULT Historical Prices

Below are the 8000 trading days of historical prices for FULT.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	FULT	Thu, Mar 7, 2024	15.94	16.02	15.57	15.61
7999	NASDAQ	FULT	Wed, Mar 6, 2024	15.45	15.95	15.12	15.77
7998	NASDAQ	FULT	Tue, Mar 5, 2024	15.51	16.19	15.51	16.15
7997	NASDAQ	FULT	Mon, Mar 4, 2024	15.47	16.13	15.47	15.60
7996	NASDAQ	FULT	Fri, Mar 1, 2024	15.23	15.32	15.00	15.31
7995	NASDAQ	FULT	Thu, Feb 29, 2024	15.15	15.43	15.15	15.40
7994	NASDAQ	FULT	Wed, Feb 28, 2024	15.02	15.20	15.00	15.00
7993	NASDAQ	FULT	Tue, Feb 27, 2024	15.07	15.18	15.04	15.16
7992	NASDAQ	FULT	Mon, Feb 26, 2024	15.00	15.20	14.92	14.98
7991	NASDAQ	FULT	Fri, Feb 23, 2024	15.11	15.25	14.97	15.07
7990	NASDAQ	FULT	Thu, Feb 22, 2024	15.23	15.31	15.04	15.13
7989	NASDAQ	FULT	Wed, Feb 21, 2024	15.48	15.54	15.25	15.31
7988	NASDAQ	FULT	Tue, Feb 20, 2024	15.53	15.77	15.48	15.54
7987	NASDAQ	FULT	Fri, Feb 16, 2024	15.76	15.85	15.58	15.70
7986	NASDAQ	FULT	Thu, Feb 15, 2024	15.32	16.05	15.32	15.96
7985	NASDAQ	FULT	Wed, Feb 14, 2024	14.99	15.22	14.90	15.21
7984	NASDAQ	FULT	Tue, Feb 13, 2024	15.00	15.10	14.54	14.80
7983	NASDAQ	FULT	Mon, Feb 12, 2024	15.24	15.75	15.11	15.47
7982	NASDAQ	FULT	Fri, Feb 9, 2024	15.33	15.53	15.13	15.52
7981	NASDAQ	FULT	Thu, Feb 8, 2024	15.11	15.34	15.11	15.32
7980	NASDAQ	FULT	Wed, Feb 7, 2024	15.23	15.33	14.89	15.22
7979	NASDAQ	FULT	Tue, Feb 6, 2024	15.32	15.48	15.10	15.22
7978	NASDAQ	FULT	Mon, Feb 5, 2024	15.25	15.46	15.07	15.31
7977	NASDAQ	FULT	Fri, Feb 2, 2024	15.17	15.67	15.10	15.45
7976	NASDAQ	FULT	Thu, Feb 1, 2024	15.70	15.92	14.95	15.49
7975	NASDAQ	FULT	Wed, Jan 31, 2024	15.89	16.33	15.57	15.59
7974	NASDAQ	FULT	Tue, Jan 30, 2024	16.40	16.48	16.29	16.30
7973	NASDAQ	FULT	Mon, Jan 29, 2024	16.36	16.47	16.25	16.46
7972	NASDAQ	FULT	Fri, Jan 26, 2024	16.34	16.41	16.15	16.35
7971	NASDAQ	FULT	Thu, Jan 25, 2024	16.45	16.46	15.99	16.22
7970	NASDAQ	FULT	Wed, Jan 24, 2024	16.44	16.56	16.16	16.24
7969	NASDAQ	FULT	Tue, Jan 23, 2024	16.65	16.65	16.23	16.30
7968	NASDAQ	FULT	Mon, Jan 22, 2024	16.19	16.55	16.19	16.54
7967	NASDAQ	FULT	Fri, Jan 19, 2024	15.69	16.10	15.51	16.10
7966	NASDAQ	FULT	Thu, Jan 18, 2024	15.61	15.67	15.38	15.61
7965	NASDAQ	FULT	Wed, Jan 17, 2024	15.16	15.79	14.87	15.45
7964	NASDAQ	FULT	Tue, Jan 16, 2024	15.63	15.80	15.57	15.59
7963	NASDAQ	FULT	Fri, Jan 12, 2024	16.18	16.26	15.66	15.87
7962	NASDAQ	FULT	Thu, Jan 11, 2024	16.07	16.10	15.77	16.04
7961	NASDAQ	FULT	Wed, Jan 10, 2024	16.20	16.29	16.02	16.20
7960	NASDAQ	FULT	Tue, Jan 9, 2024	15.98	16.27	15.94	16.19
7959	NASDAQ	FULT	Mon, Jan 8, 2024	15.96	16.19	15.87	16.19
7958	NASDAQ	FULT	Fri, Jan 5, 2024	15.86	16.13	15.84	15.96
7957	NASDAQ	FULT	Thu, Jan 4, 2024	15.98	16.19	15.78	15.93
7956	NASDAQ	FULT	Wed, Jan 3, 2024	16.44	16.44	15.92	15.93
7955	NASDAQ	FULT	Tue, Jan 2, 2024	16.28	16.70	16.25	16.52
7954	NASDAQ	FULT	Fri, Dec 29, 2023	16.68	16.75	16.46	16.46
7953	NASDAQ	FULT	Thu, Dec 28, 2023	16.86	16.96	16.84	16.93
7952	NASDAQ	FULT	Wed, Dec 27, 2023	16.99	17.03	16.84	16.95
7951	NASDAQ	FULT	Tue, Dec 26, 2023	16.78	17.00	16.61	16.97
7950	NASDAQ	FULT	Fri, Dec 22, 2023	16.67	16.83	16.54	16.65
7949	NASDAQ	FULT	Thu, Dec 21, 2023	16.60	16.65	16.28	16.55
7948	NASDAQ	FULT	Wed, Dec 20, 2023	16.97	17.06	16.43	16.43
7947	NASDAQ	FULT	Tue, Dec 19, 2023	16.40	16.62	16.30	16.50
7946	NASDAQ	FULT	Mon, Dec 18, 2023	16.49	16.67	16.29	16.36
7945	NASDAQ	FULT	Fri, Dec 15, 2023	16.42	16.47	16.17	16.38
7944	NASDAQ	FULT	Thu, Dec 14, 2023	16.62	16.97	16.22	16.38
7943	NASDAQ	FULT	Wed, Dec 13, 2023	15.47	16.32	15.41	16.31
7942	NASDAQ	FULT	Tue, Dec 12, 2023	15.47	15.61	15.35	15.46
7941	NASDAQ	FULT	Mon, Dec 11, 2023	15.39	15.51	15.30	15.50
7940	NASDAQ	FULT	Fri, Dec 8, 2023	15.32	15.60	15.26	15.43
7939	NASDAQ	FULT	Thu, Dec 7, 2023	14.98	15.31	14.77	15.31
7938	NASDAQ	FULT	Wed, Dec 6, 2023	15.02	15.37	14.92	14.95
7937	NASDAQ	FULT	Tue, Dec 5, 2023	15.02	15.07	14.84	14.93
7936	NASDAQ	FULT	Mon, Dec 4, 2023	14.79	15.15	14.78	15.09
7935	NASDAQ	FULT	Fri, Dec 1, 2023	14.13	14.97	14.08	14.93
7934	NASDAQ	FULT	Thu, Nov 30, 2023	14.27	14.38	14.13	14.23
7933	NASDAQ	FULT	Wed, Nov 29, 2023	14.11	14.42	14.11	14.23
7932	NASDAQ	FULT	Tue, Nov 28, 2023	14.03	14.03	13.84	14.02
7931	NASDAQ	FULT	Mon, Nov 27, 2023	14.05	14.14	13.98	14.10
7930	NASDAQ	FULT	Fri, Nov 24, 2023	14.06	14.18	14.00	14.13
7929	NASDAQ	FULT	Wed, Nov 22, 2023	14.14	14.22	13.98	14.08
7928	NASDAQ	FULT	Tue, Nov 21, 2023	14.22	14.32	13.99	14.04
7927	NASDAQ	FULT	Mon, Nov 20, 2023	14.26	14.32	14.13	14.30
7926	NASDAQ	FULT	Fri, Nov 17, 2023	14.27	14.46	14.23	14.27
7925	NASDAQ	FULT	Thu, Nov 16, 2023	14.32	14.36	14.02	14.13
7924	NASDAQ	FULT	Wed, Nov 15, 2023	14.19	14.46	14.15	14.33
7923	NASDAQ	FULT	Tue, Nov 14, 2023	14.01	14.45	13.93	14.23
7922	NASDAQ	FULT	Mon, Nov 13, 2023	13.33	13.56	13.27	13.49
7921	NASDAQ	FULT	Fri, Nov 10, 2023	13.36	13.53	13.19	13.43
7920	NASDAQ	FULT	Thu, Nov 9, 2023	13.57	13.61	13.21	13.31
7919	NASDAQ	FULT	Wed, Nov 8, 2023	13.80	13.80	13.52	13.56
7918	NASDAQ	FULT	Tue, Nov 7, 2023	13.76	13.86	13.64	13.75
7917	NASDAQ	FULT	Mon, Nov 6, 2023	14.15	14.19	13.82	13.87
7916	NASDAQ	FULT	Fri, Nov 3, 2023	14.00	14.30	13.96	14.15
7915	NASDAQ	FULT	Thu, Nov 2, 2023	13.22	13.67	13.22	13.66
7914	NASDAQ	FULT	Wed, Nov 1, 2023	12.92	13.20	12.87	13.09
7913	NASDAQ	FULT	Tue, Oct 31, 2023	12.77	12.99	12.75	12.99
7912	NASDAQ	FULT	Mon, Oct 30, 2023	12.57	12.80	12.52	12.77
7911	NASDAQ	FULT	Fri, Oct 27, 2023	12.67	12.67	12.24	12.43
7910	NASDAQ	FULT	Thu, Oct 26, 2023	12.36	12.76	12.35	12.67
7909	NASDAQ	FULT	Wed, Oct 25, 2023	12.20	12.41	12.00	12.35
7908	NASDAQ	FULT	Tue, Oct 24, 2023	12.37	12.37	12.08	12.23
7907	NASDAQ	FULT	Mon, Oct 23, 2023	12.07	12.59	12.07	12.28
7906	NASDAQ	FULT	Fri, Oct 20, 2023	12.38	12.38	12.00	12.07
7905	NASDAQ	FULT	Thu, Oct 19, 2023	12.40	12.83	12.32	12.38
7904	NASDAQ	FULT	Wed, Oct 18, 2023	12.55	13.18	12.18	12.39
7903	NASDAQ	FULT	Tue, Oct 17, 2023	12.27	12.73	12.26	12.59
7902	NASDAQ	FULT	Mon, Oct 16, 2023	12.22	12.40	12.20	12.35
7901	NASDAQ	FULT	Fri, Oct 13, 2023	12.52	12.58	12.02	12.08
7900	NASDAQ	FULT	Thu, Oct 12, 2023	12.38	12.43	12.18	12.38
7899	NASDAQ	FULT	Wed, Oct 11, 2023	12.42	12.61	12.30	12.41
7898	NASDAQ	FULT	Tue, Oct 10, 2023	12.32	12.54	12.29	12.39
7897	NASDAQ	FULT	Mon, Oct 9, 2023	12.22	12.40	12.15	12.29
7896	NASDAQ	FULT	Fri, Oct 6, 2023	12.13	12.45	12.07	12.29
7895	NASDAQ	FULT	Thu, Oct 5, 2023	11.95	12.35	11.95	12.29
7894	NASDAQ	FULT	Wed, Oct 4, 2023	11.73	12.03	11.64	12.01
7893	NASDAQ	FULT	Tue, Oct 3, 2023	11.77	11.82	11.63	11.71
7892	NASDAQ	FULT	Mon, Oct 2, 2023	12.11	12.11	11.81	11.88
7891	NASDAQ	FULT	Fri, Sep 29, 2023	12.08	12.26	12.02	12.11
7890	NASDAQ	FULT	Thu, Sep 28, 2023	12.11	12.39	12.11	12.13
7889	NASDAQ	FULT	Wed, Sep 27, 2023	12.20	12.31	11.98	12.08
7888	NASDAQ	FULT	Tue, Sep 26, 2023	12.14	12.41	12.08	12.09
7887	NASDAQ	FULT	Mon, Sep 25, 2023	12.15	12.33	12.10	12.30
7886	NASDAQ	FULT	Fri, Sep 22, 2023	12.15	12.26	12.06	12.16
7885	NASDAQ	FULT	Thu, Sep 21, 2023	12.37	12.51	12.16	12.18
7884	NASDAQ	FULT	Wed, Sep 20, 2023	12.72	12.93	12.45	12.45
7883	NASDAQ	FULT	Tue, Sep 19, 2023	12.67	12.80	12.46	12.62
7882	NASDAQ	FULT	Mon, Sep 18, 2023	13.08	13.16	12.64	12.64
7881	NASDAQ	FULT	Fri, Sep 15, 2023	13.12	13.23	12.87	13.03
7880	NASDAQ	FULT	Thu, Sep 14, 2023	13.07	13.21	13.01	13.19
7879	NASDAQ	FULT	Wed, Sep 13, 2023	13.02	13.07	12.61	12.92
7878	NASDAQ	FULT	Tue, Sep 12, 2023	12.71	12.99	12.64	12.96
7877	NASDAQ	FULT	Mon, Sep 11, 2023	12.69	12.69	12.69	12.69
7876	NASDAQ	FULT	Fri, Sep 8, 2023	12.91	13.02	12.73	12.93
7875	NASDAQ	FULT	Thu, Sep 7, 2023	12.99	13.07	12.79	12.91
7874	NASDAQ	FULT	Wed, Sep 6, 2023	13.30	13.38	12.96	13.03
7873	NASDAQ	FULT	Tue, Sep 5, 2023	13.59	13.61	13.24	13.27
7872	NASDAQ	FULT	Fri, Sep 1, 2023	13.38	13.79	13.38	13.72
7871	NASDAQ	FULT	Thu, Aug 31, 2023	13.29	13.38	13.25	13.33
7870	NASDAQ	FULT	Wed, Aug 30, 2023	13.48	13.51	13.27	13.28
7869	NASDAQ	FULT	Tue, Aug 29, 2023	13.22	13.50	13.08	13.48
7868	NASDAQ	FULT	Mon, Aug 28, 2023	13.03	13.23	13.00	13.19
7867	NASDAQ	FULT	Fri, Aug 25, 2023	13.10	13.19	12.73	12.95
7866	NASDAQ	FULT	Thu, Aug 24, 2023	12.81	13.12	12.81	13.04
7865	NASDAQ	FULT	Wed, Aug 23, 2023	12.72	12.97	12.62	12.88
7864	NASDAQ	FULT	Tue, Aug 22, 2023	13.05	13.25	12.71	12.73
7863	NASDAQ	FULT	Mon, Aug 21, 2023	13.20	13.28	12.98	13.08
7862	NASDAQ	FULT	Fri, Aug 18, 2023	13.14	13.29	13.09	13.17
7861	NASDAQ	FULT	Thu, Aug 17, 2023	13.20	13.30	13.14	13.26
7860	NASDAQ	FULT	Wed, Aug 16, 2023	13.25	13.39	13.09	13.13
7859	NASDAQ	FULT	Tue, Aug 15, 2023	13.51	13.57	13.28	13.30
7858	NASDAQ	FULT	Mon, Aug 14, 2023	13.92	13.93	13.64	13.74
7857	NASDAQ	FULT	Fri, Aug 11, 2023	13.93	14.05	13.89	13.98
7856	NASDAQ	FULT	Thu, Aug 10, 2023	14.13	14.23	13.87	14.00
7855	NASDAQ	FULT	Wed, Aug 9, 2023	14.18	14.25	14.00	14.07
7854	NASDAQ	FULT	Tue, Aug 8, 2023	14.17	14.34	13.83	14.31
7853	NASDAQ	FULT	Mon, Aug 7, 2023	14.52	14.67	14.46	14.63
7852	NASDAQ	FULT	Fri, Aug 4, 2023	14.65	14.80	14.48	14.51
7851	NASDAQ	FULT	Thu, Aug 3, 2023	14.32	14.73	14.16	14.69
7850	NASDAQ	FULT	Wed, Aug 2, 2023	14.02	14.37	14.02	14.34
7849	NASDAQ	FULT	Tue, Aug 1, 2023	14.29	14.29	13.98	14.24
7848	NASDAQ	FULT	Mon, Jul 31, 2023	14.21	14.33	14.17	14.30
7847	NASDAQ	FULT	Fri, Jul 28, 2023	14.24	14.40	14.15	14.23
7846	NASDAQ	FULT	Thu, Jul 27, 2023	14.39	14.49	14.08	14.16
7845	NASDAQ	FULT	Wed, Jul 26, 2023	13.83	14.42	13.81	14.31
7844	NASDAQ	FULT	Tue, Jul 25, 2023	13.78	14.01	13.64	13.66
7843	NASDAQ	FULT	Mon, Jul 24, 2023	13.35	13.81	13.35	13.79
7842	NASDAQ	FULT	Fri, Jul 21, 2023	13.63	13.65	13.31	13.40
7841	NASDAQ	FULT	Thu, Jul 20, 2023	13.45	13.66	13.34	13.52
7840	NASDAQ	FULT	Wed, Jul 19, 2023	13.29	13.54	12.93	13.51
7839	NASDAQ	FULT	Tue, Jul 18, 2023	12.43	12.94	12.43	12.90
7838	NASDAQ	FULT	Mon, Jul 17, 2023	12.26	12.54	12.23	12.43
7837	NASDAQ	FULT	Fri, Jul 14, 2023	12.61	12.64	12.14	12.29
7836	NASDAQ	FULT	Thu, Jul 13, 2023	12.41	12.67	12.37	12.55
7835	NASDAQ	FULT	Wed, Jul 12, 2023	12.36	12.54	12.24	12.33
7834	NASDAQ	FULT	Tue, Jul 11, 2023	12.07	12.20	11.93	12.15
7833	NASDAQ	FULT	Mon, Jul 10, 2023	11.88	12.22	11.88	12.03
7832	NASDAQ	FULT	Fri, Jul 7, 2023	11.69	12.04	11.69	11.94
7831	NASDAQ	FULT	Thu, Jul 6, 2023	11.79	11.88	11.47	11.67
7830	NASDAQ	FULT	Wed, Jul 5, 2023	11.98	12.12	11.80	11.94
7829	NASDAQ	FULT	Mon, Jul 3, 2023	11.96	12.20	11.92	12.11
7828	NASDAQ	FULT	Fri, Jun 30, 2023	12.25	12.28	11.91	11.92
7827	NASDAQ	FULT	Thu, Jun 29, 2023	12.31	12.52	12.28	12.35
7826	NASDAQ	FULT	Wed, Jun 28, 2023	12.16	12.19	12.02	12.15
7825	NASDAQ	FULT	Tue, Jun 27, 2023	12.04	12.36	11.93	12.21
7824	NASDAQ	FULT	Mon, Jun 26, 2023	12.06	12.25	12.01	12.03
7823	NASDAQ	FULT	Fri, Jun 23, 2023	12.13	12.28	11.94	12.00
7822	NASDAQ	FULT	Thu, Jun 22, 2023	12.52	12.55	12.09	12.30
7821	NASDAQ	FULT	Wed, Jun 21, 2023	12.72	12.72	12.41	12.61
7820	NASDAQ	FULT	Tue, Jun 20, 2023	12.85	12.85	12.55	12.61
7819	NASDAQ	FULT	Fri, Jun 16, 2023	13.10	13.18	12.70	12.87
7818	NASDAQ	FULT	Thu, Jun 15, 2023	12.70	13.16	12.70	13.10
7817	NASDAQ	FULT	Wed, Jun 14, 2023	13.09	13.30	12.67	12.82
7816	NASDAQ	FULT	Tue, Jun 13, 2023	13.01	13.42	12.92	13.07
7815	NASDAQ	FULT	Mon, Jun 12, 2023	12.92	13.34	12.88	12.99
7814	NASDAQ	FULT	Fri, Jun 9, 2023	12.88	13.00	12.83	12.96
7813	NASDAQ	FULT	Thu, Jun 8, 2023	13.15	13.16	12.72	12.88
7812	NASDAQ	FULT	Wed, Jun 7, 2023	12.87	13.38	12.75	13.22
7811	NASDAQ	FULT	Tue, Jun 6, 2023	12.09	12.88	12.04	12.68
7810	NASDAQ	FULT	Mon, Jun 5, 2023	12.22	12.28	11.85	12.11
7809	NASDAQ	FULT	Fri, Jun 2, 2023	11.79	12.28	11.68	12.22
7808	NASDAQ	FULT	Thu, Jun 1, 2023	11.25	11.69	11.14	11.58
7807	NASDAQ	FULT	Wed, May 31, 2023	11.34	11.39	10.99	11.16
7806	NASDAQ	FULT	Tue, May 30, 2023	11.45	11.50	11.20	11.39
7805	NASDAQ	FULT	Fri, May 26, 2023	11.36	11.47	11.16	11.45
7804	NASDAQ	FULT	Thu, May 25, 2023	11.33	11.40	11.12	11.35
7803	NASDAQ	FULT	Wed, May 24, 2023	11.45	11.58	11.32	11.46
7802	NASDAQ	FULT	Tue, May 23, 2023	11.38	11.82	11.34	11.55
7801	NASDAQ	FULT	Mon, May 22, 2023	11.27	11.46	11.07	11.38
7800	NASDAQ	FULT	Fri, May 19, 2023	11.64	11.65	11.10	11.21
7799	NASDAQ	FULT	Thu, May 18, 2023	11.48	11.54	11.33	11.49
7798	NASDAQ	FULT	Wed, May 17, 2023	10.87	11.55	10.87	11.50
7797	NASDAQ	FULT	Tue, May 16, 2023	10.99	10.99	10.63	10.65
7796	NASDAQ	FULT	Mon, May 15, 2023	10.00	10.80	9.94	10.78
7795	NASDAQ	FULT	Fri, May 12, 2023	9.74	9.91	9.69	9.89
7794	NASDAQ	FULT	Thu, May 11, 2023	9.74	9.81	9.64	9.65
7793	NASDAQ	FULT	Wed, May 10, 2023	10.22	10.24	9.78	9.88
7792	NASDAQ	FULT	Tue, May 9, 2023	10.16	10.21	9.91	10.04
7791	NASDAQ	FULT	Mon, May 8, 2023	10.66	10.80	10.20	10.22
7790	NASDAQ	FULT	Fri, May 5, 2023	10.55	10.69	10.28	10.47
7789	NASDAQ	FULT	Thu, May 4, 2023	10.55	10.65	10.01	10.16
7788	NASDAQ	FULT	Wed, May 3, 2023	11.10	11.38	10.76	10.88
7787	NASDAQ	FULT	Tue, May 2, 2023	11.76	11.89	11.02	11.07
7786	NASDAQ	FULT	Mon, May 1, 2023	11.93	12.01	11.75	11.79
7785	NASDAQ	FULT	Fri, Apr 28, 2023	11.86	12.10	11.85	11.93
7784	NASDAQ	FULT	Thu, Apr 27, 2023	11.92	11.98	11.78	11.90
7783	NASDAQ	FULT	Wed, Apr 26, 2023	11.78	11.96	11.71	11.87
7782	NASDAQ	FULT	Tue, Apr 25, 2023	12.11	12.17	11.75	11.78
7781	NASDAQ	FULT	Mon, Apr 24, 2023	12.47	12.67	12.23	12.29
7780	NASDAQ	FULT	Fri, Apr 21, 2023	12.57	12.67	12.29	12.49
7779	NASDAQ	FULT	Thu, Apr 20, 2023	12.60	12.70	12.43	12.61
7778	NASDAQ	FULT	Wed, Apr 19, 2023	12.65	12.97	12.29	12.76
7777	NASDAQ	FULT	Tue, Apr 18, 2023	13.49	13.49	13.02	13.11
7776	NASDAQ	FULT	Mon, Apr 17, 2023	13.18	13.45	13.09	13.42
7775	NASDAQ	FULT	Fri, Apr 14, 2023	13.84	13.95	13.12	13.23
7774	NASDAQ	FULT	Thu, Apr 13, 2023	13.41	13.61	13.27	13.56
7773	NASDAQ	FULT	Wed, Apr 12, 2023	13.61	13.74	13.31	13.41
7772	NASDAQ	FULT	Tue, Apr 11, 2023	13.57	13.63	13.48	13.52
7771	NASDAQ	FULT	Mon, Apr 10, 2023	13.40	13.72	13.36	13.56
7770	NASDAQ	FULT	Thu, Apr 6, 2023	13.40	13.56	13.38	13.49
7769	NASDAQ	FULT	Wed, Apr 5, 2023	13.17	13.47	13.16	13.43
7768	NASDAQ	FULT	Tue, Apr 4, 2023	13.75	13.76	13.24	13.37
7767	NASDAQ	FULT	Mon, Apr 3, 2023	13.89	13.95	13.59	13.67
7766	NASDAQ	FULT	Fri, Mar 31, 2023	13.80	13.88	13.68	13.82
7765	NASDAQ	FULT	Thu, Mar 30, 2023	14.14	14.14	13.77	13.84
7764	NASDAQ	FULT	Wed, Mar 29, 2023	14.12	14.15	13.76	13.97
7763	NASDAQ	FULT	Tue, Mar 28, 2023	13.96	14.13	13.76	13.89
7762	NASDAQ	FULT	Mon, Mar 27, 2023	14.59	14.63	13.98	14.05
7761	NASDAQ	FULT	Fri, Mar 24, 2023	13.50	14.18	13.40	14.17
7760	NASDAQ	FULT	Thu, Mar 23, 2023	14.44	14.62	13.59	13.70
7759	NASDAQ	FULT	Wed, Mar 22, 2023	15.10	15.11	14.29	14.31
7758	NASDAQ	FULT	Tue, Mar 21, 2023	15.11	15.21	14.97	15.10
7757	NASDAQ	FULT	Mon, Mar 20, 2023	15.24	15.24	14.44	14.50
7756	NASDAQ	FULT	Fri, Mar 17, 2023	14.84	15.08	14.25	14.40
7755	NASDAQ	FULT	Thu, Mar 16, 2023	14.59	15.68	14.44	15.33
7754	NASDAQ	FULT	Wed, Mar 15, 2023	14.37	15.05	14.32	14.84
7753	NASDAQ	FULT	Tue, Mar 14, 2023	15.98	16.20	14.87	15.06
7752	NASDAQ	FULT	Mon, Mar 13, 2023	14.43	15.67	13.95	14.93
7751	NASDAQ	FULT	Fri, Mar 10, 2023	15.13	15.84	14.91	15.44
7750	NASDAQ	FULT	Thu, Mar 9, 2023	16.20	16.20	15.53	15.54
7749	NASDAQ	FULT	Wed, Mar 8, 2023	16.39	16.51	16.28	16.35
7748	NASDAQ	FULT	Tue, Mar 7, 2023	16.90	16.90	16.31	16.35
7747	NASDAQ	FULT	Mon, Mar 6, 2023	17.04	17.16	16.91	16.98
7746	NASDAQ	FULT	Fri, Mar 3, 2023	17.01	17.10	16.82	17.07
7745	NASDAQ	FULT	Thu, Mar 2, 2023	17.20	17.20	16.78	16.95
7744	NASDAQ	FULT	Wed, Mar 1, 2023	17.15	17.35	17.07	17.31
7743	NASDAQ	FULT	Tue, Feb 28, 2023	17.30	17.40	17.20	17.20
7742	NASDAQ	FULT	Mon, Feb 27, 2023	17.33	17.44	17.21	17.30
7741	NASDAQ	FULT	Fri, Feb 24, 2023	17.05	17.24	16.98	17.23
7740	NASDAQ	FULT	Thu, Feb 23, 2023	17.17	17.32	17.07	17.17
7739	NASDAQ	FULT	Wed, Feb 22, 2023	17.17	17.33	17.12	17.16
7738	NASDAQ	FULT	Tue, Feb 21, 2023	17.28	17.36	17.15	17.22
7737	NASDAQ	FULT	Fri, Feb 17, 2023	17.31	17.43	17.24	17.37
7736	NASDAQ	FULT	Thu, Feb 16, 2023	17.42	17.42	17.20	17.20
7735	NASDAQ	FULT	Wed, Feb 15, 2023	17.15	17.50	17.14	17.47
7734	NASDAQ	FULT	Tue, Feb 14, 2023	17.44	17.50	17.21	17.32
7733	NASDAQ	FULT	Mon, Feb 13, 2023	17.24	17.44	17.21	17.42
7732	NASDAQ	FULT	Fri, Feb 10, 2023	17.12	17.33	17.09	17.31
7731	NASDAQ	FULT	Thu, Feb 9, 2023	17.33	17.40	17.00	17.03
7730	NASDAQ	FULT	Wed, Feb 8, 2023	17.21	17.31	17.06	17.25
7729	NASDAQ	FULT	Tue, Feb 7, 2023	17.16	17.39	17.07	17.29
7728	NASDAQ	FULT	Mon, Feb 6, 2023	17.27	17.36	17.16	17.26
7727	NASDAQ	FULT	Fri, Feb 3, 2023	17.17	17.39	17.07	17.28
7726	NASDAQ	FULT	Thu, Feb 2, 2023	16.91	17.26	16.84	17.25
7725	NASDAQ	FULT	Wed, Feb 1, 2023	16.56	17.08	16.53	16.91
7724	NASDAQ	FULT	Tue, Jan 31, 2023	16.20	16.73	16.19	16.73
7723	NASDAQ	FULT	Mon, Jan 30, 2023	16.16	16.31	16.08	16.13
7722	NASDAQ	FULT	Fri, Jan 27, 2023	16.17	16.34	16.12	16.18
7721	NASDAQ	FULT	Thu, Jan 26, 2023	16.20	16.28	16.04	16.17
7720	NASDAQ	FULT	Wed, Jan 25, 2023	16.01	16.10	15.85	16.08
7719	NASDAQ	FULT	Tue, Jan 24, 2023	15.90	16.09	15.85	16.05
7718	NASDAQ	FULT	Mon, Jan 23, 2023	15.64	16.06	15.63	15.96
7717	NASDAQ	FULT	Fri, Jan 20, 2023	15.66	15.71	15.44	15.64
7716	NASDAQ	FULT	Thu, Jan 19, 2023	15.18	15.83	15.10	15.43
7715	NASDAQ	FULT	Wed, Jan 18, 2023	16.12	16.17	15.03	15.24
7714	NASDAQ	FULT	Tue, Jan 17, 2023	16.74	16.82	16.48	16.60
7713	NASDAQ	FULT	Fri, Jan 13, 2023	16.76	16.87	16.44	16.84
7712	NASDAQ	FULT	Thu, Jan 12, 2023	16.81	17.04	16.78	16.85
7711	NASDAQ	FULT	Wed, Jan 11, 2023	16.86	16.92	16.75	16.76
7710	NASDAQ	FULT	Tue, Jan 10, 2023	16.83	16.91	16.65	16.86
7709	NASDAQ	FULT	Mon, Jan 9, 2023	17.13	17.22	16.73	16.79
7708	NASDAQ	FULT	Fri, Jan 6, 2023	16.77	17.14	16.75	17.11
7707	NASDAQ	FULT	Thu, Jan 5, 2023	16.54	16.71	16.41	16.64
7706	NASDAQ	FULT	Wed, Jan 4, 2023	17.00	17.06	16.59	16.66
7705	NASDAQ	FULT	Tue, Jan 3, 2023	16.87	17.04	16.70	16.86
7704	NASDAQ	FULT	Fri, Dec 30, 2022	16.83	16.91	16.76	16.83
7703	NASDAQ	FULT	Thu, Dec 29, 2022	16.84	17.10	16.76	17.07
7702	NASDAQ	FULT	Wed, Dec 28, 2022	17.14	17.14	16.81	16.81
7701	NASDAQ	FULT	Tue, Dec 27, 2022	17.16	17.17	17.03	17.08
7700	NASDAQ	FULT	Fri, Dec 23, 2022	17.09	17.16	16.95	17.07
7699	NASDAQ	FULT	Thu, Dec 22, 2022	17.18	17.18	16.78	17.07
7698	NASDAQ	FULT	Wed, Dec 21, 2022	17.03	17.31	16.93	17.21
7697	NASDAQ	FULT	Tue, Dec 20, 2022	16.41	16.58	16.32	16.46
7696	NASDAQ	FULT	Mon, Dec 19, 2022	16.28	16.47	16.16	16.32
7695	NASDAQ	FULT	Fri, Dec 16, 2022	16.05	16.28	15.93	16.25
7694	NASDAQ	FULT	Thu, Dec 15, 2022	16.46	16.46	16.17	16.22
7693	NASDAQ	FULT	Wed, Dec 14, 2022	16.87	16.90	16.47	16.51
7692	NASDAQ	FULT	Tue, Dec 13, 2022	17.68	17.68	16.75	16.87
7691	NASDAQ	FULT	Mon, Dec 12, 2022	17.24	17.26	17.04	17.21
7690	NASDAQ	FULT	Fri, Dec 9, 2022	17.27	17.38	17.19	17.20
7689	NASDAQ	FULT	Thu, Dec 8, 2022	17.40	17.45	17.23	17.35
7688	NASDAQ	FULT	Wed, Dec 7, 2022	17.30	17.53	17.14	17.34
7687	NASDAQ	FULT	Tue, Dec 6, 2022	17.45	17.56	17.14	17.33
7686	NASDAQ	FULT	Mon, Dec 5, 2022	18.48	18.48	17.37	17.45
7685	NASDAQ	FULT	Fri, Dec 2, 2022	18.38	18.61	18.35	18.60
7684	NASDAQ	FULT	Thu, Dec 1, 2022	18.72	18.78	18.46	18.52
7683	NASDAQ	FULT	Wed, Nov 30, 2022	18.34	18.60	18.02	18.59
7682	NASDAQ	FULT	Tue, Nov 29, 2022	18.34	18.54	18.28	18.45
7681	NASDAQ	FULT	Mon, Nov 28, 2022	18.62	18.67	18.24	18.33
7680	NASDAQ	FULT	Fri, Nov 25, 2022	18.53	18.75	18.47	18.73
7679	NASDAQ	FULT	Wed, Nov 23, 2022	18.56	18.59	18.43	18.45
7678	NASDAQ	FULT	Tue, Nov 22, 2022	18.40	18.58	18.31	18.56
7677	NASDAQ	FULT	Mon, Nov 21, 2022	18.16	18.33	18.10	18.28
7676	NASDAQ	FULT	Fri, Nov 18, 2022	18.25	18.25	17.99	18.14
7675	NASDAQ	FULT	Thu, Nov 17, 2022	18.04	18.08	17.82	17.96
7674	NASDAQ	FULT	Wed, Nov 16, 2022	18.48	18.57	18.15	18.17
7673	NASDAQ	FULT	Tue, Nov 15, 2022	18.62	18.78	18.39	18.54
7672	NASDAQ	FULT	Mon, Nov 14, 2022	18.52	18.72	18.44	18.46
7671	NASDAQ	FULT	Fri, Nov 11, 2022	18.85	18.91	18.54	18.59
7670	NASDAQ	FULT	Thu, Nov 10, 2022	18.48	18.89	18.39	18.79
7669	NASDAQ	FULT	Wed, Nov 9, 2022	18.24	18.36	18.14	18.19
7668	NASDAQ	FULT	Tue, Nov 8, 2022	18.48	18.55	18.21	18.31
7667	NASDAQ	FULT	Mon, Nov 7, 2022	18.35	18.47	18.17	18.35
7666	NASDAQ	FULT	Fri, Nov 4, 2022	18.05	18.34	17.96	18.34
7665	NASDAQ	FULT	Thu, Nov 3, 2022	17.80	17.94	17.52	17.88
7664	NASDAQ	FULT	Wed, Nov 2, 2022	18.14	18.46	17.87	17.88
7663	NASDAQ	FULT	Tue, Nov 1, 2022	18.26	18.41	18.18	18.25
7662	NASDAQ	FULT	Mon, Oct 31, 2022	18.10	18.28	18.06	18.23
7661	NASDAQ	FULT	Fri, Oct 28, 2022	17.98	18.21	17.82	18.18
7660	NASDAQ	FULT	Thu, Oct 27, 2022	17.88	18.08	17.77	17.83
7659	NASDAQ	FULT	Wed, Oct 26, 2022	17.83	18.00	17.68	17.73
7658	NASDAQ	FULT	Tue, Oct 25, 2022	17.40	17.80	17.31	17.70
7657	NASDAQ	FULT	Mon, Oct 24, 2022	17.30	17.60	17.27	17.48
7656	NASDAQ	FULT	Fri, Oct 21, 2022	16.77	17.29	16.67	17.24
7655	NASDAQ	FULT	Thu, Oct 20, 2022	17.49	17.49	16.53	16.68
7654	NASDAQ	FULT	Wed, Oct 19, 2022	16.61	17.72	16.59	17.35
7653	NASDAQ	FULT	Tue, Oct 18, 2022	17.65	17.85	17.51	17.63
7652	NASDAQ	FULT	Mon, Oct 17, 2022	17.56	17.73	17.32	17.55
7651	NASDAQ	FULT	Fri, Oct 14, 2022	17.45	17.61	17.20	17.21
7650	NASDAQ	FULT	Thu, Oct 13, 2022	16.48	17.46	16.34	17.45
7649	NASDAQ	FULT	Wed, Oct 12, 2022	16.42	16.76	16.23	16.59
7648	NASDAQ	FULT	Tue, Oct 11, 2022	16.36	16.59	16.27	16.43
7647	NASDAQ	FULT	Mon, Oct 10, 2022	16.41	16.62	16.35	16.44
7646	NASDAQ	FULT	Fri, Oct 7, 2022	16.60	16.66	16.25	16.32
7645	NASDAQ	FULT	Thu, Oct 6, 2022	16.50	16.64	16.45	16.61
7644	NASDAQ	FULT	Wed, Oct 5, 2022	16.54	16.63	16.38	16.60
7643	NASDAQ	FULT	Tue, Oct 4, 2022	16.37	16.76	16.37	16.71
7642	NASDAQ	FULT	Mon, Oct 3, 2022	15.96	16.30	15.78	16.24
7641	NASDAQ	FULT	Fri, Sep 30, 2022	15.84	16.10	15.76	15.80
7640	NASDAQ	FULT	Thu, Sep 29, 2022	15.99	16.04	15.76	15.86
7639	NASDAQ	FULT	Wed, Sep 28, 2022	15.96	16.32	15.86	16.18
7638	NASDAQ	FULT	Tue, Sep 27, 2022	16.16	16.30	15.80	15.96
7637	NASDAQ	FULT	Mon, Sep 26, 2022	16.05	16.29	16.05	16.12
7636	NASDAQ	FULT	Fri, Sep 23, 2022	16.21	16.23	15.95	16.18
7635	NASDAQ	FULT	Thu, Sep 22, 2022	16.63	16.66	16.30	16.37
7634	NASDAQ	FULT	Wed, Sep 21, 2022	16.82	17.00	16.57	16.59
7633	NASDAQ	FULT	Tue, Sep 20, 2022	16.64	16.86	16.59	16.78
7632	NASDAQ	FULT	Mon, Sep 19, 2022	16.21	16.83	16.21	16.74
7631	NASDAQ	FULT	Fri, Sep 16, 2022	16.29	16.43	16.04	16.40
7630	NASDAQ	FULT	Thu, Sep 15, 2022	16.00	16.51	15.98	16.33
7629	NASDAQ	FULT	Wed, Sep 14, 2022	15.99	16.10	15.83	16.03
7628	NASDAQ	FULT	Tue, Sep 13, 2022	16.25	16.33	15.91	15.97
7627	NASDAQ	FULT	Mon, Sep 12, 2022	16.36	16.59	16.35	16.51
7626	NASDAQ	FULT	Fri, Sep 9, 2022	16.33	16.48	16.31	16.38
7625	NASDAQ	FULT	Thu, Sep 8, 2022	15.92	16.26	15.86	16.24
7624	NASDAQ	FULT	Wed, Sep 7, 2022	15.76	16.08	15.74	16.06
7623	NASDAQ	FULT	Tue, Sep 6, 2022	16.17	16.22	15.70	15.82
7622	NASDAQ	FULT	Fri, Sep 2, 2022	16.38	16.48	16.01	16.11
7621	NASDAQ	FULT	Thu, Sep 1, 2022	16.19	16.26	16.08	16.22
7620	NASDAQ	FULT	Wed, Aug 31, 2022	16.44	16.44	16.22	16.23
7619	NASDAQ	FULT	Tue, Aug 30, 2022	16.50	16.54	16.28	16.40
7618	NASDAQ	FULT	Mon, Aug 29, 2022	16.57	16.58	16.39	16.48
7617	NASDAQ	FULT	Fri, Aug 26, 2022	16.55	17.16	16.55	16.63
7616	NASDAQ	FULT	Thu, Aug 25, 2022	16.76	17.01	16.75	16.97
7615	NASDAQ	FULT	Wed, Aug 24, 2022	16.81	16.85	16.68	16.75
7614	NASDAQ	FULT	Tue, Aug 23, 2022	17.07	17.13	16.86	16.88
7613	NASDAQ	FULT	Mon, Aug 22, 2022	17.17	17.19	16.90	17.06
7612	NASDAQ	FULT	Fri, Aug 19, 2022	17.53	17.56	17.28	17.39
7611	NASDAQ	FULT	Thu, Aug 18, 2022	17.58	17.67	17.50	17.66
7610	NASDAQ	FULT	Wed, Aug 17, 2022	17.47	17.60	17.39	17.56
7609	NASDAQ	FULT	Tue, Aug 16, 2022	17.36	17.66	17.36	17.61
7608	NASDAQ	FULT	Mon, Aug 15, 2022	17.15	17.42	17.09	17.42
7607	NASDAQ	FULT	Fri, Aug 12, 2022	17.05	17.28	17.00	17.27
7606	NASDAQ	FULT	Thu, Aug 11, 2022	17.00	17.09	16.94	17.04
7605	NASDAQ	FULT	Wed, Aug 10, 2022	16.80	16.99	16.75	16.94
7604	NASDAQ	FULT	Tue, Aug 9, 2022	16.58	16.66	16.46	16.62
7603	NASDAQ	FULT	Mon, Aug 8, 2022	16.63	16.70	16.50	16.54
7602	NASDAQ	FULT	Fri, Aug 5, 2022	16.35	16.67	16.31	16.55
7601	NASDAQ	FULT	Thu, Aug 4, 2022	16.34	16.49	16.16	16.35
7600	NASDAQ	FULT	Wed, Aug 3, 2022	16.30	16.47	16.16	16.41
7599	NASDAQ	FULT	Tue, Aug 2, 2022	16.62	16.62	16.21	16.25
7598	NASDAQ	FULT	Mon, Aug 1, 2022	16.58	16.80	16.52	16.67
7597	NASDAQ	FULT	Fri, Jul 29, 2022	16.44	16.71	16.36	16.69
7596	NASDAQ	FULT	Thu, Jul 28, 2022	16.34	16.48	16.21	16.47
7595	NASDAQ	FULT	Wed, Jul 27, 2022	16.24	16.51	16.18	16.40
7594	NASDAQ	FULT	Tue, Jul 26, 2022	16.05	16.36	16.00	16.26
7593	NASDAQ	FULT	Mon, Jul 25, 2022	15.99	16.23	15.89	16.21
7592	NASDAQ	FULT	Fri, Jul 22, 2022	15.89	16.02	15.69	15.86
7591	NASDAQ	FULT	Thu, Jul 21, 2022	15.73	16.00	15.63	15.95
7590	NASDAQ	FULT	Wed, Jul 20, 2022	15.11	15.94	14.94	15.88
7589	NASDAQ	FULT	Tue, Jul 19, 2022	14.71	15.01	14.45	14.91
7588	NASDAQ	FULT	Mon, Jul 18, 2022	14.52	14.71	14.40	14.48
7587	NASDAQ	FULT	Fri, Jul 15, 2022	14.20	14.50	14.01	14.41
7586	NASDAQ	FULT	Thu, Jul 14, 2022	13.87	13.93	13.72	13.89
7585	NASDAQ	FULT	Wed, Jul 13, 2022	14.39	14.43	14.04	14.12
7584	NASDAQ	FULT	Tue, Jul 12, 2022	14.34	14.67	14.28	14.49
7583	NASDAQ	FULT	Mon, Jul 11, 2022	14.44	14.55	14.34	14.39
7582	NASDAQ	FULT	Fri, Jul 8, 2022	14.70	14.73	14.49	14.60
7581	NASDAQ	FULT	Thu, Jul 7, 2022	14.67	14.79	14.61	14.64
7580	NASDAQ	FULT	Wed, Jul 6, 2022	14.36	14.62	14.34	14.52
7579	NASDAQ	FULT	Tue, Jul 5, 2022	14.29	14.54	14.09	14.47
7578	NASDAQ	FULT	Fri, Jul 1, 2022	14.42	14.70	14.22	14.59
7577	NASDAQ	FULT	Thu, Jun 30, 2022	14.31	14.66	14.30	14.45
7576	NASDAQ	FULT	Wed, Jun 29, 2022	14.73	14.90	14.60	14.74
7575	NASDAQ	FULT	Tue, Jun 28, 2022	14.93	15.04	14.66	14.67
7574	NASDAQ	FULT	Mon, Jun 27, 2022	14.94	14.94	14.75	14.84
7573	NASDAQ	FULT	Fri, Jun 24, 2022	14.43	14.84	14.42	14.80
7572	NASDAQ	FULT	Thu, Jun 23, 2022	14.54	14.57	14.17	14.36
7571	NASDAQ	FULT	Wed, Jun 22, 2022	14.40	14.68	14.37	14.61
7570	NASDAQ	FULT	Tue, Jun 21, 2022	14.60	14.67	14.41	14.55
7569	NASDAQ	FULT	Fri, Jun 17, 2022	14.43	14.57	14.27	14.37
7568	NASDAQ	FULT	Thu, Jun 16, 2022	14.41	14.48	14.12	14.21
7567	NASDAQ	FULT	Wed, Jun 15, 2022	14.61	14.83	14.37	14.56
7566	NASDAQ	FULT	Tue, Jun 14, 2022	14.51	14.70	14.31	14.45
7565	NASDAQ	FULT	Mon, Jun 13, 2022	14.44	14.69	14.36	14.43
7564	NASDAQ	FULT	Fri, Jun 10, 2022	14.80	14.95	14.58	14.67
7563	NASDAQ	FULT	Thu, Jun 9, 2022	15.43	15.49	15.06	15.07
7562	NASDAQ	FULT	Wed, Jun 8, 2022	15.93	15.93	15.38	15.46
7561	NASDAQ	FULT	Tue, Jun 7, 2022	15.71	16.07	15.66	16.04
7560	NASDAQ	FULT	Mon, Jun 6, 2022	15.80	15.90	15.74	15.83
7559	NASDAQ	FULT	Fri, Jun 3, 2022	15.89	15.91	15.63	15.67
7558	NASDAQ	FULT	Thu, Jun 2, 2022	15.67	15.91	15.55	15.91
7557	NASDAQ	FULT	Wed, Jun 1, 2022	15.87	15.87	15.47	15.68
7556	NASDAQ	FULT	Tue, May 31, 2022	15.73	15.95	15.58	15.85
7555	NASDAQ	FULT	Fri, May 27, 2022	15.71	15.85	15.69	15.83
7554	NASDAQ	FULT	Thu, May 26, 2022	15.61	15.81	15.61	15.71
7553	NASDAQ	FULT	Wed, May 25, 2022	15.48	15.73	15.36	15.56
7552	NASDAQ	FULT	Tue, May 24, 2022	15.42	15.50	15.14	15.45
7551	NASDAQ	FULT	Mon, May 23, 2022	15.43	15.62	15.31	15.41
7550	NASDAQ	FULT	Fri, May 20, 2022	15.09	15.26	14.88	15.13
7549	NASDAQ	FULT	Thu, May 19, 2022	15.03	15.20	14.97	15.00
7548	NASDAQ	FULT	Wed, May 18, 2022	15.29	15.41	15.08	15.21
7547	NASDAQ	FULT	Tue, May 17, 2022	15.20	15.48	15.14	15.46
7546	NASDAQ	FULT	Mon, May 16, 2022	15.07	15.19	14.85	14.96
7545	NASDAQ	FULT	Fri, May 13, 2022	15.24	15.31	14.97	15.09
7544	NASDAQ	FULT	Thu, May 12, 2022	15.09	15.18	14.82	15.18
7543	NASDAQ	FULT	Wed, May 11, 2022	15.36	15.53	15.09	15.11
7542	NASDAQ	FULT	Tue, May 10, 2022	15.51	15.68	15.08	15.35
7541	NASDAQ	FULT	Mon, May 9, 2022	15.26	15.62	15.21	15.51
7540	NASDAQ	FULT	Fri, May 6, 2022	15.53	15.58	15.21	15.40
7539	NASDAQ	FULT	Thu, May 5, 2022	15.73	15.73	15.38	15.60
7538	NASDAQ	FULT	Wed, May 4, 2022	15.49	15.96	15.43	15.90
7537	NASDAQ	FULT	Tue, May 3, 2022	15.38	15.58	15.28	15.48
7536	NASDAQ	FULT	Mon, May 2, 2022	15.26	15.44	15.02	15.34
7535	NASDAQ	FULT	Fri, Apr 29, 2022	15.69	15.73	15.12	15.17
7534	NASDAQ	FULT	Thu, Apr 28, 2022	15.71	15.84	15.49	15.74
7533	NASDAQ	FULT	Wed, Apr 27, 2022	15.63	15.80	15.44	15.65
7532	NASDAQ	FULT	Tue, Apr 26, 2022	15.90	16.01	15.56	15.64
7531	NASDAQ	FULT	Mon, Apr 25, 2022	16.18	16.23	15.73	16.11
7530	NASDAQ	FULT	Fri, Apr 22, 2022	16.68	16.73	16.24	16.27
7529	NASDAQ	FULT	Thu, Apr 21, 2022	16.75	17.10	16.65	16.76
7528	NASDAQ	FULT	Wed, Apr 20, 2022	16.70	16.90	16.37	16.40
7527	NASDAQ	FULT	Tue, Apr 19, 2022	16.07	16.62	16.07	16.52
7526	NASDAQ	FULT	Mon, Apr 18, 2022	15.91	16.05	15.80	15.99
7525	NASDAQ	FULT	Thu, Apr 14, 2022	16.05	16.11	15.79	15.85
7524	NASDAQ	FULT	Wed, Apr 13, 2022	15.74	16.04	15.59	16.02
7523	NASDAQ	FULT	Tue, Apr 12, 2022	16.04	16.18	15.70	15.82
7522	NASDAQ	FULT	Mon, Apr 11, 2022	16.02	16.36	16.02	16.05
7521	NASDAQ	FULT	Fri, Apr 8, 2022	16.06	16.22	15.95	16.01
7520	NASDAQ	FULT	Thu, Apr 7, 2022	16.23	16.38	15.89	16.02
7519	NASDAQ	FULT	Wed, Apr 6, 2022	16.30	16.49	16.20	16.22
7518	NASDAQ	FULT	Tue, Apr 5, 2022	16.38	16.58	16.26	16.30
7517	NASDAQ	FULT	Mon, Apr 4, 2022	16.62	16.73	16.25	16.45
7516	NASDAQ	FULT	Fri, Apr 1, 2022	16.84	16.88	16.51	16.66
7515	NASDAQ	FULT	Thu, Mar 31, 2022	16.84	17.09	16.61	16.62
7514	NASDAQ	FULT	Wed, Mar 30, 2022	17.60	17.63	16.92	17.03
7513	NASDAQ	FULT	Tue, Mar 29, 2022	17.51	17.69	17.37	17.59
7512	NASDAQ	FULT	Mon, Mar 28, 2022	17.56	17.56	17.21	17.35
7511	NASDAQ	FULT	Fri, Mar 25, 2022	17.15	17.57	17.15	17.55
7510	NASDAQ	FULT	Thu, Mar 24, 2022	17.02	17.16	16.90	17.13
7509	NASDAQ	FULT	Wed, Mar 23, 2022	17.46	17.48	16.95	16.96
7508	NASDAQ	FULT	Tue, Mar 22, 2022	17.73	17.86	17.55	17.58
7507	NASDAQ	FULT	Mon, Mar 21, 2022	17.63	17.73	17.36	17.57
7506	NASDAQ	FULT	Fri, Mar 18, 2022	17.51	17.57	17.01	17.30
7505	NASDAQ	FULT	Thu, Mar 17, 2022	17.58	17.70	17.35	17.56
7504	NASDAQ	FULT	Wed, Mar 16, 2022	17.70	17.86	17.45	17.80
7503	NASDAQ	FULT	Tue, Mar 15, 2022	17.81	17.89	17.35	17.56
7502	NASDAQ	FULT	Mon, Mar 14, 2022	17.90	17.96	17.55	17.65
7501	NASDAQ	FULT	Fri, Mar 11, 2022	17.35	17.73	17.31	17.55
7500	NASDAQ	FULT	Thu, Mar 10, 2022	16.99	17.33	16.97	17.28
7499	NASDAQ	FULT	Wed, Mar 9, 2022	17.17	17.32	17.02	17.19
7498	NASDAQ	FULT	Tue, Mar 8, 2022	16.95	17.12	16.61	16.73
7497	NASDAQ	FULT	Mon, Mar 7, 2022	17.28	17.48	16.72	16.76
7496	NASDAQ	FULT	Fri, Mar 4, 2022	17.50	17.58	17.08	17.44
7495	NASDAQ	FULT	Thu, Mar 3, 2022	17.92	17.95	17.58	17.74
7494	NASDAQ	FULT	Wed, Mar 2, 2022	17.40	17.93	17.31	17.82
7493	NASDAQ	FULT	Tue, Mar 1, 2022	17.85	17.90	17.14	17.39
7492	NASDAQ	FULT	Mon, Feb 28, 2022	17.83	18.05	17.76	18.02
7491	NASDAQ	FULT	Fri, Feb 25, 2022	17.62	18.23	17.62	18.19
7490	NASDAQ	FULT	Thu, Feb 24, 2022	17.36	17.53	16.95	17.46
7489	NASDAQ	FULT	Wed, Feb 23, 2022	18.41	18.47	17.81	17.90
7488	NASDAQ	FULT	Tue, Feb 22, 2022	18.31	18.44	18.15	18.27
7487	NASDAQ	FULT	Fri, Feb 18, 2022	18.07	18.41	18.00	18.33
7486	NASDAQ	FULT	Thu, Feb 17, 2022	18.43	18.57	18.11	18.12
7485	NASDAQ	FULT	Wed, Feb 16, 2022	18.44	18.68	18.30	18.57
7484	NASDAQ	FULT	Tue, Feb 15, 2022	18.43	18.63	18.31	18.57
7483	NASDAQ	FULT	Mon, Feb 14, 2022	18.47	18.58	18.10	18.27
7482	NASDAQ	FULT	Fri, Feb 11, 2022	18.24	18.64	18.18	18.35
7481	NASDAQ	FULT	Thu, Feb 10, 2022	18.46	18.65	18.22	18.36
7480	NASDAQ	FULT	Wed, Feb 9, 2022	18.77	18.87	18.35	18.40
7479	NASDAQ	FULT	Tue, Feb 8, 2022	18.50	18.79	18.47	18.75
7478	NASDAQ	FULT	Mon, Feb 7, 2022	18.23	18.41	18.09	18.31
7477	NASDAQ	FULT	Fri, Feb 4, 2022	18.14	18.33	17.95	18.23
7476	NASDAQ	FULT	Thu, Feb 3, 2022	18.19	18.38	17.94	18.06
7475	NASDAQ	FULT	Wed, Feb 2, 2022	18.11	18.25	17.98	18.14
7474	NASDAQ	FULT	Tue, Feb 1, 2022	17.89	18.24	17.79	18.19
7473	NASDAQ	FULT	Mon, Jan 31, 2022	17.82	18.01	17.54	17.95
7472	NASDAQ	FULT	Fri, Jan 28, 2022	17.84	18.27	17.55	18.00
7471	NASDAQ	FULT	Thu, Jan 27, 2022	18.30	18.50	17.75	17.84
7470	NASDAQ	FULT	Wed, Jan 26, 2022	18.29	18.53	17.88	18.17
7469	NASDAQ	FULT	Tue, Jan 25, 2022	18.00	18.39	17.66	18.21
7468	NASDAQ	FULT	Mon, Jan 24, 2022	17.59	18.19	17.59	18.15
7467	NASDAQ	FULT	Fri, Jan 21, 2022	17.93	18.20	17.80	17.82
7466	NASDAQ	FULT	Thu, Jan 20, 2022	18.59	18.80	18.00	18.02
7465	NASDAQ	FULT	Wed, Jan 19, 2022	18.64	18.75	17.96	18.48
7464	NASDAQ	FULT	Tue, Jan 18, 2022	18.94	19.17	18.80	18.80
7463	NASDAQ	FULT	Fri, Jan 14, 2022	18.35	18.92	18.16	18.88
7462	NASDAQ	FULT	Thu, Jan 13, 2022	18.34	18.72	18.17	18.52
7461	NASDAQ	FULT	Wed, Jan 12, 2022	18.27	18.40	18.08	18.27
7460	NASDAQ	FULT	Tue, Jan 11, 2022	18.45	18.45	18.06	18.29
7459	NASDAQ	FULT	Mon, Jan 10, 2022	18.38	18.49	18.19	18.36
7458	NASDAQ	FULT	Fri, Jan 7, 2022	18.24	18.35	18.06	18.28
7457	NASDAQ	FULT	Thu, Jan 6, 2022	17.84	18.29	17.74	18.24
7456	NASDAQ	FULT	Wed, Jan 5, 2022	17.64	17.79	17.56	17.61
7455	NASDAQ	FULT	Tue, Jan 4, 2022	17.42	17.74	17.26	17.53
7454	NASDAQ	FULT	Mon, Jan 3, 2022	17.18	17.48	17.06	17.23
7453	NASDAQ	FULT	Fri, Dec 31, 2021	16.97	17.09	16.92	17.00
7452	NASDAQ	FULT	Thu, Dec 30, 2021	17.15	17.33	16.97	16.98
7451	NASDAQ	FULT	Wed, Dec 29, 2021	17.18	17.36	17.05	17.30
7450	NASDAQ	FULT	Tue, Dec 28, 2021	17.07	17.37	16.99	17.23
7449	NASDAQ	FULT	Mon, Dec 27, 2021	16.93	17.14	16.79	17.13
7448	NASDAQ	FULT	Thu, Dec 23, 2021	16.83	17.06	16.77	16.94
7447	NASDAQ	FULT	Wed, Dec 22, 2021	16.39	16.73	16.37	16.71
7446	NASDAQ	FULT	Tue, Dec 21, 2021	16.22	16.51	16.22	16.48
7445	NASDAQ	FULT	Mon, Dec 20, 2021	15.84	16.15	15.65	16.12
7444	NASDAQ	FULT	Fri, Dec 17, 2021	16.40	16.43	15.99	16.06
7443	NASDAQ	FULT	Thu, Dec 16, 2021	16.52	16.75	16.36	16.40
7442	NASDAQ	FULT	Wed, Dec 15, 2021	16.40	16.54	16.25	16.35
7441	NASDAQ	FULT	Tue, Dec 14, 2021	16.13	16.64	16.13	16.32
7440	NASDAQ	FULT	Mon, Dec 13, 2021	16.26	16.31	16.01	16.07
7439	NASDAQ	FULT	Fri, Dec 10, 2021	16.20	16.35	16.05	16.35
7438	NASDAQ	FULT	Thu, Dec 9, 2021	16.12	16.24	16.01	16.10
7437	NASDAQ	FULT	Wed, Dec 8, 2021	16.35	16.43	16.15	16.23
7436	NASDAQ	FULT	Tue, Dec 7, 2021	16.59	16.65	16.20	16.33
7435	NASDAQ	FULT	Mon, Dec 6, 2021	16.36	16.67	16.34	16.49
7434	NASDAQ	FULT	Fri, Dec 3, 2021	16.26	16.37	15.96	16.06
7433	NASDAQ	FULT	Thu, Dec 2, 2021	15.82	16.35	15.76	16.28
7432	NASDAQ	FULT	Wed, Dec 1, 2021	16.17	16.34	15.65	15.66
7431	NASDAQ	FULT	Tue, Nov 30, 2021	15.96	16.00	15.70	15.79
7430	NASDAQ	FULT	Mon, Nov 29, 2021	16.44	16.48	16.13	16.21
7429	NASDAQ	FULT	Fri, Nov 26, 2021	16.53	16.69	16.02	16.20
7428	NASDAQ	FULT	Wed, Nov 24, 2021	17.29	17.31	17.01	17.11
7427	NASDAQ	FULT	Tue, Nov 23, 2021	17.21	17.31	17.10	17.23
7426	NASDAQ	FULT	Mon, Nov 22, 2021	16.84	17.39	16.82	17.03
7425	NASDAQ	FULT	Fri, Nov 19, 2021	16.50	16.66	16.24	16.65
7424	NASDAQ	FULT	Thu, Nov 18, 2021	16.58	16.76	16.56	16.73
7423	NASDAQ	FULT	Wed, Nov 17, 2021	16.79	16.83	16.44	16.61
7422	NASDAQ	FULT	Tue, Nov 16, 2021	16.86	16.89	16.71	16.80
7421	NASDAQ	FULT	Mon, Nov 15, 2021	16.92	16.95	16.76	16.87
7420	NASDAQ	FULT	Fri, Nov 12, 2021	16.98	17.00	16.77	16.84
7419	NASDAQ	FULT	Thu, Nov 11, 2021	16.96	17.03	16.83	16.98
7418	NASDAQ	FULT	Wed, Nov 10, 2021	16.91	17.04	16.87	16.94
7417	NASDAQ	FULT	Tue, Nov 9, 2021	16.81	16.94	16.72	16.87
7416	NASDAQ	FULT	Mon, Nov 8, 2021	16.90	17.04	16.83	16.94
7415	NASDAQ	FULT	Fri, Nov 5, 2021	16.75	16.94	16.72	16.88
7414	NASDAQ	FULT	Thu, Nov 4, 2021	16.87	16.92	16.35	16.51
7413	NASDAQ	FULT	Wed, Nov 3, 2021	16.36	17.00	16.36	16.89
7412	NASDAQ	FULT	Tue, Nov 2, 2021	16.62	16.65	16.42	16.45
7411	NASDAQ	FULT	Mon, Nov 1, 2021	16.57	16.67	16.19	16.66
7410	NASDAQ	FULT	Fri, Oct 29, 2021	16.24	16.32	16.01	16.10
7409	NASDAQ	FULT	Thu, Oct 28, 2021	16.05	16.33	16.05	16.27
7408	NASDAQ	FULT	Wed, Oct 27, 2021	16.41	16.50	15.96	15.97
7407	NASDAQ	FULT	Tue, Oct 26, 2021	16.78	16.78	16.53	16.54
7406	NASDAQ	FULT	Mon, Oct 25, 2021	16.89	16.95	16.76	16.81
7405	NASDAQ	FULT	Fri, Oct 22, 2021	16.74	16.87	16.65	16.82
7404	NASDAQ	FULT	Thu, Oct 21, 2021	17.09	17.12	16.54	16.68
7403	NASDAQ	FULT	Wed, Oct 20, 2021	15.88	17.09	15.83	17.07
7402	NASDAQ	FULT	Tue, Oct 19, 2021	16.08	16.12	15.88	16.00
7401	NASDAQ	FULT	Mon, Oct 18, 2021	16.01	16.22	16.00	16.04
7400	NASDAQ	FULT	Fri, Oct 15, 2021	16.45	16.47	16.05	16.07
7399	NASDAQ	FULT	Thu, Oct 14, 2021	16.24	16.24	16.06	16.24
7398	NASDAQ	FULT	Wed, Oct 13, 2021	16.13	16.19	15.82	16.07
7397	NASDAQ	FULT	Tue, Oct 12, 2021	15.98	16.23	15.85	16.18
7396	NASDAQ	FULT	Mon, Oct 11, 2021	16.40	16.49	16.04	16.04
7395	NASDAQ	FULT	Fri, Oct 8, 2021	16.17	16.38	16.08	16.32
7394	NASDAQ	FULT	Thu, Oct 7, 2021	16.20	16.30	16.08	16.20
7393	NASDAQ	FULT	Wed, Oct 6, 2021	15.77	16.05	15.63	16.04
7392	NASDAQ	FULT	Tue, Oct 5, 2021	15.90	16.07	15.76	15.92
7391	NASDAQ	FULT	Mon, Oct 4, 2021	15.59	15.89	15.57	15.82
7390	NASDAQ	FULT	Fri, Oct 1, 2021	15.33	15.76	15.28	15.55
7389	NASDAQ	FULT	Thu, Sep 30, 2021	15.59	15.61	15.28	15.28
7388	NASDAQ	FULT	Wed, Sep 29, 2021	15.56	15.73	15.46	15.66
7387	NASDAQ	FULT	Tue, Sep 28, 2021	15.69	15.83	15.51	15.56
7386	NASDAQ	FULT	Mon, Sep 27, 2021	15.17	15.79	15.17	15.62
7385	NASDAQ	FULT	Fri, Sep 24, 2021	14.83	15.13	14.82	15.02
7384	NASDAQ	FULT	Thu, Sep 23, 2021	14.69	15.01	14.65	14.83
7383	NASDAQ	FULT	Wed, Sep 22, 2021	14.54	14.65	14.44	14.55
7382	NASDAQ	FULT	Tue, Sep 21, 2021	14.53	14.59	14.26	14.38
7381	NASDAQ	FULT	Mon, Sep 20, 2021	14.46	14.60	14.16	14.41
7380	NASDAQ	FULT	Fri, Sep 17, 2021	15.02	15.10	14.68	14.78
7379	NASDAQ	FULT	Thu, Sep 16, 2021	15.23	15.36	14.85	14.93
7378	NASDAQ	FULT	Wed, Sep 15, 2021	15.01	15.23	14.98	15.16
7377	NASDAQ	FULT	Tue, Sep 14, 2021	15.43	15.44	14.98	15.03
7376	NASDAQ	FULT	Mon, Sep 13, 2021	15.27	15.43	15.20	15.38
7375	NASDAQ	FULT	Fri, Sep 10, 2021	15.46	15.52	15.15	15.18
7374	NASDAQ	FULT	Thu, Sep 9, 2021	15.40	15.63	15.37	15.38
7373	NASDAQ	FULT	Wed, Sep 8, 2021	15.47	15.60	15.38	15.43
7372	NASDAQ	FULT	Tue, Sep 7, 2021	15.72	15.88	15.52	15.55
7371	NASDAQ	FULT	Fri, Sep 3, 2021	15.75	15.83	15.66	15.67
7370	NASDAQ	FULT	Thu, Sep 2, 2021	15.69	15.82	15.63	15.73
7369	NASDAQ	FULT	Wed, Sep 1, 2021	15.91	15.91	15.60	15.70
7368	NASDAQ	FULT	Tue, Aug 31, 2021	15.81	15.95	15.71	15.85
7367	NASDAQ	FULT	Mon, Aug 30, 2021	16.13	16.16	15.74	15.78
7366	NASDAQ	FULT	Fri, Aug 27, 2021	15.79	16.17	15.75	16.17
7365	NASDAQ	FULT	Thu, Aug 26, 2021	15.98	16.03	15.70	15.71
7364	NASDAQ	FULT	Wed, Aug 25, 2021	15.90	16.18	15.82	15.97
7363	NASDAQ	FULT	Tue, Aug 24, 2021	15.78	15.88	15.72	15.82
7362	NASDAQ	FULT	Mon, Aug 23, 2021	15.83	15.87	15.73	15.78
7361	NASDAQ	FULT	Fri, Aug 20, 2021	15.42	15.74	15.34	15.74
7360	NASDAQ	FULT	Thu, Aug 19, 2021	15.44	15.60	15.31	15.47
7359	NASDAQ	FULT	Wed, Aug 18, 2021	15.72	15.88	15.58	15.60
7358	NASDAQ	FULT	Tue, Aug 17, 2021	15.79	15.94	15.59	15.77
7357	NASDAQ	FULT	Mon, Aug 16, 2021	15.86	16.02	15.74	15.92
7356	NASDAQ	FULT	Fri, Aug 13, 2021	16.18	16.18	15.93	15.97
7355	NASDAQ	FULT	Thu, Aug 12, 2021	16.27	16.27	16.02	16.14
7354	NASDAQ	FULT	Wed, Aug 11, 2021	15.94	16.18	15.74	16.17
7353	NASDAQ	FULT	Tue, Aug 10, 2021	15.74	15.96	15.69	15.95
7352	NASDAQ	FULT	Mon, Aug 9, 2021	15.85	16.01	15.73	15.76
7351	NASDAQ	FULT	Fri, Aug 6, 2021	15.64	16.10	15.64	15.99
7350	NASDAQ	FULT	Thu, Aug 5, 2021	15.38	15.53	15.29	15.47
7349	NASDAQ	FULT	Wed, Aug 4, 2021	15.23	15.43	15.12	15.24
7348	NASDAQ	FULT	Tue, Aug 3, 2021	15.39	15.50	15.12	15.44
7347	NASDAQ	FULT	Mon, Aug 2, 2021	15.44	15.75	15.25	15.26
7346	NASDAQ	FULT	Fri, Jul 30, 2021	15.48	15.68	15.27	15.32
7345	NASDAQ	FULT	Thu, Jul 29, 2021	15.61	15.65	15.41	15.53
7344	NASDAQ	FULT	Wed, Jul 28, 2021	15.39	15.59	15.11	15.47
7343	NASDAQ	FULT	Tue, Jul 27, 2021	15.20	15.47	15.12	15.31
7342	NASDAQ	FULT	Mon, Jul 26, 2021	15.18	15.47	15.18	15.38
7341	NASDAQ	FULT	Fri, Jul 23, 2021	15.67	15.67	14.99	15.17
7340	NASDAQ	FULT	Thu, Jul 22, 2021	15.42	15.43	14.97	15.02
7339	NASDAQ	FULT	Wed, Jul 21, 2021	15.49	15.76	15.40	15.42
7338	NASDAQ	FULT	Tue, Jul 20, 2021	14.93	15.64	14.88	15.32
7337	NASDAQ	FULT	Mon, Jul 19, 2021	15.08	15.23	14.75	14.87
7336	NASDAQ	FULT	Fri, Jul 16, 2021	16.01	16.04	15.43	15.47
7335	NASDAQ	FULT	Thu, Jul 15, 2021	15.61	16.02	15.57	15.93
7334	NASDAQ	FULT	Wed, Jul 14, 2021	15.82	15.82	15.53	15.74
7333	NASDAQ	FULT	Tue, Jul 13, 2021	15.72	15.75	15.44	15.49
7332	NASDAQ	FULT	Mon, Jul 12, 2021	15.52	15.81	15.38	15.80
7331	NASDAQ	FULT	Fri, Jul 9, 2021	15.39	15.79	15.36	15.76
7330	NASDAQ	FULT	Thu, Jul 8, 2021	15.05	15.26	14.86	15.09
7329	NASDAQ	FULT	Wed, Jul 7, 2021	15.24	15.56	15.20	15.37
7328	NASDAQ	FULT	Tue, Jul 6, 2021	15.68	15.68	15.17	15.33
7327	NASDAQ	FULT	Fri, Jul 2, 2021	15.86	15.90	15.64	15.68
7326	NASDAQ	FULT	Thu, Jul 1, 2021	15.92	16.07	15.84	15.89
7325	NASDAQ	FULT	Wed, Jun 30, 2021	15.63	15.84	15.63	15.78
7324	NASDAQ	FULT	Tue, Jun 29, 2021	16.12	16.31	15.81	15.85
7323	NASDAQ	FULT	Mon, Jun 28, 2021	16.28	16.41	15.99	16.02
7322	NASDAQ	FULT	Fri, Jun 25, 2021	16.47	16.70	16.34	16.40
7321	NASDAQ	FULT	Thu, Jun 24, 2021	16.31	16.43	16.14	16.39
7320	NASDAQ	FULT	Wed, Jun 23, 2021	16.20	16.37	16.14	16.22
7319	NASDAQ	FULT	Tue, Jun 22, 2021	16.15	16.20	15.89	16.09
7318	NASDAQ	FULT	Mon, Jun 21, 2021	15.67	16.23	15.66	16.13
7317	NASDAQ	FULT	Fri, Jun 18, 2021	15.81	16.04	15.46	15.47
7316	NASDAQ	FULT	Thu, Jun 17, 2021	17.14	17.14	16.14	16.19
7315	NASDAQ	FULT	Wed, Jun 16, 2021	16.94	17.17	16.67	17.08
7314	NASDAQ	FULT	Tue, Jun 15, 2021	16.73	17.09	16.63	16.96
7313	NASDAQ	FULT	Mon, Jun 14, 2021	16.96	17.09	16.48	16.62
7312	NASDAQ	FULT	Fri, Jun 11, 2021	16.96	17.09	16.84	16.91
7311	NASDAQ	FULT	Thu, Jun 10, 2021	17.29	17.37	16.84	16.85
7310	NASDAQ	FULT	Wed, Jun 9, 2021	17.24	17.27	17.12	17.13
7309	NASDAQ	FULT	Tue, Jun 8, 2021	17.20	17.44	17.08	17.36
7308	NASDAQ	FULT	Mon, Jun 7, 2021	17.39	17.46	17.21	17.34
7307	NASDAQ	FULT	Fri, Jun 4, 2021	17.33	17.42	17.18	17.31
7306	NASDAQ	FULT	Thu, Jun 3, 2021	17.25	17.49	17.22	17.40
7305	NASDAQ	FULT	Wed, Jun 2, 2021	17.50	17.62	17.15	17.26
7304	NASDAQ	FULT	Tue, Jun 1, 2021	17.39	17.52	17.29	17.39
7303	NASDAQ	FULT	Fri, May 28, 2021	17.26	17.35	17.00	17.33
7302	NASDAQ	FULT	Thu, May 27, 2021	17.24	17.37	17.07	17.23
7301	NASDAQ	FULT	Wed, May 26, 2021	16.78	17.07	16.77	17.05
7300	NASDAQ	FULT	Tue, May 25, 2021	17.30	17.50	16.74	16.78
7299	NASDAQ	FULT	Mon, May 24, 2021	17.55	17.55	17.21	17.31
7298	NASDAQ	FULT	Fri, May 21, 2021	17.42	17.58	17.32	17.50
7297	NASDAQ	FULT	Thu, May 20, 2021	17.29	17.36	17.02	17.28
7296	NASDAQ	FULT	Wed, May 19, 2021	17.40	17.40	16.98	17.35
7295	NASDAQ	FULT	Tue, May 18, 2021	17.69	17.82	17.47	17.48
7294	NASDAQ	FULT	Mon, May 17, 2021	17.74	17.84	17.53	17.79
7293	NASDAQ	FULT	Fri, May 14, 2021	17.79	17.81	17.55	17.77
7292	NASDAQ	FULT	Thu, May 13, 2021	16.97	17.68	16.88	17.60
7291	NASDAQ	FULT	Wed, May 12, 2021	17.59	17.65	16.93	16.98
7290	NASDAQ	FULT	Tue, May 11, 2021	17.31	17.67	17.25	17.35
7289	NASDAQ	FULT	Mon, May 10, 2021	17.67	18.34	17.47	17.47
7288	NASDAQ	FULT	Fri, May 7, 2021	17.32	17.61	17.16	17.58
7287	NASDAQ	FULT	Thu, May 6, 2021	17.28	17.58	17.13	17.58
7286	NASDAQ	FULT	Wed, May 5, 2021	17.46	17.46	17.12	17.28
7285	NASDAQ	FULT	Tue, May 4, 2021	17.23	17.48	16.99	17.46
7284	NASDAQ	FULT	Mon, May 3, 2021	17.27	17.35	16.98	17.22
7283	NASDAQ	FULT	Fri, Apr 30, 2021	17.21	17.43	16.96	17.05
7282	NASDAQ	FULT	Thu, Apr 29, 2021	17.40	17.63	17.29	17.34
7281	NASDAQ	FULT	Wed, Apr 28, 2021	17.33	17.49	17.19	17.23
7280	NASDAQ	FULT	Tue, Apr 27, 2021	17.25	17.50	17.17	17.36
7279	NASDAQ	FULT	Mon, Apr 26, 2021	17.47	17.70	17.22	17.25
7278	NASDAQ	FULT	Fri, Apr 23, 2021	16.67	17.46	16.64	17.33
7277	NASDAQ	FULT	Thu, Apr 22, 2021	16.90	17.00	16.70	16.73
7276	NASDAQ	FULT	Wed, Apr 21, 2021	16.75	17.04	16.52	16.97
7275	NASDAQ	FULT	Tue, Apr 20, 2021	16.99	17.07	16.51	16.52
7274	NASDAQ	FULT	Mon, Apr 19, 2021	17.39	17.39	16.99	17.14
7273	NASDAQ	FULT	Fri, Apr 16, 2021	17.36	17.44	17.10	17.22
7272	NASDAQ	FULT	Thu, Apr 15, 2021	17.33	17.33	16.81	17.09
7271	NASDAQ	FULT	Wed, Apr 14, 2021	16.85	17.36	16.83	17.24
7270	NASDAQ	FULT	Tue, Apr 13, 2021	17.33	17.34	16.83	16.87
7269	NASDAQ	FULT	Mon, Apr 12, 2021	17.41	17.44	17.24	17.40
7268	NASDAQ	FULT	Fri, Apr 9, 2021	17.15	17.30	17.05	17.24
7267	NASDAQ	FULT	Thu, Apr 8, 2021	16.86	17.05	16.66	17.04
7266	NASDAQ	FULT	Wed, Apr 7, 2021	16.87	17.12	16.75	17.03
7265	NASDAQ	FULT	Tue, Apr 6, 2021	17.13	17.29	16.91	17.08
7264	NASDAQ	FULT	Mon, Apr 5, 2021	17.28	17.45	16.98	17.13
7263	NASDAQ	FULT	Thu, Apr 1, 2021	17.00	17.15	16.82	17.13
7262	NASDAQ	FULT	Wed, Mar 31, 2021	17.13	17.30	16.95	17.03
7261	NASDAQ	FULT	Tue, Mar 30, 2021	17.15	17.54	17.15	17.41
7260	NASDAQ	FULT	Mon, Mar 29, 2021	17.36	17.49	16.94	17.09
7259	NASDAQ	FULT	Fri, Mar 26, 2021	17.50	17.61	17.13	17.58
7258	NASDAQ	FULT	Thu, Mar 25, 2021	16.62	17.26	16.41	17.16
7257	NASDAQ	FULT	Wed, Mar 24, 2021	16.72	17.27	16.62	16.63
7256	NASDAQ	FULT	Tue, Mar 23, 2021	16.85	16.98	16.38	16.47
7255	NASDAQ	FULT	Mon, Mar 22, 2021	17.48	17.65	16.90	17.07
7254	NASDAQ	FULT	Fri, Mar 19, 2021	17.48	17.88	17.16	17.70
7253	NASDAQ	FULT	Thu, Mar 18, 2021	17.90	18.41	17.55	17.63
7252	NASDAQ	FULT	Wed, Mar 17, 2021	17.62	17.73	17.43	17.57
7251	NASDAQ	FULT	Tue, Mar 16, 2021	17.41	17.42	17.03	17.35
7250	NASDAQ	FULT	Mon, Mar 15, 2021	18.00	18.00	17.37	17.54
7249	NASDAQ	FULT	Fri, Mar 12, 2021	17.62	17.95	17.49	17.94
7248	NASDAQ	FULT	Thu, Mar 11, 2021	17.18	17.51	17.08	17.40
7247	NASDAQ	FULT	Wed, Mar 10, 2021	16.99	17.46	16.84	17.45
7246	NASDAQ	FULT	Tue, Mar 9, 2021	17.14	17.19	16.56	16.91
7245	NASDAQ	FULT	Mon, Mar 8, 2021	17.17	17.48	16.99	17.35
7244	NASDAQ	FULT	Fri, Mar 5, 2021	16.51	17.07	16.47	17.00
7243	NASDAQ	FULT	Thu, Mar 4, 2021	16.39	16.85	16.13	16.31
7242	NASDAQ	FULT	Wed, Mar 3, 2021	16.13	16.85	16.05	16.37
7241	NASDAQ	FULT	Tue, Mar 2, 2021	15.28	16.10	15.28	15.97
7240	NASDAQ	FULT	Mon, Mar 1, 2021	15.87	16.10	15.65	16.01
7239	NASDAQ	FULT	Fri, Feb 26, 2021	15.71	15.85	15.34	15.45
7238	NASDAQ	FULT	Thu, Feb 25, 2021	16.42	16.43	15.78	15.83
7237	NASDAQ	FULT	Wed, Feb 24, 2021	16.12	16.38	16.04	16.28
7236	NASDAQ	FULT	Tue, Feb 23, 2021	15.73	16.03	15.65	15.98
7235	NASDAQ	FULT	Mon, Feb 22, 2021	15.17	15.73	15.08	15.64
7234	NASDAQ	FULT	Fri, Feb 19, 2021	14.95	15.19	14.92	15.19
7233	NASDAQ	FULT	Thu, Feb 18, 2021	14.97	15.13	14.86	14.88
7232	NASDAQ	FULT	Wed, Feb 17, 2021	15.08	15.27	14.97	15.11
7231	NASDAQ	FULT	Tue, Feb 16, 2021	14.86	15.13	14.81	15.12
7230	NASDAQ	FULT	Fri, Feb 12, 2021	14.86	14.96	14.64	14.79
7229	NASDAQ	FULT	Thu, Feb 11, 2021	15.09	15.22	14.67	14.90
7228	NASDAQ	FULT	Wed, Feb 10, 2021	15.27	15.44	15.02	15.13
7227	NASDAQ	FULT	Tue, Feb 9, 2021	14.67	15.04	14.54	15.04
7226	NASDAQ	FULT	Mon, Feb 8, 2021	14.31	14.65	14.26	14.65
7225	NASDAQ	FULT	Fri, Feb 5, 2021	14.46	14.46	14.16	14.27
7224	NASDAQ	FULT	Thu, Feb 4, 2021	13.90	14.34	13.89	14.34
7223	NASDAQ	FULT	Wed, Feb 3, 2021	13.79	13.89	13.60	13.88
7222	NASDAQ	FULT	Tue, Feb 2, 2021	13.84	13.93	13.56	13.84
7221	NASDAQ	FULT	Mon, Feb 1, 2021	13.46	13.71	13.25	13.64
7220	NASDAQ	FULT	Fri, Jan 29, 2021	13.61	13.67	13.33	13.40
7219	NASDAQ	FULT	Thu, Jan 28, 2021	13.88	13.94	13.56	13.58
7218	NASDAQ	FULT	Wed, Jan 27, 2021	13.92	14.17	13.64	13.66
7217	NASDAQ	FULT	Tue, Jan 26, 2021	14.75	14.75	14.20	14.23
7216	NASDAQ	FULT	Mon, Jan 25, 2021	14.61	14.65	14.22	14.61
7215	NASDAQ	FULT	Fri, Jan 22, 2021	14.12	14.82	14.12	14.80
7214	NASDAQ	FULT	Thu, Jan 21, 2021	14.62	14.62	14.21	14.26
7213	NASDAQ	FULT	Wed, Jan 20, 2021	14.45	14.67	13.75	14.61
7212	NASDAQ	FULT	Tue, Jan 19, 2021	14.55	14.85	14.34	14.80
7211	NASDAQ	FULT	Fri, Jan 15, 2021	14.58	14.70	14.36	14.52
7210	NASDAQ	FULT	Thu, Jan 14, 2021	14.58	14.89	14.54	14.73
7209	NASDAQ	FULT	Wed, Jan 13, 2021	14.23	14.55	14.10	14.50
7208	NASDAQ	FULT	Tue, Jan 12, 2021	14.25	14.46	14.07	14.33
7207	NASDAQ	FULT	Mon, Jan 11, 2021	13.65	14.08	13.61	14.07
7206	NASDAQ	FULT	Fri, Jan 8, 2021	14.07	14.10	13.55	13.82
7205	NASDAQ	FULT	Thu, Jan 7, 2021	14.34	14.34	13.90	14.09
7204	NASDAQ	FULT	Wed, Jan 6, 2021	13.12	14.07	13.09	13.84
7203	NASDAQ	FULT	Tue, Jan 5, 2021	12.70	12.90	12.62	12.74
7202	NASDAQ	FULT	Mon, Jan 4, 2021	12.72	12.88	12.41	12.69
7201	NASDAQ	FULT	Thu, Dec 31, 2020	12.62	12.77	12.47	12.72
7200	NASDAQ	FULT	Wed, Dec 30, 2020	12.48	12.70	12.48	12.56
7199	NASDAQ	FULT	Tue, Dec 29, 2020	12.86	12.86	12.49	12.56
7198	NASDAQ	FULT	Mon, Dec 28, 2020	12.86	13.03	12.73	12.89
7197	NASDAQ	FULT	Thu, Dec 24, 2020	12.88	12.91	12.61	12.79
7196	NASDAQ	FULT	Wed, Dec 23, 2020	12.54	12.91	12.40	12.89
7195	NASDAQ	FULT	Tue, Dec 22, 2020	12.75	12.81	12.38	12.38
7194	NASDAQ	FULT	Mon, Dec 21, 2020	12.80	12.88	12.50	12.75
7193	NASDAQ	FULT	Fri, Dec 18, 2020	13.02	13.11	12.74	12.80
7192	NASDAQ	FULT	Thu, Dec 17, 2020	13.14	13.16	12.78	12.97
7191	NASDAQ	FULT	Wed, Dec 16, 2020	13.47	13.47	13.14	13.14
7190	NASDAQ	FULT	Tue, Dec 15, 2020	13.28	13.43	13.05	13.38
7189	NASDAQ	FULT	Mon, Dec 14, 2020	13.47	13.48	13.09	13.09
7188	NASDAQ	FULT	Fri, Dec 11, 2020	13.20	13.41	13.18	13.20
7187	NASDAQ	FULT	Thu, Dec 10, 2020	13.25	13.53	13.20	13.48
7186	NASDAQ	FULT	Wed, Dec 9, 2020	13.52	13.67	13.39	13.45
7185	NASDAQ	FULT	Tue, Dec 8, 2020	12.99	13.36	12.90	13.33
7184	NASDAQ	FULT	Mon, Dec 7, 2020	12.95	13.20	12.83	13.10
7183	NASDAQ	FULT	Fri, Dec 4, 2020	12.90	13.14	12.82	13.12
7182	NASDAQ	FULT	Thu, Dec 3, 2020	12.78	12.87	12.60	12.71
7181	NASDAQ	FULT	Wed, Dec 2, 2020	12.54	12.84	12.46	12.78
7180	NASDAQ	FULT	Tue, Dec 1, 2020	12.62	12.78	12.46	12.54
7179	NASDAQ	FULT	Mon, Nov 30, 2020	12.86	12.93	12.29	12.32
7178	NASDAQ	FULT	Fri, Nov 27, 2020	13.08	13.11	12.71	12.98
7177	NASDAQ	FULT	Wed, Nov 25, 2020	13.25	13.28	12.97	13.12
7176	NASDAQ	FULT	Tue, Nov 24, 2020	12.95	13.50	12.95	13.43
7175	NASDAQ	FULT	Mon, Nov 23, 2020	12.76	12.87	12.66	12.74
7174	NASDAQ	FULT	Fri, Nov 20, 2020	12.54	12.76	12.43	12.55
7173	NASDAQ	FULT	Thu, Nov 19, 2020	12.79	12.84	12.55	12.74
7172	NASDAQ	FULT	Wed, Nov 18, 2020	13.24	13.30	12.85	12.86
7171	NASDAQ	FULT	Tue, Nov 17, 2020	12.85	13.14	12.73	13.12
7170	NASDAQ	FULT	Mon, Nov 16, 2020	13.01	13.21	12.83	13.17
7169	NASDAQ	FULT	Fri, Nov 13, 2020	12.45	12.71	12.33	12.59
7168	NASDAQ	FULT	Thu, Nov 12, 2020	12.24	12.38	12.05	12.30
7167	NASDAQ	FULT	Wed, Nov 11, 2020	12.91	12.91	12.32	12.51
7166	NASDAQ	FULT	Tue, Nov 10, 2020	12.87	13.03	12.57	12.87
7165	NASDAQ	FULT	Mon, Nov 9, 2020	11.65	12.97	11.50	12.71
7164	NASDAQ	FULT	Fri, Nov 6, 2020	11.00	11.06	10.66	10.70
7163	NASDAQ	FULT	Thu, Nov 5, 2020	10.41	10.97	10.41	10.92
7162	NASDAQ	FULT	Wed, Nov 4, 2020	11.15	11.16	10.38	10.41
7161	NASDAQ	FULT	Tue, Nov 3, 2020	11.45	11.56	11.33	11.46
7160	NASDAQ	FULT	Mon, Nov 2, 2020	11.17	11.24	10.90	11.19
7159	NASDAQ	FULT	Fri, Oct 30, 2020	10.77	11.06	10.73	10.99
7158	NASDAQ	FULT	Thu, Oct 29, 2020	10.46	10.87	10.30	10.81
7157	NASDAQ	FULT	Wed, Oct 28, 2020	10.47	10.78	10.27	10.49
7156	NASDAQ	FULT	Tue, Oct 27, 2020	11.04	11.10	10.68	10.68
7155	NASDAQ	FULT	Mon, Oct 26, 2020	11.08	11.11	10.89	11.10
7154	NASDAQ	FULT	Fri, Oct 23, 2020	11.44	11.56	11.08	11.23
7153	NASDAQ	FULT	Thu, Oct 22, 2020	11.09	11.45	10.94	11.32
7152	NASDAQ	FULT	Wed, Oct 21, 2020	10.49	11.09	10.49	11.00
7151	NASDAQ	FULT	Tue, Oct 20, 2020	10.27	10.45	10.22	10.28
7150	NASDAQ	FULT	Mon, Oct 19, 2020	10.33	10.41	10.14	10.14
7149	NASDAQ	FULT	Fri, Oct 16, 2020	10.19	10.35	10.06	10.30
7148	NASDAQ	FULT	Thu, Oct 15, 2020	10.03	10.29	9.91	10.27
7147	NASDAQ	FULT	Wed, Oct 14, 2020	10.23	10.30	9.96	9.98
7146	NASDAQ	FULT	Tue, Oct 13, 2020	10.55	10.61	10.13	10.19
7145	NASDAQ	FULT	Mon, Oct 12, 2020	10.32	10.59	10.29	10.56
7144	NASDAQ	FULT	Fri, Oct 9, 2020	10.53	10.55	10.28	10.37
7143	NASDAQ	FULT	Thu, Oct 8, 2020	10.39	10.54	10.27	10.50
7142	NASDAQ	FULT	Wed, Oct 7, 2020	10.16	10.38	10.15	10.26
7141	NASDAQ	FULT	Tue, Oct 6, 2020	10.16	10.45	10.00	10.03
7140	NASDAQ	FULT	Mon, Oct 5, 2020	9.74	10.07	9.74	10.03
7139	NASDAQ	FULT	Fri, Oct 2, 2020	9.16	9.72	9.16	9.69
7138	NASDAQ	FULT	Thu, Oct 1, 2020	9.40	9.43	9.15	9.30
7137	NASDAQ	FULT	Wed, Sep 30, 2020	9.28	9.48	9.21	9.33
7136	NASDAQ	FULT	Tue, Sep 29, 2020	9.43	9.43	9.10	9.23
7135	NASDAQ	FULT	Mon, Sep 28, 2020	9.29	9.60	9.21	9.46
7134	NASDAQ	FULT	Fri, Sep 25, 2020	9.00	9.19	8.94	9.15
7133	NASDAQ	FULT	Thu, Sep 24, 2020	9.06	9.30	8.89	9.05
7132	NASDAQ	FULT	Wed, Sep 23, 2020	9.21	9.39	9.01	9.01
7131	NASDAQ	FULT	Tue, Sep 22, 2020	9.25	9.47	9.09	9.14
7130	NASDAQ	FULT	Mon, Sep 21, 2020	9.55	9.68	9.14	9.21
7129	NASDAQ	FULT	Fri, Sep 18, 2020	9.87	9.88	9.65	9.76
7128	NASDAQ	FULT	Thu, Sep 17, 2020	9.55	9.84	9.55	9.78
7127	NASDAQ	FULT	Wed, Sep 16, 2020	9.56	9.88	9.48	9.75
7126	NASDAQ	FULT	Tue, Sep 15, 2020	9.74	9.76	9.50	9.56
7125	NASDAQ	FULT	Mon, Sep 14, 2020	9.50	9.80	9.44	9.65
7124	NASDAQ	FULT	Fri, Sep 11, 2020	9.54	9.64	9.36	9.47
7123	NASDAQ	FULT	Thu, Sep 10, 2020	9.78	9.80	9.49	9.52
7122	NASDAQ	FULT	Wed, Sep 9, 2020	9.87	9.90	9.67	9.69
7121	NASDAQ	FULT	Tue, Sep 8, 2020	10.23	10.26	9.71	9.82
7120	NASDAQ	FULT	Fri, Sep 4, 2020	10.34	10.52	10.18	10.34
7119	NASDAQ	FULT	Thu, Sep 3, 2020	9.96	10.35	9.96	10.11
7118	NASDAQ	FULT	Wed, Sep 2, 2020	9.79	9.96	9.76	9.88
7117	NASDAQ	FULT	Tue, Sep 1, 2020	9.69	10.01	9.62	9.84
7116	NASDAQ	FULT	Mon, Aug 31, 2020	9.90	10.12	9.77	9.78
7115	NASDAQ	FULT	Fri, Aug 28, 2020	10.11	10.11	9.85	9.97
7114	NASDAQ	FULT	Thu, Aug 27, 2020	9.77	10.11	9.77	10.01
7113	NASDAQ	FULT	Wed, Aug 26, 2020	10.15	10.18	9.77	9.78
7112	NASDAQ	FULT	Tue, Aug 25, 2020	10.25	10.40	10.05	10.15
7111	NASDAQ	FULT	Mon, Aug 24, 2020	9.75	10.16	9.59	10.14
7110	NASDAQ	FULT	Fri, Aug 21, 2020	9.71	9.79	9.55	9.63
7109	NASDAQ	FULT	Thu, Aug 20, 2020	9.80	9.87	9.69	9.72
7108	NASDAQ	FULT	Wed, Aug 19, 2020	9.93	10.12	9.84	10.01
7107	NASDAQ	FULT	Tue, Aug 18, 2020	10.22	10.22	9.85	9.86
7106	NASDAQ	FULT	Mon, Aug 17, 2020	10.34	10.39	10.15	10.20
7105	NASDAQ	FULT	Fri, Aug 14, 2020	10.12	10.52	10.08	10.43
7104	NASDAQ	FULT	Thu, Aug 13, 2020	10.32	10.43	10.09	10.23
7103	NASDAQ	FULT	Wed, Aug 12, 2020	10.83	10.83	10.27	10.44
7102	NASDAQ	FULT	Tue, Aug 11, 2020	10.64	10.88	10.50	10.56
7101	NASDAQ	FULT	Mon, Aug 10, 2020	10.32	10.67	10.25	10.40
7100	NASDAQ	FULT	Fri, Aug 7, 2020	9.74	10.25	9.57	10.25
7099	NASDAQ	FULT	Thu, Aug 6, 2020	9.81	9.89	9.70	9.79
7098	NASDAQ	FULT	Wed, Aug 5, 2020	9.68	9.92	9.62	9.87
7097	NASDAQ	FULT	Tue, Aug 4, 2020	9.60	9.64	9.46	9.60
7096	NASDAQ	FULT	Mon, Aug 3, 2020	9.78	9.78	9.55	9.66
7095	NASDAQ	FULT	Fri, Jul 31, 2020	9.75	9.77	9.50	9.70
7094	NASDAQ	FULT	Thu, Jul 30, 2020	9.68	9.83	9.50	9.81
7093	NASDAQ	FULT	Wed, Jul 29, 2020	9.73	9.96	9.57	9.96
7092	NASDAQ	FULT	Tue, Jul 28, 2020	9.61	9.92	9.61	9.75
7091	NASDAQ	FULT	Mon, Jul 27, 2020	10.01	10.08	9.57	9.65
7090	NASDAQ	FULT	Fri, Jul 24, 2020	10.31	10.46	10.12	10.14
7089	NASDAQ	FULT	Thu, Jul 23, 2020	9.96	10.32	9.96	10.28
7088	NASDAQ	FULT	Wed, Jul 22, 2020	10.29	10.44	9.67	10.10
7087	NASDAQ	FULT	Tue, Jul 21, 2020	9.88	10.28	9.87	10.22
7086	NASDAQ	FULT	Mon, Jul 20, 2020	9.93	9.99	9.71	9.74
7085	NASDAQ	FULT	Fri, Jul 17, 2020	10.19	10.30	9.96	10.00
7084	NASDAQ	FULT	Thu, Jul 16, 2020	10.13	10.46	10.03	10.25
7083	NASDAQ	FULT	Wed, Jul 15, 2020	10.11	10.35	9.99	10.26
7082	NASDAQ	FULT	Tue, Jul 14, 2020	9.84	9.99	9.58	9.71
7081	NASDAQ	FULT	Mon, Jul 13, 2020	9.90	10.11	9.60	9.89
7080	NASDAQ	FULT	Fri, Jul 10, 2020	9.12	9.81	9.11	9.75
7079	NASDAQ	FULT	Thu, Jul 9, 2020	9.58	9.68	9.04	9.10
7078	NASDAQ	FULT	Wed, Jul 8, 2020	9.68	9.93	9.56	9.71
7077	NASDAQ	FULT	Tue, Jul 7, 2020	9.93	9.99	9.67	9.73
7076	NASDAQ	FULT	Mon, Jul 6, 2020	10.32	10.50	9.95	10.09
7075	NASDAQ	FULT	Thu, Jul 2, 2020	10.30	10.48	9.93	9.99
7074	NASDAQ	FULT	Wed, Jul 1, 2020	10.53	10.53	9.98	9.99
7073	NASDAQ	FULT	Tue, Jun 30, 2020	10.24	10.58	10.24	10.53
7072	NASDAQ	FULT	Mon, Jun 29, 2020	10.02	10.56	9.96	10.44
7071	NASDAQ	FULT	Fri, Jun 26, 2020	10.25	10.34	9.77	9.82
7070	NASDAQ	FULT	Thu, Jun 25, 2020	9.89	10.52	9.86	10.52
7069	NASDAQ	FULT	Wed, Jun 24, 2020	10.29	10.29	9.85	9.96
7068	NASDAQ	FULT	Tue, Jun 23, 2020	10.91	11.02	10.40	10.43
7067	NASDAQ	FULT	Mon, Jun 22, 2020	10.54	10.81	10.43	10.67
7066	NASDAQ	FULT	Fri, Jun 19, 2020	11.02	11.02	10.43	10.72
7065	NASDAQ	FULT	Thu, Jun 18, 2020	10.55	11.05	10.54	10.84
7064	NASDAQ	FULT	Wed, Jun 17, 2020	11.20	11.20	10.67	10.72
7063	NASDAQ	FULT	Tue, Jun 16, 2020	11.18	11.29	10.77	11.12
7062	NASDAQ	FULT	Mon, Jun 15, 2020	10.02	10.79	9.94	10.65
7061	NASDAQ	FULT	Fri, Jun 12, 2020	10.75	10.76	10.14	10.52
7060	NASDAQ	FULT	Thu, Jun 11, 2020	10.76	10.83	10.23	10.24
7059	NASDAQ	FULT	Wed, Jun 10, 2020	12.14	12.14	11.37	11.38
7058	NASDAQ	FULT	Tue, Jun 9, 2020	12.09	12.50	11.82	12.27
7057	NASDAQ	FULT	Mon, Jun 8, 2020	12.67	12.97	12.43	12.49
7056	NASDAQ	FULT	Fri, Jun 5, 2020	12.20	12.94	12.16	12.56
7055	NASDAQ	FULT	Thu, Jun 4, 2020	11.38	11.76	11.17	11.65
7054	NASDAQ	FULT	Wed, Jun 3, 2020	11.16	11.66	11.08	11.42
7053	NASDAQ	FULT	Tue, Jun 2, 2020	11.10	11.30	10.68	10.82
7052	NASDAQ	FULT	Mon, Jun 1, 2020	11.20	11.32	10.86	10.91
7051	NASDAQ	FULT	Fri, May 29, 2020	11.31	11.43	11.09	11.21
7050	NASDAQ	FULT	Thu, May 28, 2020	12.18	12.22	11.45	11.55
7049	NASDAQ	FULT	Wed, May 27, 2020	11.81	12.10	11.47	12.01
7048	NASDAQ	FULT	Tue, May 26, 2020	11.07	11.46	11.05	11.32
7047	NASDAQ	FULT	Fri, May 22, 2020	10.60	10.73	10.38	10.55
7046	NASDAQ	FULT	Thu, May 21, 2020	10.63	10.79	10.49	10.58
7045	NASDAQ	FULT	Wed, May 20, 2020	10.26	10.82	10.21	10.69
7044	NASDAQ	FULT	Tue, May 19, 2020	10.51	10.57	10.04	10.04
7043	NASDAQ	FULT	Mon, May 18, 2020	10.16	10.67	10.12	10.62
7042	NASDAQ	FULT	Fri, May 15, 2020	9.64	9.71	9.45	9.65
7041	NASDAQ	FULT	Thu, May 14, 2020	9.12	10.01	8.91	9.77
7040	NASDAQ	FULT	Wed, May 13, 2020	9.89	10.01	9.08	9.36
7039	NASDAQ	FULT	Tue, May 12, 2020	10.71	10.75	10.01	10.03
7038	NASDAQ	FULT	Mon, May 11, 2020	10.77	10.77	10.21	10.70
7037	NASDAQ	FULT	Fri, May 8, 2020	10.51	10.99	10.34	10.96
7036	NASDAQ	FULT	Thu, May 7, 2020	10.30	10.60	10.21	10.26
7035	NASDAQ	FULT	Wed, May 6, 2020	10.60	10.68	10.16	10.20
7034	NASDAQ	FULT	Tue, May 5, 2020	11.01	11.12	10.55	10.57
7033	NASDAQ	FULT	Mon, May 4, 2020	10.96	11.00	10.59	10.81
7032	NASDAQ	FULT	Fri, May 1, 2020	11.42	11.44	10.93	11.18
7031	NASDAQ	FULT	Thu, Apr 30, 2020	11.96	11.97	11.53	11.69
7030	NASDAQ	FULT	Wed, Apr 29, 2020	12.22	12.74	11.97	12.37
7029	NASDAQ	FULT	Tue, Apr 28, 2020	11.55	11.93	11.36	11.77
7028	NASDAQ	FULT	Mon, Apr 27, 2020	10.67	11.35	10.65	11.23
7027	NASDAQ	FULT	Fri, Apr 24, 2020	10.33	10.57	10.17	10.47
7026	NASDAQ	FULT	Thu, Apr 23, 2020	10.18	10.58	10.14	10.33
7025	NASDAQ	FULT	Wed, Apr 22, 2020	10.60	10.79	10.10	10.17
7024	NASDAQ	FULT	Tue, Apr 21, 2020	10.36	10.61	10.22	10.49
7023	NASDAQ	FULT	Mon, Apr 20, 2020	10.59	11.11	10.53	10.71
7022	NASDAQ	FULT	Fri, Apr 17, 2020	10.63	11.03	10.60	10.93
7021	NASDAQ	FULT	Thu, Apr 16, 2020	10.52	10.63	9.92	10.20
7020	NASDAQ	FULT	Wed, Apr 15, 2020	10.94	11.18	10.45	10.53
7019	NASDAQ	FULT	Tue, Apr 14, 2020	11.65	11.76	10.98	11.27
7018	NASDAQ	FULT	Mon, Apr 13, 2020	12.41	12.48	11.34	11.39
7017	NASDAQ	FULT	Thu, Apr 9, 2020	11.79	12.50	11.69	12.44
7016	NASDAQ	FULT	Wed, Apr 8, 2020	11.27	11.59	10.79	11.42
7015	NASDAQ	FULT	Tue, Apr 7, 2020	11.23	11.63	10.81	10.91
7014	NASDAQ	FULT	Mon, Apr 6, 2020	10.58	10.91	10.45	10.83
7013	NASDAQ	FULT	Fri, Apr 3, 2020	10.60	10.91	9.83	10.00
7012	NASDAQ	FULT	Thu, Apr 2, 2020	10.76	11.20	10.53	10.75
7011	NASDAQ	FULT	Wed, Apr 1, 2020	10.99	11.12	10.43	10.89
7010	NASDAQ	FULT	Tue, Mar 31, 2020	11.32	11.60	11.14	11.49
7009	NASDAQ	FULT	Mon, Mar 30, 2020	11.38	11.66	11.10	11.59
7008	NASDAQ	FULT	Fri, Mar 27, 2020	11.27	11.72	11.11	11.31
7007	NASDAQ	FULT	Thu, Mar 26, 2020	10.77	11.88	10.57	11.78
7006	NASDAQ	FULT	Wed, Mar 25, 2020	11.43	11.73	10.57	10.70
7005	NASDAQ	FULT	Tue, Mar 24, 2020	11.04	11.34	10.46	11.34
7004	NASDAQ	FULT	Mon, Mar 23, 2020	11.83	12.00	10.07	10.46
7003	NASDAQ	FULT	Fri, Mar 20, 2020	13.03	13.26	11.55	11.78
7002	NASDAQ	FULT	Thu, Mar 19, 2020	12.80	13.38	12.27	13.06
7001	NASDAQ	FULT	Wed, Mar 18, 2020	12.95	13.50	12.33	13.00
7000	NASDAQ	FULT	Tue, Mar 17, 2020	11.95	13.76	11.90	13.72
6999	NASDAQ	FULT	Mon, Mar 16, 2020	11.37	11.87	10.76	11.78
6998	NASDAQ	FULT	Fri, Mar 13, 2020	12.31	12.96	11.92	12.94
6997	NASDAQ	FULT	Thu, Mar 12, 2020	11.25	12.48	10.91	11.56
6996	NASDAQ	FULT	Wed, Mar 11, 2020	12.43	12.64	11.99	12.13
6995	NASDAQ	FULT	Tue, Mar 10, 2020	13.01	13.24	12.15	12.90
6994	NASDAQ	FULT	Mon, Mar 9, 2020	13.40	13.95	12.51	12.53
6993	NASDAQ	FULT	Fri, Mar 6, 2020	14.29	14.62	14.08	14.48
6992	NASDAQ	FULT	Thu, Mar 5, 2020	14.75	14.93	14.60	14.88
6991	NASDAQ	FULT	Wed, Mar 4, 2020	15.00	15.31	14.76	15.21
6990	NASDAQ	FULT	Tue, Mar 3, 2020	15.15	15.41	14.67	14.87
6989	NASDAQ	FULT	Mon, Mar 2, 2020	14.50	15.25	14.34	15.25
6988	NASDAQ	FULT	Fri, Feb 28, 2020	14.69	14.94	14.21	14.45
6987	NASDAQ	FULT	Thu, Feb 27, 2020	15.20	15.73	15.07	15.07
6986	NASDAQ	FULT	Wed, Feb 26, 2020	15.61	15.83	15.42	15.49
6985	NASDAQ	FULT	Tue, Feb 25, 2020	15.97	16.04	15.44	15.50
6984	NASDAQ	FULT	Mon, Feb 24, 2020	16.13	16.29	15.93	15.98
6983	NASDAQ	FULT	Fri, Feb 21, 2020	16.66	16.67	16.46	16.52
6982	NASDAQ	FULT	Thu, Feb 20, 2020	16.57	16.77	16.53	16.71
6981	NASDAQ	FULT	Wed, Feb 19, 2020	16.63	16.71	16.56	16.57
6980	NASDAQ	FULT	Tue, Feb 18, 2020	16.74	16.81	16.55	16.61
6979	NASDAQ	FULT	Fri, Feb 14, 2020	16.92	16.96	16.74	16.82
6978	NASDAQ	FULT	Thu, Feb 13, 2020	16.80	16.94	16.68	16.93
6977	NASDAQ	FULT	Wed, Feb 12, 2020	17.02	17.02	16.81	16.92
6976	NASDAQ	FULT	Tue, Feb 11, 2020	16.89	17.01	16.83	16.86
6975	NASDAQ	FULT	Mon, Feb 10, 2020	16.75	16.84	16.68	16.82
6974	NASDAQ	FULT	Fri, Feb 7, 2020	16.93	16.94	16.76	16.78
6973	NASDAQ	FULT	Thu, Feb 6, 2020	17.33	17.34	17.00	17.03
6972	NASDAQ	FULT	Wed, Feb 5, 2020	17.00	17.26	16.86	17.21
6971	NASDAQ	FULT	Tue, Feb 4, 2020	16.93	17.02	16.80	16.81
6970	NASDAQ	FULT	Mon, Feb 3, 2020	16.58	16.76	16.57	16.71
6969	NASDAQ	FULT	Fri, Jan 31, 2020	16.77	16.81	16.42	16.47
6968	NASDAQ	FULT	Thu, Jan 30, 2020	16.66	16.94	16.59	16.94
6967	NASDAQ	FULT	Wed, Jan 29, 2020	16.90	16.95	16.64	16.67
6966	NASDAQ	FULT	Tue, Jan 28, 2020	17.00	17.10	16.89	16.92
6965	NASDAQ	FULT	Mon, Jan 27, 2020	16.86	17.06	16.78	16.92
6964	NASDAQ	FULT	Fri, Jan 24, 2020	17.34	17.36	16.95	17.12
6963	NASDAQ	FULT	Thu, Jan 23, 2020	17.22	17.40	17.12	17.30
6962	NASDAQ	FULT	Wed, Jan 22, 2020	16.71	17.31	16.65	17.23
6961	NASDAQ	FULT	Tue, Jan 21, 2020	17.21	17.48	17.18	17.26
6960	NASDAQ	FULT	Fri, Jan 17, 2020	17.60	17.62	17.29	17.32
6959	NASDAQ	FULT	Thu, Jan 16, 2020	17.37	17.54	17.30	17.51
6958	NASDAQ	FULT	Wed, Jan 15, 2020	17.24	17.33	17.13	17.25
6957	NASDAQ	FULT	Tue, Jan 14, 2020	17.28	17.31	17.17	17.23
6956	NASDAQ	FULT	Mon, Jan 13, 2020	17.24	17.29	17.14	17.28
6955	NASDAQ	FULT	Fri, Jan 10, 2020	17.28	17.32	17.12	17.19
6954	NASDAQ	FULT	Thu, Jan 9, 2020	17.47	17.50	17.28	17.32
6953	NASDAQ	FULT	Wed, Jan 8, 2020	17.25	17.47	17.25	17.41
6952	NASDAQ	FULT	Tue, Jan 7, 2020	17.36	17.39	17.18	17.25
6951	NASDAQ	FULT	Mon, Jan 6, 2020	17.35	17.49	17.24	17.43
6950	NASDAQ	FULT	Fri, Jan 3, 2020	17.37	17.61	17.19	17.54
6949	NASDAQ	FULT	Thu, Jan 2, 2020	17.49	17.56	17.28	17.54
6948	NASDAQ	FULT	Tue, Dec 31, 2019	17.47	17.55	17.42	17.43
6947	NASDAQ	FULT	Mon, Dec 30, 2019	17.63	17.67	17.50	17.57
6946	NASDAQ	FULT	Fri, Dec 27, 2019	17.68	17.75	17.49	17.51
6945	NASDAQ	FULT	Thu, Dec 26, 2019	17.71	17.72	17.62	17.68
6944	NASDAQ	FULT	Tue, Dec 24, 2019	17.73	17.74	17.62	17.67
6943	NASDAQ	FULT	Mon, Dec 23, 2019	17.93	17.99	17.64	17.69
6942	NASDAQ	FULT	Fri, Dec 20, 2019	17.78	17.94	17.75	17.85
6941	NASDAQ	FULT	Thu, Dec 19, 2019	17.82	17.85	17.69	17.72
6940	NASDAQ	FULT	Wed, Dec 18, 2019	17.95	17.98	17.77	17.83
6939	NASDAQ	FULT	Tue, Dec 17, 2019	17.82	18.00	17.81	17.93
6938	NASDAQ	FULT	Mon, Dec 16, 2019	17.83	17.92	17.69	17.76
6937	NASDAQ	FULT	Fri, Dec 13, 2019	17.59	17.76	17.43	17.66
6936	NASDAQ	FULT	Thu, Dec 12, 2019	17.30	17.78	17.25	17.70
6935	NASDAQ	FULT	Wed, Dec 11, 2019	17.35	17.35	17.20	17.25
6934	NASDAQ	FULT	Tue, Dec 10, 2019	17.35	17.39	17.27	17.34
6933	NASDAQ	FULT	Mon, Dec 9, 2019	17.21	17.38	17.17	17.31
6932	NASDAQ	FULT	Fri, Dec 6, 2019	17.32	17.47	17.23	17.26
6931	NASDAQ	FULT	Thu, Dec 5, 2019	17.13	17.15	17.02	17.09
6930	NASDAQ	FULT	Wed, Dec 4, 2019	16.97	17.11	16.90	17.04
6929	NASDAQ	FULT	Tue, Dec 3, 2019	16.83	16.89	16.73	16.87
6928	NASDAQ	FULT	Mon, Dec 2, 2019	17.24	17.30	17.05	17.08
6927	NASDAQ	FULT	Fri, Nov 29, 2019	17.22	17.32	17.14	17.16
6926	NASDAQ	FULT	Wed, Nov 27, 2019	17.30	17.36	17.23	17.29
6925	NASDAQ	FULT	Tue, Nov 26, 2019	17.21	17.36	17.21	17.25
6924	NASDAQ	FULT	Mon, Nov 25, 2019	17.07	17.39	17.01	17.31
6923	NASDAQ	FULT	Fri, Nov 22, 2019	17.14	17.16	17.03	17.09
6922	NASDAQ	FULT	Thu, Nov 21, 2019	17.03	17.08	16.81	17.05
6921	NASDAQ	FULT	Wed, Nov 20, 2019	16.90	17.03	16.71	16.95
6920	NASDAQ	FULT	Tue, Nov 19, 2019	16.96	16.96	16.77	16.91
6919	NASDAQ	FULT	Mon, Nov 18, 2019	17.10	17.10	16.88	16.93
6918	NASDAQ	FULT	Fri, Nov 15, 2019	17.35	17.39	17.01	17.10
6917	NASDAQ	FULT	Thu, Nov 14, 2019	17.30	17.34	17.19	17.27
6916	NASDAQ	FULT	Wed, Nov 13, 2019	17.26	17.38	17.12	17.33
6915	NASDAQ	FULT	Tue, Nov 12, 2019	17.54	17.64	17.37	17.50
6914	NASDAQ	FULT	Mon, Nov 11, 2019	17.61	17.66	17.39	17.51
6913	NASDAQ	FULT	Fri, Nov 8, 2019	17.70	17.83	17.63	17.72
6912	NASDAQ	FULT	Thu, Nov 7, 2019	17.78	17.86	17.58	17.69
6911	NASDAQ	FULT	Wed, Nov 6, 2019	17.53	17.66	17.44	17.61
6910	NASDAQ	FULT	Tue, Nov 5, 2019	17.58	17.73	17.45	17.56
6909	NASDAQ	FULT	Mon, Nov 4, 2019	17.46	17.60	17.42	17.47
6908	NASDAQ	FULT	Fri, Nov 1, 2019	17.18	17.39	17.12	17.39
6907	NASDAQ	FULT	Thu, Oct 31, 2019	17.17	17.17	16.79	17.06
6906	NASDAQ	FULT	Wed, Oct 30, 2019	17.24	17.34	17.07	17.24
6905	NASDAQ	FULT	Tue, Oct 29, 2019	17.13	17.31	17.10	17.31
6904	NASDAQ	FULT	Mon, Oct 28, 2019	16.97	17.26	16.97	17.17
6903	NASDAQ	FULT	Fri, Oct 25, 2019	16.76	17.06	16.76	16.97
6902	NASDAQ	FULT	Thu, Oct 24, 2019	16.80	16.94	16.68	16.78
6901	NASDAQ	FULT	Wed, Oct 23, 2019	17.00	17.03	16.38	16.83
6900	NASDAQ	FULT	Tue, Oct 22, 2019	16.62	16.86	16.35	16.76
6899	NASDAQ	FULT	Mon, Oct 21, 2019	16.59	16.78	16.50	16.68
6898	NASDAQ	FULT	Fri, Oct 18, 2019	16.04	16.43	16.04	16.39
6897	NASDAQ	FULT	Thu, Oct 17, 2019	15.98	16.16	15.90	16.14
6896	NASDAQ	FULT	Wed, Oct 16, 2019	16.12	16.14	15.84	15.94
6895	NASDAQ	FULT	Tue, Oct 15, 2019	15.80	15.96	15.69	15.88
6894	NASDAQ	FULT	Mon, Oct 14, 2019	15.72	15.80	15.68	15.72
6893	NASDAQ	FULT	Fri, Oct 11, 2019	15.88	16.06	15.82	15.83
6892	NASDAQ	FULT	Thu, Oct 10, 2019	15.54	15.71	15.49	15.60
6891	NASDAQ	FULT	Wed, Oct 9, 2019	15.40	15.51	15.28	15.42
6890	NASDAQ	FULT	Tue, Oct 8, 2019	15.57	15.64	15.29	15.31
6889	NASDAQ	FULT	Mon, Oct 7, 2019	15.84	15.90	15.75	15.76
6888	NASDAQ	FULT	Fri, Oct 4, 2019	15.76	15.88	15.60	15.88
6887	NASDAQ	FULT	Thu, Oct 3, 2019	15.70	15.81	15.52	15.71
6886	NASDAQ	FULT	Wed, Oct 2, 2019	15.69	15.87	15.52	15.80
6885	NASDAQ	FULT	Tue, Oct 1, 2019	16.30	16.38	15.77	15.81
6884	NASDAQ	FULT	Mon, Sep 30, 2019	16.31	16.33	16.12	16.18
6883	NASDAQ	FULT	Fri, Sep 27, 2019	16.46	16.63	16.25	16.34
6882	NASDAQ	FULT	Thu, Sep 26, 2019	16.46	16.46	16.24	16.31
6881	NASDAQ	FULT	Wed, Sep 25, 2019	16.31	16.53	16.30	16.47
6880	NASDAQ	FULT	Tue, Sep 24, 2019	16.56	16.62	16.21	16.30
6879	NASDAQ	FULT	Mon, Sep 23, 2019	16.43	16.70	16.39	16.62
6878	NASDAQ	FULT	Fri, Sep 20, 2019	16.65	16.78	16.43	16.49
6877	NASDAQ	FULT	Thu, Sep 19, 2019	16.77	16.93	16.64	16.66
6876	NASDAQ	FULT	Wed, Sep 18, 2019	16.72	16.80	16.58	16.76
6875	NASDAQ	FULT	Tue, Sep 17, 2019	16.77	16.77	16.53	16.74
6874	NASDAQ	FULT	Mon, Sep 16, 2019	16.82	17.01	16.75	16.89
6873	NASDAQ	FULT	Fri, Sep 13, 2019	16.95	17.06	16.82	16.97
6872	NASDAQ	FULT	Thu, Sep 12, 2019	16.50	16.88	16.37	16.74
6871	NASDAQ	FULT	Wed, Sep 11, 2019	16.36	16.60	16.08	16.60
6870	NASDAQ	FULT	Tue, Sep 10, 2019	16.11	16.28	16.01	16.27
6869	NASDAQ	FULT	Mon, Sep 9, 2019	15.90	16.10	15.73	16.03
6868	NASDAQ	FULT	Fri, Sep 6, 2019	15.99	15.99	15.64	15.73
6867	NASDAQ	FULT	Thu, Sep 5, 2019	15.88	16.17	15.83	15.96
6866	NASDAQ	FULT	Wed, Sep 4, 2019	15.68	15.71	15.50	15.61
6865	NASDAQ	FULT	Tue, Sep 3, 2019	15.79	15.80	15.44	15.51
6864	NASDAQ	FULT	Fri, Aug 30, 2019	15.99	15.99	15.83	15.95
6863	NASDAQ	FULT	Thu, Aug 29, 2019	15.74	15.93	15.72	15.88
6862	NASDAQ	FULT	Wed, Aug 28, 2019	15.27	15.67	15.23	15.58
6861	NASDAQ	FULT	Tue, Aug 27, 2019	15.70	15.70	15.23	15.32
6860	NASDAQ	FULT	Mon, Aug 26, 2019	15.48	15.63	15.33	15.60
6859	NASDAQ	FULT	Fri, Aug 23, 2019	15.74	15.88	15.26	15.31
6858	NASDAQ	FULT	Thu, Aug 22, 2019	15.98	16.04	15.76	15.81
6857	NASDAQ	FULT	Wed, Aug 21, 2019	15.95	15.95	15.80	15.84
6856	NASDAQ	FULT	Tue, Aug 20, 2019	15.93	16.02	15.77	15.81
6855	NASDAQ	FULT	Mon, Aug 19, 2019	16.03	16.16	16.01	16.02
6854	NASDAQ	FULT	Fri, Aug 16, 2019	15.64	15.95	15.62	15.92
6853	NASDAQ	FULT	Thu, Aug 15, 2019	15.74	15.82	15.53	15.55
6852	NASDAQ	FULT	Wed, Aug 14, 2019	15.72	15.84	15.53	15.68
6851	NASDAQ	FULT	Tue, Aug 13, 2019	15.90	16.32	15.87	16.02
6850	NASDAQ	FULT	Mon, Aug 12, 2019	16.02	16.09	15.92	15.93
6849	NASDAQ	FULT	Fri, Aug 9, 2019	16.20	16.29	16.11	16.19
6848	NASDAQ	FULT	Thu, Aug 8, 2019	16.05	16.33	15.89	16.27
6847	NASDAQ	FULT	Wed, Aug 7, 2019	15.76	15.99	15.65	15.90
6846	NASDAQ	FULT	Tue, Aug 6, 2019	15.95	16.07	15.69	16.06
6845	NASDAQ	FULT	Mon, Aug 5, 2019	16.09	16.13	15.63	15.88
6844	NASDAQ	FULT	Fri, Aug 2, 2019	16.51	16.54	16.17	16.38
6843	NASDAQ	FULT	Thu, Aug 1, 2019	16.95	17.15	16.49	16.55
6842	NASDAQ	FULT	Wed, Jul 31, 2019	17.11	17.24	16.98	17.00
6841	NASDAQ	FULT	Tue, Jul 30, 2019	16.77	17.11	16.73	17.10
6840	NASDAQ	FULT	Mon, Jul 29, 2019	17.16	17.22	16.89	16.93
6839	NASDAQ	FULT	Fri, Jul 26, 2019	16.88	17.20	16.84	17.16
6838	NASDAQ	FULT	Thu, Jul 25, 2019	17.23	17.28	16.88	16.89
6837	NASDAQ	FULT	Wed, Jul 24, 2019	16.71	17.24	16.63	17.20
6836	NASDAQ	FULT	Tue, Jul 23, 2019	16.59	16.78	16.55	16.77
6835	NASDAQ	FULT	Mon, Jul 22, 2019	16.59	16.69	16.47	16.57
6834	NASDAQ	FULT	Fri, Jul 19, 2019	16.66	16.84	16.60	16.63
6833	NASDAQ	FULT	Thu, Jul 18, 2019	16.50	16.89	16.39	16.73
6832	NASDAQ	FULT	Wed, Jul 17, 2019	16.13	16.53	16.13	16.46
6831	NASDAQ	FULT	Tue, Jul 16, 2019	16.24	16.39	16.06	16.31
6830	NASDAQ	FULT	Mon, Jul 15, 2019	16.53	16.53	16.08	16.19
6829	NASDAQ	FULT	Fri, Jul 12, 2019	16.22	16.50	16.19	16.45
6828	NASDAQ	FULT	Thu, Jul 11, 2019	16.19	16.29	15.99	16.19
6827	NASDAQ	FULT	Wed, Jul 10, 2019	16.34	16.34	16.11	16.15
6826	NASDAQ	FULT	Tue, Jul 9, 2019	16.17	16.34	16.17	16.32
6825	NASDAQ	FULT	Mon, Jul 8, 2019	16.39	16.51	16.18	16.31
6824	NASDAQ	FULT	Fri, Jul 5, 2019	16.46	16.59	16.42	16.57
6823	NASDAQ	FULT	Wed, Jul 3, 2019	16.32	16.42	16.23	16.37
6822	NASDAQ	FULT	Tue, Jul 2, 2019	16.44	16.49	16.13	16.21
6821	NASDAQ	FULT	Mon, Jul 1, 2019	16.49	16.61	16.35	16.47
6820	NASDAQ	FULT	Fri, Jun 28, 2019	16.17	16.44	16.15	16.37
6819	NASDAQ	FULT	Thu, Jun 27, 2019	15.83	16.20	15.83	16.19
6818	NASDAQ	FULT	Wed, Jun 26, 2019	15.76	15.92	15.72	15.78
6817	NASDAQ	FULT	Tue, Jun 25, 2019	15.68	15.78	15.49	15.71
6816	NASDAQ	FULT	Mon, Jun 24, 2019	15.86	16.02	15.67	15.68
6815	NASDAQ	FULT	Fri, Jun 21, 2019	15.85	16.07	15.81	15.86
6814	NASDAQ	FULT	Thu, Jun 20, 2019	16.27	16.27	15.85	15.94
6813	NASDAQ	FULT	Wed, Jun 19, 2019	16.21	16.37	16.12	16.19
6812	NASDAQ	FULT	Tue, Jun 18, 2019	15.87	16.27	15.87	16.16
6811	NASDAQ	FULT	Mon, Jun 17, 2019	16.02	16.20	15.87	15.93
6810	NASDAQ	FULT	Fri, Jun 14, 2019	16.14	16.24	15.92	16.08
6809	NASDAQ	FULT	Thu, Jun 13, 2019	16.16	16.31	16.10	16.14
6808	NASDAQ	FULT	Wed, Jun 12, 2019	16.21	16.29	16.00	16.12
6807	NASDAQ	FULT	Tue, Jun 11, 2019	16.34	16.40	16.13	16.22
6806	NASDAQ	FULT	Mon, Jun 10, 2019	16.17	16.45	16.16	16.21
6805	NASDAQ	FULT	Fri, Jun 7, 2019	16.12	16.20	16.01	16.09
6804	NASDAQ	FULT	Thu, Jun 6, 2019	16.20	16.27	15.96	16.20
6803	NASDAQ	FULT	Wed, Jun 5, 2019	16.32	16.36	16.04	16.17
6802	NASDAQ	FULT	Tue, Jun 4, 2019	16.09	16.37	16.03	16.36
6801	NASDAQ	FULT	Mon, Jun 3, 2019	15.71	16.03	15.71	15.87
6800	NASDAQ	FULT	Fri, May 31, 2019	15.96	15.96	15.74	15.76
6799	NASDAQ	FULT	Thu, May 30, 2019	16.38	16.51	16.00	16.10
6798	NASDAQ	FULT	Wed, May 29, 2019	16.16	16.40	16.06	16.38
6797	NASDAQ	FULT	Tue, May 28, 2019	16.48	16.55	16.28	16.31
6796	NASDAQ	FULT	Fri, May 24, 2019	16.51	16.57	16.38	16.52
6795	NASDAQ	FULT	Thu, May 23, 2019	16.65	16.66	16.24	16.40
6794	NASDAQ	FULT	Wed, May 22, 2019	16.90	16.98	16.75	16.79
6793	NASDAQ	FULT	Tue, May 21, 2019	16.85	17.04	16.85	16.97
6792	NASDAQ	FULT	Mon, May 20, 2019	16.72	17.05	16.69	16.83
6791	NASDAQ	FULT	Fri, May 17, 2019	16.66	16.95	16.66	16.75
6790	NASDAQ	FULT	Thu, May 16, 2019	16.68	16.99	16.65	16.82
6789	NASDAQ	FULT	Wed, May 15, 2019	16.50	16.66	16.33	16.62
6788	NASDAQ	FULT	Tue, May 14, 2019	16.40	16.79	16.31	16.70
6787	NASDAQ	FULT	Mon, May 13, 2019	16.76	16.95	16.37	16.41
6786	NASDAQ	FULT	Fri, May 10, 2019	17.00	17.10	16.79	17.08
6785	NASDAQ	FULT	Thu, May 9, 2019	17.02	17.16	16.95	17.04
6784	NASDAQ	FULT	Wed, May 8, 2019	17.25	17.38	17.13	17.15
6783	NASDAQ	FULT	Tue, May 7, 2019	17.21	17.35	17.09	17.26
6782	NASDAQ	FULT	Mon, May 6, 2019	17.22	17.57	17.15	17.44
6781	NASDAQ	FULT	Fri, May 3, 2019	17.25	17.51	17.22	17.48
6780	NASDAQ	FULT	Thu, May 2, 2019	17.00	17.23	16.99	17.21
6779	NASDAQ	FULT	Wed, May 1, 2019	17.29	17.42	16.95	16.98
6778	NASDAQ	FULT	Tue, Apr 30, 2019	17.33	17.38	17.13	17.25
6777	NASDAQ	FULT	Mon, Apr 29, 2019	17.22	17.42	17.17	17.33
6776	NASDAQ	FULT	Fri, Apr 26, 2019	17.00	17.19	16.95	17.17
6775	NASDAQ	FULT	Thu, Apr 25, 2019	16.89	17.08	16.76	16.97
6774	NASDAQ	FULT	Wed, Apr 24, 2019	16.78	17.07	16.72	16.98
6773	NASDAQ	FULT	Tue, Apr 23, 2019	16.44	16.95	16.42	16.88
6772	NASDAQ	FULT	Mon, Apr 22, 2019	16.42	16.51	16.28	16.42
6771	NASDAQ	FULT	Thu, Apr 18, 2019	16.56	16.67	16.43	16.44
6770	NASDAQ	FULT	Wed, Apr 17, 2019	16.51	16.82	16.37	16.64
6769	NASDAQ	FULT	Tue, Apr 16, 2019	16.25	16.67	16.23	16.64
6768	NASDAQ	FULT	Mon, Apr 15, 2019	16.58	16.58	16.18	16.24
6767	NASDAQ	FULT	Fri, Apr 12, 2019	16.44	16.68	16.29	16.55
6766	NASDAQ	FULT	Thu, Apr 11, 2019	16.27	16.37	16.14	16.28
6765	NASDAQ	FULT	Wed, Apr 10, 2019	16.00	16.28	15.91	16.27
6764	NASDAQ	FULT	Tue, Apr 9, 2019	16.16	16.19	15.91	15.99
6763	NASDAQ	FULT	Mon, Apr 8, 2019	16.19	16.30	16.13	16.20
6762	NASDAQ	FULT	Fri, Apr 5, 2019	16.23	16.31	16.15	16.25
6761	NASDAQ	FULT	Thu, Apr 4, 2019	16.08	16.32	16.03	16.19
6760	NASDAQ	FULT	Wed, Apr 3, 2019	16.03	16.19	15.93	16.05
6759	NASDAQ	FULT	Tue, Apr 2, 2019	15.93	16.03	15.80	15.89
6758	NASDAQ	FULT	Mon, Apr 1, 2019	15.64	15.95	15.53	15.92
6757	NASDAQ	FULT	Fri, Mar 29, 2019	15.75	15.75	15.38	15.48
6756	NASDAQ	FULT	Thu, Mar 28, 2019	15.47	15.73	15.39	15.72
6755	NASDAQ	FULT	Wed, Mar 27, 2019	15.41	15.58	15.24	15.48
6754	NASDAQ	FULT	Tue, Mar 26, 2019	15.07	15.42	15.06	15.41
6753	NASDAQ	FULT	Mon, Mar 25, 2019	15.03	15.20	14.85	14.96
6752	NASDAQ	FULT	Fri, Mar 22, 2019	15.73	15.73	15.01	15.02
6751	NASDAQ	FULT	Thu, Mar 21, 2019	15.78	16.05	15.62	15.79
6750	NASDAQ	FULT	Wed, Mar 20, 2019	16.16	16.40	15.83	15.87
6749	NASDAQ	FULT	Tue, Mar 19, 2019	16.54	16.54	16.03	16.07
6748	NASDAQ	FULT	Mon, Mar 18, 2019	16.38	16.59	16.37	16.43
6747	NASDAQ	FULT	Fri, Mar 15, 2019	16.40	16.53	16.26	16.30
6746	NASDAQ	FULT	Thu, Mar 14, 2019	16.34	16.46	16.27	16.42
6745	NASDAQ	FULT	Wed, Mar 13, 2019	16.36	16.47	16.29	16.35
6744	NASDAQ	FULT	Tue, Mar 12, 2019	16.46	16.56	16.26	16.29
6743	NASDAQ	FULT	Mon, Mar 11, 2019	16.33	16.49	16.29	16.47
6742	NASDAQ	FULT	Fri, Mar 8, 2019	16.19	16.46	16.15	16.32
6741	NASDAQ	FULT	Thu, Mar 7, 2019	16.50	16.53	16.22	16.29
6740	NASDAQ	FULT	Wed, Mar 6, 2019	16.94	17.00	16.49	16.53
6739	NASDAQ	FULT	Tue, Mar 5, 2019	17.08	17.08	16.80	16.96
6738	NASDAQ	FULT	Mon, Mar 4, 2019	17.28	17.39	16.98	17.07
6737	NASDAQ	FULT	Fri, Mar 1, 2019	17.28	17.35	17.15	17.30
6736	NASDAQ	FULT	Thu, Feb 28, 2019	17.16	17.27	17.12	17.18
6735	NASDAQ	FULT	Wed, Feb 27, 2019	17.07	17.22	16.94	17.15
6734	NASDAQ	FULT	Tue, Feb 26, 2019	17.10	17.24	17.00	17.08
6733	NASDAQ	FULT	Mon, Feb 25, 2019	17.23	17.38	17.10	17.12
6732	NASDAQ	FULT	Fri, Feb 22, 2019	17.13	17.24	17.03	17.18
6731	NASDAQ	FULT	Thu, Feb 21, 2019	17.09	17.13	16.96	17.12
6730	NASDAQ	FULT	Wed, Feb 20, 2019	16.88	17.11	16.79	17.09
6729	NASDAQ	FULT	Tue, Feb 19, 2019	16.78	16.92	16.61	16.87
6728	NASDAQ	FULT	Fri, Feb 15, 2019	16.54	16.92	16.47	16.91
6727	NASDAQ	FULT	Thu, Feb 14, 2019	16.54	16.56	16.38	16.41
6726	NASDAQ	FULT	Wed, Feb 13, 2019	16.71	16.75	16.51	16.66
6725	NASDAQ	FULT	Tue, Feb 12, 2019	16.72	16.88	16.69	16.70
6724	NASDAQ	FULT	Mon, Feb 11, 2019	16.51	16.69	16.50	16.67
6723	NASDAQ	FULT	Fri, Feb 8, 2019	16.43	16.60	16.26	16.46
6722	NASDAQ	FULT	Thu, Feb 7, 2019	16.37	16.60	16.27	16.48
6721	NASDAQ	FULT	Wed, Feb 6, 2019	16.19	16.39	16.18	16.26
6720	NASDAQ	FULT	Tue, Feb 5, 2019	16.42	16.46	16.17	16.26
6719	NASDAQ	FULT	Mon, Feb 4, 2019	16.18	16.43	16.10	16.42
6718	NASDAQ	FULT	Fri, Feb 1, 2019	16.10	16.24	16.07	16.17
6717	NASDAQ	FULT	Thu, Jan 31, 2019	16.09	16.19	15.77	16.05
6716	NASDAQ	FULT	Wed, Jan 30, 2019	16.30	16.38	16.15	16.18
6715	NASDAQ	FULT	Tue, Jan 29, 2019	16.41	16.50	16.25	16.25
6714	NASDAQ	FULT	Mon, Jan 28, 2019	16.38	16.49	16.21	16.42
6713	NASDAQ	FULT	Fri, Jan 25, 2019	16.22	16.46	16.11	16.41
6712	NASDAQ	FULT	Thu, Jan 24, 2019	16.19	16.31	15.92	16.14
6711	NASDAQ	FULT	Wed, Jan 23, 2019	16.40	16.42	16.15	16.25
6710	NASDAQ	FULT	Tue, Jan 22, 2019	16.32	16.50	16.24	16.35
6709	NASDAQ	FULT	Fri, Jan 18, 2019	16.38	16.50	16.28	16.43
6708	NASDAQ	FULT	Thu, Jan 17, 2019	15.98	16.47	15.95	16.37
6707	NASDAQ	FULT	Wed, Jan 16, 2019	15.82	16.42	15.82	16.28
6706	NASDAQ	FULT	Tue, Jan 15, 2019	16.23	16.51	16.03	16.51
6705	NASDAQ	FULT	Mon, Jan 14, 2019	16.05	16.44	15.97	16.25
6704	NASDAQ	FULT	Fri, Jan 11, 2019	16.07	16.21	15.90	16.17
6703	NASDAQ	FULT	Thu, Jan 10, 2019	16.15	16.18	15.92	16.12
6702	NASDAQ	FULT	Wed, Jan 9, 2019	16.12	16.24	15.91	16.15
6701	NASDAQ	FULT	Tue, Jan 8, 2019	16.22	16.24	15.76	16.12
6700	NASDAQ	FULT	Mon, Jan 7, 2019	15.96	16.33	15.85	16.16
6699	NASDAQ	FULT	Fri, Jan 4, 2019	15.69	16.04	15.65	16.03
6698	NASDAQ	FULT	Thu, Jan 3, 2019	15.61	15.79	15.44	15.45
6697	NASDAQ	FULT	Wed, Jan 2, 2019	15.26	15.82	15.26	15.69
6696	NASDAQ	FULT	Mon, Dec 31, 2018	15.42	15.49	15.16	15.48
6695	NASDAQ	FULT	Fri, Dec 28, 2018	15.19	15.66	15.13	15.41
6694	NASDAQ	FULT	Thu, Dec 27, 2018	14.90	15.22	14.60	15.20
6693	NASDAQ	FULT	Wed, Dec 26, 2018	14.52	15.18	14.38	15.14
6692	NASDAQ	FULT	Mon, Dec 24, 2018	14.91	14.98	14.51	14.52
6691	NASDAQ	FULT	Fri, Dec 21, 2018	15.03	15.35	14.99	15.00
6690	NASDAQ	FULT	Thu, Dec 20, 2018	14.93	15.19	14.88	15.04
6689	NASDAQ	FULT	Wed, Dec 19, 2018	15.44	15.60	14.85	14.94
6688	NASDAQ	FULT	Tue, Dec 18, 2018	15.57	15.82	15.26	15.46
6687	NASDAQ	FULT	Mon, Dec 17, 2018	15.37	15.79	15.28	15.45
6686	NASDAQ	FULT	Fri, Dec 14, 2018	15.70	15.93	15.35	15.38
6685	NASDAQ	FULT	Thu, Dec 13, 2018	16.38	16.54	15.81	15.81
6684	NASDAQ	FULT	Wed, Dec 12, 2018	16.30	16.63	16.17	16.37
6683	NASDAQ	FULT	Tue, Dec 11, 2018	16.34	16.51	16.11	16.15
6682	NASDAQ	FULT	Mon, Dec 10, 2018	16.30	16.34	15.95	16.17
6681	NASDAQ	FULT	Fri, Dec 7, 2018	16.51	16.64	16.11	16.30
6680	NASDAQ	FULT	Thu, Dec 6, 2018	16.12	16.40	16.02	16.35
6679	NASDAQ	FULT	Tue, Dec 4, 2018	17.16	17.16	16.12	16.34
6678	NASDAQ	FULT	Mon, Dec 3, 2018	17.60	17.60	17.03	17.21
6677	NASDAQ	FULT	Fri, Nov 30, 2018	17.12	17.47	17.12	17.41
6676	NASDAQ	FULT	Thu, Nov 29, 2018	17.13	17.21	16.97	17.16
6675	NASDAQ	FULT	Wed, Nov 28, 2018	16.93	17.16	16.63	17.14
6674	NASDAQ	FULT	Tue, Nov 27, 2018	16.87	16.95	16.80	16.90
6673	NASDAQ	FULT	Mon, Nov 26, 2018	16.95	17.22	16.89	16.94
6672	NASDAQ	FULT	Fri, Nov 23, 2018	16.65	17.02	16.58	16.81
6671	NASDAQ	FULT	Wed, Nov 21, 2018	16.80	17.14	16.51	16.75
6670	NASDAQ	FULT	Tue, Nov 20, 2018	16.80	17.00	16.55	16.60
6669	NASDAQ	FULT	Mon, Nov 19, 2018	16.95	17.19	16.75	16.89
6668	NASDAQ	FULT	Fri, Nov 16, 2018	16.71	17.05	16.68	16.95
6667	NASDAQ	FULT	Thu, Nov 15, 2018	16.19	16.92	16.08	16.88
6666	NASDAQ	FULT	Wed, Nov 14, 2018	16.87	16.87	16.19	16.33
6665	NASDAQ	FULT	Tue, Nov 13, 2018	16.37	16.78	16.37	16.53
6664	NASDAQ	FULT	Mon, Nov 12, 2018	16.59	16.73	16.36	16.37
6663	NASDAQ	FULT	Fri, Nov 9, 2018	16.67	16.83	16.53	16.63
6662	NASDAQ	FULT	Thu, Nov 8, 2018	16.32	16.75	16.29	16.71
6661	NASDAQ	FULT	Wed, Nov 7, 2018	16.40	16.48	16.06	16.41
6660	NASDAQ	FULT	Tue, Nov 6, 2018	16.22	16.46	16.15	16.38
6659	NASDAQ	FULT	Mon, Nov 5, 2018	16.29	16.46	16.12	16.25
6658	NASDAQ	FULT	Fri, Nov 2, 2018	16.33	16.47	16.13	16.30
6657	NASDAQ	FULT	Thu, Nov 1, 2018	16.10	16.33	16.00	16.24
6656	NASDAQ	FULT	Wed, Oct 31, 2018	16.45	16.53	15.99	16.01
6655	NASDAQ	FULT	Tue, Oct 30, 2018	16.17	16.32	15.93	16.30
6654	NASDAQ	FULT	Mon, Oct 29, 2018	15.89	16.37	15.85	16.12
6653	NASDAQ	FULT	Fri, Oct 26, 2018	15.66	15.90	15.46	15.68
6652	NASDAQ	FULT	Thu, Oct 25, 2018	15.29	15.93	15.25	15.84
6651	NASDAQ	FULT	Wed, Oct 24, 2018	16.00	16.00	15.19	15.21
6650	NASDAQ	FULT	Tue, Oct 23, 2018	15.80	16.16	15.80	16.02
6649	NASDAQ	FULT	Mon, Oct 22, 2018	16.58	16.60	16.01	16.09
6648	NASDAQ	FULT	Fri, Oct 19, 2018	16.55	16.86	16.44	16.49
6647	NASDAQ	FULT	Thu, Oct 18, 2018	16.95	17.17	16.65	16.65
6646	NASDAQ	FULT	Wed, Oct 17, 2018	17.36	17.60	16.44	16.96
6645	NASDAQ	FULT	Tue, Oct 16, 2018	16.16	16.40	15.85	16.37
6644	NASDAQ	FULT	Mon, Oct 15, 2018	15.91	16.19	15.78	16.10
6643	NASDAQ	FULT	Fri, Oct 12, 2018	16.57	16.57	15.43	15.86
6642	NASDAQ	FULT	Thu, Oct 11, 2018	16.93	16.93	16.34	16.35
6641	NASDAQ	FULT	Wed, Oct 10, 2018	17.20	17.43	16.98	16.99
6640	NASDAQ	FULT	Tue, Oct 9, 2018	17.01	17.27	16.97	17.20
6639	NASDAQ	FULT	Mon, Oct 8, 2018	16.95	17.17	16.84	17.09
6638	NASDAQ	FULT	Fri, Oct 5, 2018	17.14	17.17	16.86	16.92
6637	NASDAQ	FULT	Thu, Oct 4, 2018	16.88	17.27	16.84	17.07
6636	NASDAQ	FULT	Wed, Oct 3, 2018	16.96	17.00	16.50	16.87
6635	NASDAQ	FULT	Tue, Oct 2, 2018	16.42	16.58	16.24	16.31
6634	NASDAQ	FULT	Mon, Oct 1, 2018	16.74	16.83	16.40	16.46
6633	NASDAQ	FULT	Fri, Sep 28, 2018	16.65	16.88	16.60	16.65
6632	NASDAQ	FULT	Thu, Sep 27, 2018	16.90	17.03	16.75	16.80
6631	NASDAQ	FULT	Wed, Sep 26, 2018	17.35	17.35	16.80	16.85
6630	NASDAQ	FULT	Tue, Sep 25, 2018	17.25	17.30	17.15	17.25
6629	NASDAQ	FULT	Mon, Sep 24, 2018	17.45	17.50	17.15	17.25
6628	NASDAQ	FULT	Fri, Sep 21, 2018	17.60	17.80	17.45	17.55
6627	NASDAQ	FULT	Thu, Sep 20, 2018	17.55	17.80	17.50	17.70
6626	NASDAQ	FULT	Wed, Sep 19, 2018	17.35	17.70	17.35	17.50
6625	NASDAQ	FULT	Tue, Sep 18, 2018	17.45	17.48	17.30	17.40
6624	NASDAQ	FULT	Mon, Sep 17, 2018	17.70	17.70	17.40	17.45
6623	NASDAQ	FULT	Fri, Sep 14, 2018	17.45	17.80	17.38	17.65
6622	NASDAQ	FULT	Thu, Sep 13, 2018	17.70	17.80	17.35	17.50
6621	NASDAQ	FULT	Wed, Sep 12, 2018	17.95	17.95	17.60	17.70
6620	NASDAQ	FULT	Tue, Sep 11, 2018	17.85	17.98	17.80	17.95
6619	NASDAQ	FULT	Mon, Sep 10, 2018	18.05	18.15	17.85	17.90
6618	NASDAQ	FULT	Fri, Sep 7, 2018	18.00	18.03	17.80	18.00
6617	NASDAQ	FULT	Thu, Sep 6, 2018	18.15	18.20	17.90	18.00
6616	NASDAQ	FULT	Wed, Sep 5, 2018	18.20	18.35	18.08	18.10
6615	NASDAQ	FULT	Tue, Sep 4, 2018	18.15	18.30	18.10	18.20
6614	NASDAQ	FULT	Fri, Aug 31, 2018	17.90	18.25	17.85	18.20
6613	NASDAQ	FULT	Thu, Aug 30, 2018	18.05	18.10	17.85	18.00
6612	NASDAQ	FULT	Wed, Aug 29, 2018	18.15	18.20	18.03	18.05
6611	NASDAQ	FULT	Tue, Aug 28, 2018	18.20	18.25	18.05	18.15
6610	NASDAQ	FULT	Mon, Aug 27, 2018	18.15	18.30	18.05	18.20
6609	NASDAQ	FULT	Fri, Aug 24, 2018	18.20	18.20	18.03	18.10
6608	NASDAQ	FULT	Thu, Aug 23, 2018	18.25	18.25	18.00	18.15
6607	NASDAQ	FULT	Wed, Aug 22, 2018	18.15	18.30	18.10	18.30
6606	NASDAQ	FULT	Tue, Aug 21, 2018	18.00	18.45	18.00	18.25
6605	NASDAQ	FULT	Mon, Aug 20, 2018	18.10	18.20	17.93	18.05
6604	NASDAQ	FULT	Fri, Aug 17, 2018	17.85	18.05	17.80	18.05
6603	NASDAQ	FULT	Thu, Aug 16, 2018	17.80	18.10	17.80	17.90
6602	NASDAQ	FULT	Wed, Aug 15, 2018	17.90	18.03	17.65	17.70
6601	NASDAQ	FULT	Tue, Aug 14, 2018	17.65	18.00	17.65	18.00
6600	NASDAQ	FULT	Mon, Aug 13, 2018	17.60	17.75	17.50	17.65
6599	NASDAQ	FULT	Fri, Aug 10, 2018	17.55	17.75	17.45	17.65
6598	NASDAQ	FULT	Thu, Aug 9, 2018	17.70	17.78	17.38	17.65
6597	NASDAQ	FULT	Wed, Aug 8, 2018	17.40	17.75	17.25	17.75
6596	NASDAQ	FULT	Tue, Aug 7, 2018	17.25	17.45	17.15	17.45
6595	NASDAQ	FULT	Mon, Aug 6, 2018	17.20	17.25	17.00	17.20
6594	NASDAQ	FULT	Fri, Aug 3, 2018	17.65	17.80	17.15	17.25
6593	NASDAQ	FULT	Thu, Aug 2, 2018	17.30	17.85	17.25	17.65
6592	NASDAQ	FULT	Wed, Aug 1, 2018	17.40	17.50	17.15	17.43
6591	NASDAQ	FULT	Tue, Jul 31, 2018	17.50	17.50	17.18	17.35
6590	NASDAQ	FULT	Mon, Jul 30, 2018	17.35	17.60	17.35	17.40
6589	NASDAQ	FULT	Fri, Jul 27, 2018	17.50	17.60	17.20	17.40
6588	NASDAQ	FULT	Thu, Jul 26, 2018	17.35	17.60	17.28	17.45
6587	NASDAQ	FULT	Wed, Jul 25, 2018	17.55	17.60	17.25	17.30
6586	NASDAQ	FULT	Tue, Jul 24, 2018	17.65	17.70	17.43	17.50
6585	NASDAQ	FULT	Mon, Jul 23, 2018	17.65	17.80	17.50	17.70
6584	NASDAQ	FULT	Fri, Jul 20, 2018	17.60	17.85	17.55	17.60
6583	NASDAQ	FULT	Thu, Jul 19, 2018	17.30	17.65	17.05	17.55
6582	NASDAQ	FULT	Wed, Jul 18, 2018	16.80	17.30	16.80	16.95
6581	NASDAQ	FULT	Tue, Jul 17, 2018	16.65	16.85	16.60	16.70
6580	NASDAQ	FULT	Mon, Jul 16, 2018	16.55	16.78	16.53	16.70
6579	NASDAQ	FULT	Fri, Jul 13, 2018	16.60	16.70	16.43	16.50
6578	NASDAQ	FULT	Thu, Jul 12, 2018	16.95	17.05	16.55	16.65
6577	NASDAQ	FULT	Wed, Jul 11, 2018	15.05	17.05	15.05	16.95
6576	NASDAQ	FULT	Tue, Jul 10, 2018	17.20	17.25	16.75	16.90
6575	NASDAQ	FULT	Mon, Jul 9, 2018	16.75	17.15	16.65	17.10
6574	NASDAQ	FULT	Fri, Jul 6, 2018	16.50	16.68	16.45	16.65
6573	NASDAQ	FULT	Thu, Jul 5, 2018	16.65	16.65	16.50	16.55
6572	NASDAQ	FULT	Tue, Jul 3, 2018	16.60	16.75	16.55	16.55
6571	NASDAQ	FULT	Mon, Jul 2, 2018	16.40	16.70	16.40	16.55
6570	NASDAQ	FULT	Fri, Jun 29, 2018	16.60	16.90	16.50	16.50
6569	NASDAQ	FULT	Thu, Jun 28, 2018	16.60	16.75	16.53	16.65
6568	NASDAQ	FULT	Wed, Jun 27, 2018	16.85	16.95	16.50	16.50
6567	NASDAQ	FULT	Tue, Jun 26, 2018	16.95	17.00	16.71	16.90
6566	NASDAQ	FULT	Mon, Jun 25, 2018	17.05	17.15	16.83	16.95
6565	NASDAQ	FULT	Fri, Jun 22, 2018	17.15	17.25	16.95	17.20
6564	NASDAQ	FULT	Thu, Jun 21, 2018	17.15	17.30	16.93	17.10
6563	NASDAQ	FULT	Wed, Jun 20, 2018	17.20	17.28	17.08	17.15
6562	NASDAQ	FULT	Tue, Jun 19, 2018	16.85	17.23	16.85	17.15
6561	NASDAQ	FULT	Mon, Jun 18, 2018	16.85	17.10	16.73	17.00
6560	NASDAQ	FULT	Fri, Jun 15, 2018	16.90	17.05	16.75	16.85
6559	NASDAQ	FULT	Thu, Jun 14, 2018	17.20	17.20	16.78	17.05
6558	NASDAQ	FULT	Wed, Jun 13, 2018	17.25	17.40	16.98	17.10
6557	NASDAQ	FULT	Tue, Jun 12, 2018	17.40	17.45	17.10	17.20
6556	NASDAQ	FULT	Mon, Jun 11, 2018	17.70	17.80	17.35	17.40
6555	NASDAQ	FULT	Fri, Jun 8, 2018	17.80	17.85	17.65	17.75
6554	NASDAQ	FULT	Thu, Jun 7, 2018	17.85	17.95	17.70	17.75
6553	NASDAQ	FULT	Wed, Jun 6, 2018	17.55	17.90	17.50	17.85
6552	NASDAQ	FULT	Tue, Jun 5, 2018	17.45	17.55	17.30	17.45
6551	NASDAQ	FULT	Mon, Jun 4, 2018	17.25	17.50	17.21	17.50
6550	NASDAQ	FULT	Fri, Jun 1, 2018	17.00	17.45	17.00	17.25
6549	NASDAQ	FULT	Thu, May 31, 2018	17.60	17.75	17.40	17.45
6548	NASDAQ	FULT	Wed, May 30, 2018	17.40	17.70	17.40	17.60
6547	NASDAQ	FULT	Tue, May 29, 2018	17.60	17.78	17.25	17.30
6546	NASDAQ	FULT	Fri, May 25, 2018	17.80	17.88	17.68	17.85
6545	NASDAQ	FULT	Thu, May 24, 2018	17.75	17.80	17.40	17.75
6544	NASDAQ	FULT	Wed, May 23, 2018	17.80	17.95	17.60	17.80
6543	NASDAQ	FULT	Tue, May 22, 2018	17.75	18.03	17.75	17.85
6542	NASDAQ	FULT	Mon, May 21, 2018	17.40	17.80	17.40	17.75
6541	NASDAQ	FULT	Fri, May 18, 2018	17.55	17.55	17.30	17.30
6540	NASDAQ	FULT	Thu, May 17, 2018	17.45	17.55	17.35	17.50
6539	NASDAQ	FULT	Wed, May 16, 2018	17.40	17.50	17.25	17.45
6538	NASDAQ	FULT	Tue, May 15, 2018	17.30	17.55	17.20	17.35
6537	NASDAQ	FULT	Mon, May 14, 2018	17.50	17.50	17.20	17.30
6536	NASDAQ	FULT	Fri, May 11, 2018	17.45	17.68	17.40	17.45
6535	NASDAQ	FULT	Thu, May 10, 2018	17.55	17.65	17.38	17.50
6534	NASDAQ	FULT	Wed, May 9, 2018	17.50	17.73	17.40	17.55
6533	NASDAQ	FULT	Tue, May 8, 2018	17.40	17.58	17.35	17.45
6532	NASDAQ	FULT	Mon, May 7, 2018	17.35	17.50	17.15	17.30
6531	NASDAQ	FULT	Fri, May 4, 2018	16.95	17.50	16.85	17.25
6530	NASDAQ	FULT	Thu, May 3, 2018	17.05	17.20	16.88	17.05
6529	NASDAQ	FULT	Wed, May 2, 2018	17.00	17.35	16.85	17.15
6528	NASDAQ	FULT	Tue, May 1, 2018	16.90	17.15	16.65	17.05
6527	NASDAQ	FULT	Mon, Apr 30, 2018	17.25	17.40	16.90	16.90
6526	NASDAQ	FULT	Fri, Apr 27, 2018	17.15	17.35	17.08	17.25
6525	NASDAQ	FULT	Thu, Apr 26, 2018	17.35	17.40	17.15	17.15
6524	NASDAQ	FULT	Wed, Apr 25, 2018	17.25	17.53	17.15	17.30
6523	NASDAQ	FULT	Tue, Apr 24, 2018	17.30	17.60	17.20	17.30
6522	NASDAQ	FULT	Mon, Apr 23, 2018	17.10	17.38	17.10	17.25
6521	NASDAQ	FULT	Fri, Apr 20, 2018	17.00	17.23	17.00	17.15
6520	NASDAQ	FULT	Thu, Apr 19, 2018	17.05	17.30	16.95	17.05
6519	NASDAQ	FULT	Wed, Apr 18, 2018	17.45	17.65	17.10	17.15
6518	NASDAQ	FULT	Tue, Apr 17, 2018	17.75	17.75	17.30	17.50
6517	NASDAQ	FULT	Mon, Apr 16, 2018	17.65	17.75	17.48	17.65
6516	NASDAQ	FULT	Fri, Apr 13, 2018	17.85	17.85	17.40	17.55
6515	NASDAQ	FULT	Thu, Apr 12, 2018	17.60	17.85	17.45	17.75
6514	NASDAQ	FULT	Wed, Apr 11, 2018	17.55	17.65	17.40	17.45
6513	NASDAQ	FULT	Tue, Apr 10, 2018	17.60	17.80	17.45	17.70
6512	NASDAQ	FULT	Mon, Apr 9, 2018	17.40	17.85	17.38	17.40
6511	NASDAQ	FULT	Fri, Apr 6, 2018	17.70	17.83	17.10	17.35
6510	NASDAQ	FULT	Thu, Apr 5, 2018	17.90	18.00	17.70	17.80
6509	NASDAQ	FULT	Wed, Apr 4, 2018	17.40	17.85	17.35	17.75
6508	NASDAQ	FULT	Tue, Apr 3, 2018	17.50	17.65	17.30	17.50
6507	NASDAQ	FULT	Mon, Apr 2, 2018	17.75	17.78	17.15	17.45
6506	NASDAQ	FULT	Thu, Mar 29, 2018	17.80	17.90	17.65	17.75
6505	NASDAQ	FULT	Wed, Mar 28, 2018	17.65	17.95	17.50	17.85
6504	NASDAQ	FULT	Tue, Mar 27, 2018	18.10	18.20	17.60	17.75
6503	NASDAQ	FULT	Mon, Mar 26, 2018	17.75	18.15	17.45	18.15
6502	NASDAQ	FULT	Fri, Mar 23, 2018	18.20	18.52	17.43	17.45
6501	NASDAQ	FULT	Thu, Mar 22, 2018	18.75	18.85	18.10	18.10
6500	NASDAQ	FULT	Wed, Mar 21, 2018	19.00	19.13	18.80	18.90
6499	NASDAQ	FULT	Tue, Mar 20, 2018	19.10	19.15	18.88	18.90
6498	NASDAQ	FULT	Mon, Mar 19, 2018	19.20	19.25	18.80	19.15
6497	NASDAQ	FULT	Fri, Mar 16, 2018	19.15	19.45	19.10	19.25
6496	NASDAQ	FULT	Thu, Mar 15, 2018	19.10	19.25	18.93	19.15
6495	NASDAQ	FULT	Wed, Mar 14, 2018	19.35	19.40	18.95	19.00
6494	NASDAQ	FULT	Tue, Mar 13, 2018	19.50	19.50	19.20	19.30
6493	NASDAQ	FULT	Mon, Mar 12, 2018	19.45	19.55	19.25	19.40
6492	NASDAQ	FULT	Fri, Mar 9, 2018	19.15	19.48	19.03	19.45
6491	NASDAQ	FULT	Thu, Mar 8, 2018	19.20	19.25	18.73	19.00
6490	NASDAQ	FULT	Wed, Mar 7, 2018	18.90	19.30	18.90	19.10
6489	NASDAQ	FULT	Tue, Mar 6, 2018	18.80	19.05	18.55	19.05
6488	NASDAQ	FULT	Mon, Mar 5, 2018	18.35	18.80	18.10	18.70
6487	NASDAQ	FULT	Fri, Mar 2, 2018	18.05	18.45	17.88	18.40
6486	NASDAQ	FULT	Thu, Mar 1, 2018	18.15	18.28	18.00	18.10
6485	NASDAQ	FULT	Wed, Feb 28, 2018	18.70	18.80	18.10	18.10
6484	NASDAQ	FULT	Tue, Feb 27, 2018	18.90	19.23	18.60	18.60
6483	NASDAQ	FULT	Mon, Feb 26, 2018	18.90	18.95	18.60	18.95
6482	NASDAQ	FULT	Fri, Feb 23, 2018	18.45	18.85	18.40	18.85
6481	NASDAQ	FULT	Thu, Feb 22, 2018	18.90	18.90	18.40	18.45
6480	NASDAQ	FULT	Wed, Feb 21, 2018	18.65	19.00	18.57	18.80
6479	NASDAQ	FULT	Tue, Feb 20, 2018	18.85	19.05	18.55	18.60
6478	NASDAQ	FULT	Fri, Feb 16, 2018	18.20	19.00	18.20	18.95
6477	NASDAQ	FULT	Thu, Feb 15, 2018	18.55	18.70	18.41	18.60
6476	NASDAQ	FULT	Wed, Feb 14, 2018	18.00	18.55	18.00	18.50
6475	NASDAQ	FULT	Tue, Feb 13, 2018	17.90	18.15	17.90	18.10
6474	NASDAQ	FULT	Mon, Feb 12, 2018	18.10	18.20	17.55	17.95
6473	NASDAQ	FULT	Fri, Feb 9, 2018	17.90	18.15	17.60	18.05
6472	NASDAQ	FULT	Thu, Feb 8, 2018	18.20	18.20	17.70	17.75
6471	NASDAQ	FULT	Wed, Feb 7, 2018	17.85	18.24	17.70	18.15
6470	NASDAQ	FULT	Tue, Feb 6, 2018	17.30	18.05	17.05	17.95
6469	NASDAQ	FULT	Mon, Feb 5, 2018	18.00	18.30	17.65	17.75
6468	NASDAQ	FULT	Fri, Feb 2, 2018	18.00	18.55	18.00	18.25
6467	NASDAQ	FULT	Thu, Feb 1, 2018	18.05	18.40	17.90	18.35
6466	NASDAQ	FULT	Wed, Jan 31, 2018	18.00	18.20	17.90	18.20
6465	NASDAQ	FULT	Tue, Jan 30, 2018	18.00	18.15	17.85	18.05
6464	NASDAQ	FULT	Mon, Jan 29, 2018	18.00	18.20	17.95	18.05
6463	NASDAQ	FULT	Fri, Jan 26, 2018	18.25	18.25	17.95	18.05
6462	NASDAQ	FULT	Thu, Jan 25, 2018	18.35	18.35	18.00	18.20
6461	NASDAQ	FULT	Wed, Jan 24, 2018	18.45	18.60	18.15	18.15
6460	NASDAQ	FULT	Tue, Jan 23, 2018	18.55	18.73	18.05	18.50
6459	NASDAQ	FULT	Mon, Jan 22, 2018	18.55	18.65	18.35	18.65
6458	NASDAQ	FULT	Fri, Jan 19, 2018	18.25	18.60	18.25	18.55
6457	NASDAQ	FULT	Thu, Jan 18, 2018	18.50	18.63	18.30	18.30
6456	NASDAQ	FULT	Wed, Jan 17, 2018	18.75	18.80	18.35	18.55
6455	NASDAQ	FULT	Tue, Jan 16, 2018	18.80	18.95	18.45	18.60
6454	NASDAQ	FULT	Fri, Jan 12, 2018	18.75	18.98	18.50	18.80
6453	NASDAQ	FULT	Thu, Jan 11, 2018	18.65	18.75	18.55	18.60
6452	NASDAQ	FULT	Wed, Jan 10, 2018	18.35	18.75	18.30	18.50
6451	NASDAQ	FULT	Tue, Jan 9, 2018	18.15	18.55	18.15	18.35
6450	NASDAQ	FULT	Mon, Jan 8, 2018	18.05	18.25	17.91	18.20
6449	NASDAQ	FULT	Fri, Jan 5, 2018	17.55	18.25	17.55	18.18
6448	NASDAQ	FULT	Thu, Jan 4, 2018	18.00	18.30	17.95	18.00
6447	NASDAQ	FULT	Wed, Jan 3, 2018	17.90	18.05	17.75	17.95
6446	NASDAQ	FULT	Tue, Jan 2, 2018	18.10	18.18	17.75	17.90
6445	NASDAQ	FULT	Fri, Dec 29, 2017	18.10	18.15	17.90	17.90
6444	NASDAQ	FULT	Thu, Dec 28, 2017	18.10	18.25	18.00	18.10
6443	NASDAQ	FULT	Wed, Dec 27, 2017	18.05	18.25	18.00	18.00
6442	NASDAQ	FULT	Tue, Dec 26, 2017	18.30	18.45	18.10	18.10
6441	NASDAQ	FULT	Fri, Dec 22, 2017	18.25	18.50	18.23	18.30
6440	NASDAQ	FULT	Thu, Dec 21, 2017	18.30	18.60	18.20	18.50
6439	NASDAQ	FULT	Wed, Dec 20, 2017	18.45	18.55	18.03	18.15
6438	NASDAQ	FULT	Tue, Dec 19, 2017	18.45	18.58	17.95	18.30
6437	NASDAQ	FULT	Mon, Dec 18, 2017	18.40	18.90	18.20	18.35
6436	NASDAQ	FULT	Fri, Dec 15, 2017	17.70	18.55	17.70	18.15
6435	NASDAQ	FULT	Thu, Dec 14, 2017	18.00	18.18	17.63	17.65
6434	NASDAQ	FULT	Wed, Dec 13, 2017	18.15	18.45	17.95	18.00
6433	NASDAQ	FULT	Tue, Dec 12, 2017	18.00	18.25	17.90	18.25
6432	NASDAQ	FULT	Mon, Dec 11, 2017	18.05	18.18	17.85	17.85
6431	NASDAQ	FULT	Fri, Dec 8, 2017	18.45	18.45	18.05	18.10
6430	NASDAQ	FULT	Thu, Dec 7, 2017	18.20	18.45	18.05	18.30
6429	NASDAQ	FULT	Wed, Dec 6, 2017	18.45	18.55	18.25	18.25
6428	NASDAQ	FULT	Tue, Dec 5, 2017	19.05	19.05	18.40	18.43
6427	NASDAQ	FULT	Mon, Dec 4, 2017	19.15	19.30	18.83	18.90
6426	NASDAQ	FULT	Fri, Dec 1, 2017	18.95	19.05	18.05	18.80
6425	NASDAQ	FULT	Thu, Nov 30, 2017	19.40	19.45	18.90	19.00
6424	NASDAQ	FULT	Wed, Nov 29, 2017	18.70	19.40	18.70	19.30
6423	NASDAQ	FULT	Tue, Nov 28, 2017	18.10	18.70	17.95	18.65
6422	NASDAQ	FULT	Mon, Nov 27, 2017	17.95	18.15	17.95	18.00
6421	NASDAQ	FULT	Fri, Nov 24, 2017	18.20	18.20	17.90	17.95
6420	NASDAQ	FULT	Wed, Nov 22, 2017	18.20	18.33	18.05	18.05
6419	NASDAQ	FULT	Tue, Nov 21, 2017	18.10	18.20	18.05	18.15
6418	NASDAQ	FULT	Mon, Nov 20, 2017	17.75	18.15	17.75	18.13
6417	NASDAQ	FULT	Fri, Nov 17, 2017	17.75	18.05	17.68	18.00
6416	NASDAQ	FULT	Thu, Nov 16, 2017	17.95	18.05	17.70	17.90
6415	NASDAQ	FULT	Wed, Nov 15, 2017	17.60	18.00	17.55	17.80
6414	NASDAQ	FULT	Tue, Nov 14, 2017	17.70	18.00	17.70	17.80
6413	NASDAQ	FULT	Mon, Nov 13, 2017	17.50	17.95	17.40	17.80
6412	NASDAQ	FULT	Fri, Nov 10, 2017	17.45	17.75	17.45	17.65
6411	NASDAQ	FULT	Thu, Nov 9, 2017	17.65	17.85	17.30	17.55
6410	NASDAQ	FULT	Wed, Nov 8, 2017	17.60	17.80	17.45	17.75
6409	NASDAQ	FULT	Tue, Nov 7, 2017	18.25	18.35	17.70	17.75
6408	NASDAQ	FULT	Mon, Nov 6, 2017	18.25	18.35	18.20	18.35
6407	NASDAQ	FULT	Fri, Nov 3, 2017	18.35	18.50	18.23	18.30
6406	NASDAQ	FULT	Thu, Nov 2, 2017	18.05	18.55	17.98	18.50
6405	NASDAQ	FULT	Wed, Nov 1, 2017	18.35	18.43	17.95	18.10
6404	NASDAQ	FULT	Tue, Oct 31, 2017	18.25	18.38	18.10	18.20
6403	NASDAQ	FULT	Mon, Oct 30, 2017	18.55	18.65	18.10	18.30
6402	NASDAQ	FULT	Fri, Oct 27, 2017	18.60	18.83	18.50	18.70
6401	NASDAQ	FULT	Thu, Oct 26, 2017	18.40	18.65	18.38	18.65
6400	NASDAQ	FULT	Wed, Oct 25, 2017	18.60	18.75	18.20	18.40
6399	NASDAQ	FULT	Tue, Oct 24, 2017	18.55	18.80	18.55	18.65
6398	NASDAQ	FULT	Mon, Oct 23, 2017	18.55	18.65	18.45	18.50
6397	NASDAQ	FULT	Fri, Oct 20, 2017	18.40	18.85	18.40	18.50
6396	NASDAQ	FULT	Thu, Oct 19, 2017	18.40	18.65	18.17	18.55
6395	NASDAQ	FULT	Wed, Oct 18, 2017	18.75	18.80	18.00	18.45
6394	NASDAQ	FULT	Tue, Oct 17, 2017	18.95	19.25	18.90	18.95
6393	NASDAQ	FULT	Mon, Oct 16, 2017	19.10	19.30	19.08	19.25
6392	NASDAQ	FULT	Fri, Oct 13, 2017	19.00	19.23	18.75	18.95
6391	NASDAQ	FULT	Thu, Oct 12, 2017	19.20	19.20	19.00	19.00
6390	NASDAQ	FULT	Wed, Oct 11, 2017	19.10	19.33	19.10	19.10
6389	NASDAQ	FULT	Tue, Oct 10, 2017	19.05	19.30	18.95	19.25
6388	NASDAQ	FULT	Mon, Oct 9, 2017	19.00	19.10	18.90	19.00
6387	NASDAQ	FULT	Fri, Oct 6, 2017	18.90	19.08	18.83	18.95
6386	NASDAQ	FULT	Thu, Oct 5, 2017	17.70	19.08	17.70	18.95
6385	NASDAQ	FULT	Wed, Oct 4, 2017	18.90	19.00	18.65	18.75
6384	NASDAQ	FULT	Tue, Oct 3, 2017	19.05	19.08	18.70	18.95
6383	NASDAQ	FULT	Mon, Oct 2, 2017	18.80	19.05	18.65	19.00
6382	NASDAQ	FULT	Fri, Sep 29, 2017	18.85	19.05	18.45	18.75
6381	NASDAQ	FULT	Thu, Sep 28, 2017	18.55	18.95	18.50	18.95
6380	NASDAQ	FULT	Wed, Sep 27, 2017	18.50	18.95	18.33	18.80
6379	NASDAQ	FULT	Tue, Sep 26, 2017	18.20	18.40	18.10	18.25
6378	NASDAQ	FULT	Mon, Sep 25, 2017	18.00	18.30	17.93	18.15
6377	NASDAQ	FULT	Fri, Sep 22, 2017	17.70	18.20	17.70	18.05
6376	NASDAQ	FULT	Thu, Sep 21, 2017	17.90	18.15	17.80	18.05
6375	NASDAQ	FULT	Wed, Sep 20, 2017	17.75	18.15	17.65	17.95
6374	NASDAQ	FULT	Tue, Sep 19, 2017	17.75	17.95	17.75	17.80
6373	NASDAQ	FULT	Mon, Sep 18, 2017	17.55	17.88	17.50	17.80
6372	NASDAQ	FULT	Fri, Sep 15, 2017	17.35	17.55	17.20	17.45
6371	NASDAQ	FULT	Thu, Sep 14, 2017	17.75	17.75	17.35	17.35
6370	NASDAQ	FULT	Wed, Sep 13, 2017	17.50	17.75	17.40	17.65
6369	NASDAQ	FULT	Tue, Sep 12, 2017	17.30	17.70	17.25	17.60
6368	NASDAQ	FULT	Mon, Sep 11, 2017	17.00	17.35	17.00	17.20
6367	NASDAQ	FULT	Fri, Sep 8, 2017	16.60	17.00	16.50	16.80
6366	NASDAQ	FULT	Thu, Sep 7, 2017	17.10	17.10	16.50	16.60
6365	NASDAQ	FULT	Wed, Sep 6, 2017	17.25	17.35	17.05	17.10
6364	NASDAQ	FULT	Tue, Sep 5, 2017	17.55	17.60	17.03	17.10
6363	NASDAQ	FULT	Fri, Sep 1, 2017	17.55	17.73	17.50	17.65
6362	NASDAQ	FULT	Thu, Aug 31, 2017	17.55	17.65	17.40	17.45
6361	NASDAQ	FULT	Wed, Aug 30, 2017	16.55	17.60	16.55	17.50
6360	NASDAQ	FULT	Tue, Aug 29, 2017	17.30	17.53	17.20	17.45
6359	NASDAQ	FULT	Mon, Aug 28, 2017	17.65	17.65	17.40	17.50
6358	NASDAQ	FULT	Fri, Aug 25, 2017	17.45	17.65	17.40	17.60
6357	NASDAQ	FULT	Thu, Aug 24, 2017	16.50	17.45	16.50	17.40
6356	NASDAQ	FULT	Wed, Aug 23, 2017	16.85	17.45	16.85	17.35
6355	NASDAQ	FULT	Tue, Aug 22, 2017	16.45	17.38	16.45	17.30
6354	NASDAQ	FULT	Mon, Aug 21, 2017	17.00	17.25	16.88	17.20
6353	NASDAQ	FULT	Fri, Aug 18, 2017	16.70	17.15	16.55	17.05
6352	NASDAQ	FULT	Thu, Aug 17, 2017	17.25	17.35	16.85	16.85
6351	NASDAQ	FULT	Wed, Aug 16, 2017	17.50	17.60	17.15	17.35
6350	NASDAQ	FULT	Tue, Aug 15, 2017	17.75	17.80	17.40	17.45
6349	NASDAQ	FULT	Mon, Aug 14, 2017	17.40	17.68	17.40	17.65
6348	NASDAQ	FULT	Fri, Aug 11, 2017	17.50	17.53	17.08	17.25
6347	NASDAQ	FULT	Thu, Aug 10, 2017	17.60	17.63	17.28	17.35
6346	NASDAQ	FULT	Wed, Aug 9, 2017	17.80	17.90	17.60	17.70
6345	NASDAQ	FULT	Tue, Aug 8, 2017	17.95	18.30	17.85	17.95
6344	NASDAQ	FULT	Mon, Aug 7, 2017	18.10	18.20	17.90	17.95
6343	NASDAQ	FULT	Fri, Aug 4, 2017	18.20	18.25	17.98	18.10
6342	NASDAQ	FULT	Thu, Aug 3, 2017	18.20	18.25	17.93	18.00
6341	NASDAQ	FULT	Wed, Aug 2, 2017	18.25	18.35	18.00	18.20
6340	NASDAQ	FULT	Tue, Aug 1, 2017	18.35	18.40	18.18	18.30
6339	NASDAQ	FULT	Mon, Jul 31, 2017	18.05	18.40	18.00	18.25
6338	NASDAQ	FULT	Fri, Jul 28, 2017	18.15	18.23	17.95	18.05
6337	NASDAQ	FULT	Thu, Jul 27, 2017	18.25	18.40	18.08	18.20
6336	NASDAQ	FULT	Wed, Jul 26, 2017	18.60	18.60	18.10	18.20
6335	NASDAQ	FULT	Tue, Jul 25, 2017	18.55	18.70	18.38	18.55
6334	NASDAQ	FULT	Mon, Jul 24, 2017	17.95	18.30	17.95	18.20
6333	NASDAQ	FULT	Fri, Jul 21, 2017	18.30	18.40	17.85	18.00
6332	NASDAQ	FULT	Thu, Jul 20, 2017	18.30	18.35	17.95	18.15
6331	NASDAQ	FULT	Wed, Jul 19, 2017	18.75	18.85	18.23	18.40
6330	NASDAQ	FULT	Tue, Jul 18, 2017	18.85	19.00	18.65	18.95
6329	NASDAQ	FULT	Mon, Jul 17, 2017	18.95	19.05	18.75	18.90
6328	NASDAQ	FULT	Fri, Jul 14, 2017	18.80	19.05	18.63	18.90
6327	NASDAQ	FULT	Thu, Jul 13, 2017	18.95	19.05	18.80	19.00
6326	NASDAQ	FULT	Wed, Jul 12, 2017	18.75	19.20	18.75	18.95
6325	NASDAQ	FULT	Tue, Jul 11, 2017	19.00	19.05	18.75	18.95
6324	NASDAQ	FULT	Mon, Jul 10, 2017	19.10	19.25	18.95	19.00
6323	NASDAQ	FULT	Fri, Jul 7, 2017	18.00	19.15	18.00	19.15
6322	NASDAQ	FULT	Thu, Jul 6, 2017	18.50	19.30	18.50	18.95
6321	NASDAQ	FULT	Wed, Jul 5, 2017	19.40	19.40	19.00	19.25
6320	NASDAQ	FULT	Mon, Jul 3, 2017	18.15	19.50	18.15	19.35
6319	NASDAQ	FULT	Fri, Jun 30, 2017	19.15	19.25	18.85	19.00
6318	NASDAQ	FULT	Thu, Jun 29, 2017	19.25	19.40	18.85	19.15
6317	NASDAQ	FULT	Wed, Jun 28, 2017	18.60	19.10	18.60	19.00
6316	NASDAQ	FULT	Tue, Jun 27, 2017	18.45	18.78	18.45	18.60
6315	NASDAQ	FULT	Mon, Jun 26, 2017	18.50	18.70	18.31	18.50
6314	NASDAQ	FULT	Fri, Jun 23, 2017	18.55	18.60	18.33	18.40
6313	NASDAQ	FULT	Thu, Jun 22, 2017	18.45	18.60	18.30	18.55
6312	NASDAQ	FULT	Wed, Jun 21, 2017	18.80	18.95	18.40	18.50
6311	NASDAQ	FULT	Tue, Jun 20, 2017	19.00	19.00	18.65	18.80
6310	NASDAQ	FULT	Mon, Jun 19, 2017	19.15	19.30	18.85	19.05
6309	NASDAQ	FULT	Fri, Jun 16, 2017	18.95	19.05	18.80	19.05
6308	NASDAQ	FULT	Thu, Jun 15, 2017	18.95	19.35	18.88	19.05
6307	NASDAQ	FULT	Wed, Jun 14, 2017	19.00	19.15	18.60	19.15
6306	NASDAQ	FULT	Tue, Jun 13, 2017	19.30	19.55	19.00	19.15
6305	NASDAQ	FULT	Mon, Jun 12, 2017	19.20	19.90	19.15	19.20
6304	NASDAQ	FULT	Fri, Jun 9, 2017	18.50	19.38	18.50	19.30
6303	NASDAQ	FULT	Thu, Jun 8, 2017	17.95	18.83	17.85	18.55
6302	NASDAQ	FULT	Wed, Jun 7, 2017	17.75	18.05	17.75	17.95
6301	NASDAQ	FULT	Tue, Jun 6, 2017	17.70	17.90	17.55	17.80
6300	NASDAQ	FULT	Mon, Jun 5, 2017	17.75	18.15	17.70	17.90
6299	NASDAQ	FULT	Fri, Jun 2, 2017	17.75	18.05	17.55	17.75
6298	NASDAQ	FULT	Thu, Jun 1, 2017	17.65	17.90	17.30	17.85
6297	NASDAQ	FULT	Wed, May 31, 2017	17.60	17.60	17.15	17.50
6296	NASDAQ	FULT	Tue, May 30, 2017	17.20	17.60	17.20	17.55
6295	NASDAQ	FULT	Fri, May 26, 2017	17.75	17.95	17.55	17.65
6294	NASDAQ	FULT	Thu, May 25, 2017	17.70	17.90	17.65	17.75
6293	NASDAQ	FULT	Wed, May 24, 2017	17.70	17.80	17.46	17.70
6292	NASDAQ	FULT	Tue, May 23, 2017	17.50	17.80	17.35	17.70
6291	NASDAQ	FULT	Mon, May 22, 2017	17.50	17.55	17.20	17.50
6290	NASDAQ	FULT	Fri, May 19, 2017	17.30	17.60	17.20	17.45
6289	NASDAQ	FULT	Thu, May 18, 2017	17.15	17.48	17.10	17.35
6288	NASDAQ	FULT	Wed, May 17, 2017	17.30	17.70	17.00	17.20
6287	NASDAQ	FULT	Tue, May 16, 2017	17.85	17.95	17.60	17.95
6286	NASDAQ	FULT	Mon, May 15, 2017	17.70	18.00	17.70	17.85
6285	NASDAQ	FULT	Fri, May 12, 2017	17.80	17.80	17.45	17.65
6284	NASDAQ	FULT	Thu, May 11, 2017	18.20	18.20	17.75	17.90
6283	NASDAQ	FULT	Wed, May 10, 2017	18.20	18.40	18.10	18.30
6282	NASDAQ	FULT	Tue, May 9, 2017	18.50	18.60	18.10	18.25
6281	NASDAQ	FULT	Mon, May 8, 2017	18.40	18.55	18.25	18.45
6280	NASDAQ	FULT	Fri, May 5, 2017	18.60	18.70	18.28	18.45
6279	NASDAQ	FULT	Thu, May 4, 2017	18.80	18.98	18.50	18.65
6278	NASDAQ	FULT	Wed, May 3, 2017	18.45	18.75	18.40	18.65
6277	NASDAQ	FULT	Tue, May 2, 2017	18.65	18.80	18.35	18.55
6276	NASDAQ	FULT	Mon, May 1, 2017	18.65	18.85	18.38	18.70
6275	NASDAQ	FULT	Fri, Apr 28, 2017	18.90	19.00	18.40	18.45
6274	NASDAQ	FULT	Thu, Apr 27, 2017	19.25	19.30	18.83	18.85
6273	NASDAQ	FULT	Wed, Apr 26, 2017	18.95	19.50	18.90	19.25
6272	NASDAQ	FULT	Tue, Apr 25, 2017	19.00	19.20	18.90	18.95
6271	NASDAQ	FULT	Mon, Apr 24, 2017	18.80	19.20	18.55	18.80
6270	NASDAQ	FULT	Fri, Apr 21, 2017	18.35	18.65	18.05	18.45
6269	NASDAQ	FULT	Thu, Apr 20, 2017	18.15	18.50	17.80	18.45
6268	NASDAQ	FULT	Wed, Apr 19, 2017	18.00	18.20	17.70	17.95
6267	NASDAQ	FULT	Tue, Apr 18, 2017	17.25	17.40	17.03	17.35
6266	NASDAQ	FULT	Mon, Apr 17, 2017	17.10	17.35	16.85	17.35
6265	NASDAQ	FULT	Thu, Apr 13, 2017	17.20	17.33	16.85	17.00
6264	NASDAQ	FULT	Wed, Apr 12, 2017	17.50	17.63	17.20	17.30
6263	NASDAQ	FULT	Tue, Apr 11, 2017	17.25	17.60	17.15	17.60
6262	NASDAQ	FULT	Mon, Apr 10, 2017	17.45	17.60	17.10	17.30
6261	NASDAQ	FULT	Fri, Apr 7, 2017	17.35	17.65	17.25	17.40
6260	NASDAQ	FULT	Thu, Apr 6, 2017	17.25	17.68	17.10	17.55
6259	NASDAQ	FULT	Wed, Apr 5, 2017	17.80	17.90	17.25	17.25
6258	NASDAQ	FULT	Tue, Apr 4, 2017	17.55	17.78	17.50	17.65
6257	NASDAQ	FULT	Mon, Apr 3, 2017	17.90	18.00	17.40	17.65
6256	NASDAQ	FULT	Fri, Mar 31, 2017	17.95	18.03	17.70	17.85
6255	NASDAQ	FULT	Thu, Mar 30, 2017	17.40	18.05	17.35	17.95
6254	NASDAQ	FULT	Wed, Mar 29, 2017	17.50	17.70	17.40	17.45
6253	NASDAQ	FULT	Tue, Mar 28, 2017	17.40	17.65	17.30	17.60
6252	NASDAQ	FULT	Mon, Mar 27, 2017	17.15	17.50	16.90	17.50
6251	NASDAQ	FULT	Fri, Mar 24, 2017	17.60	17.75	17.30	17.45
6250	NASDAQ	FULT	Thu, Mar 23, 2017	17.35	17.78	17.25	17.55
6249	NASDAQ	FULT	Wed, Mar 22, 2017	17.00	17.55	17.00	17.35
6248	NASDAQ	FULT	Tue, Mar 21, 2017	18.70	18.70	17.40	17.45
6247	NASDAQ	FULT	Mon, Mar 20, 2017	18.70	18.75	18.40	18.55
6246	NASDAQ	FULT	Fri, Mar 17, 2017	18.65	18.95	18.50	18.80
6245	NASDAQ	FULT	Thu, Mar 16, 2017	18.70	19.15	18.65	18.80
6244	NASDAQ	FULT	Wed, Mar 15, 2017	18.90	19.10	18.60	18.65
6243	NASDAQ	FULT	Tue, Mar 14, 2017	18.55	18.88	18.45	18.85
6242	NASDAQ	FULT	Mon, Mar 13, 2017	18.65	18.95	18.65	18.75
6241	NASDAQ	FULT	Fri, Mar 10, 2017	18.95	19.01	18.43	18.70
6240	NASDAQ	FULT	Thu, Mar 9, 2017	18.90	19.05	18.75	18.80
6239	NASDAQ	FULT	Wed, Mar 8, 2017	19.25	19.35	18.85	18.85
6238	NASDAQ	FULT	Tue, Mar 7, 2017	19.10	19.25	18.90	19.05
6237	NASDAQ	FULT	Mon, Mar 6, 2017	19.00	19.20	18.90	19.05
6236	NASDAQ	FULT	Fri, Mar 3, 2017	19.00	19.30	19.00	19.20
6235	NASDAQ	FULT	Thu, Mar 2, 2017	19.65	19.65	19.00	19.00
6234	NASDAQ	FULT	Wed, Mar 1, 2017	19.60	19.75	19.45	19.70
6233	NASDAQ	FULT	Tue, Feb 28, 2017	19.35	19.35	19.00	19.13
6232	NASDAQ	FULT	Mon, Feb 27, 2017	19.15	19.35	19.10	19.35
6231	NASDAQ	FULT	Fri, Feb 24, 2017	19.10	19.25	19.05	19.15
6230	NASDAQ	FULT	Thu, Feb 23, 2017	19.30	19.35	19.05	19.35
6229	NASDAQ	FULT	Wed, Feb 22, 2017	19.15	19.40	19.00	19.25
6228	NASDAQ	FULT	Tue, Feb 21, 2017	19.15	19.30	19.05	19.20
6227	NASDAQ	FULT	Fri, Feb 17, 2017	18.95	19.20	18.83	19.10
6226	NASDAQ	FULT	Thu, Feb 16, 2017	18.85	19.10	18.75	19.10
6225	NASDAQ	FULT	Wed, Feb 15, 2017	18.85	19.00	18.75	18.85
6224	NASDAQ	FULT	Tue, Feb 14, 2017	18.55	18.95	18.40	18.85
6223	NASDAQ	FULT	Mon, Feb 13, 2017	18.55	18.75	18.50	18.60
6222	NASDAQ	FULT	Fri, Feb 10, 2017	18.45	18.50	18.25	18.45
6221	NASDAQ	FULT	Thu, Feb 9, 2017	18.15	18.40	18.05	18.30
6220	NASDAQ	FULT	Wed, Feb 8, 2017	18.10	18.10	17.75	18.05
6219	NASDAQ	FULT	Tue, Feb 7, 2017	18.35	18.45	18.05	18.20
6218	NASDAQ	FULT	Mon, Feb 6, 2017	18.45	18.60	18.23	18.30
6217	NASDAQ	FULT	Fri, Feb 3, 2017	18.35	18.60	18.15	18.50
6216	NASDAQ	FULT	Thu, Feb 2, 2017	18.10	18.28	17.90	18.05
6215	NASDAQ	FULT	Wed, Feb 1, 2017	18.45	18.60	18.10	18.25
6214	NASDAQ	FULT	Tue, Jan 31, 2017	18.05	18.35	17.93	18.20
6213	NASDAQ	FULT	Mon, Jan 30, 2017	18.35	18.35	17.95	18.20
6212	NASDAQ	FULT	Fri, Jan 27, 2017	18.75	18.75	18.40	18.45
6211	NASDAQ	FULT	Thu, Jan 26, 2017	18.65	18.85	18.45	18.75
6210	NASDAQ	FULT	Wed, Jan 25, 2017	18.65	18.80	18.53	18.65
6209	NASDAQ	FULT	Tue, Jan 24, 2017	18.10	18.55	18.00	18.40
6208	NASDAQ	FULT	Mon, Jan 23, 2017	18.05	18.20	17.85	18.05
6207	NASDAQ	FULT	Fri, Jan 20, 2017	18.00	18.15	17.80	18.10
6206	NASDAQ	FULT	Thu, Jan 19, 2017	18.20	18.28	17.75	18.00
6205	NASDAQ	FULT	Wed, Jan 18, 2017	18.40	18.40	17.78	18.15
6204	NASDAQ	FULT	Tue, Jan 17, 2017	18.65	18.65	18.03	18.15
6203	NASDAQ	FULT	Fri, Jan 13, 2017	18.70	19.25	18.60	18.80
6202	NASDAQ	FULT	Thu, Jan 12, 2017	18.80	18.85	18.23	18.55
6201	NASDAQ	FULT	Wed, Jan 11, 2017	18.90	18.98	18.65	18.95
6200	NASDAQ	FULT	Tue, Jan 10, 2017	18.65	18.80	18.50	18.80
6199	NASDAQ	FULT	Mon, Jan 9, 2017	18.70	18.75	18.45	18.55
6198	NASDAQ	FULT	Fri, Jan 6, 2017	18.85	18.95	18.70	18.80
6197	NASDAQ	FULT	Thu, Jan 5, 2017	19.00	19.10	18.60	18.80
6196	NASDAQ	FULT	Wed, Jan 4, 2017	18.95	19.20	18.85	19.10
6195	NASDAQ	FULT	Tue, Jan 3, 2017	19.10	19.20	18.65	18.90
6194	NASDAQ	FULT	Fri, Dec 30, 2016	19.00	19.00	18.80	18.80
6193	NASDAQ	FULT	Thu, Dec 29, 2016	19.05	19.30	18.75	18.90
6192	NASDAQ	FULT	Wed, Dec 28, 2016	19.35	19.40	18.95	19.10
6191	NASDAQ	FULT	Tue, Dec 27, 2016	19.30	19.35	19.20	19.35
6190	NASDAQ	FULT	Fri, Dec 23, 2016	19.20	19.25	19.10	19.25
6189	NASDAQ	FULT	Thu, Dec 22, 2016	19.20	19.35	19.03	19.15
6188	NASDAQ	FULT	Wed, Dec 21, 2016	19.35	19.35	19.15	19.20
6187	NASDAQ	FULT	Tue, Dec 20, 2016	19.20	19.45	19.05	19.35
6186	NASDAQ	FULT	Mon, Dec 19, 2016	18.75	19.15	18.75	19.15
6185	NASDAQ	FULT	Fri, Dec 16, 2016	19.10	19.40	18.75	19.10
6184	NASDAQ	FULT	Thu, Dec 15, 2016	18.90	19.15	18.45	19.00
6183	NASDAQ	FULT	Wed, Dec 14, 2016	18.95	19.20	18.55	18.80
6182	NASDAQ	FULT	Tue, Dec 13, 2016	18.95	19.10	18.70	19.05
6181	NASDAQ	FULT	Mon, Dec 12, 2016	19.20	19.35	18.80	18.80
6180	NASDAQ	FULT	Fri, Dec 9, 2016	19.30	19.33	19.00	19.25
6179	NASDAQ	FULT	Thu, Dec 8, 2016	18.80	19.45	18.78	19.25
6178	NASDAQ	FULT	Wed, Dec 7, 2016	18.45	18.85	18.40	18.75
6177	NASDAQ	FULT	Tue, Dec 6, 2016	18.10	18.58	17.95	18.55
6176	NASDAQ	FULT	Mon, Dec 5, 2016	18.00	18.30	17.93	18.25
6175	NASDAQ	FULT	Fri, Dec 2, 2016	17.90	18.00	17.75	17.85
6174	NASDAQ	FULT	Thu, Dec 1, 2016	17.90	18.10	17.55	18.00
6173	NASDAQ	FULT	Wed, Nov 30, 2016	17.85	18.00	17.70	17.75
6172	NASDAQ	FULT	Tue, Nov 29, 2016	17.80	18.00	17.54	17.75
6171	NASDAQ	FULT	Mon, Nov 28, 2016	18.20	18.35	17.58	17.85
6170	NASDAQ	FULT	Fri, Nov 25, 2016	18.40	18.40	18.10	18.25
6169	NASDAQ	FULT	Wed, Nov 23, 2016	18.10	18.30	17.95	18.25
6168	NASDAQ	FULT	Tue, Nov 22, 2016	17.85	18.10	17.75	18.10
6167	NASDAQ	FULT	Mon, Nov 21, 2016	17.90	17.93	17.63	17.90
6166	NASDAQ	FULT	Fri, Nov 18, 2016	17.40	17.85	17.30	17.75
6165	NASDAQ	FULT	Thu, Nov 17, 2016	17.50	17.80	17.45	17.50
6164	NASDAQ	FULT	Wed, Nov 16, 2016	17.15	17.65	17.15	17.55
6163	NASDAQ	FULT	Tue, Nov 15, 2016	17.35	17.75	17.05	17.65
6162	NASDAQ	FULT	Mon, Nov 14, 2016	17.20	17.98	17.15	17.50
6161	NASDAQ	FULT	Fri, Nov 11, 2016	16.30	17.23	16.30	17.15
6160	NASDAQ	FULT	Thu, Nov 10, 2016	16.00	16.85	15.95	16.55
6159	NASDAQ	FULT	Wed, Nov 9, 2016	15.25	16.05	14.90	15.95
6158	NASDAQ	FULT	Tue, Nov 8, 2016	15.00	15.15	14.85	15.05
6157	NASDAQ	FULT	Mon, Nov 7, 2016	14.85	15.10	14.80	15.05
6156	NASDAQ	FULT	Fri, Nov 4, 2016	14.60	14.85	14.48	14.60
6155	NASDAQ	FULT	Thu, Nov 3, 2016	14.60	14.70	14.50	14.55
6154	NASDAQ	FULT	Wed, Nov 2, 2016	14.75	14.75	14.45	14.50
6153	NASDAQ	FULT	Tue, Nov 1, 2016	15.00	15.00	14.60	14.75
6152	NASDAQ	FULT	Mon, Oct 31, 2016	14.85	15.00	14.75	14.90
6151	NASDAQ	FULT	Fri, Oct 28, 2016	14.95	15.00	14.75	14.85
6150	NASDAQ	FULT	Thu, Oct 27, 2016	14.90	15.15	14.85	14.90
6149	NASDAQ	FULT	Wed, Oct 26, 2016	14.75	15.00	14.75	14.90
6148	NASDAQ	FULT	Tue, Oct 25, 2016	14.80	14.95	14.75	14.85
6147	NASDAQ	FULT	Mon, Oct 24, 2016	14.95	15.05	14.80	14.85
6146	NASDAQ	FULT	Fri, Oct 21, 2016	14.70	14.85	14.45	14.80
6145	NASDAQ	FULT	Thu, Oct 20, 2016	14.80	15.00	14.70	14.80
6144	NASDAQ	FULT	Wed, Oct 19, 2016	14.40	14.95	14.30	14.75
6143	NASDAQ	FULT	Tue, Oct 18, 2016	14.30	14.40	14.10	14.30
6142	NASDAQ	FULT	Mon, Oct 17, 2016	14.35	14.40	14.05	14.20
6141	NASDAQ	FULT	Fri, Oct 14, 2016	14.31	14.41	14.23	14.26
6140	NASDAQ	FULT	Thu, Oct 13, 2016	14.40	14.40	14.04	14.16
6139	NASDAQ	FULT	Wed, Oct 12, 2016	14.55	14.64	14.43	14.53
6138	NASDAQ	FULT	Tue, Oct 11, 2016	14.63	14.73	14.46	14.53
6137	NASDAQ	FULT	Mon, Oct 10, 2016	14.70	14.84	14.66	14.70
6136	NASDAQ	FULT	Fri, Oct 7, 2016	14.60	14.63	14.43	14.61
6135	NASDAQ	FULT	Thu, Oct 6, 2016	14.59	14.60	14.46	14.59
6134	NASDAQ	FULT	Wed, Oct 5, 2016	14.42	14.68	14.39	14.57
6133	NASDAQ	FULT	Tue, Oct 4, 2016	14.33	14.44	14.27	14.35
6132	NASDAQ	FULT	Mon, Oct 3, 2016	14.40	14.49	14.26	14.29
6131	NASDAQ	FULT	Fri, Sep 30, 2016	14.36	14.59	14.31	14.52
6130	NASDAQ	FULT	Thu, Sep 29, 2016	14.54	14.72	14.22	14.31
6129	NASDAQ	FULT	Wed, Sep 28, 2016	14.43	14.53	14.07	14.52
6128	NASDAQ	FULT	Tue, Sep 27, 2016	14.28	14.47	14.26	14.46
6127	NASDAQ	FULT	Mon, Sep 26, 2016	14.58	14.61	14.34	14.34
6126	NASDAQ	FULT	Fri, Sep 23, 2016	14.69	14.86	14.67	14.70
6125	NASDAQ	FULT	Thu, Sep 22, 2016	14.63	14.82	14.53	14.80
6124	NASDAQ	FULT	Wed, Sep 21, 2016	14.44	14.56	14.32	14.55
6123	NASDAQ	FULT	Tue, Sep 20, 2016	14.48	14.48	14.38	14.38
6122	NASDAQ	FULT	Mon, Sep 19, 2016	14.38	14.50	14.28	14.41
6121	NASDAQ	FULT	Fri, Sep 16, 2016	14.41	14.41	14.20	14.32
6120	NASDAQ	FULT	Thu, Sep 15, 2016	14.30	14.45	14.26	14.45
6119	NASDAQ	FULT	Wed, Sep 14, 2016	14.46	14.48	14.26	14.30
6118	NASDAQ	FULT	Tue, Sep 13, 2016	14.51	14.52	14.26	14.48
6117	NASDAQ	FULT	Mon, Sep 12, 2016	14.41	14.63	14.12	14.63
6116	NASDAQ	FULT	Fri, Sep 9, 2016	14.30	14.41	14.26	14.27
6115	NASDAQ	FULT	Thu, Sep 8, 2016	14.39	14.42	14.31	14.38
6114	NASDAQ	FULT	Wed, Sep 7, 2016	14.11	14.35	14.08	14.35
6113	NASDAQ	FULT	Tue, Sep 6, 2016	14.53	14.55	14.14	14.17
6112	NASDAQ	FULT	Fri, Sep 2, 2016	14.39	14.49	14.26	14.48
6111	NASDAQ	FULT	Thu, Sep 1, 2016	14.54	14.56	14.16	14.34
6110	NASDAQ	FULT	Wed, Aug 31, 2016	14.49	14.52	14.34	14.46
6109	NASDAQ	FULT	Tue, Aug 30, 2016	14.30	14.47	14.30	14.47
6108	NASDAQ	FULT	Mon, Aug 29, 2016	14.26	14.38	14.26	14.32
6107	NASDAQ	FULT	Fri, Aug 26, 2016	14.23	14.34	14.12	14.23
6106	NASDAQ	FULT	Thu, Aug 25, 2016	14.12	14.19	14.08	14.17
6105	NASDAQ	FULT	Wed, Aug 24, 2016	14.12	14.17	14.00	14.11
6104	NASDAQ	FULT	Tue, Aug 23, 2016	14.14	14.18	14.10	14.11
6103	NASDAQ	FULT	Mon, Aug 22, 2016	13.96	14.06	13.95	14.06
6102	NASDAQ	FULT	Fri, Aug 19, 2016	14.01	14.05	13.94	14.04
6101	NASDAQ	FULT	Thu, Aug 18, 2016	13.90	14.02	13.83	14.01
6100	NASDAQ	FULT	Wed, Aug 17, 2016	13.88	13.95	13.81	13.83
6099	NASDAQ	FULT	Tue, Aug 16, 2016	13.92	13.98	13.85	13.91
6098	NASDAQ	FULT	Mon, Aug 15, 2016	13.86	14.02	13.84	14.01
6097	NASDAQ	FULT	Fri, Aug 12, 2016	13.72	13.80	13.59	13.79
6096	NASDAQ	FULT	Thu, Aug 11, 2016	13.84	13.88	13.79	13.80
6095	NASDAQ	FULT	Wed, Aug 10, 2016	13.99	14.02	13.78	13.82
6094	NASDAQ	FULT	Tue, Aug 9, 2016	13.92	14.04	13.91	13.99
6093	NASDAQ	FULT	Mon, Aug 8, 2016	14.16	14.17	13.94	13.95
6092	NASDAQ	FULT	Fri, Aug 5, 2016	13.75	14.13	13.67	14.12
6091	NASDAQ	FULT	Thu, Aug 4, 2016	13.65	13.72	13.61	13.64
6090	NASDAQ	FULT	Wed, Aug 3, 2016	13.46	13.66	13.46	13.64
6089	NASDAQ	FULT	Tue, Aug 2, 2016	13.54	13.59	13.39	13.44
6088	NASDAQ	FULT	Mon, Aug 1, 2016	13.72	13.80	13.54	13.56
6087	NASDAQ	FULT	Fri, Jul 29, 2016	13.67	13.75	13.59	13.65
6086	NASDAQ	FULT	Thu, Jul 28, 2016	13.60	13.73	13.53	13.68
6085	NASDAQ	FULT	Wed, Jul 27, 2016	13.66	13.74	13.56	13.65
6084	NASDAQ	FULT	Tue, Jul 26, 2016	13.55	13.65	13.49	13.64
6083	NASDAQ	FULT	Mon, Jul 25, 2016	13.67	13.73	13.51	13.55
6082	NASDAQ	FULT	Fri, Jul 22, 2016	13.63	13.74	13.45	13.72
6081	NASDAQ	FULT	Thu, Jul 21, 2016	13.76	13.85	13.42	13.55
6080	NASDAQ	FULT	Wed, Jul 20, 2016	13.98	13.98	13.72	13.73
6079	NASDAQ	FULT	Tue, Jul 19, 2016	13.75	13.99	13.74	13.87
6078	NASDAQ	FULT	Mon, Jul 18, 2016	14.07	14.10	13.77	13.85
6077	NASDAQ	FULT	Fri, Jul 15, 2016	14.22	14.22	14.00	14.04
6076	NASDAQ	FULT	Thu, Jul 14, 2016	14.16	14.25	14.07	14.07
6075	NASDAQ	FULT	Wed, Jul 13, 2016	13.97	14.03	13.91	13.97
6074	NASDAQ	FULT	Tue, Jul 12, 2016	13.92	14.03	13.89	13.97
6073	NASDAQ	FULT	Mon, Jul 11, 2016	13.61	13.80	13.57	13.74
6072	NASDAQ	FULT	Fri, Jul 8, 2016	13.46	13.61	13.45	13.49
6071	NASDAQ	FULT	Thu, Jul 7, 2016	13.19	13.39	13.19	13.29
6070	NASDAQ	FULT	Wed, Jul 6, 2016	12.94	13.21	12.91	13.17
6069	NASDAQ	FULT	Tue, Jul 5, 2016	13.21	13.22	12.95	13.05
6068	NASDAQ	FULT	Fri, Jul 1, 2016	13.40	13.49	13.20	13.33
6067	NASDAQ	FULT	Thu, Jun 30, 2016	13.26	13.51	13.14	13.50
6066	NASDAQ	FULT	Wed, Jun 29, 2016	13.17	13.27	13.04	13.26
6065	NASDAQ	FULT	Tue, Jun 28, 2016	12.92	13.13	12.87	13.08
6064	NASDAQ	FULT	Mon, Jun 27, 2016	13.04	13.08	12.66	12.74
6063	NASDAQ	FULT	Fri, Jun 24, 2016	13.43	13.69	13.21	13.22
6062	NASDAQ	FULT	Thu, Jun 23, 2016	13.80	14.12	13.80	14.11
6061	NASDAQ	FULT	Wed, Jun 22, 2016	13.65	13.81	13.54	13.61
6060	NASDAQ	FULT	Tue, Jun 21, 2016	13.62	13.71	13.51	13.61
6059	NASDAQ	FULT	Mon, Jun 20, 2016	13.66	13.83	13.58	13.60
6058	NASDAQ	FULT	Fri, Jun 17, 2016	13.43	13.58	13.34	13.47
6057	NASDAQ	FULT	Thu, Jun 16, 2016	13.41	13.47	13.25	13.40
6056	NASDAQ	FULT	Wed, Jun 15, 2016	13.58	13.76	13.50	13.54
6055	NASDAQ	FULT	Tue, Jun 14, 2016	13.62	13.78	13.44	13.51
6054	NASDAQ	FULT	Mon, Jun 13, 2016	13.83	13.94	13.66	13.70
6053	NASDAQ	FULT	Fri, Jun 10, 2016	13.85	13.98	13.81	13.90
6052	NASDAQ	FULT	Thu, Jun 9, 2016	14.15	14.15	13.94	14.07
6051	NASDAQ	FULT	Wed, Jun 8, 2016	14.14	14.25	14.00	14.23
6050	NASDAQ	FULT	Tue, Jun 7, 2016	14.23	14.27	14.15	14.16
6049	NASDAQ	FULT	Mon, Jun 6, 2016	14.15	14.35	13.91	14.25
6048	NASDAQ	FULT	Fri, Jun 3, 2016	14.13	14.13	13.74	14.10
6047	NASDAQ	FULT	Thu, Jun 2, 2016	14.21	14.31	14.14	14.30
6046	NASDAQ	FULT	Wed, Jun 1, 2016	14.14	14.32	14.04	14.27
6045	NASDAQ	FULT	Tue, May 31, 2016	14.26	14.29	14.14	14.25
6044	NASDAQ	FULT	Fri, May 27, 2016	14.02	14.21	14.02	14.21
6043	NASDAQ	FULT	Thu, May 26, 2016	14.21	14.21	14.00	14.02
6042	NASDAQ	FULT	Wed, May 25, 2016	14.05	14.23	13.99	14.18
6041	NASDAQ	FULT	Tue, May 24, 2016	13.84	14.04	13.64	14.01
6040	NASDAQ	FULT	Mon, May 23, 2016	13.74	13.80	13.63	13.70
6039	NASDAQ	FULT	Fri, May 20, 2016	13.68	13.83	13.57	13.77
6038	NASDAQ	FULT	Thu, May 19, 2016	13.72	13.82	13.41	13.59
6037	NASDAQ	FULT	Wed, May 18, 2016	13.27	13.79	13.27	13.74
6036	NASDAQ	FULT	Tue, May 17, 2016	13.41	13.63	13.23	13.28
6035	NASDAQ	FULT	Mon, May 16, 2016	13.27	13.54	13.23	13.46
6034	NASDAQ	FULT	Fri, May 13, 2016	13.45	13.60	13.19	13.22
6033	NASDAQ	FULT	Thu, May 12, 2016	13.55	13.63	13.37	13.46
6032	NASDAQ	FULT	Wed, May 11, 2016	13.49	13.63	13.46	13.48
6031	NASDAQ	FULT	Tue, May 10, 2016	13.44	13.58	13.33	13.55
6030	NASDAQ	FULT	Mon, May 9, 2016	13.36	13.43	13.21	13.31
6029	NASDAQ	FULT	Fri, May 6, 2016	13.24	13.37	13.14	13.37
6028	NASDAQ	FULT	Thu, May 5, 2016	13.48	13.52	13.27	13.29
6027	NASDAQ	FULT	Wed, May 4, 2016	13.60	13.65	13.27	13.40
6026	NASDAQ	FULT	Tue, May 3, 2016	13.80	13.80	13.57	13.67
6025	NASDAQ	FULT	Mon, May 2, 2016	14.00	14.07	13.92	14.01
6024	NASDAQ	FULT	Fri, Apr 29, 2016	13.96	14.03	13.83	13.99
6023	NASDAQ	FULT	Thu, Apr 28, 2016	14.09	14.12	13.89	13.97
6022	NASDAQ	FULT	Wed, Apr 27, 2016	14.18	14.23	14.02	14.16
6021	NASDAQ	FULT	Tue, Apr 26, 2016	14.13	14.26	14.04	14.22
6020	NASDAQ	FULT	Mon, Apr 25, 2016	14.13	14.16	13.92	14.05
6019	NASDAQ	FULT	Fri, Apr 22, 2016	13.99	14.20	13.98	14.14
6018	NASDAQ	FULT	Thu, Apr 21, 2016	14.00	14.29	14.00	14.04
6017	NASDAQ	FULT	Wed, Apr 20, 2016	13.96	14.23	13.86	14.20
6016	NASDAQ	FULT	Tue, Apr 19, 2016	13.95	14.14	13.93	14.12
6015	NASDAQ	FULT	Mon, Apr 18, 2016	13.71	13.96	13.69	13.93
6014	NASDAQ	FULT	Fri, Apr 15, 2016	13.91	13.95	13.75	13.85
6013	NASDAQ	FULT	Thu, Apr 14, 2016	13.77	14.03	13.74	13.90
6012	NASDAQ	FULT	Wed, Apr 13, 2016	13.46	13.82	13.37	13.81
6011	NASDAQ	FULT	Tue, Apr 12, 2016	13.10	13.34	13.08	13.33
6010	NASDAQ	FULT	Mon, Apr 11, 2016	13.01	13.26	12.95	13.10
6009	NASDAQ	FULT	Fri, Apr 8, 2016	12.94	13.10	12.88	12.94
6008	NASDAQ	FULT	Thu, Apr 7, 2016	13.05	13.09	12.70	12.80
6007	NASDAQ	FULT	Wed, Apr 6, 2016	13.07	13.18	12.98	13.17
6006	NASDAQ	FULT	Tue, Apr 5, 2016	13.35	13.35	13.35	13.07
6005	NASDAQ	FULT	Mon, Apr 4, 2016	13.37	13.45	13.28	13.35
6004	NASDAQ	FULT	Fri, Apr 1, 2016	13.23	13.41	13.16	13.39
6003	NASDAQ	FULT	Thu, Mar 31, 2016	13.50	13.56	13.29	13.53
6002	NASDAQ	FULT	Wed, Mar 30, 2016	13.56	13.74	13.46	13.53
6001	NASDAQ	FULT	Tue, Mar 29, 2016	13.25	13.56	13.08	13.31
6000	NASDAQ	FULT	Mon, Mar 28, 2016	13.37	13.38	13.21	13.31
5999	NASDAQ	FULT	Thu, Mar 24, 2016	13.32	13.32	13.32	13.30
5998	NASDAQ	FULT	Wed, Mar 23, 2016	13.42	13.50	13.32	13.32
5997	NASDAQ	FULT	Tue, Mar 22, 2016	13.42	13.59	13.31	13.50
5996	NASDAQ	FULT	Mon, Mar 21, 2016	13.58	13.63	13.43	13.53
5995	NASDAQ	FULT	Fri, Mar 18, 2016	13.44	13.69	13.36	13.60
5994	NASDAQ	FULT	Thu, Mar 17, 2016	13.14	13.42	13.02	13.39
5993	NASDAQ	FULT	Wed, Mar 16, 2016	13.27	13.42	13.14	13.22
5992	NASDAQ	FULT	Tue, Mar 15, 2016	13.40	13.40	13.40	13.28
5991	NASDAQ	FULT	Mon, Mar 14, 2016	13.42	13.47	13.30	13.40
5990	NASDAQ	FULT	Fri, Mar 11, 2016	13.24	13.50	13.23	13.50
5989	NASDAQ	FULT	Thu, Mar 10, 2016	13.10	13.19	12.92	13.04
5988	NASDAQ	FULT	Wed, Mar 9, 2016	13.09	13.09	13.09	13.04
5987	NASDAQ	FULT	Tue, Mar 8, 2016	13.25	13.29	13.07	13.39
5986	NASDAQ	FULT	Mon, Mar 7, 2016	13.22	13.42	13.22	13.39
5985	NASDAQ	FULT	Fri, Mar 4, 2016	13.40	13.40	13.40	13.53
5984	NASDAQ	FULT	Thu, Mar 3, 2016	13.19	13.19	13.19	13.40
5983	NASDAQ	FULT	Wed, Mar 2, 2016	13.07	13.19	13.00	13.05
5982	NASDAQ	FULT	Tue, Mar 1, 2016	12.61	12.61	12.61	13.05
5981	NASDAQ	FULT	Mon, Feb 29, 2016	12.90	13.07	12.60	12.90
5980	NASDAQ	FULT	Fri, Feb 26, 2016	12.85	12.85	12.85	12.90
5979	NASDAQ	FULT	Thu, Feb 25, 2016	12.65	12.87	12.58	12.85
5978	NASDAQ	FULT	Wed, Feb 24, 2016	12.48	12.60	12.28	12.59
5977	NASDAQ	FULT	Tue, Feb 23, 2016	12.87	12.87	12.53	12.65
5976	NASDAQ	FULT	Mon, Feb 22, 2016	12.78	12.88	12.71	12.87
5975	NASDAQ	FULT	Fri, Feb 19, 2016	12.48	12.70	12.46	12.70
5974	NASDAQ	FULT	Thu, Feb 18, 2016	12.95	12.97	12.41	12.54
5973	NASDAQ	FULT	Wed, Feb 17, 2016	12.88	12.94	12.70	12.93
5972	NASDAQ	FULT	Tue, Feb 16, 2016	12.71	12.89	12.63	12.78
5971	NASDAQ	FULT	Fri, Feb 12, 2016	12.09	12.62	12.09	12.59
5970	NASDAQ	FULT	Thu, Feb 11, 2016	11.94	12.12	11.78	11.93
5969	NASDAQ	FULT	Wed, Feb 10, 2016	12.46	12.59	12.22	12.22
5968	NASDAQ	FULT	Tue, Feb 9, 2016	12.19	12.49	12.19	12.39
5967	NASDAQ	FULT	Mon, Feb 8, 2016	12.22	12.43	12.14	12.37
5966	NASDAQ	FULT	Fri, Feb 5, 2016	12.61	12.71	12.40	12.40
5965	NASDAQ	FULT	Thu, Feb 4, 2016	12.45	12.75	12.28	12.62
5964	NASDAQ	FULT	Wed, Feb 3, 2016	12.55	12.55	12.17	12.51
5963	NASDAQ	FULT	Tue, Feb 2, 2016	12.52	12.54	12.35	12.42
5962	NASDAQ	FULT	Mon, Feb 1, 2016	12.78	12.89	12.62	12.69
5961	NASDAQ	FULT	Fri, Jan 29, 2016	12.51	12.85	12.46	12.85
5960	NASDAQ	FULT	Thu, Jan 28, 2016	12.45	12.58	12.38	12.51
5959	NASDAQ	FULT	Wed, Jan 27, 2016	12.12	12.55	12.09	12.30
5958	NASDAQ	FULT	Tue, Jan 26, 2016	11.87	12.23	11.78	12.18
5957	NASDAQ	FULT	Mon, Jan 25, 2016	12.14	12.21	11.76	11.79
5956	NASDAQ	FULT	Fri, Jan 22, 2016	12.29	12.39	12.18	12.25
5955	NASDAQ	FULT	Thu, Jan 21, 2016	12.34	12.42	12.06	12.14
5954	NASDAQ	FULT	Wed, Jan 20, 2016	12.24	12.42	11.48	12.08
5953	NASDAQ	FULT	Tue, Jan 19, 2016	11.89	11.95	11.60	11.66
5952	NASDAQ	FULT	Fri, Jan 15, 2016	11.62	11.81	11.48	11.76
5951	NASDAQ	FULT	Thu, Jan 14, 2016	11.85	12.05	11.66	11.94
5950	NASDAQ	FULT	Wed, Jan 13, 2016	12.23	12.28	11.67	11.74
5949	NASDAQ	FULT	Tue, Jan 12, 2016	12.35	12.35	12.01	12.20
5948	NASDAQ	FULT	Mon, Jan 11, 2016	12.29	12.33	12.12	12.19
5947	NASDAQ	FULT	Fri, Jan 8, 2016	12.56	12.56	12.18	12.19
5946	NASDAQ	FULT	Thu, Jan 7, 2016	12.50	12.66	12.42	12.43
5945	NASDAQ	FULT	Wed, Jan 6, 2016	12.51	12.81	12.51	12.75
5944	NASDAQ	FULT	Tue, Jan 5, 2016	12.73	12.81	12.63	12.74
5943	NASDAQ	FULT	Mon, Jan 4, 2016	12.75	12.86	12.60	12.68
5942	NASDAQ	FULT	Thu, Dec 31, 2015	13.18	13.25	13.01	13.01
5941	NASDAQ	FULT	Wed, Dec 30, 2015	13.40	13.40	13.22	13.23
5940	NASDAQ	FULT	Tue, Dec 29, 2015	13.33	13.44	13.26	13.39
5939	NASDAQ	FULT	Mon, Dec 28, 2015	13.32	13.41	13.08	13.34
5938	NASDAQ	FULT	Thu, Dec 24, 2015	13.32	13.44	13.29	13.39
5937	NASDAQ	FULT	Wed, Dec 23, 2015	13.25	13.41	13.21	13.33
5936	NASDAQ	FULT	Tue, Dec 22, 2015	13.23	13.38	13.01	13.21
5935	NASDAQ	FULT	Mon, Dec 21, 2015	13.16	13.26	13.01	13.20
5934	NASDAQ	FULT	Fri, Dec 18, 2015	13.18	13.40	12.85	13.10
5933	NASDAQ	FULT	Thu, Dec 17, 2015	13.46	13.50	13.16	13.26
5932	NASDAQ	FULT	Wed, Dec 16, 2015	13.60	13.60	13.20	13.43
5931	NASDAQ	FULT	Tue, Dec 15, 2015	13.27	13.49	13.15	13.45
5930	NASDAQ	FULT	Mon, Dec 14, 2015	13.06	13.29	12.93	13.12
5929	NASDAQ	FULT	Fri, Dec 11, 2015	13.17	13.27	12.94	13.05
5928	NASDAQ	FULT	Thu, Dec 10, 2015	13.38	13.51	13.24	13.42
5927	NASDAQ	FULT	Wed, Dec 9, 2015	13.57	13.74	13.27	13.37
5926	NASDAQ	FULT	Tue, Dec 8, 2015	13.78	13.83	13.59	13.64
5925	NASDAQ	FULT	Mon, Dec 7, 2015	14.18	14.21	13.81	13.90
5924	NASDAQ	FULT	Fri, Dec 4, 2015	13.98	14.27	13.96	14.21
5923	NASDAQ	FULT	Thu, Dec 3, 2015	14.35	14.38	13.93	13.95
5922	NASDAQ	FULT	Wed, Dec 2, 2015	14.55	14.55	14.18	14.20
5921	NASDAQ	FULT	Tue, Dec 1, 2015	14.48	14.59	14.38	14.51
5920	NASDAQ	FULT	Mon, Nov 30, 2015	14.47	14.54	14.40	14.47
5919	NASDAQ	FULT	Fri, Nov 27, 2015	14.44	14.48	14.32	14.45
5918	NASDAQ	FULT	Wed, Nov 25, 2015	14.50	14.54	14.33	14.47
5917	NASDAQ	FULT	Tue, Nov 24, 2015	14.22	14.54	14.22	14.49
5916	NASDAQ	FULT	Mon, Nov 23, 2015	14.31	14.49	14.31	14.36
5915	NASDAQ	FULT	Fri, Nov 20, 2015	14.31	14.41	14.22	14.35
5914	NASDAQ	FULT	Thu, Nov 19, 2015	14.30	14.32	14.13	14.23
5913	NASDAQ	FULT	Wed, Nov 18, 2015	14.10	14.30	14.00	14.28
5912	NASDAQ	FULT	Tue, Nov 17, 2015	14.10	14.24	14.01	14.08
5911	NASDAQ	FULT	Mon, Nov 16, 2015	13.84	14.06	13.79	14.06
5910	NASDAQ	FULT	Fri, Nov 13, 2015	13.90	14.06	13.79	13.88
5909	NASDAQ	FULT	Thu, Nov 12, 2015	14.24	14.51	13.98	13.99
5908	NASDAQ	FULT	Wed, Nov 11, 2015	14.47	14.55	14.30	14.34
5907	NASDAQ	FULT	Tue, Nov 10, 2015	14.23	14.44	14.20	14.43
5906	NASDAQ	FULT	Mon, Nov 9, 2015	14.38	14.39	14.16	14.26
5905	NASDAQ	FULT	Fri, Nov 6, 2015	14.16	14.50	14.13	14.32
5904	NASDAQ	FULT	Thu, Nov 5, 2015	13.75	14.06	13.72	13.95
5903	NASDAQ	FULT	Wed, Nov 4, 2015	13.74	13.80	13.65	13.72
5902	NASDAQ	FULT	Tue, Nov 3, 2015	13.57	13.80	13.56	13.68
5901	NASDAQ	FULT	Mon, Nov 2, 2015	13.51	13.69	13.41	13.65
5900	NASDAQ	FULT	Fri, Oct 30, 2015	13.65	13.73	13.34	13.42
5899	NASDAQ	FULT	Thu, Oct 29, 2015	13.78	13.94	13.58	13.72
5898	NASDAQ	FULT	Wed, Oct 28, 2015	13.26	13.81	13.26	13.80
5897	NASDAQ	FULT	Tue, Oct 27, 2015	13.26	13.38	13.11	13.24
5896	NASDAQ	FULT	Mon, Oct 26, 2015	13.34	13.44	13.20	13.31
5895	NASDAQ	FULT	Fri, Oct 23, 2015	13.14	13.43	13.08	13.41
5894	NASDAQ	FULT	Thu, Oct 22, 2015	12.92	13.18	12.89	13.00
5893	NASDAQ	FULT	Wed, Oct 21, 2015	12.91	13.10	12.72	12.79
5892	NASDAQ	FULT	Tue, Oct 20, 2015	12.29	12.39	12.17	12.34
5891	NASDAQ	FULT	Mon, Oct 19, 2015	12.22	12.37	12.18	12.24
5890	NASDAQ	FULT	Fri, Oct 16, 2015	12.35	12.37	12.18	12.24
5889	NASDAQ	FULT	Thu, Oct 15, 2015	12.17	12.34	11.98	12.29
5888	NASDAQ	FULT	Wed, Oct 14, 2015	12.37	12.50	11.99	12.05
5887	NASDAQ	FULT	Tue, Oct 13, 2015	12.34	12.58	12.34	12.40
5886	NASDAQ	FULT	Mon, Oct 12, 2015	12.38	12.50	12.26	12.49
5885	NASDAQ	FULT	Fri, Oct 9, 2015	12.46	12.56	12.30	12.37
5884	NASDAQ	FULT	Thu, Oct 8, 2015	12.35	12.51	12.27	12.48
5883	NASDAQ	FULT	Wed, Oct 7, 2015	12.22	12.37	12.19	12.37
5882	NASDAQ	FULT	Tue, Oct 6, 2015	12.12	12.26	12.09	12.16
5881	NASDAQ	FULT	Mon, Oct 5, 2015	11.96	12.19	11.96	12.19
5880	NASDAQ	FULT	Fri, Oct 2, 2015	11.92	12.01	11.61	11.91
5879	NASDAQ	FULT	Thu, Oct 1, 2015	12.06	12.17	12.00	12.12
5878	NASDAQ	FULT	Wed, Sep 30, 2015	12.06	12.13	12.00	12.10
5877	NASDAQ	FULT	Tue, Sep 29, 2015	11.87	12.01	11.86	11.94
5876	NASDAQ	FULT	Mon, Sep 28, 2015	12.03	12.08	11.93	11.98
5875	NASDAQ	FULT	Fri, Sep 25, 2015	12.15	12.22	12.05	12.08
5874	NASDAQ	FULT	Thu, Sep 24, 2015	11.70	12.00	11.68	11.98
5873	NASDAQ	FULT	Wed, Sep 23, 2015	11.78	11.88	11.70	11.81
5872	NASDAQ	FULT	Tue, Sep 22, 2015	11.76	11.85	11.71	11.78
5871	NASDAQ	FULT	Mon, Sep 21, 2015	11.79	11.95	11.79	11.91
5870	NASDAQ	FULT	Fri, Sep 18, 2015	11.84	11.99	11.68	11.73
5869	NASDAQ	FULT	Thu, Sep 17, 2015	12.37	12.48	11.99	12.05
5868	NASDAQ	FULT	Wed, Sep 16, 2015	12.37	12.38	12.21	12.36
5867	NASDAQ	FULT	Tue, Sep 15, 2015	12.21	12.37	12.15	12.33
5866	NASDAQ	FULT	Mon, Sep 14, 2015	12.14	12.23	12.08	12.16
5865	NASDAQ	FULT	Fri, Sep 11, 2015	11.98	12.14	11.97	12.13
5864	NASDAQ	FULT	Thu, Sep 10, 2015	11.99	12.19	11.95	12.07
5863	NASDAQ	FULT	Wed, Sep 9, 2015	12.16	12.18	11.99	12.01
5862	NASDAQ	FULT	Tue, Sep 8, 2015	11.94	12.05	11.87	12.03
5861	NASDAQ	FULT	Fri, Sep 4, 2015	11.73	11.81	11.66	11.75
5860	NASDAQ	FULT	Thu, Sep 3, 2015	11.78	11.99	11.74	11.88
5859	NASDAQ	FULT	Wed, Sep 2, 2015	11.82	11.86	11.63	11.82
5858	NASDAQ	FULT	Tue, Sep 1, 2015	11.94	12.00	11.65	11.69
5857	NASDAQ	FULT	Mon, Aug 31, 2015	12.04	12.18	11.97	12.16
5856	NASDAQ	FULT	Fri, Aug 28, 2015	12.00	12.17	12.00	12.08
5855	NASDAQ	FULT	Thu, Aug 27, 2015	12.06	12.19	11.96	12.10
5854	NASDAQ	FULT	Wed, Aug 26, 2015	11.86	11.95	11.62	11.94
5853	NASDAQ	FULT	Tue, Aug 25, 2015	12.19	12.19	11.60	11.61
5852	NASDAQ	FULT	Mon, Aug 24, 2015	11.88	12.29	11.81	11.86
5851	NASDAQ	FULT	Fri, Aug 21, 2015	12.26	12.58	12.26	12.44
5850	NASDAQ	FULT	Thu, Aug 20, 2015	12.86	12.89	12.53	12.54
5849	NASDAQ	FULT	Wed, Aug 19, 2015	13.09	13.12	12.96	12.97
5848	NASDAQ	FULT	Tue, Aug 18, 2015	13.12	13.22	13.08	13.13
5847	NASDAQ	FULT	Mon, Aug 17, 2015	13.00	13.20	12.96	13.11
5846	NASDAQ	FULT	Fri, Aug 14, 2015	12.93	13.09	12.93	13.09
5845	NASDAQ	FULT	Thu, Aug 13, 2015	12.92	13.03	12.85	12.98
5844	NASDAQ	FULT	Wed, Aug 12, 2015	12.98	13.00	12.71	12.89
5843	NASDAQ	FULT	Tue, Aug 11, 2015	13.05	13.12	12.94	13.04
5842	NASDAQ	FULT	Mon, Aug 10, 2015	13.05	13.22	13.05	13.18
5841	NASDAQ	FULT	Fri, Aug 7, 2015	13.05	13.15	12.97	13.02
5840	NASDAQ	FULT	Thu, Aug 6, 2015	13.14	13.17	13.02	13.08
5839	NASDAQ	FULT	Wed, Aug 5, 2015	13.08	13.23	13.02	13.10
5838	NASDAQ	FULT	Tue, Aug 4, 2015	13.01	13.21	12.98	13.06
5837	NASDAQ	FULT	Mon, Aug 3, 2015	12.95	13.04	12.92	12.99
5836	NASDAQ	FULT	Fri, Jul 31, 2015	12.95	13.00	12.86	12.96
5835	NASDAQ	FULT	Thu, Jul 30, 2015	12.88	12.98	12.86	12.95
5834	NASDAQ	FULT	Wed, Jul 29, 2015	12.75	13.02	12.69	12.95
5833	NASDAQ	FULT	Tue, Jul 28, 2015	12.69	12.80	12.58	12.76
5832	NASDAQ	FULT	Mon, Jul 27, 2015	12.46	12.64	12.39	12.63
5831	NASDAQ	FULT	Fri, Jul 24, 2015	12.79	12.85	12.63	12.65
5830	NASDAQ	FULT	Thu, Jul 23, 2015	13.05	13.13	12.82	12.86
5829	NASDAQ	FULT	Wed, Jul 22, 2015	13.04	13.24	13.00	13.09
5828	NASDAQ	FULT	Tue, Jul 21, 2015	13.40	13.62	13.27	13.33
5827	NASDAQ	FULT	Mon, Jul 20, 2015	13.39	13.46	13.31	13.44
5826	NASDAQ	FULT	Fri, Jul 17, 2015	13.47	13.47	13.21	13.32
5825	NASDAQ	FULT	Thu, Jul 16, 2015	13.66	13.66	13.43	13.45
5824	NASDAQ	FULT	Wed, Jul 15, 2015	13.46	13.56	13.37	13.50
5823	NASDAQ	FULT	Tue, Jul 14, 2015	13.36	13.47	13.24	13.42
5822	NASDAQ	FULT	Mon, Jul 13, 2015	13.30	13.39	13.25	13.34
5821	NASDAQ	FULT	Fri, Jul 10, 2015	13.16	13.26	13.11	13.23
5820	NASDAQ	FULT	Thu, Jul 9, 2015	13.06	13.12	12.91	13.02
5819	NASDAQ	FULT	Wed, Jul 8, 2015	12.80	12.94	12.77	12.90
5818	NASDAQ	FULT	Tue, Jul 7, 2015	13.08	13.16	12.78	12.91
5817	NASDAQ	FULT	Mon, Jul 6, 2015	12.97	13.14	12.84	13.12
5816	NASDAQ	FULT	Thu, Jul 2, 2015	13.26	13.26	12.97	13.05
5815	NASDAQ	FULT	Wed, Jul 1, 2015	13.21	13.27	13.11	13.25
5814	NASDAQ	FULT	Tue, Jun 30, 2015	13.16	13.28	13.02	13.06
5813	NASDAQ	FULT	Mon, Jun 29, 2015	13.34	13.35	13.04	13.04
5812	NASDAQ	FULT	Fri, Jun 26, 2015	13.34	13.47	13.26	13.38
5811	NASDAQ	FULT	Thu, Jun 25, 2015	13.42	13.47	13.25	13.33
5810	NASDAQ	FULT	Wed, Jun 24, 2015	13.48	13.52	13.34	13.36
5809	NASDAQ	FULT	Tue, Jun 23, 2015	13.39	13.52	13.33	13.48
5808	NASDAQ	FULT	Mon, Jun 22, 2015	13.34	13.39	13.21	13.37
5807	NASDAQ	FULT	Fri, Jun 19, 2015	13.23	13.25	13.16	13.22
5806	NASDAQ	FULT	Thu, Jun 18, 2015	13.15	13.26	13.07	13.23
5805	NASDAQ	FULT	Wed, Jun 17, 2015	13.40	13.48	13.12	13.13
5804	NASDAQ	FULT	Tue, Jun 16, 2015	13.19	13.40	13.12	13.36
5803	NASDAQ	FULT	Mon, Jun 15, 2015	13.15	13.27	13.04	13.17
5802	NASDAQ	FULT	Fri, Jun 12, 2015	13.29	13.29	13.19	13.24
5801	NASDAQ	FULT	Thu, Jun 11, 2015	13.31	13.37	13.21	13.35
5800	NASDAQ	FULT	Wed, Jun 10, 2015	13.24	13.41	13.21	13.34
5799	NASDAQ	FULT	Tue, Jun 9, 2015	12.98	13.24	12.96	13.15
5798	NASDAQ	FULT	Mon, Jun 8, 2015	12.98	13.09	12.88	13.01
5797	NASDAQ	FULT	Fri, Jun 5, 2015	12.91	13.04	12.89	13.02
5796	NASDAQ	FULT	Thu, Jun 4, 2015	12.93	12.99	12.78	12.83
5795	NASDAQ	FULT	Wed, Jun 3, 2015	12.85	13.04	12.85	13.03
5794	NASDAQ	FULT	Tue, Jun 2, 2015	12.61	12.87	12.55	12.82
5793	NASDAQ	FULT	Mon, Jun 1, 2015	12.66	12.73	12.52	12.62
5792	NASDAQ	FULT	Fri, May 29, 2015	12.76	12.77	12.63	12.66
5791	NASDAQ	FULT	Thu, May 28, 2015	12.68	12.78	12.65	12.77
5790	NASDAQ	FULT	Wed, May 27, 2015	12.59	12.70	12.52	12.68
5789	NASDAQ	FULT	Tue, May 26, 2015	12.66	12.66	12.52	12.60
5788	NASDAQ	FULT	Fri, May 22, 2015	12.75	12.82	12.68	12.69
5787	NASDAQ	FULT	Thu, May 21, 2015	12.75	12.83	12.69	12.76
5786	NASDAQ	FULT	Wed, May 20, 2015	12.88	12.90	12.72	12.79
5785	NASDAQ	FULT	Tue, May 19, 2015	12.78	12.92	12.78	12.91
5784	NASDAQ	FULT	Mon, May 18, 2015	12.57	12.81	12.57	12.79
5783	NASDAQ	FULT	Fri, May 15, 2015	12.73	12.75	12.51	12.60
5782	NASDAQ	FULT	Thu, May 14, 2015	12.65	12.75	12.61	12.75
5781	NASDAQ	FULT	Wed, May 13, 2015	12.53	12.66	12.47	12.62
5780	NASDAQ	FULT	Tue, May 12, 2015	12.48	12.60	12.38	12.54
5779	NASDAQ	FULT	Mon, May 11, 2015	12.42	12.60	12.39	12.54
5778	NASDAQ	FULT	Fri, May 8, 2015	12.37	12.48	12.27	12.44
5777	NASDAQ	FULT	Thu, May 7, 2015	12.28	12.43	12.18	12.35
5776	NASDAQ	FULT	Wed, May 6, 2015	12.25	12.30	12.10	12.29
5775	NASDAQ	FULT	Tue, May 5, 2015	12.23	12.34	12.14	12.16
5774	NASDAQ	FULT	Mon, May 4, 2015	12.12	12.28	12.12	12.26
5773	NASDAQ	FULT	Fri, May 1, 2015	12.27	12.28	12.08	12.12
5772	NASDAQ	FULT	Thu, Apr 30, 2015	12.14	12.36	12.10	12.16
5771	NASDAQ	FULT	Wed, Apr 29, 2015	12.06	12.27	12.04	12.18
5770	NASDAQ	FULT	Tue, Apr 28, 2015	12.00	12.15	11.95	12.12
5769	NASDAQ	FULT	Mon, Apr 27, 2015	12.10	12.26	11.85	11.97
5768	NASDAQ	FULT	Fri, Apr 24, 2015	12.19	12.23	12.04	12.09
5767	NASDAQ	FULT	Thu, Apr 23, 2015	12.26	12.36	11.98	12.20
5766	NASDAQ	FULT	Wed, Apr 22, 2015	12.49	12.74	12.32	12.50
5765	NASDAQ	FULT	Tue, Apr 21, 2015	12.33	12.41	12.23	12.29
5764	NASDAQ	FULT	Mon, Apr 20, 2015	12.28	12.41	12.15	12.29
5763	NASDAQ	FULT	Fri, Apr 17, 2015	12.33	12.38	12.22	12.26
5762	NASDAQ	FULT	Thu, Apr 16, 2015	12.45	12.46	12.28	12.41
5761	NASDAQ	FULT	Wed, Apr 15, 2015	12.34	12.47	12.33	12.41
5760	NASDAQ	FULT	Tue, Apr 14, 2015	12.36	12.40	12.25	12.32
5759	NASDAQ	FULT	Mon, Apr 13, 2015	12.33	12.49	12.33	12.42
5758	NASDAQ	FULT	Fri, Apr 10, 2015	12.39	12.41	12.27	12.36
5757	NASDAQ	FULT	Thu, Apr 9, 2015	12.36	12.41	12.23	12.37
5756	NASDAQ	FULT	Wed, Apr 8, 2015	12.37	12.49	12.35	12.38
5755	NASDAQ	FULT	Tue, Apr 7, 2015	12.34	12.46	12.31	12.38
5754	NASDAQ	FULT	Mon, Apr 6, 2015	12.23	12.45	12.14	12.33
5753	NASDAQ	FULT	Thu, Apr 2, 2015	12.31	12.42	12.31	12.37
5752	NASDAQ	FULT	Wed, Apr 1, 2015	12.30	12.39	12.20	12.33
5751	NASDAQ	FULT	Tue, Mar 31, 2015	12.19	12.37	12.14	12.34
5750	NASDAQ	FULT	Mon, Mar 30, 2015	12.17	12.32	12.13	12.26
5749	NASDAQ	FULT	Fri, Mar 27, 2015	12.25	12.25	12.12	12.20
5748	NASDAQ	FULT	Thu, Mar 26, 2015	12.13	12.30	12.04	12.25
5747	NASDAQ	FULT	Wed, Mar 25, 2015	12.38	12.41	12.15	12.16
5746	NASDAQ	FULT	Tue, Mar 24, 2015	12.49	12.50	12.38	12.40
5745	NASDAQ	FULT	Mon, Mar 23, 2015	12.62	12.68	12.39	12.48
5744	NASDAQ	FULT	Fri, Mar 20, 2015	12.41	12.64	12.33	12.63
5743	NASDAQ	FULT	Thu, Mar 19, 2015	12.27	12.40	12.17	12.37
5742	NASDAQ	FULT	Wed, Mar 18, 2015	12.50	12.60	12.24	12.33
5741	NASDAQ	FULT	Tue, Mar 17, 2015	12.32	12.48	12.15	12.48
5740	NASDAQ	FULT	Mon, Mar 16, 2015	12.40	12.50	12.33	12.36
5739	NASDAQ	FULT	Fri, Mar 13, 2015	12.47	12.50	12.24	12.41
5738	NASDAQ	FULT	Thu, Mar 12, 2015	12.29	12.54	12.25	12.52
5737	NASDAQ	FULT	Wed, Mar 11, 2015	12.14	12.28	12.13	12.26
5736	NASDAQ	FULT	Tue, Mar 10, 2015	12.39	12.41	12.11	12.11
5735	NASDAQ	FULT	Mon, Mar 9, 2015	12.24	12.54	12.21	12.53
5734	NASDAQ	FULT	Fri, Mar 6, 2015	12.14	12.38	12.04	12.26
5733	NASDAQ	FULT	Thu, Mar 5, 2015	12.12	12.14	11.96	12.13
5732	NASDAQ	FULT	Wed, Mar 4, 2015	12.08	12.08	11.99	12.07
5731	NASDAQ	FULT	Tue, Mar 3, 2015	12.13	12.20	12.06	12.11
5730	NASDAQ	FULT	Mon, Mar 2, 2015	12.09	12.22	12.05	12.16
5729	NASDAQ	FULT	Fri, Feb 27, 2015	12.17	12.20	11.96	12.10
5728	NASDAQ	FULT	Thu, Feb 26, 2015	12.13	12.20	12.11	12.19
5727	NASDAQ	FULT	Wed, Feb 25, 2015	12.23	12.23	12.15	12.17
5726	NASDAQ	FULT	Tue, Feb 24, 2015	12.20	12.33	12.14	12.23
5725	NASDAQ	FULT	Mon, Feb 23, 2015	12.11	12.19	12.05	12.19
5724	NASDAQ	FULT	Fri, Feb 20, 2015	11.97	12.17	11.89	12.17
5723	NASDAQ	FULT	Thu, Feb 19, 2015	11.98	12.07	11.87	12.02
5722	NASDAQ	FULT	Wed, Feb 18, 2015	12.15	12.18	11.97	12.01
5721	NASDAQ	FULT	Tue, Feb 17, 2015	12.10	12.23	12.02	12.19
5720	NASDAQ	FULT	Fri, Feb 13, 2015	12.06	12.17	12.02	12.12
5719	NASDAQ	FULT	Thu, Feb 12, 2015	11.92	12.11	11.85	12.10
5718	NASDAQ	FULT	Wed, Feb 11, 2015	11.83	11.90	11.79	11.84
5717	NASDAQ	FULT	Tue, Feb 10, 2015	11.90	11.93	11.81	11.86
5716	NASDAQ	FULT	Mon, Feb 9, 2015	11.85	11.96	11.72	11.85
5715	NASDAQ	FULT	Fri, Feb 6, 2015	11.82	12.01	11.73	11.91
5714	NASDAQ	FULT	Thu, Feb 5, 2015	11.57	11.79	11.57	11.72
5713	NASDAQ	FULT	Wed, Feb 4, 2015	11.55	11.66	11.52	11.54
5712	NASDAQ	FULT	Tue, Feb 3, 2015	11.43	11.70	11.41	11.58
5711	NASDAQ	FULT	Mon, Feb 2, 2015	11.21	11.45	11.15	11.39
5710	NASDAQ	FULT	Fri, Jan 30, 2015	11.19	11.31	11.09	11.15
5709	NASDAQ	FULT	Thu, Jan 29, 2015	11.17	11.35	11.12	11.32
5708	NASDAQ	FULT	Wed, Jan 28, 2015	11.39	11.42	11.10	11.12
5707	NASDAQ	FULT	Tue, Jan 27, 2015	11.27	11.39	11.27	11.33
5706	NASDAQ	FULT	Mon, Jan 26, 2015	11.30	11.49	11.24	11.41
5705	NASDAQ	FULT	Fri, Jan 23, 2015	11.61	11.65	11.32	11.34
5704	NASDAQ	FULT	Thu, Jan 22, 2015	11.22	11.63	11.11	11.60
5703	NASDAQ	FULT	Wed, Jan 21, 2015	11.50	11.55	11.00	11.23
5702	NASDAQ	FULT	Tue, Jan 20, 2015	11.63	11.71	11.42	11.53
5701	NASDAQ	FULT	Fri, Jan 16, 2015	11.49	11.67	11.47	11.65
5700	NASDAQ	FULT	Thu, Jan 15, 2015	11.65	11.75	11.48	11.54
5699	NASDAQ	FULT	Wed, Jan 14, 2015	11.66	11.75	11.51	11.68
5698	NASDAQ	FULT	Tue, Jan 13, 2015	11.98	12.13	11.73	11.80
5697	NASDAQ	FULT	Mon, Jan 12, 2015	11.81	11.94	11.74	11.88
5696	NASDAQ	FULT	Fri, Jan 9, 2015	12.11	12.15	11.82	11.83
5695	NASDAQ	FULT	Thu, Jan 8, 2015	11.98	12.11	11.94	12.09
5694	NASDAQ	FULT	Wed, Jan 7, 2015	11.94	11.95	11.81	11.92
5693	NASDAQ	FULT	Tue, Jan 6, 2015	12.04	12.10	11.74	11.85
5692	NASDAQ	FULT	Mon, Jan 5, 2015	12.27	12.27	11.97	12.04
5691	NASDAQ	FULT	Fri, Jan 2, 2015	12.44	12.46	12.15	12.33
5690	NASDAQ	FULT	Wed, Dec 31, 2014	12.54	12.56	12.35	12.36
5689	NASDAQ	FULT	Tue, Dec 30, 2014	12.40	12.57	12.30	12.48
5688	NASDAQ	FULT	Mon, Dec 29, 2014	12.45	12.67	12.44	12.57
5687	NASDAQ	FULT	Fri, Dec 26, 2014	12.47	12.56	12.44	12.47
5686	NASDAQ	FULT	Wed, Dec 24, 2014	12.49	12.49	12.32	12.40
5685	NASDAQ	FULT	Tue, Dec 23, 2014	12.49	12.60	12.35	12.52
5684	NASDAQ	FULT	Mon, Dec 22, 2014	12.36	12.49	12.22	12.44
5683	NASDAQ	FULT	Fri, Dec 19, 2014	12.35	12.46	12.24	12.36
5682	NASDAQ	FULT	Thu, Dec 18, 2014	12.36	12.44	12.26	12.37
5681	NASDAQ	FULT	Wed, Dec 17, 2014	11.87	12.26	11.87	12.24
5680	NASDAQ	FULT	Tue, Dec 16, 2014	11.79	12.05	11.72	11.86
5679	NASDAQ	FULT	Mon, Dec 15, 2014	11.93	12.04	11.76	11.84
5678	NASDAQ	FULT	Fri, Dec 12, 2014	11.82	12.02	11.81	11.87
5677	NASDAQ	FULT	Thu, Dec 11, 2014	11.99	12.06	11.87	11.90
5676	NASDAQ	FULT	Wed, Dec 10, 2014	12.29	12.35	11.87	11.89
5675	NASDAQ	FULT	Tue, Dec 9, 2014	12.15	12.41	12.12	12.34
5674	NASDAQ	FULT	Mon, Dec 8, 2014	12.16	12.49	12.12	12.31
5673	NASDAQ	FULT	Fri, Dec 5, 2014	12.12	12.43	12.12	12.25
5672	NASDAQ	FULT	Thu, Dec 4, 2014	12.02	12.10	11.95	12.06
5671	NASDAQ	FULT	Wed, Dec 3, 2014	11.94	12.09	11.89	12.07
5670	NASDAQ	FULT	Tue, Dec 2, 2014	11.78	12.10	11.78	11.95
5669	NASDAQ	FULT	Mon, Dec 1, 2014	11.93	11.97	11.70	11.80
5668	NASDAQ	FULT	Fri, Nov 28, 2014	12.15	12.22	11.91	11.94
5667	NASDAQ	FULT	Wed, Nov 26, 2014	12.21	12.23	12.07	12.16
5666	NASDAQ	FULT	Tue, Nov 25, 2014	12.22	12.30	12.17	12.27
5665	NASDAQ	FULT	Mon, Nov 24, 2014	12.14	12.23	12.08	12.22
5664	NASDAQ	FULT	Fri, Nov 21, 2014	12.30	12.33	12.07	12.09
5663	NASDAQ	FULT	Thu, Nov 20, 2014	12.03	12.22	12.00	12.22
5662	NASDAQ	FULT	Wed, Nov 19, 2014	12.12	12.21	11.98	12.07
5661	NASDAQ	FULT	Tue, Nov 18, 2014	12.23	12.27	12.13	12.15
5660	NASDAQ	FULT	Mon, Nov 17, 2014	12.24	12.27	12.17	12.21
5659	NASDAQ	FULT	Fri, Nov 14, 2014	12.29	12.37	12.22	12.27
5658	NASDAQ	FULT	Thu, Nov 13, 2014	12.59	12.60	12.39	12.41
5657	NASDAQ	FULT	Wed, Nov 12, 2014	11.99	12.52	11.99	12.46
5656	NASDAQ	FULT	Tue, Nov 11, 2014	12.07	12.12	12.03	12.06
5655	NASDAQ	FULT	Mon, Nov 10, 2014	12.00	12.10	11.89	12.10
5654	NASDAQ	FULT	Fri, Nov 7, 2014	12.00	12.09	11.90	12.01
5653	NASDAQ	FULT	Thu, Nov 6, 2014	11.88	12.02	11.85	12.00
5652	NASDAQ	FULT	Wed, Nov 5, 2014	11.83	11.91	11.71	11.90
5651	NASDAQ	FULT	Tue, Nov 4, 2014	11.77	11.89	11.67	11.74
5650	NASDAQ	FULT	Mon, Nov 3, 2014	11.88	11.95	11.74	11.81
5649	NASDAQ	FULT	Fri, Oct 31, 2014	11.84	11.94	11.74	11.88
5648	NASDAQ	FULT	Thu, Oct 30, 2014	11.70	11.80	11.60	11.73
5647	NASDAQ	FULT	Wed, Oct 29, 2014	11.47	11.76	11.43	11.74
5646	NASDAQ	FULT	Tue, Oct 28, 2014	11.32	11.54	11.32	11.49
5645	NASDAQ	FULT	Mon, Oct 27, 2014	11.20	11.33	11.15	11.30
5644	NASDAQ	FULT	Fri, Oct 24, 2014	11.21	11.36	11.21	11.28
5643	NASDAQ	FULT	Thu, Oct 23, 2014	11.44	11.50	11.23	11.24
5642	NASDAQ	FULT	Wed, Oct 22, 2014	11.44	11.54	11.20	11.30
5641	NASDAQ	FULT	Tue, Oct 21, 2014	10.84	11.10	10.84	11.03
5640	NASDAQ	FULT	Mon, Oct 20, 2014	10.72	10.82	10.68	10.82
5639	NASDAQ	FULT	Fri, Oct 17, 2014	10.83	10.86	10.69	10.77
5638	NASDAQ	FULT	Thu, Oct 16, 2014	10.47	10.77	10.45	10.74
5637	NASDAQ	FULT	Wed, Oct 15, 2014	10.75	10.76	10.43	10.58
5636	NASDAQ	FULT	Tue, Oct 14, 2014	10.86	11.01	10.80	10.88
5635	NASDAQ	FULT	Mon, Oct 13, 2014	10.73	10.90	10.73	10.82
5634	NASDAQ	FULT	Fri, Oct 10, 2014	10.85	10.96	10.71	10.72
5633	NASDAQ	FULT	Thu, Oct 9, 2014	11.11	11.11	10.84	10.84
5632	NASDAQ	FULT	Wed, Oct 8, 2014	10.85	11.15	10.85	11.13
5631	NASDAQ	FULT	Tue, Oct 7, 2014	10.99	11.03	10.86	10.87
5630	NASDAQ	FULT	Mon, Oct 6, 2014	11.14	11.20	11.00	11.05
5629	NASDAQ	FULT	Fri, Oct 3, 2014	11.20	11.26	11.10	11.11
5628	NASDAQ	FULT	Thu, Oct 2, 2014	10.98	11.16	10.96	11.10
5627	NASDAQ	FULT	Wed, Oct 1, 2014	11.08	11.15	10.92	11.00
5626	NASDAQ	FULT	Tue, Sep 30, 2014	11.16	11.31	11.05	11.08
5625	NASDAQ	FULT	Mon, Sep 29, 2014	11.11	11.23	11.10	11.17
5624	NASDAQ	FULT	Fri, Sep 26, 2014	11.27	11.30	11.20	11.30
5623	NASDAQ	FULT	Thu, Sep 25, 2014	11.37	11.37	11.20	11.25
5622	NASDAQ	FULT	Wed, Sep 24, 2014	11.45	11.49	11.35	11.42
5621	NASDAQ	FULT	Tue, Sep 23, 2014	11.61	11.66	11.44	11.45
5620	NASDAQ	FULT	Mon, Sep 22, 2014	11.75	11.82	11.63	11.64
5619	NASDAQ	FULT	Fri, Sep 19, 2014	11.93	12.00	11.74	11.79
5618	NASDAQ	FULT	Thu, Sep 18, 2014	11.73	11.99	11.70	11.90
5617	NASDAQ	FULT	Wed, Sep 17, 2014	11.69	11.85	11.64	11.71
5616	NASDAQ	FULT	Tue, Sep 16, 2014	11.75	11.85	11.63	11.68
5615	NASDAQ	FULT	Mon, Sep 15, 2014	11.81	11.85	11.74	11.77
5614	NASDAQ	FULT	Fri, Sep 12, 2014	11.80	11.91	11.76	11.83
5613	NASDAQ	FULT	Thu, Sep 11, 2014	11.64	11.81	11.57	11.79
5612	NASDAQ	FULT	Wed, Sep 10, 2014	11.62	11.74	11.56	11.71
5611	NASDAQ	FULT	Tue, Sep 9, 2014	11.65	11.68	11.52	11.59
5610	NASDAQ	FULT	Mon, Sep 8, 2014	11.71	11.77	11.62	11.70
5609	NASDAQ	FULT	Fri, Sep 5, 2014	11.54	11.76	11.47	11.75
5608	NASDAQ	FULT	Thu, Sep 4, 2014	11.59	11.71	11.52	11.56
5607	NASDAQ	FULT	Wed, Sep 3, 2014	11.67	11.70	11.58	11.60
5606	NASDAQ	FULT	Tue, Sep 2, 2014	11.57	11.69	11.48	11.63
5605	NASDAQ	FULT	Fri, Aug 29, 2014	11.48	11.56	11.42	11.54
5604	NASDAQ	FULT	Thu, Aug 28, 2014	11.47	11.49	11.36	11.44
5603	NASDAQ	FULT	Wed, Aug 27, 2014	11.62	11.62	11.49	11.51
5602	NASDAQ	FULT	Tue, Aug 26, 2014	11.54	11.64	11.51	11.60
5601	NASDAQ	FULT	Mon, Aug 25, 2014	11.59	11.65	11.52	11.54
5600	NASDAQ	FULT	Fri, Aug 22, 2014	11.51	11.62	11.47	11.54
5599	NASDAQ	FULT	Thu, Aug 21, 2014	11.37	11.58	11.31	11.52
5598	NASDAQ	FULT	Wed, Aug 20, 2014	11.32	11.44	11.28	11.37
5597	NASDAQ	FULT	Tue, Aug 19, 2014	11.34	11.44	11.30	11.36
5596	NASDAQ	FULT	Mon, Aug 18, 2014	11.24	11.39	11.19	11.32
5595	NASDAQ	FULT	Fri, Aug 15, 2014	11.22	11.32	11.10	11.16
5594	NASDAQ	FULT	Thu, Aug 14, 2014	11.16	11.27	11.16	11.20
5593	NASDAQ	FULT	Wed, Aug 13, 2014	11.21	11.27	11.12	11.17
5592	NASDAQ	FULT	Tue, Aug 12, 2014	11.14	11.27	11.13	11.18
5591	NASDAQ	FULT	Mon, Aug 11, 2014	11.13	11.28	11.07	11.16
5590	NASDAQ	FULT	Fri, Aug 8, 2014	11.13	11.17	11.06	11.07
5589	NASDAQ	FULT	Thu, Aug 7, 2014	11.21	11.28	11.08	11.12
5588	NASDAQ	FULT	Wed, Aug 6, 2014	11.13	11.26	11.12	11.17
5587	NASDAQ	FULT	Tue, Aug 5, 2014	11.10	11.30	11.09	11.17
5586	NASDAQ	FULT	Mon, Aug 4, 2014	11.14	11.23	11.05	11.14
5585	NASDAQ	FULT	Fri, Aug 1, 2014	11.32	11.39	11.06	11.10
5584	NASDAQ	FULT	Thu, Jul 31, 2014	11.41	11.52	11.30	11.34
5583	NASDAQ	FULT	Wed, Jul 30, 2014	11.48	11.62	11.34	11.48
5582	NASDAQ	FULT	Tue, Jul 29, 2014	11.34	11.58	11.34	11.43
5581	NASDAQ	FULT	Mon, Jul 28, 2014	11.38	11.43	11.28	11.33
5580	NASDAQ	FULT	Fri, Jul 25, 2014	11.31	11.50	11.30	11.42
5579	NASDAQ	FULT	Thu, Jul 24, 2014	11.32	11.42	11.26	11.34
5578	NASDAQ	FULT	Wed, Jul 23, 2014	11.52	11.73	11.08	11.41
5577	NASDAQ	FULT	Tue, Jul 22, 2014	11.82	11.87	11.73	11.74
5576	NASDAQ	FULT	Mon, Jul 21, 2014	11.70	11.81	11.65	11.72
5575	NASDAQ	FULT	Fri, Jul 18, 2014	11.67	11.91	11.45	11.73
5574	NASDAQ	FULT	Thu, Jul 17, 2014	12.04	12.08	11.85	11.88
5573	NASDAQ	FULT	Wed, Jul 16, 2014	12.38	12.39	12.10	12.13
5572	NASDAQ	FULT	Tue, Jul 15, 2014	12.28	12.37	12.23	12.34
5571	NASDAQ	FULT	Mon, Jul 14, 2014	12.28	12.35	12.18	12.23
5570	NASDAQ	FULT	Fri, Jul 11, 2014	12.29	12.29	12.14	12.20
5569	NASDAQ	FULT	Thu, Jul 10, 2014	12.15	12.35	12.06	12.28
5568	NASDAQ	FULT	Wed, Jul 9, 2014	12.32	12.42	12.25	12.32
5567	NASDAQ	FULT	Tue, Jul 8, 2014	12.42	12.42	12.24	12.31
5566	NASDAQ	FULT	Mon, Jul 7, 2014	12.50	12.52	12.42	12.45
5565	NASDAQ	FULT	Thu, Jul 3, 2014	12.43	12.64	12.43	12.56
5564	NASDAQ	FULT	Wed, Jul 2, 2014	12.50	12.61	12.33	12.40
5563	NASDAQ	FULT	Tue, Jul 1, 2014	12.41	12.71	12.36	12.53
5562	NASDAQ	FULT	Mon, Jun 30, 2014	12.35	12.40	12.24	12.39
5561	NASDAQ	FULT	Fri, Jun 27, 2014	12.18	12.48	12.18	12.38
5560	NASDAQ	FULT	Thu, Jun 26, 2014	12.36	12.38	12.16	12.34
5559	NASDAQ	FULT	Wed, Jun 25, 2014	12.18	12.38	12.02	12.35
5558	NASDAQ	FULT	Tue, Jun 24, 2014	12.28	12.46	12.18	12.21
5557	NASDAQ	FULT	Mon, Jun 23, 2014	12.44	12.46	12.27	12.29
5556	NASDAQ	FULT	Fri, Jun 20, 2014	12.50	12.56	12.41	12.45
5555	NASDAQ	FULT	Thu, Jun 19, 2014	12.49	12.49	12.33	12.43
5554	NASDAQ	FULT	Wed, Jun 18, 2014	12.45	12.54	12.35	12.48
5553	NASDAQ	FULT	Tue, Jun 17, 2014	12.23	12.62	12.20	12.47
5552	NASDAQ	FULT	Mon, Jun 16, 2014	12.36	12.38	12.15	12.25
5551	NASDAQ	FULT	Fri, Jun 13, 2014	12.41	12.56	12.02	12.42
5550	NASDAQ	FULT	Thu, Jun 12, 2014	12.41	12.49	12.32	12.41
5549	NASDAQ	FULT	Wed, Jun 11, 2014	12.54	12.54	12.41	12.43
5548	NASDAQ	FULT	Tue, Jun 10, 2014	12.61	12.62	12.49	12.57
5547	NASDAQ	FULT	Mon, Jun 9, 2014	12.38	12.63	12.35	12.62
5546	NASDAQ	FULT	Fri, Jun 6, 2014	12.32	12.48	12.28	12.38
5545	NASDAQ	FULT	Thu, Jun 5, 2014	12.12	12.33	12.04	12.29
5544	NASDAQ	FULT	Wed, Jun 4, 2014	12.12	12.18	11.98	12.09
5543	NASDAQ	FULT	Tue, Jun 3, 2014	11.95	12.21	11.95	12.16
5542	NASDAQ	FULT	Mon, Jun 2, 2014	11.93	12.09	11.84	12.06
5541	NASDAQ	FULT	Fri, May 30, 2014	11.97	12.08	11.92	11.95
5540	NASDAQ	FULT	Thu, May 29, 2014	12.06	12.11	11.97	12.00
5539	NASDAQ	FULT	Wed, May 28, 2014	11.98	12.00	11.84	11.96
5538	NASDAQ	FULT	Tue, May 27, 2014	11.99	12.05	11.86	11.99
5537	NASDAQ	FULT	Fri, May 23, 2014	11.93	12.01	11.89	11.97
5536	NASDAQ	FULT	Thu, May 22, 2014	11.83	11.96	11.78	11.92
5535	NASDAQ	FULT	Wed, May 21, 2014	11.79	11.90	11.73	11.79
5534	NASDAQ	FULT	Tue, May 20, 2014	11.90	11.90	11.58	11.69
5533	NASDAQ	FULT	Mon, May 19, 2014	11.70	11.99	11.65	11.88
5532	NASDAQ	FULT	Fri, May 16, 2014	11.52	11.57	11.43	11.55
5531	NASDAQ	FULT	Thu, May 15, 2014	11.60	11.63	11.35	11.55
5530	NASDAQ	FULT	Wed, May 14, 2014	11.81	11.82	11.61	11.66
5529	NASDAQ	FULT	Tue, May 13, 2014	11.96	11.98	11.84	11.88
5528	NASDAQ	FULT	Mon, May 12, 2014	11.85	12.05	11.80	12.00
5527	NASDAQ	FULT	Fri, May 9, 2014	11.74	11.85	11.65	11.80
5526	NASDAQ	FULT	Thu, May 8, 2014	11.98	12.09	11.78	11.79
5525	NASDAQ	FULT	Wed, May 7, 2014	12.62	12.02	11.79	12.01
5524	NASDAQ	FULT	Tue, May 6, 2014	12.01	12.06	11.86	11.89
5523	NASDAQ	FULT	Mon, May 5, 2014	12.25	12.25	11.94	12.03
5522	NASDAQ	FULT	Fri, May 2, 2014	12.11	12.31	12.11	12.16
5521	NASDAQ	FULT	Thu, May 1, 2014	12.24	12.26	12.01	12.10
5520	NASDAQ	FULT	Wed, Apr 30, 2014	12.20	12.24	12.08	12.19
5519	NASDAQ	FULT	Tue, Apr 29, 2014	12.35	12.46	12.17	12.20
5518	NASDAQ	FULT	Mon, Apr 28, 2014	12.41	12.47	12.22	12.32
5517	NASDAQ	FULT	Fri, Apr 25, 2014	12.49	12.64	12.37	12.40
5516	NASDAQ	FULT	Thu, Apr 24, 2014	12.71	12.77	12.52	12.55
5515	NASDAQ	FULT	Wed, Apr 23, 2014	12.50	12.84	12.38	12.62
5514	NASDAQ	FULT	Tue, Apr 22, 2014	12.30	12.44	12.25	12.33
5513	NASDAQ	FULT	Mon, Apr 21, 2014	12.27	12.37	12.22	12.29
5512	NASDAQ	FULT	Thu, Apr 17, 2014	12.30	12.38	12.22	12.31
5511	NASDAQ	FULT	Wed, Apr 16, 2014	12.27	12.34	12.18	12.30
5510	NASDAQ	FULT	Tue, Apr 15, 2014	12.19	12.23	11.98	12.21
5509	NASDAQ	FULT	Mon, Apr 14, 2014	12.10	12.22	12.00	12.12
5508	NASDAQ	FULT	Fri, Apr 11, 2014	12.11	12.20	11.96	12.03
5507	NASDAQ	FULT	Thu, Apr 10, 2014	12.45	12.47	12.17	12.19
5506	NASDAQ	FULT	Wed, Apr 9, 2014	12.56	12.58	12.40	12.46
5505	NASDAQ	FULT	Tue, Apr 8, 2014	12.46	12.60	12.42	12.51
5504	NASDAQ	FULT	Mon, Apr 7, 2014	12.58	12.72	12.43	12.49
5503	NASDAQ	FULT	Fri, Apr 4, 2014	13.06	13.16	12.65	12.65
5502	NASDAQ	FULT	Thu, Apr 3, 2014	12.75	13.05	12.72	13.04
5501	NASDAQ	FULT	Wed, Apr 2, 2014	12.66	12.87	12.59	12.76
5500	NASDAQ	FULT	Tue, Apr 1, 2014	12.58	12.66	12.50	12.61
5499	NASDAQ	FULT	Mon, Mar 31, 2014	12.54	12.66	12.47	12.58
5498	NASDAQ	FULT	Fri, Mar 28, 2014	12.37	12.53	12.34	12.43
5497	NASDAQ	FULT	Thu, Mar 27, 2014	12.67	12.77	12.44	12.46
5496	NASDAQ	FULT	Wed, Mar 26, 2014	12.92	12.93	12.66	12.67
5495	NASDAQ	FULT	Tue, Mar 25, 2014	12.99	12.99	12.73	12.85
5494	NASDAQ	FULT	Mon, Mar 24, 2014	12.91	13.07	12.85	12.93
5493	NASDAQ	FULT	Fri, Mar 21, 2014	12.90	13.00	12.85	12.89
5492	NASDAQ	FULT	Thu, Mar 20, 2014	12.81	13.05	12.81	12.90
5491	NASDAQ	FULT	Wed, Mar 19, 2014	12.84	13.00	12.72	12.86
5490	NASDAQ	FULT	Tue, Mar 18, 2014	12.77	12.85	12.71	12.83
5489	NASDAQ	FULT	Mon, Mar 17, 2014	12.73	12.82	12.59	12.76
5488	NASDAQ	FULT	Fri, Mar 14, 2014	12.54	12.74	12.43	12.65
5487	NASDAQ	FULT	Thu, Mar 13, 2014	12.65	12.70	12.52	12.58
5486	NASDAQ	FULT	Wed, Mar 12, 2014	12.63	12.69	12.50	12.61
5485	NASDAQ	FULT	Tue, Mar 11, 2014	12.77	12.77	12.57	12.67
5484	NASDAQ	FULT	Mon, Mar 10, 2014	12.67	12.78	12.51	12.76
5483	NASDAQ	FULT	Fri, Mar 7, 2014	12.59	12.78	12.57	12.68
5482	NASDAQ	FULT	Thu, Mar 6, 2014	12.48	12.64	12.44	12.55
5481	NASDAQ	FULT	Wed, Mar 5, 2014	12.44	12.50	12.35	12.43
5480	NASDAQ	FULT	Tue, Mar 4, 2014	12.34	12.50	12.32	12.41
5479	NASDAQ	FULT	Mon, Mar 3, 2014	12.18	12.36	12.07	12.18
5478	NASDAQ	FULT	Fri, Feb 28, 2014	12.33	12.56	12.25	12.31
5477	NASDAQ	FULT	Thu, Feb 27, 2014	12.29	12.39	12.20	12.31
5476	NASDAQ	FULT	Wed, Feb 26, 2014	12.13	12.33	12.13	12.29
5475	NASDAQ	FULT	Tue, Feb 25, 2014	12.29	12.29	12.13	12.14
5474	NASDAQ	FULT	Mon, Feb 24, 2014	12.10	12.35	12.10	12.26
5473	NASDAQ	FULT	Fri, Feb 21, 2014	12.10	12.16	12.04	12.10
5472	NASDAQ	FULT	Thu, Feb 20, 2014	12.20	12.32	11.97	12.06
5471	NASDAQ	FULT	Wed, Feb 19, 2014	12.58	12.62	12.18	12.19
5470	NASDAQ	FULT	Tue, Feb 18, 2014	12.58	12.73	12.56	12.62
5469	NASDAQ	FULT	Fri, Feb 14, 2014	12.47	12.69	12.44	12.61
5468	NASDAQ	FULT	Thu, Feb 13, 2014	12.46	12.54	12.37	12.47
5467	NASDAQ	FULT	Wed, Feb 12, 2014	12.53	12.78	12.53	12.57
5466	NASDAQ	FULT	Tue, Feb 11, 2014	12.33	12.70	12.28	12.54
5465	NASDAQ	FULT	Mon, Feb 10, 2014	12.29	12.39	12.18	12.34
5464	NASDAQ	FULT	Fri, Feb 7, 2014	12.30	12.37	12.16	12.28
5463	NASDAQ	FULT	Thu, Feb 6, 2014	12.08	12.26	12.05	12.26
5462	NASDAQ	FULT	Wed, Feb 5, 2014	12.04	12.16	11.97	12.08
5461	NASDAQ	FULT	Tue, Feb 4, 2014	11.82	12.11	11.73	12.06
5460	NASDAQ	FULT	Mon, Feb 3, 2014	12.27	12.43	11.76	11.78
5459	NASDAQ	FULT	Fri, Jan 31, 2014	12.59	12.70	12.33	12.35
5458	NASDAQ	FULT	Thu, Jan 30, 2014	12.62	12.82	12.52	12.75
5457	NASDAQ	FULT	Wed, Jan 29, 2014	12.64	12.78	12.55	12.55
5456	NASDAQ	FULT	Tue, Jan 28, 2014	12.58	12.76	12.58	12.74
5455	NASDAQ	FULT	Mon, Jan 27, 2014	12.59	12.67	12.52	12.58
5454	NASDAQ	FULT	Fri, Jan 24, 2014	12.55	12.67	12.41	12.52
5453	NASDAQ	FULT	Thu, Jan 23, 2014	12.91	12.91	12.54	12.59
5452	NASDAQ	FULT	Wed, Jan 22, 2014	12.80	13.03	12.50	12.91
5451	NASDAQ	FULT	Tue, Jan 21, 2014	12.89	13.07	12.88	12.98
5450	NASDAQ	FULT	Fri, Jan 17, 2014	12.84	12.93	12.78	12.88
5449	NASDAQ	FULT	Thu, Jan 16, 2014	12.96	12.96	12.79	12.82
5448	NASDAQ	FULT	Wed, Jan 15, 2014	13.01	13.05	12.89	12.94
5447	NASDAQ	FULT	Tue, Jan 14, 2014	12.95	12.97	12.83	12.90
5446	NASDAQ	FULT	Mon, Jan 13, 2014	12.87	12.93	12.77	12.85
5445	NASDAQ	FULT	Fri, Jan 10, 2014	13.09	13.10	12.85	12.88
5444	NASDAQ	FULT	Thu, Jan 9, 2014	13.07	13.18	13.03	13.07
5443	NASDAQ	FULT	Wed, Jan 8, 2014	13.04	13.18	12.97	13.05
5442	NASDAQ	FULT	Tue, Jan 7, 2014	12.96	13.11	12.94	13.06
5441	NASDAQ	FULT	Mon, Jan 6, 2014	12.97	13.01	12.82	12.85
5440	NASDAQ	FULT	Fri, Jan 3, 2014	15.10	12.94	12.80	12.91
5439	NASDAQ	FULT	Thu, Jan 2, 2014	13.03	13.05	12.84	12.91
5438	NASDAQ	FULT	Tue, Dec 31, 2013	13.18	13.18	13.08	13.09
5437	NASDAQ	FULT	Mon, Dec 30, 2013	13.20	13.21	13.08	13.15
5436	NASDAQ	FULT	Fri, Dec 27, 2013	13.30	13.30	13.12	13.27
5435	NASDAQ	FULT	Thu, Dec 26, 2013	13.31	13.40	13.20	13.21
5434	NASDAQ	FULT	Tue, Dec 24, 2013	13.27	13.37	13.26	13.29
5433	NASDAQ	FULT	Mon, Dec 23, 2013	13.01	13.29	12.96	13.28
5432	NASDAQ	FULT	Fri, Dec 20, 2013	12.89	13.01	12.87	12.92
5431	NASDAQ	FULT	Thu, Dec 19, 2013	13.05	13.07	12.89	12.89
5430	NASDAQ	FULT	Wed, Dec 18, 2013	12.86	13.14	12.85	13.12
5429	NASDAQ	FULT	Tue, Dec 17, 2013	12.95	12.95	12.84	12.86
5428	NASDAQ	FULT	Mon, Dec 16, 2013	12.79	12.99	12.71	12.96
5427	NASDAQ	FULT	Fri, Dec 13, 2013	12.82	12.89	12.65	12.74
5426	NASDAQ	FULT	Thu, Dec 12, 2013	12.74	12.90	12.72	12.82
5425	NASDAQ	FULT	Wed, Dec 11, 2013	13.05	13.06	12.72	12.73
5424	NASDAQ	FULT	Tue, Dec 10, 2013	13.15	13.23	13.01	13.02
5423	NASDAQ	FULT	Mon, Dec 9, 2013	13.24	13.30	13.14	13.16
5422	NASDAQ	FULT	Fri, Dec 6, 2013	13.19	13.29	13.14	13.25
5421	NASDAQ	FULT	Thu, Dec 5, 2013	12.95	13.05	12.93	13.04
5420	NASDAQ	FULT	Wed, Dec 4, 2013	13.07	13.11	12.90	13.00
5419	NASDAQ	FULT	Tue, Dec 3, 2013	13.03	13.15	12.89	13.07
5418	NASDAQ	FULT	Mon, Dec 2, 2013	13.04	13.22	12.99	13.10
5417	NASDAQ	FULT	Fri, Nov 29, 2013	13.06	13.13	12.98	13.07
5416	NASDAQ	FULT	Wed, Nov 27, 2013	13.05	13.13	12.98	13.06
5415	NASDAQ	FULT	Tue, Nov 26, 2013	12.70	13.04	12.66	13.01
5414	NASDAQ	FULT	Mon, Nov 25, 2013	12.55	12.69	12.51	12.68
5413	NASDAQ	FULT	Fri, Nov 22, 2013	12.44	12.55	12.36	12.52
5412	NASDAQ	FULT	Thu, Nov 21, 2013	12.26	12.49	12.21	12.43
5411	NASDAQ	FULT	Wed, Nov 20, 2013	12.24	12.28	12.13	12.22
5410	NASDAQ	FULT	Tue, Nov 19, 2013	12.23	12.29	12.17	12.19
5409	NASDAQ	FULT	Mon, Nov 18, 2013	12.26	12.40	12.21	12.23
5408	NASDAQ	FULT	Fri, Nov 15, 2013	12.37	12.41	12.14	12.25
5407	NASDAQ	FULT	Thu, Nov 14, 2013	12.26	12.35	12.22	12.34
5406	NASDAQ	FULT	Wed, Nov 13, 2013	12.16	12.30	12.05	12.29
5405	NASDAQ	FULT	Tue, Nov 12, 2013	12.23	12.26	12.11	12.19
5404	NASDAQ	FULT	Mon, Nov 11, 2013	12.40	12.42	12.21	12.28
5403	NASDAQ	FULT	Fri, Nov 8, 2013	11.96	12.39	11.90	12.38
5402	NASDAQ	FULT	Thu, Nov 7, 2013	12.12	12.18	11.91	11.92
5401	NASDAQ	FULT	Wed, Nov 6, 2013	12.19	12.20	12.09	12.11
5400	NASDAQ	FULT	Tue, Nov 5, 2013	12.12	12.20	12.05	12.11
5399	NASDAQ	FULT	Mon, Nov 4, 2013	12.17	12.24	12.07	12.19
5398	NASDAQ	FULT	Fri, Nov 1, 2013	12.25	12.30	12.10	12.17
5397	NASDAQ	FULT	Thu, Oct 31, 2013	12.37	12.40	12.20	12.21
5396	NASDAQ	FULT	Wed, Oct 30, 2013	12.35	12.43	12.32	12.35
5395	NASDAQ	FULT	Tue, Oct 29, 2013	12.39	12.46	12.24	12.36
5394	NASDAQ	FULT	Mon, Oct 28, 2013	12.26	12.39	12.23	12.37
5393	NASDAQ	FULT	Fri, Oct 25, 2013	12.37	12.38	12.25	12.32
5392	NASDAQ	FULT	Thu, Oct 24, 2013	12.41	12.45	12.31	12.35
5391	NASDAQ	FULT	Wed, Oct 23, 2013	12.58	12.70	12.34	12.43
5390	NASDAQ	FULT	Tue, Oct 22, 2013	12.51	12.55	12.34	12.42
5389	NASDAQ	FULT	Mon, Oct 21, 2013	12.34	12.46	12.28	12.43
5388	NASDAQ	FULT	Fri, Oct 18, 2013	12.19	12.33	12.06	12.31
5387	NASDAQ	FULT	Thu, Oct 17, 2013	11.99	12.20	11.90	12.19
5386	NASDAQ	FULT	Wed, Oct 16, 2013	12.07	12.22	11.97	12.09
5385	NASDAQ	FULT	Tue, Oct 15, 2013	12.08	12.12	11.94	11.95
5384	NASDAQ	FULT	Mon, Oct 14, 2013	11.90	12.10	11.90	12.07
5383	NASDAQ	FULT	Fri, Oct 11, 2013	11.78	12.04	11.70	12.02
5382	NASDAQ	FULT	Thu, Oct 10, 2013	11.64	11.85	11.63	11.85
5381	NASDAQ	FULT	Wed, Oct 9, 2013	11.55	11.68	11.52	11.54
5380	NASDAQ	FULT	Tue, Oct 8, 2013	11.57	11.63	11.50	11.50
5379	NASDAQ	FULT	Mon, Oct 7, 2013	11.64	11.68	11.52	11.59
5378	NASDAQ	FULT	Fri, Oct 4, 2013	11.72	11.77	11.64	11.73
5377	NASDAQ	FULT	Thu, Oct 3, 2013	11.73	11.75	11.60	11.69
5376	NASDAQ	FULT	Wed, Oct 2, 2013	11.80	11.90	11.67	11.72
5375	NASDAQ	FULT	Tue, Oct 1, 2013	11.71	11.94	11.66	11.90
5374	NASDAQ	FULT	Mon, Sep 30, 2013	11.50	11.72	11.45	11.68
5373	NASDAQ	FULT	Fri, Sep 27, 2013	11.59	11.75	11.44	11.62
5372	NASDAQ	FULT	Thu, Sep 26, 2013	11.76	11.83	11.66	11.72
5371	NASDAQ	FULT	Wed, Sep 25, 2013	11.74	11.86	11.23	11.73
5370	NASDAQ	FULT	Tue, Sep 24, 2013	11.65	11.79	11.55	11.73
5369	NASDAQ	FULT	Mon, Sep 23, 2013	11.77	11.81	11.46	11.62
5368	NASDAQ	FULT	Fri, Sep 20, 2013	11.71	11.89	11.68	11.80
5367	NASDAQ	FULT	Thu, Sep 19, 2013	11.84	11.84	11.57	11.69
5366	NASDAQ	FULT	Wed, Sep 18, 2013	12.01	12.08	11.82	11.84
5365	NASDAQ	FULT	Tue, Sep 17, 2013	11.85	12.03	11.79	12.03
5364	NASDAQ	FULT	Mon, Sep 16, 2013	11.99	11.99	11.80	11.87
5363	NASDAQ	FULT	Fri, Sep 13, 2013	11.82	11.86	11.69	11.84
5362	NASDAQ	FULT	Thu, Sep 12, 2013	11.92	11.92	11.75	11.83
5361	NASDAQ	FULT	Wed, Sep 11, 2013	11.97	12.02	11.84	11.92
5360	NASDAQ	FULT	Tue, Sep 10, 2013	12.01	12.03	11.89	11.99
5359	NASDAQ	FULT	Mon, Sep 9, 2013	11.97	11.98	11.83	11.96
5358	NASDAQ	FULT	Fri, Sep 6, 2013	12.01	12.05	11.69	11.92
5357	NASDAQ	FULT	Thu, Sep 5, 2013	11.80	12.07	11.79	11.99
5356	NASDAQ	FULT	Wed, Sep 4, 2013	11.83	12.00	11.75	11.87
5355	NASDAQ	FULT	Tue, Sep 3, 2013	12.23	12.37	11.64	11.83
5354	NASDAQ	FULT	Fri, Aug 30, 2013	12.31	12.32	12.05	12.09
5353	NASDAQ	FULT	Thu, Aug 29, 2013	12.13	12.43	12.12	12.32
5352	NASDAQ	FULT	Wed, Aug 28, 2013	12.10	12.27	12.04	12.17
5351	NASDAQ	FULT	Tue, Aug 27, 2013	12.37	12.42	12.05	12.09
5350	NASDAQ	FULT	Mon, Aug 26, 2013	12.55	12.62	12.43	12.49
5349	NASDAQ	FULT	Fri, Aug 23, 2013	12.68	12.71	12.49	12.55
5348	NASDAQ	FULT	Thu, Aug 22, 2013	12.52	12.73	12.50	12.65
5347	NASDAQ	FULT	Wed, Aug 21, 2013	12.57	12.64	12.45	12.47
5346	NASDAQ	FULT	Tue, Aug 20, 2013	12.49	12.68	12.48	12.63
5345	NASDAQ	FULT	Mon, Aug 19, 2013	12.49	12.54	12.40	12.46
5344	NASDAQ	FULT	Fri, Aug 16, 2013	12.42	12.60	12.41	12.49
5343	NASDAQ	FULT	Thu, Aug 15, 2013	12.43	12.53	12.33	12.46
5342	NASDAQ	FULT	Wed, Aug 14, 2013	12.65	12.66	12.51	12.56
5341	NASDAQ	FULT	Tue, Aug 13, 2013	12.68	12.68	12.46	12.61
5340	NASDAQ	FULT	Mon, Aug 12, 2013	12.56	12.72	12.37	12.66
5339	NASDAQ	FULT	Fri, Aug 9, 2013	12.62	12.75	12.55	12.63
5338	NASDAQ	FULT	Thu, Aug 8, 2013	12.66	12.75	12.51	12.68
5337	NASDAQ	FULT	Wed, Aug 7, 2013	12.65	12.72	12.49	12.57
5336	NASDAQ	FULT	Tue, Aug 6, 2013	12.82	12.87	12.64	12.71
5335	NASDAQ	FULT	Mon, Aug 5, 2013	12.78	12.92	12.68	12.84
5334	NASDAQ	FULT	Fri, Aug 2, 2013	12.81	12.87	12.62	12.83
5333	NASDAQ	FULT	Thu, Aug 1, 2013	12.73	13.08	12.60	12.80
5332	NASDAQ	FULT	Wed, Jul 31, 2013	12.54	12.81	12.50	12.59
5331	NASDAQ	FULT	Tue, Jul 30, 2013	12.49	12.67	12.46	12.48
5330	NASDAQ	FULT	Mon, Jul 29, 2013	12.57	12.62	12.34	12.45
5329	NASDAQ	FULT	Fri, Jul 26, 2013	12.53	12.60	12.37	12.58
5328	NASDAQ	FULT	Thu, Jul 25, 2013	12.70	12.83	12.47	12.58
5327	NASDAQ	FULT	Wed, Jul 24, 2013	12.74	13.00	12.60	12.80
5326	NASDAQ	FULT	Tue, Jul 23, 2013	12.51	12.78	12.37	12.64
5325	NASDAQ	FULT	Mon, Jul 22, 2013	12.44	12.61	12.32	12.49
5324	NASDAQ	FULT	Fri, Jul 19, 2013	12.27	12.48	12.24	12.44
5323	NASDAQ	FULT	Thu, Jul 18, 2013	12.04	12.33	12.03	12.30
5322	NASDAQ	FULT	Wed, Jul 17, 2013	12.00	12.04	11.92	12.03
5321	NASDAQ	FULT	Tue, Jul 16, 2013	12.08	12.08	11.71	11.92
5320	NASDAQ	FULT	Mon, Jul 15, 2013	12.08	12.12	11.96	12.04
5319	NASDAQ	FULT	Fri, Jul 12, 2013	11.83	12.02	11.83	12.01
5318	NASDAQ	FULT	Thu, Jul 11, 2013	12.22	12.30	11.82	11.85
5317	NASDAQ	FULT	Wed, Jul 10, 2013	12.04	12.23	11.89	12.05
5316	NASDAQ	FULT	Tue, Jul 9, 2013	12.25	12.29	12.02	12.25
5315	NASDAQ	FULT	Mon, Jul 8, 2013	12.10	12.27	12.08	12.15
5314	NASDAQ	FULT	Fri, Jul 5, 2013	11.80	12.08	11.76	12.07
5313	NASDAQ	FULT	Wed, Jul 3, 2013	11.64	11.77	11.61	11.74
5312	NASDAQ	FULT	Tue, Jul 2, 2013	11.66	11.94	11.60	11.73
5311	NASDAQ	FULT	Mon, Jul 1, 2013	11.52	11.75	11.52	11.69
5310	NASDAQ	FULT	Fri, Jun 28, 2013	11.47	11.58	11.38	11.48
5309	NASDAQ	FULT	Thu, Jun 27, 2013	11.43	11.60	11.38	11.54
5308	NASDAQ	FULT	Wed, Jun 26, 2013	11.43	11.61	11.27	11.40
5307	NASDAQ	FULT	Tue, Jun 25, 2013	11.18	11.39	10.98	11.34
5306	NASDAQ	FULT	Mon, Jun 24, 2013	11.05	11.11	10.94	11.05
5305	NASDAQ	FULT	Fri, Jun 21, 2013	11.06	11.20	11.00	11.13
5304	NASDAQ	FULT	Thu, Jun 20, 2013	11.16	11.38	11.10	11.19
5303	NASDAQ	FULT	Wed, Jun 19, 2013	11.40	11.44	11.27	11.33
5302	NASDAQ	FULT	Tue, Jun 18, 2013	11.24	11.40	11.18	11.37
5301	NASDAQ	FULT	Mon, Jun 17, 2013	11.24	11.26	11.12	11.21
5300	NASDAQ	FULT	Fri, Jun 14, 2013	11.32	11.32	11.09	11.14
5299	NASDAQ	FULT	Thu, Jun 13, 2013	11.07	11.33	11.03	11.32
5298	NASDAQ	FULT	Wed, Jun 12, 2013	11.31	11.33	11.04	11.06
5297	NASDAQ	FULT	Tue, Jun 11, 2013	11.33	11.36	11.21	11.22
5296	NASDAQ	FULT	Mon, Jun 10, 2013	11.33	11.44	11.26	11.44
5295	NASDAQ	FULT	Fri, Jun 7, 2013	11.29	11.33	11.19	11.31
5294	NASDAQ	FULT	Thu, Jun 6, 2013	11.11	11.24	11.03	11.21
5293	NASDAQ	FULT	Wed, Jun 5, 2013	11.36	11.39	11.04	11.14
5292	NASDAQ	FULT	Tue, Jun 4, 2013	11.59	11.69	11.28	11.35
5291	NASDAQ	FULT	Mon, Jun 3, 2013	11.54	11.61	11.29	11.61
5290	NASDAQ	FULT	Fri, May 31, 2013	11.67	11.70	11.47	11.49
5289	NASDAQ	FULT	Thu, May 30, 2013	11.67	11.72	11.58	11.70
5288	NASDAQ	FULT	Wed, May 29, 2013	11.63	11.78	11.59	11.64
5287	NASDAQ	FULT	Tue, May 28, 2013	11.69	11.81	11.63	11.75
5286	NASDAQ	FULT	Fri, May 24, 2013	11.50	11.59	11.44	11.57
5285	NASDAQ	FULT	Thu, May 23, 2013	11.48	11.59	11.42	11.57
5284	NASDAQ	FULT	Wed, May 22, 2013	11.82	11.91	11.54	11.55
5283	NASDAQ	FULT	Tue, May 21, 2013	11.83	11.86	11.74	11.83
5282	NASDAQ	FULT	Mon, May 20, 2013	11.74	11.84	11.73	11.80
5281	NASDAQ	FULT	Fri, May 17, 2013	11.60	11.79	11.59	11.74
5280	NASDAQ	FULT	Thu, May 16, 2013	11.61	11.70	11.49	11.57
5279	NASDAQ	FULT	Wed, May 15, 2013	11.54	11.64	11.49	11.60
5278	NASDAQ	FULT	Tue, May 14, 2013	11.40	11.54	11.37	11.54
5277	NASDAQ	FULT	Mon, May 13, 2013	11.42	11.49	11.35	11.43
5276	NASDAQ	FULT	Fri, May 10, 2013	11.40	11.49	11.35	11.42
5275	NASDAQ	FULT	Thu, May 9, 2013	11.46	11.50	11.37	11.40
5274	NASDAQ	FULT	Wed, May 8, 2013	11.48	11.50	11.28	11.50
5273	NASDAQ	FULT	Tue, May 7, 2013	11.36	11.49	11.30	11.47
5272	NASDAQ	FULT	Mon, May 6, 2013	11.13	11.36	11.12	11.28
5271	NASDAQ	FULT	Fri, May 3, 2013	11.10	11.23	11.04	11.15
5270	NASDAQ	FULT	Thu, May 2, 2013	10.89	11.08	10.85	11.02
5269	NASDAQ	FULT	Wed, May 1, 2013	11.05	11.07	10.81	10.82
5268	NASDAQ	FULT	Tue, Apr 30, 2013	11.05	11.11	10.96	11.06
5267	NASDAQ	FULT	Mon, Apr 29, 2013	11.07	11.12	11.00	11.08
5266	NASDAQ	FULT	Fri, Apr 26, 2013	11.07	11.10	10.93	11.02
5265	NASDAQ	FULT	Thu, Apr 25, 2013	11.17	11.17	11.04	11.08
5264	NASDAQ	FULT	Wed, Apr 24, 2013	10.99	11.11	10.90	11.11
5263	NASDAQ	FULT	Tue, Apr 23, 2013	10.79	10.97	10.73	10.96
5262	NASDAQ	FULT	Mon, Apr 22, 2013	10.66	10.80	10.45	10.72
5261	NASDAQ	FULT	Fri, Apr 19, 2013	10.50	10.64	10.43	10.61
5260	NASDAQ	FULT	Thu, Apr 18, 2013	10.51	10.61	10.30	10.47
5259	NASDAQ	FULT	Wed, Apr 17, 2013	10.73	10.95	10.38	10.52
5258	NASDAQ	FULT	Tue, Apr 16, 2013	11.13	11.21	11.01	11.16
5257	NASDAQ	FULT	Mon, Apr 15, 2013	11.39	11.41	10.96	10.99
5256	NASDAQ	FULT	Fri, Apr 12, 2013	11.46	11.53	11.33	11.39
5255	NASDAQ	FULT	Thu, Apr 11, 2013	11.68	11.68	11.48	11.48
5254	NASDAQ	FULT	Wed, Apr 10, 2013	11.55	11.67	11.49	11.66
5253	NASDAQ	FULT	Tue, Apr 9, 2013	11.55	11.55	11.40	11.50
5252	NASDAQ	FULT	Mon, Apr 8, 2013	11.42	11.52	11.24	11.51
5251	NASDAQ	FULT	Fri, Apr 5, 2013	11.30	11.41	11.16	11.39
5250	NASDAQ	FULT	Thu, Apr 4, 2013	11.35	11.42	11.26	11.42
5249	NASDAQ	FULT	Wed, Apr 3, 2013	11.55	11.59	11.28	11.32
5248	NASDAQ	FULT	Tue, Apr 2, 2013	11.64	11.64	11.45	11.48
5247	NASDAQ	FULT	Mon, Apr 1, 2013	11.68	11.70	11.46	11.56
5246	NASDAQ	FULT	Thu, Mar 28, 2013	11.80	11.80	11.68	11.70
5245	NASDAQ	FULT	Wed, Mar 27, 2013	11.68	11.77	11.40	11.77
5244	NASDAQ	FULT	Tue, Mar 26, 2013	11.91	11.91	11.80	11.84
5243	NASDAQ	FULT	Mon, Mar 25, 2013	11.82	11.88	11.71	11.82
5242	NASDAQ	FULT	Fri, Mar 22, 2013	11.77	11.78	11.70	11.75
5241	NASDAQ	FULT	Thu, Mar 21, 2013	11.71	11.78	11.60	11.72
5240	NASDAQ	FULT	Wed, Mar 20, 2013	11.70	11.79	11.62	11.77
5239	NASDAQ	FULT	Tue, Mar 19, 2013	11.60	11.67	11.53	11.63
5238	NASDAQ	FULT	Mon, Mar 18, 2013	11.65	11.69	11.57	11.59
5237	NASDAQ	FULT	Fri, Mar 15, 2013	11.64	11.74	11.61	11.74
5236	NASDAQ	FULT	Thu, Mar 14, 2013	11.41	11.66	11.31	11.66
5235	NASDAQ	FULT	Wed, Mar 13, 2013	11.53	11.57	11.38	11.57
5234	NASDAQ	FULT	Tue, Mar 12, 2013	11.54	11.57	11.44	11.50
5233	NASDAQ	FULT	Mon, Mar 11, 2013	11.49	11.59	11.45	11.56
5232	NASDAQ	FULT	Fri, Mar 8, 2013	11.55	11.59	11.40	11.51
5231	NASDAQ	FULT	Thu, Mar 7, 2013	11.50	11.57	11.46	11.50
5230	NASDAQ	FULT	Wed, Mar 6, 2013	11.52	11.54	11.42	11.49
5229	NASDAQ	FULT	Tue, Mar 5, 2013	11.48	11.57	11.41	11.46
5228	NASDAQ	FULT	Mon, Mar 4, 2013	11.24	11.47	11.24	11.43
5227	NASDAQ	FULT	Fri, Mar 1, 2013	11.10	11.34	10.95	11.27
5226	NASDAQ	FULT	Thu, Feb 28, 2013	11.24	11.48	11.24	11.35
5225	NASDAQ	FULT	Wed, Feb 27, 2013	11.08	11.37	11.00	11.29
5224	NASDAQ	FULT	Tue, Feb 26, 2013	11.03	11.18	10.89	11.11
5223	NASDAQ	FULT	Mon, Feb 25, 2013	11.25	11.28	10.99	10.99
5222	NASDAQ	FULT	Fri, Feb 22, 2013	11.07	11.23	11.02	11.22
5221	NASDAQ	FULT	Thu, Feb 21, 2013	11.04	11.18	10.96	11.02
5220	NASDAQ	FULT	Wed, Feb 20, 2013	11.18	11.23	11.07	11.07
5219	NASDAQ	FULT	Tue, Feb 19, 2013	11.13	11.23	11.01	11.21
5218	NASDAQ	FULT	Fri, Feb 15, 2013	11.14	11.14	11.03	11.10
5217	NASDAQ	FULT	Thu, Feb 14, 2013	11.16	11.24	11.14	11.16
5216	NASDAQ	FULT	Wed, Feb 13, 2013	11.12	11.23	11.07	11.23
5215	NASDAQ	FULT	Tue, Feb 12, 2013	11.11	11.19	11.04	11.12
5214	NASDAQ	FULT	Mon, Feb 11, 2013	11.05	11.16	10.96	11.13
5213	NASDAQ	FULT	Fri, Feb 8, 2013	11.00	11.09	10.91	11.07
5212	NASDAQ	FULT	Thu, Feb 7, 2013	10.95	11.03	10.91	10.96
5211	NASDAQ	FULT	Wed, Feb 6, 2013	10.49	10.98	10.47	10.95
5210	NASDAQ	FULT	Tue, Feb 5, 2013	10.90	11.06	10.78	10.99
5209	NASDAQ	FULT	Mon, Feb 4, 2013	10.96	11.03	10.81	10.82
5208	NASDAQ	FULT	Fri, Feb 1, 2013	10.93	11.09	10.88	11.04
5207	NASDAQ	FULT	Thu, Jan 31, 2013	10.81	10.94	10.75	10.89
5206	NASDAQ	FULT	Wed, Jan 30, 2013	10.80	10.87	10.72	10.85
5205	NASDAQ	FULT	Tue, Jan 29, 2013	10.75	10.82	10.71	10.76
5204	NASDAQ	FULT	Mon, Jan 28, 2013	10.80	10.80	10.64	10.75
5203	NASDAQ	FULT	Fri, Jan 25, 2013	10.72	10.86	10.71	10.80
5202	NASDAQ	FULT	Thu, Jan 24, 2013	10.68	10.78	10.63	10.70
5201	NASDAQ	FULT	Wed, Jan 23, 2013	10.77	10.80	10.66	10.70
5200	NASDAQ	FULT	Tue, Jan 22, 2013	10.59	10.79	10.57	10.78
5199	NASDAQ	FULT	Fri, Jan 18, 2013	10.50	10.61	10.39	10.57
5198	NASDAQ	FULT	Thu, Jan 17, 2013	10.29	10.57	10.19	10.52
5197	NASDAQ	FULT	Wed, Jan 16, 2013	10.24	10.29	10.02	10.25
5196	NASDAQ	FULT	Tue, Jan 15, 2013	10.22	10.37	10.16	10.32
5195	NASDAQ	FULT	Mon, Jan 14, 2013	10.28	10.33	10.15	10.29
5194	NASDAQ	FULT	Fri, Jan 11, 2013	10.28	10.32	10.10	10.24
5193	NASDAQ	FULT	Thu, Jan 10, 2013	10.39	10.40	10.30	10.32
5192	NASDAQ	FULT	Wed, Jan 9, 2013	10.38	10.49	10.25	10.30
5191	NASDAQ	FULT	Tue, Jan 8, 2013	10.47	10.51	10.33	10.39
5190	NASDAQ	FULT	Mon, Jan 7, 2013	10.46	10.48	10.40	10.47
5189	NASDAQ	FULT	Fri, Jan 4, 2013	10.38	10.54	10.32	10.47
5188	NASDAQ	FULT	Thu, Jan 3, 2013	10.23	10.37	10.14	10.34
5187	NASDAQ	FULT	Wed, Jan 2, 2013	9.79	10.16	9.78	10.15
5186	NASDAQ	FULT	Mon, Dec 31, 2012	9.57	9.65	9.50	9.61
5185	NASDAQ	FULT	Fri, Dec 28, 2012	9.64	9.70	9.57	9.59
5184	NASDAQ	FULT	Thu, Dec 27, 2012	9.75	9.76	9.51	9.67
5183	NASDAQ	FULT	Wed, Dec 26, 2012	9.77	9.81	9.66	9.69
5182	NASDAQ	FULT	Mon, Dec 24, 2012	9.83	9.87	9.66	9.78
5181	NASDAQ	FULT	Fri, Dec 21, 2012	9.72	9.97	9.59	9.88
5180	NASDAQ	FULT	Thu, Dec 20, 2012	9.79	9.91	9.76	9.91
5179	NASDAQ	FULT	Wed, Dec 19, 2012	9.92	9.92	9.79	9.80
5178	NASDAQ	FULT	Tue, Dec 18, 2012	9.76	9.88	9.66	9.88
5177	NASDAQ	FULT	Mon, Dec 17, 2012	9.62	9.83	9.58	9.78
5176	NASDAQ	FULT	Fri, Dec 14, 2012	9.62	9.65	9.55	9.57
5175	NASDAQ	FULT	Thu, Dec 13, 2012	9.74	9.82	9.58	9.61
5174	NASDAQ	FULT	Wed, Dec 12, 2012	9.74	9.81	9.70	9.76
5173	NASDAQ	FULT	Tue, Dec 11, 2012	9.76	9.78	9.68	9.74
5172	NASDAQ	FULT	Mon, Dec 10, 2012	9.65	9.75	9.59	9.69
5171	NASDAQ	FULT	Fri, Dec 7, 2012	9.69	9.69	9.58	9.62
5170	NASDAQ	FULT	Thu, Dec 6, 2012	9.70	9.75	9.64	9.68
5169	NASDAQ	FULT	Wed, Dec 5, 2012	9.68	9.79	9.65	9.69
5168	NASDAQ	FULT	Tue, Dec 4, 2012	9.70	9.73	9.57	9.66
5167	NASDAQ	FULT	Mon, Dec 3, 2012	9.78	9.79	9.66	9.73
5166	NASDAQ	FULT	Fri, Nov 30, 2012	9.75	9.80	9.55	9.73
5165	NASDAQ	FULT	Thu, Nov 29, 2012	9.73	9.80	9.65	9.71
5164	NASDAQ	FULT	Wed, Nov 28, 2012	9.56	9.66	9.43	9.65
5163	NASDAQ	FULT	Tue, Nov 27, 2012	9.68	9.80	9.60	9.61
5162	NASDAQ	FULT	Mon, Nov 26, 2012	9.74	9.79	9.60	9.71
5161	NASDAQ	FULT	Fri, Nov 23, 2012	9.51	9.79	9.46	9.78
5160	NASDAQ	FULT	Wed, Nov 21, 2012	9.51	9.53	9.37	9.51
5159	NASDAQ	FULT	Tue, Nov 20, 2012	9.43	9.54	9.36	9.50
5158	NASDAQ	FULT	Mon, Nov 19, 2012	9.47	9.56	9.37	9.47
5157	NASDAQ	FULT	Fri, Nov 16, 2012	9.32	9.39	9.22	9.38
5156	NASDAQ	FULT	Thu, Nov 15, 2012	9.28	9.44	9.24	9.33
5155	NASDAQ	FULT	Wed, Nov 14, 2012	9.37	9.40	9.23	9.26
5154	NASDAQ	FULT	Tue, Nov 13, 2012	9.34	9.43	9.30	9.33
5153	NASDAQ	FULT	Mon, Nov 12, 2012	9.45	9.48	9.35	9.39
5152	NASDAQ	FULT	Fri, Nov 9, 2012	9.34	9.52	9.32	9.39
5151	NASDAQ	FULT	Thu, Nov 8, 2012	9.45	9.57	9.33	9.41
5150	NASDAQ	FULT	Wed, Nov 7, 2012	9.71	9.71	9.48	9.48
5149	NASDAQ	FULT	Tue, Nov 6, 2012	9.75	9.84	9.70	9.82
5148	NASDAQ	FULT	Mon, Nov 5, 2012	9.73	9.75	9.51	9.71
5147	NASDAQ	FULT	Fri, Nov 2, 2012	9.95	9.95	9.69	9.70
5146	NASDAQ	FULT	Thu, Nov 1, 2012	9.71	9.96	9.65	9.94
5145	NASDAQ	FULT	Wed, Oct 31, 2012	9.72	9.73	9.60	9.73
5144	NASDAQ	FULT	Fri, Oct 26, 2012	9.81	9.89	9.68	9.73
5143	NASDAQ	FULT	Thu, Oct 25, 2012	9.85	9.89	9.71	9.83
5142	NASDAQ	FULT	Wed, Oct 24, 2012	9.85	9.85	9.74	9.77
5141	NASDAQ	FULT	Tue, Oct 23, 2012	9.74	9.83	9.61	9.77
5140	NASDAQ	FULT	Mon, Oct 22, 2012	9.77	9.81	9.74	9.79
5139	NASDAQ	FULT	Fri, Oct 19, 2012	9.80	9.87	9.74	9.79
5138	NASDAQ	FULT	Thu, Oct 18, 2012	9.91	10.03	9.79	9.84
5137	NASDAQ	FULT	Wed, Oct 17, 2012	10.09	10.35	9.86	9.95
5136	NASDAQ	FULT	Tue, Oct 16, 2012	10.33	10.34	10.08	10.15
5135	NASDAQ	FULT	Mon, Oct 15, 2012	10.49	10.49	10.17	10.21
5134	NASDAQ	FULT	Fri, Oct 12, 2012	10.42	10.48	10.28	10.40
5133	NASDAQ	FULT	Thu, Oct 11, 2012	10.28	10.48	10.27	10.46
5132	NASDAQ	FULT	Wed, Oct 10, 2012	9.88	10.23	9.88	10.22
5131	NASDAQ	FULT	Tue, Oct 9, 2012	10.05	10.16	9.85	9.88
5130	NASDAQ	FULT	Mon, Oct 8, 2012	10.18	10.28	10.13	10.24
5129	NASDAQ	FULT	Fri, Oct 5, 2012	10.16	10.28	10.09	10.20
5128	NASDAQ	FULT	Thu, Oct 4, 2012	10.06	10.13	9.98	10.13
5127	NASDAQ	FULT	Wed, Oct 3, 2012	9.98	10.09	9.95	10.01
5126	NASDAQ	FULT	Tue, Oct 2, 2012	9.90	10.02	9.88	10.00
5125	NASDAQ	FULT	Mon, Oct 1, 2012	9.91	9.98	9.78	9.89
5124	NASDAQ	FULT	Fri, Sep 28, 2012	9.79	9.89	9.73	9.85
5123	NASDAQ	FULT	Thu, Sep 27, 2012	9.80	9.95	9.71	9.85
5122	NASDAQ	FULT	Wed, Sep 26, 2012	9.87	9.93	9.76	9.78
5121	NASDAQ	FULT	Tue, Sep 25, 2012	10.04	10.09	9.84	9.89
5120	NASDAQ	FULT	Mon, Sep 24, 2012	9.90	10.02	9.86	9.97
5119	NASDAQ	FULT	Fri, Sep 21, 2012	10.16	10.21	9.91	9.93
5118	NASDAQ	FULT	Thu, Sep 20, 2012	10.12	10.16	9.91	10.07
5117	NASDAQ	FULT	Wed, Sep 19, 2012	10.20	10.26	10.10	10.19
5116	NASDAQ	FULT	Tue, Sep 18, 2012	10.25	10.31	10.15	10.18
5115	NASDAQ	FULT	Mon, Sep 17, 2012	10.59	10.64	10.21	10.23
5114	NASDAQ	FULT	Fri, Sep 14, 2012	10.22	10.72	10.18	10.65
5113	NASDAQ	FULT	Thu, Sep 13, 2012	10.18	10.28	9.97	10.21
5112	NASDAQ	FULT	Wed, Sep 12, 2012	10.11	10.20	10.08	10.18
5111	NASDAQ	FULT	Tue, Sep 11, 2012	10.06	10.18	9.95	10.10
5110	NASDAQ	FULT	Mon, Sep 10, 2012	10.17	10.23	9.99	10.07
5109	NASDAQ	FULT	Fri, Sep 7, 2012	9.99	10.14	9.96	10.06
5108	NASDAQ	FULT	Thu, Sep 6, 2012	9.91	10.13	9.86	9.99
5107	NASDAQ	FULT	Wed, Sep 5, 2012	9.84	9.91	9.66	9.86
5106	NASDAQ	FULT	Tue, Sep 4, 2012	9.71	9.88	9.59	9.85
5105	NASDAQ	FULT	Fri, Aug 31, 2012	9.78	9.84	9.67	9.71
5104	NASDAQ	FULT	Thu, Aug 30, 2012	9.68	9.76	9.60	9.71
5103	NASDAQ	FULT	Wed, Aug 29, 2012	9.61	9.83	9.61	9.72
5102	NASDAQ	FULT	Tue, Aug 28, 2012	9.57	9.67	9.54	9.61
5101	NASDAQ	FULT	Mon, Aug 27, 2012	9.58	9.63	9.51	9.56
5100	NASDAQ	FULT	Fri, Aug 24, 2012	9.53	9.60	9.48	9.55
5099	NASDAQ	FULT	Thu, Aug 23, 2012	9.64	9.67	9.49	9.53
5098	NASDAQ	FULT	Wed, Aug 22, 2012	9.74	9.82	9.61	9.67
5097	NASDAQ	FULT	Tue, Aug 21, 2012	9.82	9.93	9.73	9.80
5096	NASDAQ	FULT	Mon, Aug 20, 2012	9.78	9.84	9.76	9.81
5095	NASDAQ	FULT	Fri, Aug 17, 2012	9.77	9.83	9.70	9.81
5094	NASDAQ	FULT	Thu, Aug 16, 2012	9.75	9.90	9.74	9.79
5093	NASDAQ	FULT	Wed, Aug 15, 2012	9.56	9.81	9.56	9.78
5092	NASDAQ	FULT	Tue, Aug 14, 2012	9.60	9.72	9.55	9.60
5091	NASDAQ	FULT	Mon, Aug 13, 2012	9.48	9.58	9.42	9.54
5090	NASDAQ	FULT	Fri, Aug 10, 2012	9.58	9.59	9.50	9.57
5089	NASDAQ	FULT	Thu, Aug 9, 2012	9.67	9.74	9.58	9.61
5088	NASDAQ	FULT	Wed, Aug 8, 2012	9.56	9.79	9.53	9.71
5087	NASDAQ	FULT	Tue, Aug 7, 2012	9.57	9.80	9.45	9.58
5086	NASDAQ	FULT	Mon, Aug 6, 2012	9.45	9.57	9.36	9.36
5085	NASDAQ	FULT	Fri, Aug 3, 2012	9.38	9.54	9.31	9.46
5084	NASDAQ	FULT	Thu, Aug 2, 2012	9.21	9.26	9.13	9.24
5083	NASDAQ	FULT	Wed, Aug 1, 2012	9.21	9.32	9.15	9.22
5082	NASDAQ	FULT	Tue, Jul 31, 2012	9.23	9.28	9.17	9.19
5081	NASDAQ	FULT	Mon, Jul 30, 2012	9.35	9.36	9.25	9.28
5080	NASDAQ	FULT	Fri, Jul 27, 2012	9.25	9.43	9.13	9.33
5079	NASDAQ	FULT	Thu, Jul 26, 2012	9.24	9.27	9.13	9.20
5078	NASDAQ	FULT	Wed, Jul 25, 2012	9.11	9.23	8.75	9.21
5077	NASDAQ	FULT	Tue, Jul 24, 2012	9.18	9.19	9.01	9.09
5076	NASDAQ	FULT	Mon, Jul 23, 2012	9.21	9.23	9.10	9.17
5075	NASDAQ	FULT	Fri, Jul 20, 2012	9.34	9.45	9.25	9.33
5074	NASDAQ	FULT	Thu, Jul 19, 2012	9.59	9.59	9.33	9.38
5073	NASDAQ	FULT	Wed, Jul 18, 2012	9.94	10.10	9.55	9.60
5072	NASDAQ	FULT	Tue, Jul 17, 2012	10.01	10.18	9.94	10.04
5071	NASDAQ	FULT	Mon, Jul 16, 2012	10.02	10.04	9.89	10.00
5070	NASDAQ	FULT	Fri, Jul 13, 2012	9.76	10.01	9.73	10.00
5069	NASDAQ	FULT	Thu, Jul 12, 2012	9.81	9.82	9.69	9.72
5068	NASDAQ	FULT	Wed, Jul 11, 2012	9.82	9.89	9.77	9.87
5067	NASDAQ	FULT	Tue, Jul 10, 2012	10.01	10.10	9.78	9.82
5066	NASDAQ	FULT	Mon, Jul 9, 2012	10.08	10.12	9.86	9.92
5065	NASDAQ	FULT	Fri, Jul 6, 2012	10.03	10.14	10.01	10.11
5064	NASDAQ	FULT	Thu, Jul 5, 2012	10.10	10.19	10.05	10.10
5063	NASDAQ	FULT	Tue, Jul 3, 2012	10.02	10.18	9.91	10.14
5062	NASDAQ	FULT	Mon, Jul 2, 2012	9.96	10.05	9.89	10.05
5061	NASDAQ	FULT	Fri, Jun 29, 2012	10.03	10.05	9.95	9.99
5060	NASDAQ	FULT	Thu, Jun 28, 2012	9.77	9.87	9.60	9.87
5059	NASDAQ	FULT	Wed, Jun 27, 2012	9.72	9.87	9.59	9.86
5058	NASDAQ	FULT	Tue, Jun 26, 2012	9.74	9.77	9.60	9.69
5057	NASDAQ	FULT	Mon, Jun 25, 2012	9.80	9.80	9.67	9.71
5056	NASDAQ	FULT	Fri, Jun 22, 2012	9.96	9.99	9.62	9.95
5055	NASDAQ	FULT	Thu, Jun 21, 2012	9.94	10.07	9.70	9.71
5054	NASDAQ	FULT	Wed, Jun 20, 2012	9.94	10.02	9.86	9.92
5053	NASDAQ	FULT	Tue, Jun 19, 2012	9.71	9.94	9.62	9.89
5052	NASDAQ	FULT	Mon, Jun 18, 2012	9.56	9.67	9.50	9.64
5051	NASDAQ	FULT	Fri, Jun 15, 2012	9.64	9.69	9.56	9.59
5050	NASDAQ	FULT	Thu, Jun 14, 2012	9.60	9.67	9.54	9.64
5049	NASDAQ	FULT	Wed, Jun 13, 2012	9.57	9.72	9.50	9.57
5048	NASDAQ	FULT	Tue, Jun 12, 2012	9.50	9.62	9.43	9.61
5047	NASDAQ	FULT	Mon, Jun 11, 2012	9.78	9.81	9.49	9.50
5046	NASDAQ	FULT	Fri, Jun 8, 2012	9.50	9.74	9.46	9.72
5045	NASDAQ	FULT	Thu, Jun 7, 2012	9.60	9.68	9.53	9.54
5044	NASDAQ	FULT	Wed, Jun 6, 2012	9.44	9.49	9.35	9.48
5043	NASDAQ	FULT	Tue, Jun 5, 2012	9.38	9.52	9.32	9.36
5042	NASDAQ	FULT	Mon, Jun 4, 2012	9.51	9.74	9.39	9.44
5041	NASDAQ	FULT	Fri, Jun 1, 2012	9.95	10.02	9.69	9.70
5040	NASDAQ	FULT	Thu, May 31, 2012	10.14	10.18	10.08	10.13
5039	NASDAQ	FULT	Wed, May 30, 2012	10.27	10.28	10.12	10.15
5038	NASDAQ	FULT	Tue, May 29, 2012	10.27	10.36	10.23	10.36
5037	NASDAQ	FULT	Fri, May 25, 2012	10.28	10.38	10.15	10.24
5036	NASDAQ	FULT	Thu, May 24, 2012	10.19	10.28	10.12	10.28
5035	NASDAQ	FULT	Wed, May 23, 2012	10.15	10.24	9.95	10.18
5034	NASDAQ	FULT	Tue, May 22, 2012	10.18	10.35	10.15	10.23
5033	NASDAQ	FULT	Mon, May 21, 2012	10.11	10.25	10.08	10.18
5032	NASDAQ	FULT	Fri, May 18, 2012	10.12	10.20	10.08	10.11
5031	NASDAQ	FULT	Thu, May 17, 2012	10.16	10.25	10.10	10.12
5030	NASDAQ	FULT	Wed, May 16, 2012	10.24	10.33	10.14	10.18
5029	NASDAQ	FULT	Tue, May 15, 2012	10.19	10.33	10.15	10.21
5028	NASDAQ	FULT	Mon, May 14, 2012	10.24	10.30	10.18	10.21
5027	NASDAQ	FULT	Fri, May 11, 2012	10.30	10.47	10.23	10.37
5026	NASDAQ	FULT	Thu, May 10, 2012	10.39	10.48	10.34	10.42
5025	NASDAQ	FULT	Wed, May 9, 2012	10.30	10.35	10.21	10.31
5024	NASDAQ	FULT	Tue, May 8, 2012	10.24	10.43	10.24	10.41
5023	NASDAQ	FULT	Mon, May 7, 2012	10.20	10.39	10.20	10.31
5022	NASDAQ	FULT	Fri, May 4, 2012	10.38	10.40	10.20	10.25
5021	NASDAQ	FULT	Thu, May 3, 2012	10.42	10.53	10.32	10.39
5020	NASDAQ	FULT	Wed, May 2, 2012	10.36	10.50	10.32	10.43
5019	NASDAQ	FULT	Tue, May 1, 2012	10.52	10.68	10.43	10.46
5018	NASDAQ	FULT	Mon, Apr 30, 2012	10.53	10.53	10.41	10.49
5017	NASDAQ	FULT	Fri, Apr 27, 2012	10.54	10.60	10.36	10.56
5016	NASDAQ	FULT	Thu, Apr 26, 2012	10.37	10.54	10.27	10.50
5015	NASDAQ	FULT	Wed, Apr 25, 2012	10.39	10.49	10.29	10.41
5014	NASDAQ	FULT	Tue, Apr 24, 2012	10.19	10.42	10.16	10.29
5013	NASDAQ	FULT	Mon, Apr 23, 2012	10.12	10.25	10.06	10.20
5012	NASDAQ	FULT	Fri, Apr 20, 2012	10.22	10.39	10.19	10.26
5011	NASDAQ	FULT	Thu, Apr 19, 2012	10.24	10.32	10.11	10.18
5010	NASDAQ	FULT	Wed, Apr 18, 2012	10.30	10.36	10.00	10.19
5009	NASDAQ	FULT	Tue, Apr 17, 2012	10.36	10.49	10.36	10.42
5008	NASDAQ	FULT	Mon, Apr 16, 2012	10.28	10.35	10.14	10.28
5007	NASDAQ	FULT	Fri, Apr 13, 2012	10.44	10.44	10.15	10.19
5006	NASDAQ	FULT	Thu, Apr 12, 2012	10.30	10.44	10.26	10.42
5005	NASDAQ	FULT	Wed, Apr 11, 2012	10.16	10.29	10.09	10.29
5004	NASDAQ	FULT	Tue, Apr 10, 2012	10.09	10.16	9.97	10.02
5003	NASDAQ	FULT	Mon, Apr 9, 2012	10.03	10.12	9.95	10.10
5002	NASDAQ	FULT	Thu, Apr 5, 2012	10.02	10.35	10.02	10.21
5001	NASDAQ	FULT	Wed, Apr 4, 2012	10.50	10.55	10.31	10.39
5000	NASDAQ	FULT	Tue, Apr 3, 2012	10.47	10.60	10.34	10.59
4999	NASDAQ	FULT	Mon, Apr 2, 2012	10.21	10.56	10.21	10.47
4998	NASDAQ	FULT	Fri, Mar 30, 2012	10.57	10.57	10.38	10.50
4997	NASDAQ	FULT	Thu, Mar 29, 2012	10.50	10.55	10.24	10.51
4996	NASDAQ	FULT	Wed, Mar 28, 2012	10.49	10.65	10.41	10.64
4995	NASDAQ	FULT	Tue, Mar 27, 2012	10.60	10.62	10.49	10.49
4994	NASDAQ	FULT	Mon, Mar 26, 2012	10.50	10.65	10.44	10.59
4993	NASDAQ	FULT	Fri, Mar 23, 2012	10.40	10.45	10.28	10.45
4992	NASDAQ	FULT	Thu, Mar 22, 2012	10.46	10.49	10.28	10.41
4991	NASDAQ	FULT	Wed, Mar 21, 2012	10.58	10.65	10.47	10.58
4990	NASDAQ	FULT	Tue, Mar 20, 2012	10.60	10.78	10.49	10.56
4989	NASDAQ	FULT	Mon, Mar 19, 2012	10.63	10.80	10.39	10.67
4988	NASDAQ	FULT	Fri, Mar 16, 2012	10.56	10.79	10.47	10.63
4987	NASDAQ	FULT	Thu, Mar 15, 2012	10.27	10.58	10.18	10.56
4986	NASDAQ	FULT	Wed, Mar 14, 2012	10.32	10.39	10.14	10.24
4985	NASDAQ	FULT	Tue, Mar 13, 2012	9.98	10.35	9.94	10.35
4984	NASDAQ	FULT	Mon, Mar 12, 2012	9.90	9.95	9.81	9.92
4983	NASDAQ	FULT	Fri, Mar 9, 2012	9.75	9.96	9.61	9.89
4982	NASDAQ	FULT	Thu, Mar 8, 2012	9.65	9.79	9.59	9.74
4981	NASDAQ	FULT	Wed, Mar 7, 2012	9.48	9.65	9.46	9.60
4980	NASDAQ	FULT	Tue, Mar 6, 2012	9.54	9.65	9.40	9.44
4979	NASDAQ	FULT	Mon, Mar 5, 2012	9.65	9.80	9.60	9.69
4978	NASDAQ	FULT	Fri, Mar 2, 2012	9.84	9.91	9.66	9.68
4977	NASDAQ	FULT	Thu, Mar 1, 2012	9.82	10.00	9.75	9.86
4976	NASDAQ	FULT	Wed, Feb 29, 2012	9.86	10.00	9.68	9.80
4975	NASDAQ	FULT	Tue, Feb 28, 2012	9.87	9.95	9.77	9.85
4974	NASDAQ	FULT	Mon, Feb 27, 2012	9.84	9.94	9.57	9.88
4973	NASDAQ	FULT	Fri, Feb 24, 2012	9.71	9.72	9.55	9.59
4972	NASDAQ	FULT	Thu, Feb 23, 2012	9.55	9.75	9.47	9.69
4971	NASDAQ	FULT	Wed, Feb 22, 2012	9.73	9.74	9.49	9.52
4970	NASDAQ	FULT	Tue, Feb 21, 2012	9.86	9.88	9.63	9.71
4969	NASDAQ	FULT	Fri, Feb 17, 2012	9.82	9.88	9.63	9.86
4968	NASDAQ	FULT	Thu, Feb 16, 2012	9.54	9.84	9.49	9.76
4967	NASDAQ	FULT	Wed, Feb 15, 2012	9.59	9.64	9.47	9.56
4966	NASDAQ	FULT	Tue, Feb 14, 2012	9.59	9.62	9.45	9.56
4965	NASDAQ	FULT	Mon, Feb 13, 2012	9.61	9.73	9.39	9.67
4964	NASDAQ	FULT	Fri, Feb 10, 2012	9.57	9.58	9.48	9.51
4963	NASDAQ	FULT	Thu, Feb 9, 2012	9.77	9.80	9.59	9.68
4962	NASDAQ	FULT	Wed, Feb 8, 2012	9.61	9.80	9.55	9.76
4961	NASDAQ	FULT	Tue, Feb 7, 2012	9.56	9.63	9.48	9.60
4960	NASDAQ	FULT	Mon, Feb 6, 2012	9.74	9.95	9.53	9.59
4959	NASDAQ	FULT	Fri, Feb 3, 2012	9.62	9.80	9.55	9.77
4958	NASDAQ	FULT	Thu, Feb 2, 2012	9.34	9.55	9.24	9.48
4957	NASDAQ	FULT	Wed, Feb 1, 2012	9.35	9.41	9.18	9.33
4956	NASDAQ	FULT	Tue, Jan 31, 2012	9.41	9.46	9.25	9.29
4955	NASDAQ	FULT	Mon, Jan 30, 2012	9.35	9.47	9.28	9.35
4954	NASDAQ	FULT	Fri, Jan 27, 2012	9.31	9.53	9.28	9.47
4953	NASDAQ	FULT	Thu, Jan 26, 2012	9.62	9.72	9.27	9.38
4952	NASDAQ	FULT	Wed, Jan 25, 2012	9.38	9.61	9.30	9.58
4951	NASDAQ	FULT	Tue, Jan 24, 2012	9.39	9.43	9.33	9.37
4950	NASDAQ	FULT	Mon, Jan 23, 2012	9.49	9.61	9.43	9.49
4949	NASDAQ	FULT	Fri, Jan 20, 2012	9.47	9.51	9.41	9.49
4948	NASDAQ	FULT	Thu, Jan 19, 2012	9.68	9.70	9.41	9.48
4947	NASDAQ	FULT	Wed, Jan 18, 2012	10.10	10.26	9.71	9.77
4946	NASDAQ	FULT	Tue, Jan 17, 2012	10.69	10.75	10.45	10.54
4945	NASDAQ	FULT	Fri, Jan 13, 2012	10.47	10.61	10.33	10.59
4944	NASDAQ	FULT	Thu, Jan 12, 2012	10.55	10.63	10.36	10.63
4943	NASDAQ	FULT	Wed, Jan 11, 2012	10.46	10.52	10.32	10.52
4942	NASDAQ	FULT	Tue, Jan 10, 2012	10.33	10.55	10.25	10.47
4941	NASDAQ	FULT	Mon, Jan 9, 2012	10.16	10.28	10.01	10.23
4940	NASDAQ	FULT	Fri, Jan 6, 2012	10.24	10.27	9.95	10.14
4939	NASDAQ	FULT	Thu, Jan 5, 2012	9.93	10.34	9.75	10.26
4938	NASDAQ	FULT	Wed, Jan 4, 2012	9.91	10.04	9.77	9.99
4937	NASDAQ	FULT	Tue, Jan 3, 2012	10.00	10.17	9.90	9.98
4936	NASDAQ	FULT	Fri, Dec 30, 2011	9.88	9.90	9.79	9.81
4935	NASDAQ	FULT	Thu, Dec 29, 2011	9.74	9.93	9.71	9.92
4934	NASDAQ	FULT	Wed, Dec 28, 2011	9.93	9.96	9.67	9.73
4933	NASDAQ	FULT	Tue, Dec 27, 2011	9.90	10.05	9.87	9.99
4932	NASDAQ	FULT	Fri, Dec 23, 2011	10.00	10.00	9.87	9.95
4931	NASDAQ	FULT	Thu, Dec 22, 2011	9.58	10.05	9.58	9.96
4930	NASDAQ	FULT	Wed, Dec 21, 2011	9.55	9.63	9.47	9.55
4929	NASDAQ	FULT	Tue, Dec 20, 2011	9.34	9.62	9.25	9.58
4928	NASDAQ	FULT	Mon, Dec 19, 2011	9.49	9.49	9.15	9.17
4927	NASDAQ	FULT	Fri, Dec 16, 2011	9.32	9.65	9.21	9.47
4926	NASDAQ	FULT	Thu, Dec 15, 2011	9.28	9.43	9.17	9.32
4925	NASDAQ	FULT	Wed, Dec 14, 2011	9.11	9.35	9.11	9.15
4924	NASDAQ	FULT	Tue, Dec 13, 2011	9.44	9.51	9.10	9.19
4923	NASDAQ	FULT	Mon, Dec 12, 2011	9.31	9.40	9.22	9.36
4922	NASDAQ	FULT	Fri, Dec 9, 2011	9.20	9.56	9.13	9.53
4921	NASDAQ	FULT	Thu, Dec 8, 2011	9.44	9.47	9.10	9.12
4920	NASDAQ	FULT	Wed, Dec 7, 2011	9.38	9.61	9.20	9.56
4919	NASDAQ	FULT	Tue, Dec 6, 2011	9.50	9.53	9.37	9.46
4918	NASDAQ	FULT	Mon, Dec 5, 2011	9.53	9.66	9.32	9.58
4917	NASDAQ	FULT	Fri, Dec 2, 2011	9.38	9.57	9.25	9.34
4916	NASDAQ	FULT	Thu, Dec 1, 2011	9.25	9.42	9.09	9.26
4915	NASDAQ	FULT	Wed, Nov 30, 2011	9.11	9.38	8.99	9.36
4914	NASDAQ	FULT	Tue, Nov 29, 2011	8.90	8.95	8.72	8.76
4913	NASDAQ	FULT	Mon, Nov 28, 2011	8.91	8.98	8.78	8.94
4912	NASDAQ	FULT	Fri, Nov 25, 2011	8.49	8.74	8.41	8.58
4911	NASDAQ	FULT	Wed, Nov 23, 2011	8.76	8.89	8.47	8.53
4910	NASDAQ	FULT	Tue, Nov 22, 2011	8.90	9.00	8.80	8.85
4909	NASDAQ	FULT	Mon, Nov 21, 2011	9.09	9.13	8.79	8.93
4908	NASDAQ	FULT	Fri, Nov 18, 2011	9.24	9.32	9.12	9.27
4907	NASDAQ	FULT	Thu, Nov 17, 2011	9.31	9.51	9.15	9.22
4906	NASDAQ	FULT	Wed, Nov 16, 2011	9.26	9.49	9.17	9.23
4905	NASDAQ	FULT	Tue, Nov 15, 2011	9.17	9.42	9.07	9.35
4904	NASDAQ	FULT	Mon, Nov 14, 2011	9.29	9.39	9.13	9.22
4903	NASDAQ	FULT	Fri, Nov 11, 2011	9.33	9.44	9.25	9.36
4902	NASDAQ	FULT	Thu, Nov 10, 2011	9.29	9.74	9.08	9.21
4901	NASDAQ	FULT	Wed, Nov 9, 2011	9.52	9.63	9.05	9.08
4900	NASDAQ	FULT	Tue, Nov 8, 2011	9.62	9.86	9.50	9.83
4899	NASDAQ	FULT	Mon, Nov 7, 2011	9.38	9.53	9.27	9.52
4898	NASDAQ	FULT	Fri, Nov 4, 2011	9.36	9.42	9.19	9.39
4897	NASDAQ	FULT	Thu, Nov 3, 2011	9.39	9.51	9.07	9.49
4896	NASDAQ	FULT	Wed, Nov 2, 2011	9.15	9.35	9.05	9.28
4895	NASDAQ	FULT	Tue, Nov 1, 2011	9.17	9.43	8.93	8.93
4894	NASDAQ	FULT	Mon, Oct 31, 2011	9.57	9.80	9.43	9.44
4893	NASDAQ	FULT	Fri, Oct 28, 2011	9.76	9.83	9.63	9.75
4892	NASDAQ	FULT	Thu, Oct 27, 2011	10.10	10.24	9.77	9.84
4891	NASDAQ	FULT	Wed, Oct 26, 2011	9.72	9.79	9.45	9.63
4890	NASDAQ	FULT	Tue, Oct 25, 2011	9.99	10.06	9.55	9.55
4889	NASDAQ	FULT	Mon, Oct 24, 2011	9.75	10.14	9.56	10.10
4888	NASDAQ	FULT	Fri, Oct 21, 2011	9.55	9.79	9.39	9.76
4887	NASDAQ	FULT	Thu, Oct 20, 2011	9.18	9.54	8.72	9.45
4886	NASDAQ	FULT	Wed, Oct 19, 2011	8.80	9.25	8.64	9.12
4885	NASDAQ	FULT	Tue, Oct 18, 2011	8.24	8.90	8.18	8.83
4884	NASDAQ	FULT	Mon, Oct 17, 2011	8.56	8.60	8.17	8.21
4883	NASDAQ	FULT	Fri, Oct 14, 2011	8.61	8.83	8.36	8.62
4882	NASDAQ	FULT	Thu, Oct 13, 2011	8.55	8.64	8.28	8.46
4881	NASDAQ	FULT	Wed, Oct 12, 2011	8.50	8.84	8.39	8.64
4880	NASDAQ	FULT	Tue, Oct 11, 2011	8.30	8.49	8.14	8.42
4879	NASDAQ	FULT	Mon, Oct 10, 2011	8.11	8.42	8.05	8.41
4878	NASDAQ	FULT	Fri, Oct 7, 2011	8.26	8.32	7.90	7.92
4877	NASDAQ	FULT	Thu, Oct 6, 2011	7.96	8.28	7.84	8.23
4876	NASDAQ	FULT	Wed, Oct 5, 2011	7.86	8.08	7.72	8.00
4875	NASDAQ	FULT	Tue, Oct 4, 2011	7.34	7.96	7.18	7.93
4874	NASDAQ	FULT	Mon, Oct 3, 2011	7.58	7.83	7.41	7.44
4873	NASDAQ	FULT	Fri, Sep 30, 2011	7.95	8.04	7.63	7.65
4872	NASDAQ	FULT	Thu, Sep 29, 2011	8.01	8.10	7.75	8.10
4871	NASDAQ	FULT	Wed, Sep 28, 2011	8.28	8.42	7.81	7.83
4870	NASDAQ	FULT	Tue, Sep 27, 2011	8.24	8.52	8.16	8.27
4869	NASDAQ	FULT	Mon, Sep 26, 2011	7.85	8.09	7.69	8.09
4868	NASDAQ	FULT	Fri, Sep 23, 2011	7.76	7.96	7.64	7.78
4867	NASDAQ	FULT	Thu, Sep 22, 2011	7.49	7.89	7.44	7.79
4866	NASDAQ	FULT	Wed, Sep 21, 2011	8.24	8.35	7.66	7.69
4865	NASDAQ	FULT	Tue, Sep 20, 2011	8.37	8.53	8.23	8.23
4864	NASDAQ	FULT	Mon, Sep 19, 2011	8.58	8.58	8.32	8.35
4863	NASDAQ	FULT	Fri, Sep 16, 2011	8.89	8.96	8.39	8.75
4862	NASDAQ	FULT	Thu, Sep 15, 2011	8.85	8.91	8.68	8.91
4861	NASDAQ	FULT	Wed, Sep 14, 2011	8.62	8.83	8.44	8.75
4860	NASDAQ	FULT	Tue, Sep 13, 2011	8.46	8.73	8.40	8.53
4859	NASDAQ	FULT	Mon, Sep 12, 2011	8.04	8.41	8.04	8.41
4858	NASDAQ	FULT	Fri, Sep 9, 2011	8.40	8.55	8.15	8.18
4857	NASDAQ	FULT	Thu, Sep 8, 2011	8.67	8.72	8.47	8.51
4856	NASDAQ	FULT	Wed, Sep 7, 2011	8.46	8.81	8.36	8.79
4855	NASDAQ	FULT	Tue, Sep 6, 2011	8.07	8.35	8.07	8.29
4854	NASDAQ	FULT	Fri, Sep 2, 2011	8.56	8.68	8.33	8.33
4853	NASDAQ	FULT	Thu, Sep 1, 2011	9.16	9.23	8.76	8.77
4852	NASDAQ	FULT	Wed, Aug 31, 2011	9.07	9.24	8.92	9.17
4851	NASDAQ	FULT	Tue, Aug 30, 2011	9.23	9.31	8.95	9.01
4850	NASDAQ	FULT	Mon, Aug 29, 2011	8.72	9.33	8.65	9.33
4849	NASDAQ	FULT	Fri, Aug 26, 2011	8.28	8.72	8.20	8.61
4848	NASDAQ	FULT	Thu, Aug 25, 2011	8.69	8.99	8.22	8.36
4847	NASDAQ	FULT	Wed, Aug 24, 2011	8.25	8.62	8.15	8.53
4846	NASDAQ	FULT	Tue, Aug 23, 2011	7.94	8.30	7.80	8.30
4845	NASDAQ	FULT	Mon, Aug 22, 2011	8.07	8.30	7.86	7.89
4844	NASDAQ	FULT	Fri, Aug 19, 2011	7.96	8.18	7.77	7.78
4843	NASDAQ	FULT	Thu, Aug 18, 2011	8.24	8.24	7.95	8.08
4842	NASDAQ	FULT	Wed, Aug 17, 2011	8.56	8.72	8.41	8.48
4841	NASDAQ	FULT	Tue, Aug 16, 2011	8.40	8.58	8.31	8.51
4840	NASDAQ	FULT	Mon, Aug 15, 2011	8.36	8.51	8.31	8.47
4839	NASDAQ	FULT	Fri, Aug 12, 2011	8.62	8.72	8.23	8.24
4838	NASDAQ	FULT	Thu, Aug 11, 2011	8.05	8.65	8.00	8.55
4837	NASDAQ	FULT	Wed, Aug 10, 2011	8.65	8.99	7.99	8.01
4836	NASDAQ	FULT	Tue, Aug 9, 2011	8.62	8.93	8.18	8.84
4835	NASDAQ	FULT	Mon, Aug 8, 2011	9.14	9.34	8.50	8.50
4834	NASDAQ	FULT	Fri, Aug 5, 2011	9.71	9.74	9.27	9.40
4833	NASDAQ	FULT	Thu, Aug 4, 2011	10.01	10.04	9.61	9.63
4832	NASDAQ	FULT	Wed, Aug 3, 2011	10.05	10.15	9.81	10.14
4831	NASDAQ	FULT	Tue, Aug 2, 2011	10.07	10.16	9.97	10.04
4830	NASDAQ	FULT	Mon, Aug 1, 2011	10.24	10.28	10.04	10.12
4829	NASDAQ	FULT	Fri, Jul 29, 2011	10.02	10.24	9.94	10.15
4828	NASDAQ	FULT	Thu, Jul 28, 2011	10.18	10.32	10.08	10.09
4827	NASDAQ	FULT	Wed, Jul 27, 2011	10.53	10.61	10.15	10.17
4826	NASDAQ	FULT	Tue, Jul 26, 2011	10.73	10.75	10.57	10.58
4825	NASDAQ	FULT	Mon, Jul 25, 2011	10.70	10.87	10.48	10.77
4824	NASDAQ	FULT	Fri, Jul 22, 2011	10.82	10.87	10.62	10.80
4823	NASDAQ	FULT	Thu, Jul 21, 2011	10.90	10.97	10.80	10.85
4822	NASDAQ	FULT	Wed, Jul 20, 2011	10.40	10.88	10.23	10.82
4821	NASDAQ	FULT	Tue, Jul 19, 2011	10.43	10.43	10.22	10.32
4820	NASDAQ	FULT	Mon, Jul 18, 2011	10.45	10.50	10.18	10.40
4819	NASDAQ	FULT	Fri, Jul 15, 2011	10.62	10.63	10.41	10.44
4818	NASDAQ	FULT	Thu, Jul 14, 2011	10.73	10.78	10.47	10.50
4817	NASDAQ	FULT	Wed, Jul 13, 2011	10.70	10.80	10.65	10.68
4816	NASDAQ	FULT	Tue, Jul 12, 2011	10.53	10.81	10.53	10.68
4815	NASDAQ	FULT	Mon, Jul 11, 2011	10.66	10.73	10.55	10.58
4814	NASDAQ	FULT	Fri, Jul 8, 2011	10.95	10.99	10.72	10.78
4813	NASDAQ	FULT	Thu, Jul 7, 2011	11.18	11.27	11.08	11.11
4812	NASDAQ	FULT	Wed, Jul 6, 2011	10.99	11.22	10.89	11.11
4811	NASDAQ	FULT	Tue, Jul 5, 2011	11.01	11.09	10.83	11.00
4810	NASDAQ	FULT	Fri, Jul 1, 2011	10.73	11.04	10.72	11.03
4809	NASDAQ	FULT	Thu, Jun 30, 2011	10.77	10.84	10.65	10.71
4808	NASDAQ	FULT	Wed, Jun 29, 2011	10.74	10.86	10.64	10.83
4807	NASDAQ	FULT	Tue, Jun 28, 2011	10.67	10.75	10.55	10.68
4806	NASDAQ	FULT	Mon, Jun 27, 2011	10.63	10.80	10.60	10.66
4805	NASDAQ	FULT	Fri, Jun 24, 2011	10.68	10.69	10.50	10.63
4804	NASDAQ	FULT	Thu, Jun 23, 2011	10.65	10.72	10.53	10.66
4803	NASDAQ	FULT	Wed, Jun 22, 2011	10.65	10.83	10.65	10.78
4802	NASDAQ	FULT	Tue, Jun 21, 2011	10.62	10.71	10.54	10.71
4801	NASDAQ	FULT	Mon, Jun 20, 2011	10.63	10.73	10.59	10.60
4800	NASDAQ	FULT	Fri, Jun 17, 2011	10.63	10.80	10.55	10.67
4799	NASDAQ	FULT	Thu, Jun 16, 2011	10.47	10.67	10.45	10.57
4798	NASDAQ	FULT	Wed, Jun 15, 2011	10.53	10.59	10.35	10.49
4797	NASDAQ	FULT	Tue, Jun 14, 2011	10.61	10.73	10.52	10.62
4796	NASDAQ	FULT	Mon, Jun 13, 2011	10.45	10.55	10.36	10.47
4795	NASDAQ	FULT	Fri, Jun 10, 2011	10.47	10.56	10.17	10.44
4794	NASDAQ	FULT	Thu, Jun 9, 2011	10.50	10.60	10.42	10.53
4793	NASDAQ	FULT	Wed, Jun 8, 2011	10.51	10.61	10.47	10.50
4792	NASDAQ	FULT	Tue, Jun 7, 2011	10.68	10.72	10.54	10.56
4791	NASDAQ	FULT	Mon, Jun 6, 2011	10.60	10.76	10.46	10.61
4790	NASDAQ	FULT	Fri, Jun 3, 2011	10.68	10.87	10.61	10.61
4789	NASDAQ	FULT	Thu, Jun 2, 2011	10.73	10.89	10.66	10.84
4788	NASDAQ	FULT	Wed, Jun 1, 2011	11.12	11.20	10.71	10.72
4787	NASDAQ	FULT	Tue, May 31, 2011	11.15	11.18	11.05	11.14
4786	NASDAQ	FULT	Fri, May 27, 2011	11.01	11.10	10.99	11.07
4785	NASDAQ	FULT	Thu, May 26, 2011	10.91	11.07	10.86	11.04
4784	NASDAQ	FULT	Wed, May 25, 2011	11.00	11.08	10.89	10.97
4783	NASDAQ	FULT	Tue, May 24, 2011	11.07	11.09	10.82	11.02
4782	NASDAQ	FULT	Mon, May 23, 2011	11.01	11.17	11.00	11.00
4781	NASDAQ	FULT	Fri, May 20, 2011	11.25	11.34	11.12	11.13
4780	NASDAQ	FULT	Thu, May 19, 2011	11.30	11.36	11.19	11.32
4779	NASDAQ	FULT	Wed, May 18, 2011	11.29	11.30	11.21	11.23
4778	NASDAQ	FULT	Tue, May 17, 2011	11.17	11.34	11.12	11.33
4777	NASDAQ	FULT	Mon, May 16, 2011	11.26	11.35	11.19	11.24
4776	NASDAQ	FULT	Fri, May 13, 2011	11.53	11.53	11.22	11.30
4775	NASDAQ	FULT	Thu, May 12, 2011	11.43	11.55	11.33	11.52
4774	NASDAQ	FULT	Wed, May 11, 2011	11.53	11.55	11.33	11.53
4773	NASDAQ	FULT	Tue, May 10, 2011	11.50	11.60	11.46	11.55
4772	NASDAQ	FULT	Mon, May 9, 2011	11.44	11.55	11.29	11.49
4771	NASDAQ	FULT	Fri, May 6, 2011	11.63	11.65	11.40	11.48
4770	NASDAQ	FULT	Thu, May 5, 2011	11.61	11.66	11.42	11.48
4769	NASDAQ	FULT	Wed, May 4, 2011	11.77	11.91	11.70	11.72
4768	NASDAQ	FULT	Tue, May 3, 2011	11.75	11.82	11.68	11.79
4767	NASDAQ	FULT	Mon, May 2, 2011	11.74	11.85	11.69	11.80
4766	NASDAQ	FULT	Fri, Apr 29, 2011	11.50	11.70	11.29	11.68
4765	NASDAQ	FULT	Thu, Apr 28, 2011	11.36	11.51	11.27	11.50
4764	NASDAQ	FULT	Wed, Apr 27, 2011	11.22	11.39	11.17	11.36
4763	NASDAQ	FULT	Tue, Apr 26, 2011	10.90	11.28	10.90	11.26
4762	NASDAQ	FULT	Mon, Apr 25, 2011	10.91	10.99	10.87	10.87
4761	NASDAQ	FULT	Thu, Apr 21, 2011	10.80	10.90	10.70	10.87
4760	NASDAQ	FULT	Wed, Apr 20, 2011	10.70	10.90	10.48	10.88
4759	NASDAQ	FULT	Tue, Apr 19, 2011	10.92	11.02	10.65	10.69
4758	NASDAQ	FULT	Mon, Apr 18, 2011	10.92	11.00	10.74	10.83
4757	NASDAQ	FULT	Fri, Apr 15, 2011	11.06	11.12	10.93	11.04
4756	NASDAQ	FULT	Thu, Apr 14, 2011	10.85	11.03	10.77	11.00
4755	NASDAQ	FULT	Wed, Apr 13, 2011	11.19	11.23	10.88	10.97
4754	NASDAQ	FULT	Tue, Apr 12, 2011	11.08	11.23	11.04	11.13
4753	NASDAQ	FULT	Mon, Apr 11, 2011	11.16	11.27	11.08	11.13
4752	NASDAQ	FULT	Fri, Apr 8, 2011	11.45	11.52	11.15	11.18
4751	NASDAQ	FULT	Thu, Apr 7, 2011	11.45	11.59	11.40	11.46
4750	NASDAQ	FULT	Wed, Apr 6, 2011	11.35	11.52	11.28	11.51
4749	NASDAQ	FULT	Tue, Apr 5, 2011	11.31	11.38	11.25	11.25
4748	NASDAQ	FULT	Mon, Apr 4, 2011	11.37	11.47	11.30	11.35
4747	NASDAQ	FULT	Fri, Apr 1, 2011	11.28	11.40	11.17	11.37
4746	NASDAQ	FULT	Thu, Mar 31, 2011	11.04	11.15	10.99	11.11
4745	NASDAQ	FULT	Wed, Mar 30, 2011	10.92	11.10	10.86	11.04
4744	NASDAQ	FULT	Tue, Mar 29, 2011	10.87	11.00	10.78	10.84
4743	NASDAQ	FULT	Mon, Mar 28, 2011	10.98	11.04	10.87	10.87
4742	NASDAQ	FULT	Fri, Mar 25, 2011	10.81	11.15	10.81	10.94
4741	NASDAQ	FULT	Thu, Mar 24, 2011	10.79	10.84	10.65	10.81
4740	NASDAQ	FULT	Wed, Mar 23, 2011	10.85	10.94	10.57	10.78
4739	NASDAQ	FULT	Tue, Mar 22, 2011	11.01	11.14	10.83	10.83
4738	NASDAQ	FULT	Mon, Mar 21, 2011	10.92	11.06	10.88	11.05
4737	NASDAQ	FULT	Fri, Mar 18, 2011	10.80	10.96	10.73	10.81
4736	NASDAQ	FULT	Thu, Mar 17, 2011	10.82	10.86	10.62	10.71
4735	NASDAQ	FULT	Wed, Mar 16, 2011	10.83	10.85	10.63	10.71
4734	NASDAQ	FULT	Tue, Mar 15, 2011	10.54	10.82	10.51	10.79
4733	NASDAQ	FULT	Mon, Mar 14, 2011	10.94	11.00	10.79	10.85
4732	NASDAQ	FULT	Fri, Mar 11, 2011	10.97	11.07	10.91	11.02
4731	NASDAQ	FULT	Thu, Mar 10, 2011	11.11	11.21	10.99	11.00
4730	NASDAQ	FULT	Wed, Mar 9, 2011	11.36	11.46	11.20	11.28
4729	NASDAQ	FULT	Tue, Mar 8, 2011	11.10	11.54	11.07	11.43
4728	NASDAQ	FULT	Mon, Mar 7, 2011	10.96	11.12	10.93	11.00
4727	NASDAQ	FULT	Fri, Mar 4, 2011	11.03	11.05	10.86	10.94
4726	NASDAQ	FULT	Thu, Mar 3, 2011	10.67	11.07	10.67	11.05
4725	NASDAQ	FULT	Wed, Mar 2, 2011	10.57	10.68	10.52	10.58
4724	NASDAQ	FULT	Tue, Mar 1, 2011	10.97	11.00	10.55	10.56
4723	NASDAQ	FULT	Mon, Feb 28, 2011	10.86	11.09	10.78	10.89
4722	NASDAQ	FULT	Fri, Feb 25, 2011	10.35	10.62	10.29	10.61
4721	NASDAQ	FULT	Thu, Feb 24, 2011	10.50	10.59	10.20	10.30
4720	NASDAQ	FULT	Wed, Feb 23, 2011	10.72	10.84	10.45	10.45
4719	NASDAQ	FULT	Tue, Feb 22, 2011	10.93	10.95	10.68	10.77
4718	NASDAQ	FULT	Fri, Feb 18, 2011	10.90	11.05	10.82	11.04
4717	NASDAQ	FULT	Thu, Feb 17, 2011	10.85	10.91	10.84	10.91
4716	NASDAQ	FULT	Wed, Feb 16, 2011	10.91	10.99	10.86	10.91
4715	NASDAQ	FULT	Tue, Feb 15, 2011	10.93	11.01	10.85	10.87
4714	NASDAQ	FULT	Mon, Feb 14, 2011	11.06	11.19	10.87	10.98
4713	NASDAQ	FULT	Fri, Feb 11, 2011	10.60	11.19	10.56	11.09
4712	NASDAQ	FULT	Thu, Feb 10, 2011	10.59	10.67	10.57	10.62
4711	NASDAQ	FULT	Wed, Feb 9, 2011	10.65	10.79	10.61	10.63
4710	NASDAQ	FULT	Tue, Feb 8, 2011	10.60	10.75	10.57	10.70
4709	NASDAQ	FULT	Mon, Feb 7, 2011	10.63	10.75	10.49	10.66
4708	NASDAQ	FULT	Fri, Feb 4, 2011	10.53	10.66	10.37	10.62
4707	NASDAQ	FULT	Thu, Feb 3, 2011	10.43	10.53	10.36	10.51
4706	NASDAQ	FULT	Wed, Feb 2, 2011	10.55	10.73	10.45	10.47
4705	NASDAQ	FULT	Tue, Feb 1, 2011	10.48	10.67	10.36	10.62
4704	NASDAQ	FULT	Mon, Jan 31, 2011	10.47	10.61	10.29	10.32
4703	NASDAQ	FULT	Fri, Jan 28, 2011	10.56	10.74	10.39	10.39
4702	NASDAQ	FULT	Thu, Jan 27, 2011	10.44	10.64	10.33	10.57
4701	NASDAQ	FULT	Wed, Jan 26, 2011	10.50	10.50	10.30	10.33
4700	NASDAQ	FULT	Tue, Jan 25, 2011	10.42	10.50	10.34	10.49
4699	NASDAQ	FULT	Mon, Jan 24, 2011	10.54	10.66	10.44	10.49
4698	NASDAQ	FULT	Fri, Jan 21, 2011	10.60	10.70	10.48	10.51
4697	NASDAQ	FULT	Thu, Jan 20, 2011	10.34	10.67	10.28	10.52
4696	NASDAQ	FULT	Wed, Jan 19, 2011	10.24	10.77	10.23	10.53
4695	NASDAQ	FULT	Tue, Jan 18, 2011	10.67	10.77	10.43	10.73
4694	NASDAQ	FULT	Fri, Jan 14, 2011	10.16	10.65	10.12	10.65
4693	NASDAQ	FULT	Thu, Jan 13, 2011	10.30	10.37	10.12	10.16
4692	NASDAQ	FULT	Wed, Jan 12, 2011	10.27	10.39	10.19	10.34
4691	NASDAQ	FULT	Tue, Jan 11, 2011	10.26	10.32	10.06	10.17
4690	NASDAQ	FULT	Mon, Jan 10, 2011	9.92	10.18	9.81	10.15
4689	NASDAQ	FULT	Fri, Jan 7, 2011	10.33	10.36	9.96	9.99
4688	NASDAQ	FULT	Thu, Jan 6, 2011	10.39	10.40	10.20	10.30
4687	NASDAQ	FULT	Wed, Jan 5, 2011	10.33	10.40	10.27	10.39
4686	NASDAQ	FULT	Tue, Jan 4, 2011	10.52	10.58	10.18	10.34
4685	NASDAQ	FULT	Mon, Jan 3, 2011	10.44	10.55	10.43	10.47
4684	NASDAQ	FULT	Fri, Dec 31, 2010	10.40	10.45	10.34	10.34
4683	NASDAQ	FULT	Thu, Dec 30, 2010	10.50	10.54	10.40	10.43
4682	NASDAQ	FULT	Wed, Dec 29, 2010	10.50	10.64	10.45	10.56
4681	NASDAQ	FULT	Tue, Dec 28, 2010	10.46	10.54	10.39	10.49
4680	NASDAQ	FULT	Mon, Dec 27, 2010	10.32	10.45	10.28	10.45
4679	NASDAQ	FULT	Thu, Dec 23, 2010	10.44	10.47	10.31	10.37
4678	NASDAQ	FULT	Wed, Dec 22, 2010	9.97	10.47	9.89	10.46
4677	NASDAQ	FULT	Tue, Dec 21, 2010	9.83	10.04	9.77	9.95
4676	NASDAQ	FULT	Mon, Dec 20, 2010	9.82	9.88	9.62	9.76
4675	NASDAQ	FULT	Fri, Dec 17, 2010	9.83	9.93	9.75	9.81
4674	NASDAQ	FULT	Thu, Dec 16, 2010	9.57	9.86	9.52	9.80
4673	NASDAQ	FULT	Wed, Dec 15, 2010	9.55	9.71	9.43	9.50
4672	NASDAQ	FULT	Tue, Dec 14, 2010	9.47	9.64	9.42	9.51
4671	NASDAQ	FULT	Mon, Dec 13, 2010	9.60	9.60	9.40	9.46
4670	NASDAQ	FULT	Fri, Dec 10, 2010	9.53	9.59	9.41	9.59
4669	NASDAQ	FULT	Thu, Dec 9, 2010	9.49	9.55	9.40	9.53
4668	NASDAQ	FULT	Wed, Dec 8, 2010	9.12	9.48	9.11	9.44
4667	NASDAQ	FULT	Tue, Dec 7, 2010	9.25	9.29	9.11	9.14
4666	NASDAQ	FULT	Mon, Dec 6, 2010	9.08	9.20	8.99	9.15
4665	NASDAQ	FULT	Fri, Dec 3, 2010	9.09	9.10	8.92	9.08
4664	NASDAQ	FULT	Thu, Dec 2, 2010	8.91	9.18	8.84	9.17
4663	NASDAQ	FULT	Wed, Dec 1, 2010	8.77	8.92	8.70	8.92
4662	NASDAQ	FULT	Tue, Nov 30, 2010	8.67	8.79	8.65	8.65
4661	NASDAQ	FULT	Mon, Nov 29, 2010	8.53	8.79	8.51	8.76
4660	NASDAQ	FULT	Fri, Nov 26, 2010	8.68	8.75	8.54	8.54
4659	NASDAQ	FULT	Wed, Nov 24, 2010	8.80	8.85	8.73	8.77
4658	NASDAQ	FULT	Tue, Nov 23, 2010	8.65	8.81	8.65	8.73
4657	NASDAQ	FULT	Mon, Nov 22, 2010	8.80	8.83	8.64	8.77
4656	NASDAQ	FULT	Fri, Nov 19, 2010	8.84	8.88	8.78	8.87
4655	NASDAQ	FULT	Thu, Nov 18, 2010	8.96	9.00	8.82	8.85
4654	NASDAQ	FULT	Wed, Nov 17, 2010	8.94	9.02	8.81	8.86
4653	NASDAQ	FULT	Tue, Nov 16, 2010	8.97	9.03	8.81	8.94
4652	NASDAQ	FULT	Mon, Nov 15, 2010	9.09	9.15	8.98	8.99
4651	NASDAQ	FULT	Fri, Nov 12, 2010	9.09	9.14	8.98	9.06
4650	NASDAQ	FULT	Thu, Nov 11, 2010	9.15	9.20	9.07	9.11
4649	NASDAQ	FULT	Wed, Nov 10, 2010	9.04	9.25	9.02	9.24
4648	NASDAQ	FULT	Tue, Nov 9, 2010	9.21	9.27	9.01	9.05
4647	NASDAQ	FULT	Mon, Nov 8, 2010	9.36	9.42	9.14	9.22
4646	NASDAQ	FULT	Fri, Nov 5, 2010	9.31	9.65	9.25	9.41
4645	NASDAQ	FULT	Thu, Nov 4, 2010	9.11	9.33	9.03	9.33
4644	NASDAQ	FULT	Wed, Nov 3, 2010	8.91	9.02	8.88	9.02
4643	NASDAQ	FULT	Tue, Nov 2, 2010	8.96	9.03	8.85	8.94
4642	NASDAQ	FULT	Mon, Nov 1, 2010	9.35	9.39	8.79	8.93
4641	NASDAQ	FULT	Fri, Oct 29, 2010	9.15	9.37	9.11	9.34
4640	NASDAQ	FULT	Thu, Oct 28, 2010	9.39	9.41	9.10	9.21
4639	NASDAQ	FULT	Wed, Oct 27, 2010	9.22	9.46	9.22	9.33
4638	NASDAQ	FULT	Tue, Oct 26, 2010	9.29	9.45	9.29	9.30
4637	NASDAQ	FULT	Mon, Oct 25, 2010	9.39	9.49	9.29	9.31
4636	NASDAQ	FULT	Fri, Oct 22, 2010	9.26	9.34	9.18	9.34
4635	NASDAQ	FULT	Thu, Oct 21, 2010	9.31	9.39	9.12	9.25
4634	NASDAQ	FULT	Wed, Oct 20, 2010	9.58	9.61	9.30	9.32
4633	NASDAQ	FULT	Tue, Oct 19, 2010	9.51	9.71	9.40	9.50
4632	NASDAQ	FULT	Mon, Oct 18, 2010	9.51	9.66	9.51	9.65
4631	NASDAQ	FULT	Fri, Oct 15, 2010	9.67	9.71	9.46	9.53
4630	NASDAQ	FULT	Thu, Oct 14, 2010	9.57	9.69	9.44	9.62
4629	NASDAQ	FULT	Wed, Oct 13, 2010	9.51	9.69	9.37	9.62
4628	NASDAQ	FULT	Tue, Oct 12, 2010	9.37	9.46	9.28	9.45
4627	NASDAQ	FULT	Mon, Oct 11, 2010	9.41	9.47	9.32	9.37
4626	NASDAQ	FULT	Fri, Oct 8, 2010	9.42	9.46	9.32	9.44
4625	NASDAQ	FULT	Thu, Oct 7, 2010	9.47	9.56	9.36	9.42
4624	NASDAQ	FULT	Wed, Oct 6, 2010	9.29	9.47	9.22	9.43
4623	NASDAQ	FULT	Tue, Oct 5, 2010	9.21	9.32	9.05	9.29
4622	NASDAQ	FULT	Mon, Oct 4, 2010	9.08	9.21	9.06	9.13
4621	NASDAQ	FULT	Fri, Oct 1, 2010	9.12	9.19	9.01	9.13
4620	NASDAQ	FULT	Thu, Sep 30, 2010	8.88	9.17	8.88	9.06
4619	NASDAQ	FULT	Wed, Sep 29, 2010	8.82	8.92	8.79	8.86
4618	NASDAQ	FULT	Tue, Sep 28, 2010	8.67	8.87	8.58	8.84
4617	NASDAQ	FULT	Mon, Sep 27, 2010	8.67	8.77	8.52	8.66
4616	NASDAQ	FULT	Fri, Sep 24, 2010	8.55	8.64	8.39	8.63
4615	NASDAQ	FULT	Thu, Sep 23, 2010	8.39	8.68	8.37	8.41
4614	NASDAQ	FULT	Wed, Sep 22, 2010	8.71	8.72	8.41	8.44
4613	NASDAQ	FULT	Tue, Sep 21, 2010	8.78	8.95	8.73	8.77
4612	NASDAQ	FULT	Mon, Sep 20, 2010	8.60	8.83	8.60	8.81
4611	NASDAQ	FULT	Fri, Sep 17, 2010	8.70	8.70	8.51	8.62
4610	NASDAQ	FULT	Thu, Sep 16, 2010	8.79	8.83	8.55	8.63
4609	NASDAQ	FULT	Wed, Sep 15, 2010	8.70	8.85	8.64	8.79
4608	NASDAQ	FULT	Tue, Sep 14, 2010	8.86	8.86	8.68	8.77
4607	NASDAQ	FULT	Mon, Sep 13, 2010	8.85	8.94	8.75	8.91
4606	NASDAQ	FULT	Fri, Sep 10, 2010	8.75	8.82	8.72	8.76
4605	NASDAQ	FULT	Thu, Sep 9, 2010	8.84	8.88	8.62	8.72
4604	NASDAQ	FULT	Wed, Sep 8, 2010	8.44	8.73	8.44	8.71
4603	NASDAQ	FULT	Tue, Sep 7, 2010	8.66	8.72	8.43	8.44
4602	NASDAQ	FULT	Fri, Sep 3, 2010	8.77	8.88	8.59	8.72
4601	NASDAQ	FULT	Thu, Sep 2, 2010	8.60	8.65	8.46	8.65
4600	NASDAQ	FULT	Wed, Sep 1, 2010	8.40	8.66	8.23	8.66
4599	NASDAQ	FULT	Tue, Aug 31, 2010	8.16	8.37	8.15	8.29
4598	NASDAQ	FULT	Mon, Aug 30, 2010	8.50	8.50	8.18	8.20
4597	NASDAQ	FULT	Fri, Aug 27, 2010	8.43	8.55	8.26	8.55
4596	NASDAQ	FULT	Thu, Aug 26, 2010	8.53	8.60	8.38	8.38
4595	NASDAQ	FULT	Wed, Aug 25, 2010	8.24	8.48	8.21	8.48
4594	NASDAQ	FULT	Tue, Aug 24, 2010	8.37	8.42	8.26	8.31
4593	NASDAQ	FULT	Mon, Aug 23, 2010	8.55	8.63	8.45	8.52
4592	NASDAQ	FULT	Fri, Aug 20, 2010	8.45	8.52	8.27	8.47
4591	NASDAQ	FULT	Thu, Aug 19, 2010	8.51	8.62	8.43	8.53
4590	NASDAQ	FULT	Wed, Aug 18, 2010	8.55	8.68	8.48	8.59
4589	NASDAQ	FULT	Tue, Aug 17, 2010	8.55	8.65	8.47	8.58
4588	NASDAQ	FULT	Mon, Aug 16, 2010	8.34	8.49	8.34	8.48
4587	NASDAQ	FULT	Fri, Aug 13, 2010	8.40	8.58	8.38	8.40
4586	NASDAQ	FULT	Thu, Aug 12, 2010	8.31	8.48	8.20	8.43
4585	NASDAQ	FULT	Wed, Aug 11, 2010	8.70	8.73	8.43	8.43
4584	NASDAQ	FULT	Tue, Aug 10, 2010	8.89	8.98	8.78	8.83
4583	NASDAQ	FULT	Mon, Aug 9, 2010	9.00	9.05	8.93	8.99
4582	NASDAQ	FULT	Fri, Aug 6, 2010	8.95	9.03	8.83	8.95
4581	NASDAQ	FULT	Thu, Aug 5, 2010	9.05	9.11	8.90	9.05
4580	NASDAQ	FULT	Wed, Aug 4, 2010	9.20	9.24	9.07	9.11
4579	NASDAQ	FULT	Tue, Aug 3, 2010	9.25	9.37	9.14	9.18
4578	NASDAQ	FULT	Mon, Aug 2, 2010	9.24	9.32	9.13	9.32
4577	NASDAQ	FULT	Fri, Jul 30, 2010	9.05	9.19	9.01	9.11
4576	NASDAQ	FULT	Thu, Jul 29, 2010	9.38	9.40	8.97	9.17
4575	NASDAQ	FULT	Wed, Jul 28, 2010	9.39	9.44	9.25	9.30
4574	NASDAQ	FULT	Tue, Jul 27, 2010	9.46	9.55	9.32	9.39
4573	NASDAQ	FULT	Mon, Jul 26, 2010	9.14	9.37	9.07	9.37
4572	NASDAQ	FULT	Fri, Jul 23, 2010	9.07	9.20	8.92	9.17
4571	NASDAQ	FULT	Thu, Jul 22, 2010	9.10	9.16	8.91	9.14
4570	NASDAQ	FULT	Wed, Jul 21, 2010	9.63	9.79	8.67	8.78
4569	NASDAQ	FULT	Tue, Jul 20, 2010	9.50	9.85	9.36	9.84
4568	NASDAQ	FULT	Mon, Jul 19, 2010	9.72	9.80	9.53	9.65
4567	NASDAQ	FULT	Fri, Jul 16, 2010	10.07	10.07	9.65	9.69
4566	NASDAQ	FULT	Thu, Jul 15, 2010	10.28	10.35	9.95	10.15
4565	NASDAQ	FULT	Wed, Jul 14, 2010	10.43	10.49	10.08	10.24
4564	NASDAQ	FULT	Tue, Jul 13, 2010	10.22	10.56	10.20	10.55
4563	NASDAQ	FULT	Mon, Jul 12, 2010	10.18	10.38	10.07	10.12
4562	NASDAQ	FULT	Fri, Jul 9, 2010	10.10	10.25	10.04	10.25
4561	NASDAQ	FULT	Thu, Jul 8, 2010	10.03	10.11	9.82	10.09
4560	NASDAQ	FULT	Wed, Jul 7, 2010	9.39	9.94	9.37	9.92
4559	NASDAQ	FULT	Tue, Jul 6, 2010	9.46	9.60	9.25	9.35
4558	NASDAQ	FULT	Fri, Jul 2, 2010	9.54	9.56	9.23	9.30
4557	NASDAQ	FULT	Thu, Jul 1, 2010	9.61	9.78	9.17	9.43
4556	NASDAQ	FULT	Wed, Jun 30, 2010	9.81	10.28	9.63	9.65
4555	NASDAQ	FULT	Tue, Jun 29, 2010	9.93	10.02	9.68	9.75
4554	NASDAQ	FULT	Mon, Jun 28, 2010	10.06	10.16	9.98	10.06
4553	NASDAQ	FULT	Fri, Jun 25, 2010	9.89	10.11	9.81	10.04
4552	NASDAQ	FULT	Thu, Jun 24, 2010	9.87	10.11	9.72	9.85
4551	NASDAQ	FULT	Wed, Jun 23, 2010	10.05	10.13	9.95	9.97
4550	NASDAQ	FULT	Tue, Jun 22, 2010	10.18	10.41	10.04	10.05
4549	NASDAQ	FULT	Mon, Jun 21, 2010	10.21	10.39	10.19	10.22
4548	NASDAQ	FULT	Fri, Jun 18, 2010	10.20	10.28	10.06	10.24
4547	NASDAQ	FULT	Thu, Jun 17, 2010	10.24	10.26	10.04	10.18
4546	NASDAQ	FULT	Wed, Jun 16, 2010	10.08	10.26	10.00	10.17
4545	NASDAQ	FULT	Tue, Jun 15, 2010	9.99	10.21	9.86	10.18
4544	NASDAQ	FULT	Mon, Jun 14, 2010	10.07	10.16	9.90	9.96
4543	NASDAQ	FULT	Fri, Jun 11, 2010	9.82	10.00	9.70	10.00
4542	NASDAQ	FULT	Thu, Jun 10, 2010	9.70	9.99	9.66	9.99
4541	NASDAQ	FULT	Wed, Jun 9, 2010	9.65	9.95	9.58	9.59
4540	NASDAQ	FULT	Tue, Jun 8, 2010	9.61	9.71	9.35	9.69
4539	NASDAQ	FULT	Mon, Jun 7, 2010	9.79	9.79	9.50	9.54
4538	NASDAQ	FULT	Fri, Jun 4, 2010	9.96	10.04	9.54	9.57
4537	NASDAQ	FULT	Thu, Jun 3, 2010	10.12	10.17	9.94	10.13
4536	NASDAQ	FULT	Wed, Jun 2, 2010	9.94	10.12	9.76	10.12
4535	NASDAQ	FULT	Tue, Jun 1, 2010	9.91	10.05	9.74	9.84
4534	NASDAQ	FULT	Fri, May 28, 2010	10.05	10.35	9.84	9.95
4533	NASDAQ	FULT	Thu, May 27, 2010	9.83	10.11	9.69	10.11
4532	NASDAQ	FULT	Wed, May 26, 2010	9.66	9.73	9.54	9.62
4531	NASDAQ	FULT	Tue, May 25, 2010	9.33	9.60	9.30	9.59
4530	NASDAQ	FULT	Mon, May 24, 2010	9.81	9.85	9.56	9.57
4529	NASDAQ	FULT	Fri, May 21, 2010	9.52	9.94	9.40	9.88
4528	NASDAQ	FULT	Thu, May 20, 2010	9.94	10.00	9.65	9.71
4527	NASDAQ	FULT	Wed, May 19, 2010	10.09	10.32	9.88	10.06
4526	NASDAQ	FULT	Tue, May 18, 2010	10.51	10.62	10.08	10.16
4525	NASDAQ	FULT	Mon, May 17, 2010	10.31	10.46	10.09	10.34
4524	NASDAQ	FULT	Fri, May 14, 2010	10.51	10.57	10.23	10.31
4523	NASDAQ	FULT	Thu, May 13, 2010	10.70	10.70	10.47	10.59
4522	NASDAQ	FULT	Wed, May 12, 2010	10.46	10.74	10.42	10.70
4521	NASDAQ	FULT	Tue, May 11, 2010	10.27	10.62	10.07	10.35
4520	NASDAQ	FULT	Mon, May 10, 2010	10.26	10.40	9.93	10.28
4519	NASDAQ	FULT	Fri, May 7, 2010	10.00	10.16	9.63	9.87
4518	NASDAQ	FULT	Thu, May 6, 2010	10.36	10.50	9.60	9.87
4517	NASDAQ	FULT	Wed, May 5, 2010	10.21	10.51	10.19	10.42
4516	NASDAQ	FULT	Tue, May 4, 2010	10.36	10.43	10.26	10.32
4515	NASDAQ	FULT	Mon, May 3, 2010	10.55	10.70	10.49	10.54
4514	NASDAQ	FULT	Fri, Apr 30, 2010	10.58	10.68	10.27	10.50
4513	NASDAQ	FULT	Thu, Apr 29, 2010	11.01	11.08	10.86	11.05
4512	NASDAQ	FULT	Wed, Apr 28, 2010	11.01	11.18	10.88	10.95
4511	NASDAQ	FULT	Tue, Apr 27, 2010	11.22	11.46	10.91	10.91
4510	NASDAQ	FULT	Mon, Apr 26, 2010	11.64	11.75	11.24	11.29
4509	NASDAQ	FULT	Fri, Apr 23, 2010	11.40	11.75	11.28	11.69
4508	NASDAQ	FULT	Thu, Apr 22, 2010	11.22	11.63	11.10	11.40
4507	NASDAQ	FULT	Wed, Apr 21, 2010	10.95	11.28	10.85	11.21
4506	NASDAQ	FULT	Tue, Apr 20, 2010	10.84	10.99	10.66	10.95
4505	NASDAQ	FULT	Mon, Apr 19, 2010	10.79	10.97	10.64	10.81
4504	NASDAQ	FULT	Fri, Apr 16, 2010	11.25	11.28	10.73	10.87
4503	NASDAQ	FULT	Thu, Apr 15, 2010	11.30	11.44	11.19	11.31
4502	NASDAQ	FULT	Wed, Apr 14, 2010	10.85	11.31	10.85	11.30
4501	NASDAQ	FULT	Tue, Apr 13, 2010	10.89	10.91	10.65	10.75
4500	NASDAQ	FULT	Mon, Apr 12, 2010	10.87	10.92	10.72	10.89
4499	NASDAQ	FULT	Fri, Apr 9, 2010	10.77	10.90	10.73	10.89
4498	NASDAQ	FULT	Thu, Apr 8, 2010	10.48	10.79	10.46	10.76
4497	NASDAQ	FULT	Wed, Apr 7, 2010	10.68	10.83	10.46	10.57
4496	NASDAQ	FULT	Tue, Apr 6, 2010	10.24	10.70	10.24	10.68
4495	NASDAQ	FULT	Mon, Apr 5, 2010	10.30	10.36	10.24	10.30
4494	NASDAQ	FULT	Thu, Apr 1, 2010	10.22	10.38	10.20	10.29
4493	NASDAQ	FULT	Wed, Mar 31, 2010	10.19	10.37	10.12	10.20
4492	NASDAQ	FULT	Tue, Mar 30, 2010	10.53	10.57	10.16	10.24
4491	NASDAQ	FULT	Mon, Mar 29, 2010	10.33	10.51	10.19	10.49
4490	NASDAQ	FULT	Fri, Mar 26, 2010	10.33	10.50	10.20	10.25
4489	NASDAQ	FULT	Thu, Mar 25, 2010	10.37	10.55	10.10	10.33
4488	NASDAQ	FULT	Wed, Mar 24, 2010	10.32	10.43	10.25	10.36
4487	NASDAQ	FULT	Tue, Mar 23, 2010	10.45	10.55	10.19	10.40
4486	NASDAQ	FULT	Mon, Mar 22, 2010	10.34	10.53	10.22	10.49
4485	NASDAQ	FULT	Fri, Mar 19, 2010	10.42	10.57	10.33	10.40
4484	NASDAQ	FULT	Thu, Mar 18, 2010	10.07	10.50	10.07	10.42
4483	NASDAQ	FULT	Wed, Mar 17, 2010	10.03	10.15	9.96	10.10
4482	NASDAQ	FULT	Tue, Mar 16, 2010	9.90	10.04	9.78	10.03
4481	NASDAQ	FULT	Mon, Mar 15, 2010	9.74	9.94	9.72	9.91
4480	NASDAQ	FULT	Fri, Mar 12, 2010	9.92	9.95	9.68	9.78
4479	NASDAQ	FULT	Thu, Mar 11, 2010	9.69	9.90	9.64	9.90
4478	NASDAQ	FULT	Wed, Mar 10, 2010	9.49	9.73	9.44	9.73
4477	NASDAQ	FULT	Tue, Mar 9, 2010	9.44	9.58	9.35	9.50
4476	NASDAQ	FULT	Mon, Mar 8, 2010	9.56	9.62	9.44	9.50
4475	NASDAQ	FULT	Fri, Mar 5, 2010	9.37	9.60	9.31	9.60
4474	NASDAQ	FULT	Thu, Mar 4, 2010	9.46	9.59	9.30	9.33
4473	NASDAQ	FULT	Wed, Mar 3, 2010	9.60	9.63	9.41	9.46
4472	NASDAQ	FULT	Tue, Mar 2, 2010	9.50	9.65	9.42	9.56
4471	NASDAQ	FULT	Mon, Mar 1, 2010	9.62	9.66	9.44	9.52
4470	NASDAQ	FULT	Fri, Feb 26, 2010	9.61	9.70	9.42	9.62
4469	NASDAQ	FULT	Thu, Feb 25, 2010	9.78	9.89	9.52	9.58
4468	NASDAQ	FULT	Wed, Feb 24, 2010	9.40	9.87	9.39	9.87
4467	NASDAQ	FULT	Tue, Feb 23, 2010	9.50	9.58	9.35	9.35
4466	NASDAQ	FULT	Mon, Feb 22, 2010	9.25	9.50	9.24	9.49
4465	NASDAQ	FULT	Fri, Feb 19, 2010	9.09	9.26	8.91	9.18
4464	NASDAQ	FULT	Thu, Feb 18, 2010	8.96	9.12	8.91	9.11
4463	NASDAQ	FULT	Wed, Feb 17, 2010	9.19	9.23	8.91	8.95
4462	NASDAQ	FULT	Tue, Feb 16, 2010	9.17	9.29	9.10	9.18
4461	NASDAQ	FULT	Fri, Feb 12, 2010	8.93	9.17	8.93	9.14
4460	NASDAQ	FULT	Thu, Feb 11, 2010	8.99	9.13	8.95	9.06
4459	NASDAQ	FULT	Wed, Feb 10, 2010	8.85	9.12	8.78	9.03
4458	NASDAQ	FULT	Tue, Feb 9, 2010	8.61	8.86	8.56	8.84
4457	NASDAQ	FULT	Mon, Feb 8, 2010	8.54	8.60	8.41	8.43
4456	NASDAQ	FULT	Fri, Feb 5, 2010	8.62	8.91	8.33	8.50
4455	NASDAQ	FULT	Thu, Feb 4, 2010	8.76	8.85	8.50	8.62
4454	NASDAQ	FULT	Wed, Feb 3, 2010	8.99	9.02	8.76	8.83
4453	NASDAQ	FULT	Tue, Feb 2, 2010	9.01	9.06	8.90	9.00
4452	NASDAQ	FULT	Mon, Feb 1, 2010	9.24	9.39	8.99	9.05
4451	NASDAQ	FULT	Fri, Jan 29, 2010	9.34	9.55	9.24	9.24
4450	NASDAQ	FULT	Thu, Jan 28, 2010	9.46	9.74	9.27	9.29
4449	NASDAQ	FULT	Wed, Jan 27, 2010	9.07	9.57	9.07	9.54
4448	NASDAQ	FULT	Tue, Jan 26, 2010	9.14	9.42	8.93	9.11
4447	NASDAQ	FULT	Mon, Jan 25, 2010	9.20	9.24	8.96	9.19
4446	NASDAQ	FULT	Fri, Jan 22, 2010	9.69	9.77	9.02	9.07
4445	NASDAQ	FULT	Thu, Jan 21, 2010	9.77	10.12	9.57	9.81
4444	NASDAQ	FULT	Wed, Jan 20, 2010	9.45	9.94	9.29	9.85
4443	NASDAQ	FULT	Tue, Jan 19, 2010	9.21	9.63	9.17	9.54
4442	NASDAQ	FULT	Fri, Jan 15, 2010	9.37	9.44	9.11	9.23
4441	NASDAQ	FULT	Thu, Jan 14, 2010	8.93	9.40	8.85	9.37
4440	NASDAQ	FULT	Wed, Jan 13, 2010	8.93	9.06	8.79	8.95
4439	NASDAQ	FULT	Tue, Jan 12, 2010	8.83	8.98	8.83	8.87
4438	NASDAQ	FULT	Mon, Jan 11, 2010	8.92	8.98	8.80	8.85
4437	NASDAQ	FULT	Fri, Jan 8, 2010	8.87	9.00	8.74	8.94
4436	NASDAQ	FULT	Thu, Jan 7, 2010	8.50	9.00	8.50	8.94
4435	NASDAQ	FULT	Wed, Jan 6, 2010	8.58	8.66	8.50	8.53
4434	NASDAQ	FULT	Tue, Jan 5, 2010	8.76	8.82	8.36	8.65
4433	NASDAQ	FULT	Mon, Jan 4, 2010	8.76	8.88	8.73	8.82
4432	NASDAQ	FULT	Thu, Dec 31, 2009	8.78	8.89	8.72	8.72
4431	NASDAQ	FULT	Wed, Dec 30, 2009	8.85	8.95	8.75	8.83
4430	NASDAQ	FULT	Tue, Dec 29, 2009	8.94	9.00	8.88	8.90
4429	NASDAQ	FULT	Mon, Dec 28, 2009	9.00	9.00	8.90	8.95
4428	NASDAQ	FULT	Thu, Dec 24, 2009	8.82	8.96	8.82	8.96
4427	NASDAQ	FULT	Wed, Dec 23, 2009	8.86	9.00	8.76	8.83
4426	NASDAQ	FULT	Tue, Dec 22, 2009	8.82	8.98	8.74	8.94
4425	NASDAQ	FULT	Mon, Dec 21, 2009	8.84	8.92	8.68	8.82
4424	NASDAQ	FULT	Fri, Dec 18, 2009	8.63	8.79	8.60	8.78
4423	NASDAQ	FULT	Thu, Dec 17, 2009	8.54	8.72	8.53	8.58
4422	NASDAQ	FULT	Wed, Dec 16, 2009	8.70	8.76	8.54	8.64
4421	NASDAQ	FULT	Tue, Dec 15, 2009	8.60	8.74	8.60	8.66
4420	NASDAQ	FULT	Mon, Dec 14, 2009	8.52	8.67	8.36	8.63
4419	NASDAQ	FULT	Fri, Dec 11, 2009	8.51	8.68	8.43	8.46
4418	NASDAQ	FULT	Thu, Dec 10, 2009	8.37	8.53	8.20	8.48
4417	NASDAQ	FULT	Wed, Dec 9, 2009	8.40	8.63	8.35	8.40
4416	NASDAQ	FULT	Tue, Dec 8, 2009	8.44	8.74	8.41	8.59
4415	NASDAQ	FULT	Mon, Dec 7, 2009	8.66	8.82	8.48	8.51
4414	NASDAQ	FULT	Fri, Dec 4, 2009	8.64	8.76	8.49	8.66
4413	NASDAQ	FULT	Thu, Dec 3, 2009	8.77	8.92	8.50	8.51
4412	NASDAQ	FULT	Wed, Dec 2, 2009	8.59	8.80	8.50	8.71
4411	NASDAQ	FULT	Tue, Dec 1, 2009	8.67	8.68	8.53	8.61
4410	NASDAQ	FULT	Mon, Nov 30, 2009	8.13	8.63	8.13	8.62
4409	NASDAQ	FULT	Fri, Nov 27, 2009	8.33	8.60	8.10	8.37
4408	NASDAQ	FULT	Wed, Nov 25, 2009	8.70	8.74	8.58	8.64
4407	NASDAQ	FULT	Tue, Nov 24, 2009	8.66	8.74	8.45	8.66
4406	NASDAQ	FULT	Mon, Nov 23, 2009	8.60	8.75	8.58	8.69
4405	NASDAQ	FULT	Fri, Nov 20, 2009	8.45	8.57	8.34	8.47
4404	NASDAQ	FULT	Thu, Nov 19, 2009	8.55	8.55	8.37	8.43
4403	NASDAQ	FULT	Wed, Nov 18, 2009	8.69	8.87	8.62	8.64
4402	NASDAQ	FULT	Tue, Nov 17, 2009	8.35	8.80	8.31	8.72
4401	NASDAQ	FULT	Mon, Nov 16, 2009	8.33	8.69	8.31	8.52
4400	NASDAQ	FULT	Fri, Nov 13, 2009	8.03	8.37	7.95	8.36
4399	NASDAQ	FULT	Thu, Nov 12, 2009	8.21	8.35	8.06	8.06
4398	NASDAQ	FULT	Wed, Nov 11, 2009	7.61	8.34	7.60	8.23
4397	NASDAQ	FULT	Tue, Nov 10, 2009	7.68	8.27	7.68	8.12
4396	NASDAQ	FULT	Mon, Nov 9, 2009	7.97	8.34	7.84	8.32
4395	NASDAQ	FULT	Fri, Nov 6, 2009	7.82	7.98	7.66	7.93
4394	NASDAQ	FULT	Thu, Nov 5, 2009	7.94	8.11	7.70	7.95
4393	NASDAQ	FULT	Wed, Nov 4, 2009	8.14	8.14	7.81	7.87
4392	NASDAQ	FULT	Tue, Nov 3, 2009	8.02	8.16	7.80	8.04
4391	NASDAQ	FULT	Mon, Nov 2, 2009	8.28	8.35	7.76	8.13
4390	NASDAQ	FULT	Fri, Oct 30, 2009	8.59	8.63	8.16	8.26
4389	NASDAQ	FULT	Thu, Oct 29, 2009	8.47	8.75	8.40	8.67
4388	NASDAQ	FULT	Wed, Oct 28, 2009	8.52	8.59	8.20	8.51
4387	NASDAQ	FULT	Tue, Oct 27, 2009	8.38	8.74	8.33	8.52
4386	NASDAQ	FULT	Mon, Oct 26, 2009	8.26	8.57	8.11	8.40
4385	NASDAQ	FULT	Fri, Oct 23, 2009	8.38	8.65	8.18	8.24
4384	NASDAQ	FULT	Thu, Oct 22, 2009	8.19	8.56	7.98	8.53
4383	NASDAQ	FULT	Wed, Oct 21, 2009	7.50	8.28	7.46	8.19
4382	NASDAQ	FULT	Tue, Oct 20, 2009	7.22	7.28	7.09	7.25
4381	NASDAQ	FULT	Mon, Oct 19, 2009	7.20	7.30	7.05	7.24
4380	NASDAQ	FULT	Fri, Oct 16, 2009	7.42	7.43	7.15	7.21
4379	NASDAQ	FULT	Thu, Oct 15, 2009	7.50	7.58	7.35	7.52
4378	NASDAQ	FULT	Wed, Oct 14, 2009	7.44	7.53	7.30	7.50
4377	NASDAQ	FULT	Tue, Oct 13, 2009	7.43	7.45	7.20	7.32
4376	NASDAQ	FULT	Mon, Oct 12, 2009	7.62	7.62	7.40	7.46
4375	NASDAQ	FULT	Fri, Oct 9, 2009	7.57	7.68	7.44	7.61
4374	NASDAQ	FULT	Thu, Oct 8, 2009	7.50	7.63	7.43	7.63
4373	NASDAQ	FULT	Wed, Oct 7, 2009	7.23	7.46	7.09	7.46
4372	NASDAQ	FULT	Tue, Oct 6, 2009	7.29	7.50	7.14	7.29
4371	NASDAQ	FULT	Mon, Oct 5, 2009	7.15	7.34	7.13	7.29
4370	NASDAQ	FULT	Fri, Oct 2, 2009	6.93	7.16	6.77	7.13
4369	NASDAQ	FULT	Thu, Oct 1, 2009	7.34	7.52	7.00	7.00
4368	NASDAQ	FULT	Wed, Sep 30, 2009	7.46	7.51	7.21	7.40
4367	NASDAQ	FULT	Tue, Sep 29, 2009	7.33	7.47	7.27	7.39
4366	NASDAQ	FULT	Mon, Sep 28, 2009	7.24	7.45	7.20	7.34
4365	NASDAQ	FULT	Fri, Sep 25, 2009	7.31	7.34	7.07	7.24
4364	NASDAQ	FULT	Thu, Sep 24, 2009	7.72	7.77	7.16	7.35
4363	NASDAQ	FULT	Wed, Sep 23, 2009	7.47	7.52	7.28	7.28
4362	NASDAQ	FULT	Tue, Sep 22, 2009	7.50	7.52	7.25	7.47
4361	NASDAQ	FULT	Mon, Sep 21, 2009	7.87	7.87	7.30	7.45
4360	NASDAQ	FULT	Fri, Sep 18, 2009	7.75	7.75	7.48	7.58
4359	NASDAQ	FULT	Thu, Sep 17, 2009	7.88	7.98	7.58	7.71
4358	NASDAQ	FULT	Wed, Sep 16, 2009	7.56	7.95	7.55	7.92
4357	NASDAQ	FULT	Tue, Sep 15, 2009	7.34	7.63	7.21	7.56
4356	NASDAQ	FULT	Mon, Sep 14, 2009	7.13	7.36	7.12	7.35
4355	NASDAQ	FULT	Fri, Sep 11, 2009	6.92	7.26	6.87	7.23
4354	NASDAQ	FULT	Thu, Sep 10, 2009	7.13	7.13	6.87	6.90
4353	NASDAQ	FULT	Wed, Sep 9, 2009	7.06	7.21	6.92	7.16
4352	NASDAQ	FULT	Tue, Sep 8, 2009	7.07	7.15	6.98	7.07
4351	NASDAQ	FULT	Fri, Sep 4, 2009	7.02	7.06	6.85	7.02
4350	NASDAQ	FULT	Thu, Sep 3, 2009	7.01	7.07	6.85	7.01
4349	NASDAQ	FULT	Wed, Sep 2, 2009	7.07	7.21	6.93	6.96
4348	NASDAQ	FULT	Tue, Sep 1, 2009	7.32	7.51	7.04	7.07
4347	NASDAQ	FULT	Mon, Aug 31, 2009	7.35	7.50	7.24	7.34
4346	NASDAQ	FULT	Fri, Aug 28, 2009	7.52	7.55	7.28	7.42
4345	NASDAQ	FULT	Thu, Aug 27, 2009	7.57	7.57	7.27	7.46
4344	NASDAQ	FULT	Wed, Aug 26, 2009	7.44	7.69	7.39	7.54
4343	NASDAQ	FULT	Tue, Aug 25, 2009	7.43	7.56	7.39	7.47
4342	NASDAQ	FULT	Mon, Aug 24, 2009	7.64	7.77	7.31	7.38
4341	NASDAQ	FULT	Fri, Aug 21, 2009	7.38	7.66	7.17	7.64
4340	NASDAQ	FULT	Thu, Aug 20, 2009	7.11	7.41	7.05	7.30
4339	NASDAQ	FULT	Wed, Aug 19, 2009	7.04	7.25	6.88	7.15
4338	NASDAQ	FULT	Tue, Aug 18, 2009	7.12	7.21	7.09	7.12
4337	NASDAQ	FULT	Mon, Aug 17, 2009	7.16	7.43	6.97	7.10
4336	NASDAQ	FULT	Fri, Aug 14, 2009	7.62	7.62	7.37	7.54
4335	NASDAQ	FULT	Thu, Aug 13, 2009	7.92	7.92	7.58	7.69
4334	NASDAQ	FULT	Wed, Aug 12, 2009	7.39	7.85	7.26	7.77
4333	NASDAQ	FULT	Tue, Aug 11, 2009	7.84	7.84	7.25	7.38
4332	NASDAQ	FULT	Mon, Aug 10, 2009	7.76	8.00	7.50	7.91
4331	NASDAQ	FULT	Fri, Aug 7, 2009	7.60	7.99	7.43	7.84
4330	NASDAQ	FULT	Thu, Aug 6, 2009	7.50	7.73	7.26	7.44
4329	NASDAQ	FULT	Wed, Aug 5, 2009	7.22	7.50	7.22	7.47
4328	NASDAQ	FULT	Tue, Aug 4, 2009	7.01	7.33	6.86	7.29
4327	NASDAQ	FULT	Mon, Aug 3, 2009	6.83	7.08	6.70	6.99
4326	NASDAQ	FULT	Fri, Jul 31, 2009	6.59	6.85	6.52	6.76
4325	NASDAQ	FULT	Thu, Jul 30, 2009	6.52	6.75	6.46	6.64
4324	NASDAQ	FULT	Wed, Jul 29, 2009	6.43	6.53	6.33	6.42
4323	NASDAQ	FULT	Tue, Jul 28, 2009	6.33	6.68	6.22	6.52
4322	NASDAQ	FULT	Mon, Jul 27, 2009	6.18	6.52	6.12	6.45
4321	NASDAQ	FULT	Fri, Jul 24, 2009	6.05	6.20	5.80	6.17
4320	NASDAQ	FULT	Thu, Jul 23, 2009	5.70	6.05	5.59	6.04
4319	NASDAQ	FULT	Wed, Jul 22, 2009	5.00	5.77	4.95	5.50
4318	NASDAQ	FULT	Tue, Jul 21, 2009	5.09	5.12	4.72	4.72
4317	NASDAQ	FULT	Mon, Jul 20, 2009	5.04	5.23	5.04	5.07
4316	NASDAQ	FULT	Fri, Jul 17, 2009	5.56	5.58	5.00	5.03
4315	NASDAQ	FULT	Thu, Jul 16, 2009	5.60	5.60	5.33	5.60
4314	NASDAQ	FULT	Wed, Jul 15, 2009	5.64	5.68	5.48	5.60
4313	NASDAQ	FULT	Tue, Jul 14, 2009	5.58	5.58	5.40	5.51
4312	NASDAQ	FULT	Mon, Jul 13, 2009	5.17	5.58	5.12	5.56
4311	NASDAQ	FULT	Fri, Jul 10, 2009	5.22	5.28	4.77	5.11
4310	NASDAQ	FULT	Thu, Jul 9, 2009	5.25	5.34	5.21	5.23
4309	NASDAQ	FULT	Wed, Jul 8, 2009	5.26	5.46	5.11	5.16
4308	NASDAQ	FULT	Tue, Jul 7, 2009	5.33	5.35	5.25	5.25
4307	NASDAQ	FULT	Mon, Jul 6, 2009	5.19	5.39	5.14	5.32
4306	NASDAQ	FULT	Thu, Jul 2, 2009	5.23	5.30	5.17	5.19
4305	NASDAQ	FULT	Wed, Jul 1, 2009	5.25	5.30	5.24	5.28
4304	NASDAQ	FULT	Tue, Jun 30, 2009	5.25	5.27	5.11	5.19
4303	NASDAQ	FULT	Mon, Jun 29, 2009	5.27	5.32	5.06	5.26
4302	NASDAQ	FULT	Fri, Jun 26, 2009	5.14	5.29	5.00	5.27
4301	NASDAQ	FULT	Thu, Jun 25, 2009	4.90	5.14	4.85	5.14
4300	NASDAQ	FULT	Wed, Jun 24, 2009	4.87	4.94	4.78	4.90
4299	NASDAQ	FULT	Tue, Jun 23, 2009	4.99	5.13	4.75	4.81
4298	NASDAQ	FULT	Mon, Jun 22, 2009	5.19	5.29	4.95	4.95
4297	NASDAQ	FULT	Fri, Jun 19, 2009	5.14	5.28	5.14	5.27
4296	NASDAQ	FULT	Thu, Jun 18, 2009	5.08	5.23	5.03	5.06
4295	NASDAQ	FULT	Wed, Jun 17, 2009	5.25	5.29	4.90	5.05
4294	NASDAQ	FULT	Tue, Jun 16, 2009	5.34	5.42	5.29	5.30
4293	NASDAQ	FULT	Mon, Jun 15, 2009	5.43	5.47	5.25	5.26
4292	NASDAQ	FULT	Fri, Jun 12, 2009	5.54	5.68	5.44	5.54
4291	NASDAQ	FULT	Thu, Jun 11, 2009	5.47	5.69	5.47	5.62
4290	NASDAQ	FULT	Wed, Jun 10, 2009	5.56	5.60	5.43	5.47
4289	NASDAQ	FULT	Tue, Jun 9, 2009	5.60	5.65	5.49	5.55
4288	NASDAQ	FULT	Mon, Jun 8, 2009	5.55	5.63	5.40	5.62
4287	NASDAQ	FULT	Fri, Jun 5, 2009	6.36	6.40	5.48	5.56
4286	NASDAQ	FULT	Thu, Jun 4, 2009	5.86	6.28	5.78	6.27
4285	NASDAQ	FULT	Wed, Jun 3, 2009	5.70	5.81	5.63	5.66
4284	NASDAQ	FULT	Tue, Jun 2, 2009	5.81	5.94	5.70	5.80
4283	NASDAQ	FULT	Mon, Jun 1, 2009	5.90	5.98	5.80	5.89
4282	NASDAQ	FULT	Fri, May 29, 2009	5.68	5.81	5.59	5.81
4281	NASDAQ	FULT	Thu, May 28, 2009	5.56	5.76	5.39	5.68
4280	NASDAQ	FULT	Wed, May 27, 2009	5.87	5.99	5.51	5.51
4279	NASDAQ	FULT	Tue, May 26, 2009	5.55	5.89	5.55	5.88
4278	NASDAQ	FULT	Fri, May 22, 2009	5.85	6.00	5.60	5.61
4277	NASDAQ	FULT	Thu, May 21, 2009	5.46	5.53	5.37	5.49
4276	NASDAQ	FULT	Wed, May 20, 2009	5.83	5.98	5.48	5.53
4275	NASDAQ	FULT	Tue, May 19, 2009	5.98	6.04	5.74	5.74
4274	NASDAQ	FULT	Mon, May 18, 2009	5.85	6.07	5.83	6.07
4273	NASDAQ	FULT	Fri, May 15, 2009	5.97	6.04	5.74	5.74
4272	NASDAQ	FULT	Thu, May 14, 2009	5.96	6.10	5.85	6.01
4271	NASDAQ	FULT	Wed, May 13, 2009	6.25	6.34	5.91	5.93
4270	NASDAQ	FULT	Tue, May 12, 2009	6.89	6.89	6.26	6.38
4269	NASDAQ	FULT	Mon, May 11, 2009	6.92	6.97	6.52	6.62
4268	NASDAQ	FULT	Fri, May 8, 2009	6.69	7.19	6.63	7.15
4267	NASDAQ	FULT	Thu, May 7, 2009	6.90	6.95	6.44	6.46
4266	NASDAQ	FULT	Wed, May 6, 2009	6.58	6.91	6.49	6.82
4265	NASDAQ	FULT	Tue, May 5, 2009	6.70	6.81	6.52	6.56
4264	NASDAQ	FULT	Mon, May 4, 2009	6.38	6.88	6.19	6.75
4263	NASDAQ	FULT	Fri, May 1, 2009	6.58	6.75	6.30	6.37
4262	NASDAQ	FULT	Thu, Apr 30, 2009	6.87	7.15	6.58	6.61
4261	NASDAQ	FULT	Wed, Apr 29, 2009	6.89	7.09	6.77	7.09
4260	NASDAQ	FULT	Tue, Apr 28, 2009	6.81	7.01	6.72	6.83
4259	NASDAQ	FULT	Mon, Apr 27, 2009	6.89	7.09	6.83	6.94
4258	NASDAQ	FULT	Fri, Apr 24, 2009	6.70	7.12	6.58	7.05
4257	NASDAQ	FULT	Thu, Apr 23, 2009	6.70	6.81	6.35	6.67
4256	NASDAQ	FULT	Wed, Apr 22, 2009	6.98	7.33	6.57	6.67
4255	NASDAQ	FULT	Tue, Apr 21, 2009	6.35	7.49	6.21	7.49
4254	NASDAQ	FULT	Mon, Apr 20, 2009	7.00	7.35	6.61	6.63
4253	NASDAQ	FULT	Fri, Apr 17, 2009	7.39	7.74	7.05	7.63
4252	NASDAQ	FULT	Thu, Apr 16, 2009	7.56	7.66	7.10	7.39
4251	NASDAQ	FULT	Wed, Apr 15, 2009	7.18	7.48	6.97	7.34
4250	NASDAQ	FULT	Tue, Apr 14, 2009	7.61	7.93	7.28	7.28
4249	NASDAQ	FULT	Mon, Apr 13, 2009	7.14	7.82	7.09	7.77
4248	NASDAQ	FULT	Thu, Apr 9, 2009	7.00	7.50	6.76	7.48
4247	NASDAQ	FULT	Wed, Apr 8, 2009	6.64	6.76	6.51	6.68
4246	NASDAQ	FULT	Tue, Apr 7, 2009	6.71	6.90	6.59	6.59
4245	NASDAQ	FULT	Mon, Apr 6, 2009	7.00	7.00	6.81	6.85
4244	NASDAQ	FULT	Fri, Apr 3, 2009	6.93	7.24	6.76	7.15
4243	NASDAQ	FULT	Thu, Apr 2, 2009	6.84	7.00	6.84	6.95
4242	NASDAQ	FULT	Wed, Apr 1, 2009	6.43	6.94	6.23	6.79
4241	NASDAQ	FULT	Tue, Mar 31, 2009	6.39	6.69	6.37	6.63
4240	NASDAQ	FULT	Mon, Mar 30, 2009	6.51	6.54	6.26	6.28
4239	NASDAQ	FULT	Fri, Mar 27, 2009	6.84	6.97	6.62	6.69
4238	NASDAQ	FULT	Thu, Mar 26, 2009	6.93	6.93	6.64	6.93
4237	NASDAQ	FULT	Wed, Mar 25, 2009	6.78	7.01	6.35	6.86
4236	NASDAQ	FULT	Tue, Mar 24, 2009	6.95	7.10	6.62	6.63
4235	NASDAQ	FULT	Mon, Mar 23, 2009	6.47	7.08	6.47	7.08
4234	NASDAQ	FULT	Fri, Mar 20, 2009	6.64	6.77	6.19	6.25
4233	NASDAQ	FULT	Thu, Mar 19, 2009	7.01	7.05	6.52	6.58
4232	NASDAQ	FULT	Wed, Mar 18, 2009	6.58	7.01	6.26	7.01
4231	NASDAQ	FULT	Tue, Mar 17, 2009	6.45	6.83	6.44	6.83
4230	NASDAQ	FULT	Mon, Mar 16, 2009	6.73	6.91	6.37	6.44
4229	NASDAQ	FULT	Fri, Mar 13, 2009	7.00	7.00	6.48	6.64
4228	NASDAQ	FULT	Thu, Mar 12, 2009	6.31	6.99	6.05	6.98
4227	NASDAQ	FULT	Wed, Mar 11, 2009	6.32	6.53	6.11	6.34
4226	NASDAQ	FULT	Tue, Mar 10, 2009	5.71	6.26	5.50	6.26
4225	NASDAQ	FULT	Mon, Mar 9, 2009	5.25	5.55	5.23	5.42
4224	NASDAQ	FULT	Fri, Mar 6, 2009	5.39	5.53	5.09	5.51
4223	NASDAQ	FULT	Thu, Mar 5, 2009	5.64	5.97	5.26	5.34
4222	NASDAQ	FULT	Wed, Mar 4, 2009	5.98	5.99	5.52	5.80
4221	NASDAQ	FULT	Tue, Mar 3, 2009	6.22	6.37	5.68	5.76
4220	NASDAQ	FULT	Mon, Mar 2, 2009	6.20	6.35	5.95	6.14
4219	NASDAQ	FULT	Fri, Feb 27, 2009	6.49	6.49	6.07	6.22
4218	NASDAQ	FULT	Thu, Feb 26, 2009	6.05	6.66	6.03	6.28
4217	NASDAQ	FULT	Wed, Feb 25, 2009	5.90	6.28	5.60	6.07
4216	NASDAQ	FULT	Tue, Feb 24, 2009	5.59	5.95	5.45	5.95
4215	NASDAQ	FULT	Mon, Feb 23, 2009	5.74	5.99	5.52	5.54
4214	NASDAQ	FULT	Fri, Feb 20, 2009	5.54	5.87	5.43	5.78
4213	NASDAQ	FULT	Thu, Feb 19, 2009	6.15	6.18	5.70	5.70
4212	NASDAQ	FULT	Wed, Feb 18, 2009	6.31	6.34	5.97	6.10
4211	NASDAQ	FULT	Tue, Feb 17, 2009	6.52	6.59	6.23	6.23
4210	NASDAQ	FULT	Fri, Feb 13, 2009	6.96	7.01	6.65	6.65
4209	NASDAQ	FULT	Thu, Feb 12, 2009	6.94	7.04	6.57	6.97
4208	NASDAQ	FULT	Wed, Feb 11, 2009	6.66	7.29	6.66	7.09
4207	NASDAQ	FULT	Tue, Feb 10, 2009	7.58	7.62	6.82	6.82
4206	NASDAQ	FULT	Mon, Feb 9, 2009	7.54	7.76	7.43	7.63
4205	NASDAQ	FULT	Fri, Feb 6, 2009	7.11	7.64	7.02	7.59
4204	NASDAQ	FULT	Thu, Feb 5, 2009	6.82	7.25	6.59	7.04
4203	NASDAQ	FULT	Wed, Feb 4, 2009	6.85	7.12	6.81	6.89
4202	NASDAQ	FULT	Tue, Feb 3, 2009	6.67	7.17	6.67	6.88
4201	NASDAQ	FULT	Mon, Feb 2, 2009	7.01	7.05	6.79	7.02
4200	NASDAQ	FULT	Fri, Jan 30, 2009	7.46	7.68	6.99	7.02
4199	NASDAQ	FULT	Thu, Jan 29, 2009	7.94	7.94	7.32	7.35
4198	NASDAQ	FULT	Wed, Jan 28, 2009	7.57	7.93	7.56	7.93
4197	NASDAQ	FULT	Tue, Jan 27, 2009	7.26	7.45	7.13	7.37
4196	NASDAQ	FULT	Mon, Jan 26, 2009	7.38	7.75	7.00	7.12
4195	NASDAQ	FULT	Fri, Jan 23, 2009	6.56	7.38	6.47	7.37
4194	NASDAQ	FULT	Thu, Jan 22, 2009	7.66	7.66	6.60	6.65
4193	NASDAQ	FULT	Wed, Jan 21, 2009	7.23	8.10	7.07	8.07
4192	NASDAQ	FULT	Tue, Jan 20, 2009	7.80	7.91	7.06	7.09
4191	NASDAQ	FULT	Fri, Jan 16, 2009	8.28	8.30	7.64	7.90
4190	NASDAQ	FULT	Thu, Jan 15, 2009	8.56	8.67	7.75	8.05
4189	NASDAQ	FULT	Wed, Jan 14, 2009	8.69	8.93	8.23	8.25
4188	NASDAQ	FULT	Tue, Jan 13, 2009	8.78	8.78	8.46	8.68
4187	NASDAQ	FULT	Mon, Jan 12, 2009	9.20	9.31	8.61	8.67
4186	NASDAQ	FULT	Fri, Jan 9, 2009	9.57	9.57	8.97	8.97
4185	NASDAQ	FULT	Thu, Jan 8, 2009	9.01	9.72	9.01	9.48
4184	NASDAQ	FULT	Wed, Jan 7, 2009	9.99	10.04	9.58	9.58
4183	NASDAQ	FULT	Tue, Jan 6, 2009	9.96	10.02	9.77	10.02
4182	NASDAQ	FULT	Mon, Jan 5, 2009	10.04	10.04	9.70	9.81
4181	NASDAQ	FULT	Fri, Jan 2, 2009	9.72	10.05	9.31	9.99
4180	NASDAQ	FULT	Wed, Dec 31, 2008	9.28	9.65	9.12	9.62
4179	NASDAQ	FULT	Tue, Dec 30, 2008	8.74	9.30	8.74	9.26
4178	NASDAQ	FULT	Mon, Dec 29, 2008	8.94	9.00	8.76	8.95
4177	NASDAQ	FULT	Fri, Dec 26, 2008	8.95	9.00	8.76	8.91
4176	NASDAQ	FULT	Wed, Dec 24, 2008	8.75	9.01	8.72	8.95
4175	NASDAQ	FULT	Tue, Dec 23, 2008	9.05	9.18	8.66	8.76
4174	NASDAQ	FULT	Mon, Dec 22, 2008	9.25	9.29	8.86	8.97
4173	NASDAQ	FULT	Fri, Dec 19, 2008	9.30	9.50	9.00	9.07
4172	NASDAQ	FULT	Thu, Dec 18, 2008	9.69	9.90	9.18	9.32
4171	NASDAQ	FULT	Wed, Dec 17, 2008	10.13	10.42	9.70	9.70
4170	NASDAQ	FULT	Tue, Dec 16, 2008	9.21	10.83	9.14	10.83
4169	NASDAQ	FULT	Mon, Dec 15, 2008	10.75	10.75	9.75	10.03
4168	NASDAQ	FULT	Fri, Dec 12, 2008	9.61	10.47	9.61	10.31
4167	NASDAQ	FULT	Thu, Dec 11, 2008	10.36	10.55	9.80	9.86
4166	NASDAQ	FULT	Wed, Dec 10, 2008	10.48	10.83	10.20	10.53
4165	NASDAQ	FULT	Tue, Dec 9, 2008	10.98	11.00	10.30	10.34
4164	NASDAQ	FULT	Mon, Dec 8, 2008	11.18	11.35	10.81	10.97
4163	NASDAQ	FULT	Fri, Dec 5, 2008	9.26	11.07	9.26	11.07
4162	NASDAQ	FULT	Thu, Dec 4, 2008	9.84	10.49	9.70	9.95
4161	NASDAQ	FULT	Wed, Dec 3, 2008	9.35	10.18	9.30	10.11
4160	NASDAQ	FULT	Tue, Dec 2, 2008	9.37	9.90	9.04	9.70
4159	NASDAQ	FULT	Mon, Dec 1, 2008	10.96	10.96	9.09	9.09
4158	NASDAQ	FULT	Fri, Nov 28, 2008	10.70	11.12	10.54	11.12
4157	NASDAQ	FULT	Wed, Nov 26, 2008	10.65	10.90	10.25	10.75
4156	NASDAQ	FULT	Tue, Nov 25, 2008	10.44	11.00	10.00	10.94
4155	NASDAQ	FULT	Mon, Nov 24, 2008	9.46	10.44	9.37	10.38
4154	NASDAQ	FULT	Fri, Nov 21, 2008	9.22	9.88	8.58	9.70
4153	NASDAQ	FULT	Thu, Nov 20, 2008	9.66	9.90	8.87	8.96
4152	NASDAQ	FULT	Wed, Nov 19, 2008	10.30	10.57	9.39	9.42
4151	NASDAQ	FULT	Tue, Nov 18, 2008	10.15	10.48	9.66	10.32
4150	NASDAQ	FULT	Mon, Nov 17, 2008	10.22	10.74	9.82	10.33
4149	NASDAQ	FULT	Fri, Nov 14, 2008	10.74	11.13	10.30	10.39
4148	NASDAQ	FULT	Thu, Nov 13, 2008	10.07	10.94	9.17	10.94
4147	NASDAQ	FULT	Wed, Nov 12, 2008	10.36	10.61	9.85	9.96
4146	NASDAQ	FULT	Tue, Nov 11, 2008	10.70	10.82	10.43	10.57
4145	NASDAQ	FULT	Mon, Nov 10, 2008	10.50	11.12	10.26	11.00
4144	NASDAQ	FULT	Fri, Nov 7, 2008	9.59	10.38	9.41	10.29
4143	NASDAQ	FULT	Thu, Nov 6, 2008	9.58	9.79	9.05	9.09
4142	NASDAQ	FULT	Wed, Nov 5, 2008	10.50	10.52	9.50	9.51
4141	NASDAQ	FULT	Tue, Nov 4, 2008	10.21	10.68	10.02	10.65
4140	NASDAQ	FULT	Mon, Nov 3, 2008	10.54	10.75	10.06	10.25
4139	NASDAQ	FULT	Fri, Oct 31, 2008	10.01	10.50	9.91	10.50
4138	NASDAQ	FULT	Thu, Oct 30, 2008	9.94	10.06	9.49	10.02
4137	NASDAQ	FULT	Wed, Oct 29, 2008	9.90	10.00	9.32	9.59
4136	NASDAQ	FULT	Tue, Oct 28, 2008	9.24	9.93	8.61	9.80
4135	NASDAQ	FULT	Mon, Oct 27, 2008	8.82	9.19	8.59	8.71
4134	NASDAQ	FULT	Fri, Oct 24, 2008	8.74	9.08	8.39	8.84
4133	NASDAQ	FULT	Thu, Oct 23, 2008	9.55	9.75	8.31	9.02
4132	NASDAQ	FULT	Wed, Oct 22, 2008	10.59	11.04	8.90	9.35
4131	NASDAQ	FULT	Tue, Oct 21, 2008	11.59	11.99	11.21	11.33
4130	NASDAQ	FULT	Mon, Oct 20, 2008	11.78	12.00	11.12	11.98
4129	NASDAQ	FULT	Fri, Oct 17, 2008	11.37	11.75	11.20	11.75
4128	NASDAQ	FULT	Thu, Oct 16, 2008	11.37	11.99	10.91	11.73
4127	NASDAQ	FULT	Wed, Oct 15, 2008	11.38	11.38	10.51	11.26
4126	NASDAQ	FULT	Tue, Oct 14, 2008	10.49	11.08	10.47	11.06
4125	NASDAQ	FULT	Mon, Oct 13, 2008	10.25	10.35	9.45	10.14
4124	NASDAQ	FULT	Fri, Oct 10, 2008	8.00	10.00	8.00	10.00
4123	NASDAQ	FULT	Thu, Oct 9, 2008	10.30	10.39	7.89	8.42
4122	NASDAQ	FULT	Wed, Oct 8, 2008	10.53	10.74	10.03	10.03
4121	NASDAQ	FULT	Tue, Oct 7, 2008	11.03	11.33	10.47	10.47
4120	NASDAQ	FULT	Mon, Oct 6, 2008	11.52	11.99	10.65	10.97
4119	NASDAQ	FULT	Fri, Oct 3, 2008	12.51	13.04	12.13	12.13
4118	NASDAQ	FULT	Thu, Oct 2, 2008	12.50	12.96	11.59	12.32
4117	NASDAQ	FULT	Wed, Oct 1, 2008	10.90	12.27	10.90	12.27
4116	NASDAQ	FULT	Tue, Sep 30, 2008	11.19	11.98	10.91	10.91
4115	NASDAQ	FULT	Mon, Sep 29, 2008	11.81	13.12	10.98	10.98
4114	NASDAQ	FULT	Fri, Sep 26, 2008	12.50	12.59	11.90	12.15
4113	NASDAQ	FULT	Thu, Sep 25, 2008	13.34	13.48	12.47	12.55
4112	NASDAQ	FULT	Wed, Sep 24, 2008	12.00	13.33	12.00	12.93
4111	NASDAQ	FULT	Tue, Sep 23, 2008	11.89	12.90	11.75	12.33
4110	NASDAQ	FULT	Mon, Sep 22, 2008	13.50	14.25	12.47	12.47
4109	NASDAQ	FULT	Fri, Sep 19, 2008	14.50	17.00	13.00	14.26
4108	NASDAQ	FULT	Thu, Sep 18, 2008	12.26	14.12	11.40	13.88
4107	NASDAQ	FULT	Wed, Sep 17, 2008	12.55	12.95	11.95	12.23
4106	NASDAQ	FULT	Tue, Sep 16, 2008	11.69	13.18	11.61	13.17
4105	NASDAQ	FULT	Mon, Sep 15, 2008	11.76	12.64	11.51	12.16
4104	NASDAQ	FULT	Fri, Sep 12, 2008	11.67	12.52	11.66	12.30
4103	NASDAQ	FULT	Thu, Sep 11, 2008	11.33	11.93	11.12	11.89
4102	NASDAQ	FULT	Wed, Sep 10, 2008	11.86	11.91	10.94	11.50
4101	NASDAQ	FULT	Tue, Sep 9, 2008	11.95	12.00	11.40	11.55
4100	NASDAQ	FULT	Mon, Sep 8, 2008	11.68	12.43	11.46	11.94
4099	NASDAQ	FULT	Fri, Sep 5, 2008	10.76	11.35	10.52	11.27
4098	NASDAQ	FULT	Thu, Sep 4, 2008	11.21	11.27	10.73	10.73
4097	NASDAQ	FULT	Wed, Sep 3, 2008	10.74	11.34	10.63	11.34
4096	NASDAQ	FULT	Tue, Sep 2, 2008	10.93	11.17	10.65	10.85
4095	NASDAQ	FULT	Fri, Aug 29, 2008	10.55	10.77	10.44	10.66
4094	NASDAQ	FULT	Thu, Aug 28, 2008	10.48	10.69	10.11	10.69
4093	NASDAQ	FULT	Wed, Aug 27, 2008	10.16	10.49	10.15	10.33
4092	NASDAQ	FULT	Tue, Aug 26, 2008	10.31	10.58	10.02	10.27
4091	NASDAQ	FULT	Mon, Aug 25, 2008	10.74	10.89	10.32	10.33
4090	NASDAQ	FULT	Fri, Aug 22, 2008	10.52	10.89	10.37	10.70
4089	NASDAQ	FULT	Thu, Aug 21, 2008	10.21	10.56	10.20	10.44
4088	NASDAQ	FULT	Wed, Aug 20, 2008	10.75	10.77	10.15	10.44
4087	NASDAQ	FULT	Tue, Aug 19, 2008	11.12	11.17	10.44	10.59
4086	NASDAQ	FULT	Mon, Aug 18, 2008	11.73	11.73	11.04	11.13
4085	NASDAQ	FULT	Fri, Aug 15, 2008	11.51	11.96	11.34	11.60
4084	NASDAQ	FULT	Thu, Aug 14, 2008	10.85	11.34	10.85	11.19
4083	NASDAQ	FULT	Wed, Aug 13, 2008	11.70	11.70	10.75	10.91
4082	NASDAQ	FULT	Tue, Aug 12, 2008	11.84	12.03	11.46	11.64
4081	NASDAQ	FULT	Mon, Aug 11, 2008	11.21	12.10	11.21	11.96
4080	NASDAQ	FULT	Fri, Aug 8, 2008	10.89	11.69	10.89	11.58
4079	NASDAQ	FULT	Thu, Aug 7, 2008	11.16	11.49	10.78	10.89
4078	NASDAQ	FULT	Wed, Aug 6, 2008	11.20	11.37	10.79	11.28
4077	NASDAQ	FULT	Tue, Aug 5, 2008	10.94	11.20	10.70	11.18
4076	NASDAQ	FULT	Mon, Aug 4, 2008	10.84	10.96	10.50	10.74
4075	NASDAQ	FULT	Fri, Aug 1, 2008	10.71	10.84	10.43	10.77
4074	NASDAQ	FULT	Thu, Jul 31, 2008	10.31	10.68	10.23	10.54
4073	NASDAQ	FULT	Wed, Jul 30, 2008	10.24	10.62	10.12	10.56
4072	NASDAQ	FULT	Tue, Jul 29, 2008	9.13	10.17	9.13	10.17
4071	NASDAQ	FULT	Mon, Jul 28, 2008	9.77	9.82	9.08	9.15
4070	NASDAQ	FULT	Fri, Jul 25, 2008	9.51	9.91	9.32	9.68
4069	NASDAQ	FULT	Thu, Jul 24, 2008	10.01	10.12	9.43	9.45
4068	NASDAQ	FULT	Wed, Jul 23, 2008	9.94	10.48	9.61	10.32
4067	NASDAQ	FULT	Tue, Jul 22, 2008	9.25	10.04	8.89	10.02
4066	NASDAQ	FULT	Mon, Jul 21, 2008	9.65	9.83	9.34	9.39
4065	NASDAQ	FULT	Fri, Jul 18, 2008	9.55	9.63	9.11	9.63
4064	NASDAQ	FULT	Thu, Jul 17, 2008	9.10	9.57	8.77	9.45
4063	NASDAQ	FULT	Wed, Jul 16, 2008	8.01	8.95	7.91	8.91
4062	NASDAQ	FULT	Tue, Jul 15, 2008	8.39	8.40	7.35	7.80
4061	NASDAQ	FULT	Mon, Jul 14, 2008	9.31	9.34	8.31	8.31
4060	NASDAQ	FULT	Fri, Jul 11, 2008	9.03	9.37	8.63	9.15
4059	NASDAQ	FULT	Thu, Jul 10, 2008	9.28	9.47	9.02	9.18
4058	NASDAQ	FULT	Wed, Jul 9, 2008	9.64	9.71	9.11	9.13
4057	NASDAQ	FULT	Tue, Jul 8, 2008	9.25	9.57	8.71	9.55
4056	NASDAQ	FULT	Mon, Jul 7, 2008	9.49	9.57	8.79	8.91
4055	NASDAQ	FULT	Thu, Jul 3, 2008	9.96	10.15	9.32	9.38
4054	NASDAQ	FULT	Wed, Jul 2, 2008	10.15	10.48	9.82	9.85
4053	NASDAQ	FULT	Tue, Jul 1, 2008	10.00	10.22	9.71	10.15
4052	NASDAQ	FULT	Mon, Jun 30, 2008	10.44	10.46	10.03	10.05
4051	NASDAQ	FULT	Fri, Jun 27, 2008	10.51	10.67	10.29	10.38
4050	NASDAQ	FULT	Thu, Jun 26, 2008	10.67	10.94	10.56	10.64
4049	NASDAQ	FULT	Wed, Jun 25, 2008	10.57	11.37	10.52	10.77
4048	NASDAQ	FULT	Tue, Jun 24, 2008	10.24	10.78	10.11	10.68
4047	NASDAQ	FULT	Mon, Jun 23, 2008	10.80	10.80	10.21	10.24
4046	NASDAQ	FULT	Fri, Jun 20, 2008	10.44	10.82	10.31	10.60
4045	NASDAQ	FULT	Thu, Jun 19, 2008	10.43	10.62	10.04	10.46
4044	NASDAQ	FULT	Wed, Jun 18, 2008	10.62	10.62	10.15	10.29
4043	NASDAQ	FULT	Tue, Jun 17, 2008	11.18	11.26	10.68	10.76
4042	NASDAQ	FULT	Mon, Jun 16, 2008	10.82	11.18	10.72	11.09
4041	NASDAQ	FULT	Fri, Jun 13, 2008	11.06	11.06	10.38	10.79
4040	NASDAQ	FULT	Thu, Jun 12, 2008	11.03	11.26	10.86	10.92
4039	NASDAQ	FULT	Wed, Jun 11, 2008	11.21	11.29	10.88	10.89
4038	NASDAQ	FULT	Tue, Jun 10, 2008	11.05	11.39	11.02	11.24
4037	NASDAQ	FULT	Mon, Jun 9, 2008	11.79	11.86	11.09	11.09
4036	NASDAQ	FULT	Fri, Jun 6, 2008	12.10	12.25	11.65	11.72
4035	NASDAQ	FULT	Thu, Jun 5, 2008	12.27	12.43	12.14	12.32
4034	NASDAQ	FULT	Wed, Jun 4, 2008	12.27	12.40	12.15	12.26
4033	NASDAQ	FULT	Tue, Jun 3, 2008	12.45	12.45	12.15	12.30
4032	NASDAQ	FULT	Mon, Jun 2, 2008	12.65	12.71	12.26	12.37
4031	NASDAQ	FULT	Fri, May 30, 2008	12.40	12.80	12.40	12.62
4030	NASDAQ	FULT	Thu, May 29, 2008	12.50	12.76	12.35	12.70
4029	NASDAQ	FULT	Wed, May 28, 2008	12.66	12.68	12.25	12.46
4028	NASDAQ	FULT	Tue, May 27, 2008	12.34	12.63	12.34	12.58
4027	NASDAQ	FULT	Fri, May 23, 2008	12.55	12.55	12.37	12.37
4026	NASDAQ	FULT	Thu, May 22, 2008	12.46	12.86	12.46	12.59
4025	NASDAQ	FULT	Wed, May 21, 2008	12.45	12.75	12.45	12.52
4024	NASDAQ	FULT	Tue, May 20, 2008	12.53	12.55	12.31	12.48
4023	NASDAQ	FULT	Mon, May 19, 2008	12.72	12.83	12.53	12.53
4022	NASDAQ	FULT	Fri, May 16, 2008	13.09	13.09	12.63	12.75
4021	NASDAQ	FULT	Thu, May 15, 2008	12.87	13.00	12.59	13.00
4020	NASDAQ	FULT	Wed, May 14, 2008	12.81	12.95	12.73	12.88
4019	NASDAQ	FULT	Tue, May 13, 2008	13.07	13.07	12.73	12.80
4018	NASDAQ	FULT	Mon, May 12, 2008	12.68	13.23	12.66	13.10
4017	NASDAQ	FULT	Fri, May 9, 2008	12.81	13.04	12.69	12.69
4016	NASDAQ	FULT	Thu, May 8, 2008	13.13	13.14	12.83	12.98
4015	NASDAQ	FULT	Wed, May 7, 2008	13.37	13.39	13.06	13.12
4014	NASDAQ	FULT	Tue, May 6, 2008	13.22	13.50	12.91	13.34
4013	NASDAQ	FULT	Mon, May 5, 2008	13.37	13.48	13.09	13.42
4012	NASDAQ	FULT	Fri, May 2, 2008	13.28	13.34	12.74	12.84
4011	NASDAQ	FULT	Thu, May 1, 2008	12.45	13.33	12.45	13.14
4010	NASDAQ	FULT	Wed, Apr 30, 2008	12.78	12.85	12.46	12.47
4009	NASDAQ	FULT	Tue, Apr 29, 2008	12.81	12.93	12.74	12.78
4008	NASDAQ	FULT	Mon, Apr 28, 2008	12.88	13.00	12.68	12.88
4007	NASDAQ	FULT	Fri, Apr 25, 2008	12.70	12.89	12.01	12.83
4006	NASDAQ	FULT	Thu, Apr 24, 2008	12.01	12.56	11.98	12.49
4005	NASDAQ	FULT	Wed, Apr 23, 2008	12.00	12.23	11.87	11.96
4004	NASDAQ	FULT	Tue, Apr 22, 2008	11.71	12.00	11.49	11.70
4003	NASDAQ	FULT	Mon, Apr 21, 2008	12.46	12.61	11.93	11.93
4002	NASDAQ	FULT	Fri, Apr 18, 2008	12.50	12.70	12.42	12.55
4001	NASDAQ	FULT	Thu, Apr 17, 2008	12.10	12.45	11.96	12.43
4000	NASDAQ	FULT	Wed, Apr 16, 2008	11.93	12.26	11.91	12.19
3999	NASDAQ	FULT	Tue, Apr 15, 2008	11.78	11.78	11.30	11.60
3998	NASDAQ	FULT	Mon, Apr 14, 2008	11.74	11.75	11.32	11.36
3997	NASDAQ	FULT	Fri, Apr 11, 2008	11.70	12.02	11.68	11.71
3996	NASDAQ	FULT	Thu, Apr 10, 2008	12.00	12.19	11.69	11.93
3995	NASDAQ	FULT	Wed, Apr 9, 2008	12.30	12.45	11.94	11.96
3994	NASDAQ	FULT	Tue, Apr 8, 2008	12.50	12.56	12.16	12.36
3993	NASDAQ	FULT	Mon, Apr 7, 2008	12.76	12.88	12.52	12.59
3992	NASDAQ	FULT	Fri, Apr 4, 2008	13.20	13.26	12.66	12.70
3991	NASDAQ	FULT	Thu, Apr 3, 2008	13.26	13.37	13.11	13.24
3990	NASDAQ	FULT	Wed, Apr 2, 2008	13.13	13.66	12.95	13.46
3989	NASDAQ	FULT	Tue, Apr 1, 2008	12.44	13.14	12.44	13.13
3988	NASDAQ	FULT	Mon, Mar 31, 2008	12.18	12.50	12.05	12.29
3987	NASDAQ	FULT	Fri, Mar 28, 2008	12.55	12.65	12.05	12.08
3986	NASDAQ	FULT	Thu, Mar 27, 2008	12.96	13.00	12.49	12.49
3985	NASDAQ	FULT	Wed, Mar 26, 2008	13.04	13.14	12.77	12.92
3984	NASDAQ	FULT	Tue, Mar 25, 2008	13.26	13.33	12.87	13.10
3983	NASDAQ	FULT	Mon, Mar 24, 2008	13.21	13.69	13.07	13.32
3982	NASDAQ	FULT	Thu, Mar 20, 2008	12.30	13.04	12.08	13.04
3981	NASDAQ	FULT	Wed, Mar 19, 2008	12.50	12.66	12.19	12.24
3980	NASDAQ	FULT	Tue, Mar 18, 2008	11.25	12.47	11.25	12.39
3979	NASDAQ	FULT	Mon, Mar 17, 2008	11.52	12.24	11.52	12.06
3978	NASDAQ	FULT	Fri, Mar 14, 2008	12.35	12.45	11.81	12.21
3977	NASDAQ	FULT	Thu, Mar 13, 2008	11.68	12.06	11.43	12.04
3976	NASDAQ	FULT	Wed, Mar 12, 2008	12.32	12.72	11.86	11.88
3975	NASDAQ	FULT	Tue, Mar 11, 2008	11.27	12.37	11.13	12.37
3974	NASDAQ	FULT	Mon, Mar 10, 2008	11.31	11.31	11.01	11.11
3973	NASDAQ	FULT	Fri, Mar 7, 2008	11.03	11.44	10.92	11.26
3972	NASDAQ	FULT	Thu, Mar 6, 2008	11.30	11.38	11.00	11.00
3971	NASDAQ	FULT	Wed, Mar 5, 2008	11.57	11.79	11.33	11.34
3970	NASDAQ	FULT	Tue, Mar 4, 2008	11.50	11.59	11.12	11.52
3969	NASDAQ	FULT	Mon, Mar 3, 2008	11.67	11.80	11.50	11.58
3968	NASDAQ	FULT	Fri, Feb 29, 2008	12.10	12.20	11.60	11.63
3967	NASDAQ	FULT	Thu, Feb 28, 2008	12.60	12.70	12.23	12.23
3966	NASDAQ	FULT	Wed, Feb 27, 2008	12.59	12.93	12.58	12.66
3965	NASDAQ	FULT	Tue, Feb 26, 2008	12.49	12.90	12.34	12.75
3964	NASDAQ	FULT	Mon, Feb 25, 2008	12.38	12.56	12.09	12.55
3963	NASDAQ	FULT	Fri, Feb 22, 2008	12.07	12.36	11.86	12.36
3962	NASDAQ	FULT	Thu, Feb 21, 2008	12.41	12.64	12.09	12.09
3961	NASDAQ	FULT	Wed, Feb 20, 2008	12.00	12.49	12.00	12.46
3960	NASDAQ	FULT	Tue, Feb 19, 2008	12.38	12.50	11.95	12.07
3959	NASDAQ	FULT	Fri, Feb 15, 2008	12.85	12.85	12.02	12.26
3958	NASDAQ	FULT	Thu, Feb 14, 2008	12.49	12.67	12.30	12.30
3957	NASDAQ	FULT	Wed, Feb 13, 2008	12.46	12.49	12.08	12.47
3956	NASDAQ	FULT	Tue, Feb 12, 2008	12.57	12.70	12.14	12.25
3955	NASDAQ	FULT	Mon, Feb 11, 2008	12.60	12.60	12.22	12.26
3954	NASDAQ	FULT	Fri, Feb 8, 2008	12.61	12.81	12.38	12.60
3953	NASDAQ	FULT	Thu, Feb 7, 2008	12.16	12.74	12.00	12.70
3952	NASDAQ	FULT	Wed, Feb 6, 2008	12.27	12.64	11.97	12.27
3951	NASDAQ	FULT	Tue, Feb 5, 2008	12.55	12.70	12.20	12.27
3950	NASDAQ	FULT	Mon, Feb 4, 2008	12.83	12.87	12.52	12.70
3949	NASDAQ	FULT	Fri, Feb 1, 2008	12.71	12.98	12.48	12.88
3948	NASDAQ	FULT	Thu, Jan 31, 2008	12.30	12.73	11.88	12.61
3947	NASDAQ	FULT	Wed, Jan 30, 2008	12.75	13.02	12.34	12.41
3946	NASDAQ	FULT	Tue, Jan 29, 2008	12.30	12.70	11.93	12.69
3945	NASDAQ	FULT	Mon, Jan 28, 2008	11.73	12.27	11.33	12.25
3944	NASDAQ	FULT	Fri, Jan 25, 2008	12.44	12.58	11.74	11.74
3943	NASDAQ	FULT	Thu, Jan 24, 2008	11.99	12.74	11.85	12.29
3942	NASDAQ	FULT	Wed, Jan 23, 2008	10.25	12.12	10.00	11.99
3941	NASDAQ	FULT	Tue, Jan 22, 2008	9.85	10.91	9.85	10.51
3940	NASDAQ	FULT	Fri, Jan 18, 2008	10.16	10.34	9.88	10.07
3939	NASDAQ	FULT	Thu, Jan 17, 2008	10.35	10.47	10.04	10.11
3938	NASDAQ	FULT	Wed, Jan 16, 2008	10.21	10.40	10.10	10.27
3937	NASDAQ	FULT	Tue, Jan 15, 2008	10.40	10.58	9.91	10.13
3936	NASDAQ	FULT	Mon, Jan 14, 2008	10.60	10.72	10.11	10.25
3935	NASDAQ	FULT	Fri, Jan 11, 2008	10.34	10.70	10.25	10.45
3934	NASDAQ	FULT	Thu, Jan 10, 2008	10.47	10.73	10.11	10.52
3933	NASDAQ	FULT	Wed, Jan 9, 2008	10.03	10.33	9.83	10.32
3932	NASDAQ	FULT	Tue, Jan 8, 2008	10.45	10.56	10.03	10.03
3931	NASDAQ	FULT	Mon, Jan 7, 2008	10.32	10.52	10.13	10.29
3930	NASDAQ	FULT	Fri, Jan 4, 2008	10.35	10.36	10.05	10.12
3929	NASDAQ	FULT	Thu, Jan 3, 2008	10.78	11.01	10.38	10.38
3928	NASDAQ	FULT	Wed, Jan 2, 2008	11.11	11.20	10.66	10.86
3927	NASDAQ	FULT	Mon, Dec 31, 2007	10.89	11.26	10.81	11.22
3926	NASDAQ	FULT	Fri, Dec 28, 2007	11.05	11.23	10.90	10.95
3925	NASDAQ	FULT	Thu, Dec 27, 2007	11.38	11.44	11.00	11.03
3924	NASDAQ	FULT	Wed, Dec 26, 2007	11.41	11.42	11.21	11.38
3923	NASDAQ	FULT	Mon, Dec 24, 2007	11.20	11.45	11.14	11.33
3922	NASDAQ	FULT	Fri, Dec 21, 2007	11.06	11.38	10.90	11.32
3921	NASDAQ	FULT	Thu, Dec 20, 2007	10.95	11.10	10.85	11.08
3920	NASDAQ	FULT	Wed, Dec 19, 2007	10.93	11.02	10.71	10.96
3919	NASDAQ	FULT	Tue, Dec 18, 2007	11.09	11.28	10.88	11.12
3918	NASDAQ	FULT	Mon, Dec 17, 2007	10.88	11.23	10.75	10.94
3917	NASDAQ	FULT	Fri, Dec 14, 2007	10.96	11.15	10.86	10.88
3916	NASDAQ	FULT	Thu, Dec 13, 2007	11.48	11.48	9.91	11.06
3915	NASDAQ	FULT	Wed, Dec 12, 2007	11.90	11.95	11.40	11.55
3914	NASDAQ	FULT	Tue, Dec 11, 2007	12.29	12.51	11.78	11.78
3913	NASDAQ	FULT	Mon, Dec 10, 2007	12.52	12.80	12.51	12.79
3912	NASDAQ	FULT	Fri, Dec 7, 2007	12.61	12.71	12.45	12.53
3911	NASDAQ	FULT	Thu, Dec 6, 2007	12.25	12.70	12.24	12.68
3910	NASDAQ	FULT	Wed, Dec 5, 2007	12.21	12.35	12.04	12.34
3909	NASDAQ	FULT	Tue, Dec 4, 2007	12.11	12.20	11.98	12.09
3908	NASDAQ	FULT	Mon, Dec 3, 2007	12.48	12.64	12.22	12.24
3907	NASDAQ	FULT	Fri, Nov 30, 2007	12.25	12.71	12.25	12.51
3906	NASDAQ	FULT	Thu, Nov 29, 2007	12.22	12.26	11.96	12.11
3905	NASDAQ	FULT	Wed, Nov 28, 2007	11.95	12.37	11.91	12.34
3904	NASDAQ	FULT	Tue, Nov 27, 2007	11.45	11.90	11.45	11.76
3903	NASDAQ	FULT	Mon, Nov 26, 2007	12.00	12.03	11.42	11.42
3902	NASDAQ	FULT	Fri, Nov 23, 2007	11.80	12.15	11.80	12.05
3901	NASDAQ	FULT	Wed, Nov 21, 2007	11.50	11.95	11.37	11.73
3900	NASDAQ	FULT	Tue, Nov 20, 2007	11.68	11.96	11.36	11.63
3899	NASDAQ	FULT	Mon, Nov 19, 2007	12.02	12.05	11.62	11.70
3898	NASDAQ	FULT	Fri, Nov 16, 2007	11.98	12.36	11.91	12.17
3897	NASDAQ	FULT	Thu, Nov 15, 2007	12.35	12.40	12.01	12.09
3896	NASDAQ	FULT	Wed, Nov 14, 2007	12.85	13.05	12.28	12.42
3895	NASDAQ	FULT	Tue, Nov 13, 2007	12.39	12.82	12.39	12.79
3894	NASDAQ	FULT	Mon, Nov 12, 2007	12.20	12.64	12.18	12.31
3893	NASDAQ	FULT	Fri, Nov 9, 2007	11.84	12.45	11.74	12.32
3892	NASDAQ	FULT	Thu, Nov 8, 2007	11.63	12.09	11.49	12.03
3891	NASDAQ	FULT	Wed, Nov 7, 2007	11.97	12.14	11.56	11.56
3890	NASDAQ	FULT	Tue, Nov 6, 2007	12.08	12.15	11.87	12.15
3889	NASDAQ	FULT	Mon, Nov 5, 2007	11.95	12.19	11.85	12.07
3888	NASDAQ	FULT	Fri, Nov 2, 2007	12.55	12.55	11.85	12.10
3887	NASDAQ	FULT	Thu, Nov 1, 2007	12.98	12.98	12.40	12.42
3886	NASDAQ	FULT	Wed, Oct 31, 2007	13.10	13.24	12.67	13.11
3885	NASDAQ	FULT	Tue, Oct 30, 2007	12.92	13.06	12.83	13.05
3884	NASDAQ	FULT	Mon, Oct 29, 2007	13.02	13.09	12.86	12.94
3883	NASDAQ	FULT	Fri, Oct 26, 2007	12.71	12.98	12.65	12.96
3882	NASDAQ	FULT	Thu, Oct 25, 2007	12.30	12.95	12.30	12.59
3881	NASDAQ	FULT	Wed, Oct 24, 2007	12.49	12.69	12.07	12.38
3880	NASDAQ	FULT	Tue, Oct 23, 2007	12.70	12.70	12.47	12.59
3879	NASDAQ	FULT	Mon, Oct 22, 2007	12.35	12.74	12.19	12.70
3878	NASDAQ	FULT	Fri, Oct 19, 2007	12.30	12.48	12.25	12.41
3877	NASDAQ	FULT	Thu, Oct 18, 2007	12.45	12.49	12.16	12.35
3876	NASDAQ	FULT	Wed, Oct 17, 2007	12.95	13.39	12.32	12.54
3875	NASDAQ	FULT	Tue, Oct 16, 2007	13.93	13.94	13.40	13.45
3874	NASDAQ	FULT	Mon, Oct 15, 2007	14.44	14.44	13.73	13.89
3873	NASDAQ	FULT	Fri, Oct 12, 2007	14.40	14.47	14.17	14.23
3872	NASDAQ	FULT	Thu, Oct 11, 2007	14.64	14.81	14.39	14.39
3871	NASDAQ	FULT	Wed, Oct 10, 2007	15.01	15.01	14.74	14.76
3870	NASDAQ	FULT	Tue, Oct 9, 2007	14.88	14.94	14.76	14.94
3869	NASDAQ	FULT	Mon, Oct 8, 2007	14.88	14.98	14.81	14.86
3868	NASDAQ	FULT	Fri, Oct 5, 2007	14.84	15.02	14.84	14.92
3867	NASDAQ	FULT	Thu, Oct 4, 2007	14.79	14.95	14.79	14.91
3866	NASDAQ	FULT	Wed, Oct 3, 2007	14.74	14.92	14.66	14.81
3865	NASDAQ	FULT	Tue, Oct 2, 2007	14.60	14.83	14.55	14.78
3864	NASDAQ	FULT	Mon, Oct 1, 2007	14.26	14.76	14.26	14.62
3863	NASDAQ	FULT	Fri, Sep 28, 2007	14.71	14.77	14.28	14.38
3862	NASDAQ	FULT	Thu, Sep 27, 2007	14.68	14.87	14.68	14.85
3861	NASDAQ	FULT	Wed, Sep 26, 2007	14.59	14.84	14.51	14.67
3860	NASDAQ	FULT	Tue, Sep 25, 2007	14.62	14.75	14.41	14.57
3859	NASDAQ	FULT	Mon, Sep 24, 2007	14.95	15.09	14.69	14.75
3858	NASDAQ	FULT	Fri, Sep 21, 2007	15.09	15.14	14.87	14.99
3857	NASDAQ	FULT	Thu, Sep 20, 2007	15.25	15.25	14.95	15.03
3856	NASDAQ	FULT	Wed, Sep 19, 2007	15.05	15.40	15.02	15.25
3855	NASDAQ	FULT	Tue, Sep 18, 2007	14.32	15.20	14.31	15.14
3854	NASDAQ	FULT	Mon, Sep 17, 2007	14.45	14.48	14.32	14.39
3853	NASDAQ	FULT	Fri, Sep 14, 2007	14.29	14.56	14.25	14.50
3852	NASDAQ	FULT	Thu, Sep 13, 2007	14.36	14.58	14.29	14.43
3851	NASDAQ	FULT	Wed, Sep 12, 2007	14.47	14.53	14.21	14.33
3850	NASDAQ	FULT	Tue, Sep 11, 2007	14.28	14.55	14.25	14.48
3849	NASDAQ	FULT	Mon, Sep 10, 2007	14.46	14.49	14.09	14.25
3848	NASDAQ	FULT	Fri, Sep 7, 2007	14.46	14.61	14.27	14.45
3847	NASDAQ	FULT	Thu, Sep 6, 2007	14.53	14.68	14.40	14.61
3846	NASDAQ	FULT	Wed, Sep 5, 2007	14.64	14.81	14.43	14.54
3845	NASDAQ	FULT	Tue, Sep 4, 2007	14.63	14.89	14.61	14.79
3844	NASDAQ	FULT	Fri, Aug 31, 2007	14.66	14.84	14.60	14.70
3843	NASDAQ	FULT	Thu, Aug 30, 2007	14.61	14.85	14.46	14.55
3842	NASDAQ	FULT	Wed, Aug 29, 2007	14.51	14.83	14.29	14.79
3841	NASDAQ	FULT	Tue, Aug 28, 2007	14.64	14.69	14.40	14.40
3840	NASDAQ	FULT	Mon, Aug 27, 2007	15.00	15.00	14.72	14.79
3839	NASDAQ	FULT	Fri, Aug 24, 2007	14.91	14.99	14.35	14.99
3838	NASDAQ	FULT	Thu, Aug 23, 2007	15.31	15.31	14.80	14.91
3837	NASDAQ	FULT	Wed, Aug 22, 2007	15.28	15.48	14.98	15.24
3836	NASDAQ	FULT	Tue, Aug 21, 2007	15.18	15.48	15.06	15.22
3835	NASDAQ	FULT	Mon, Aug 20, 2007	15.44	15.48	14.96	15.23
3834	NASDAQ	FULT	Fri, Aug 17, 2007	15.00	15.99	15.00	15.34
3833	NASDAQ	FULT	Thu, Aug 16, 2007	14.00	15.07	13.96	15.06
3832	NASDAQ	FULT	Wed, Aug 15, 2007	13.78	14.43	13.57	14.08
3831	NASDAQ	FULT	Tue, Aug 14, 2007	14.17	14.23	13.76	13.82
3830	NASDAQ	FULT	Mon, Aug 13, 2007	14.85	14.97	13.95	14.10
3829	NASDAQ	FULT	Fri, Aug 10, 2007	15.26	15.40	14.29	14.72
3828	NASDAQ	FULT	Thu, Aug 9, 2007	14.87	15.74	14.36	15.49
3827	NASDAQ	FULT	Wed, Aug 8, 2007	14.52	16.26	14.50	15.25
3826	NASDAQ	FULT	Tue, Aug 7, 2007	13.69	14.62	13.69	14.48
3825	NASDAQ	FULT	Mon, Aug 6, 2007	13.26	13.95	11.25	13.89
3824	NASDAQ	FULT	Fri, Aug 3, 2007	13.41	13.51	13.10	13.19
3823	NASDAQ	FULT	Thu, Aug 2, 2007	13.54	13.72	13.38	13.44
3822	NASDAQ	FULT	Wed, Aug 1, 2007	13.22	13.47	13.14	13.43
3821	NASDAQ	FULT	Tue, Jul 31, 2007	13.35	13.54	13.22	13.22
3820	NASDAQ	FULT	Mon, Jul 30, 2007	13.29	13.39	13.11	13.31
3819	NASDAQ	FULT	Fri, Jul 27, 2007	13.25	13.41	13.13	13.25
3818	NASDAQ	FULT	Thu, Jul 26, 2007	13.56	13.66	12.87	13.22
3817	NASDAQ	FULT	Wed, Jul 25, 2007	13.58	13.73	13.32	13.48
3816	NASDAQ	FULT	Tue, Jul 24, 2007	13.73	13.81	13.39	13.45
3815	NASDAQ	FULT	Mon, Jul 23, 2007	13.79	13.96	13.75	13.82
3814	NASDAQ	FULT	Fri, Jul 20, 2007	13.74	13.90	13.64	13.81
3813	NASDAQ	FULT	Thu, Jul 19, 2007	13.85	13.90	13.51	13.72
3812	NASDAQ	FULT	Wed, Jul 18, 2007	14.31	14.47	13.75	13.93
3811	NASDAQ	FULT	Tue, Jul 17, 2007	14.67	14.73	14.59	14.63
3810	NASDAQ	FULT	Mon, Jul 16, 2007	14.63	14.72	14.57	14.67
3809	NASDAQ	FULT	Fri, Jul 13, 2007	14.69	14.69	14.56	14.63
3808	NASDAQ	FULT	Thu, Jul 12, 2007	14.35	14.69	14.35	14.66
3807	NASDAQ	FULT	Wed, Jul 11, 2007	14.37	14.37	14.24	14.34
3806	NASDAQ	FULT	Tue, Jul 10, 2007	14.44	14.44	14.23	14.33
3805	NASDAQ	FULT	Mon, Jul 9, 2007	14.55	14.57	14.40	14.46
3804	NASDAQ	FULT	Fri, Jul 6, 2007	14.50	14.58	14.43	14.54
3803	NASDAQ	FULT	Thu, Jul 5, 2007	14.52	14.64	14.42	14.50
3802	NASDAQ	FULT	Tue, Jul 3, 2007	14.41	14.56	14.41	14.54
3801	NASDAQ	FULT	Mon, Jul 2, 2007	14.49	14.57	14.39	14.43
3800	NASDAQ	FULT	Fri, Jun 29, 2007	14.49	14.52	14.31	14.42
3799	NASDAQ	FULT	Thu, Jun 28, 2007	14.42	14.61	14.33	14.51
3798	NASDAQ	FULT	Wed, Jun 27, 2007	14.21	14.51	14.21	14.48
3797	NASDAQ	FULT	Tue, Jun 26, 2007	14.25	14.40	14.25	14.36
3796	NASDAQ	FULT	Mon, Jun 25, 2007	14.25	14.41	14.23	14.24
3795	NASDAQ	FULT	Fri, Jun 22, 2007	14.49	14.51	14.26	14.27
3794	NASDAQ	FULT	Thu, Jun 21, 2007	14.59	14.65	14.49	14.51
3793	NASDAQ	FULT	Wed, Jun 20, 2007	14.68	14.74	14.59	14.62
3792	NASDAQ	FULT	Tue, Jun 19, 2007	14.73	14.78	14.50	14.70
3791	NASDAQ	FULT	Mon, Jun 18, 2007	15.08	15.10	14.71	14.75
3790	NASDAQ	FULT	Fri, Jun 15, 2007	14.96	15.16	14.90	15.14
3789	NASDAQ	FULT	Thu, Jun 14, 2007	14.74	14.91	14.69	14.80
3788	NASDAQ	FULT	Wed, Jun 13, 2007	14.72	14.82	14.60	14.80
3787	NASDAQ	FULT	Tue, Jun 12, 2007	14.88	14.90	14.71	14.73
3786	NASDAQ	FULT	Mon, Jun 11, 2007	15.00	15.01	14.90	14.93
3785	NASDAQ	FULT	Fri, Jun 8, 2007	14.83	15.00	14.77	15.00
3784	NASDAQ	FULT	Thu, Jun 7, 2007	14.89	14.91	14.77	14.83
3783	NASDAQ	FULT	Wed, Jun 6, 2007	14.90	15.00	14.88	14.89
3782	NASDAQ	FULT	Tue, Jun 5, 2007	15.19	15.22	15.00	15.00
3781	NASDAQ	FULT	Mon, Jun 4, 2007	15.25	15.29	15.12	15.23
3780	NASDAQ	FULT	Fri, Jun 1, 2007	15.25	15.32	15.17	15.32
3779	NASDAQ	FULT	Thu, May 31, 2007	15.06	15.28	15.04	15.25
3778	NASDAQ	FULT	Wed, May 30, 2007	14.90	15.08	14.90	15.08
3777	NASDAQ	FULT	Tue, May 29, 2007	14.85	15.03	14.80	14.97
3776	NASDAQ	FULT	Fri, May 25, 2007	14.82	14.85	14.65	14.83
3775	NASDAQ	FULT	Thu, May 24, 2007	14.94	15.03	14.83	14.86
3774	NASDAQ	FULT	Wed, May 23, 2007	14.89	15.00	14.85	14.94
3773	NASDAQ	FULT	Tue, May 22, 2007	14.85	14.96	14.84	14.90
3772	NASDAQ	FULT	Mon, May 21, 2007	14.84	14.99	14.81	14.92
3771	NASDAQ	FULT	Fri, May 18, 2007	14.90	14.97	14.82	14.89
3770	NASDAQ	FULT	Thu, May 17, 2007	14.90	14.95	14.87	14.90
3769	NASDAQ	FULT	Wed, May 16, 2007	14.86	14.98	14.86	14.97
3768	NASDAQ	FULT	Tue, May 15, 2007	14.95	15.05	14.85	14.87
3767	NASDAQ	FULT	Mon, May 14, 2007	15.01	15.06	14.92	14.95
3766	NASDAQ	FULT	Fri, May 11, 2007	14.98	15.07	14.87	15.07
3765	NASDAQ	FULT	Thu, May 10, 2007	15.07	15.09	14.89	14.91
3764	NASDAQ	FULT	Wed, May 9, 2007	14.84	15.10	14.78	15.09
3763	NASDAQ	FULT	Tue, May 8, 2007	14.87	14.94	14.85	14.92
3762	NASDAQ	FULT	Mon, May 7, 2007	14.96	15.05	14.88	14.93
3761	NASDAQ	FULT	Fri, May 4, 2007	14.85	14.99	14.83	14.95
3760	NASDAQ	FULT	Thu, May 3, 2007	14.81	14.88	14.78	14.88
3759	NASDAQ	FULT	Wed, May 2, 2007	14.75	14.82	14.70	14.80
3758	NASDAQ	FULT	Tue, May 1, 2007	14.78	14.78	14.56	14.72
3757	NASDAQ	FULT	Mon, Apr 30, 2007	14.75	14.89	14.66	14.72
3756	NASDAQ	FULT	Fri, Apr 27, 2007	14.82	14.89	14.71	14.76
3755	NASDAQ	FULT	Thu, Apr 26, 2007	14.75	14.85	14.72	14.82
3754	NASDAQ	FULT	Wed, Apr 25, 2007	14.65	14.80	14.62	14.79
3753	NASDAQ	FULT	Tue, Apr 24, 2007	14.58	14.63	14.51	14.60
3752	NASDAQ	FULT	Mon, Apr 23, 2007	14.76	14.79	14.52	14.53
3751	NASDAQ	FULT	Fri, Apr 20, 2007	14.80	14.84	14.64	14.72
3750	NASDAQ	FULT	Thu, Apr 19, 2007	14.95	14.96	14.71	14.77
3749	NASDAQ	FULT	Wed, Apr 18, 2007	15.09	15.16	14.93	15.01
3748	NASDAQ	FULT	Tue, Apr 17, 2007	15.15	15.32	14.91	15.03
3747	NASDAQ	FULT	Mon, Apr 16, 2007	14.88	15.00	14.56	14.97
3746	NASDAQ	FULT	Fri, Apr 13, 2007	14.49	14.64	14.49	14.58
3745	NASDAQ	FULT	Thu, Apr 12, 2007	14.51	14.56	14.50	14.54
3744	NASDAQ	FULT	Wed, Apr 11, 2007	14.70	14.70	14.52	14.57
3743	NASDAQ	FULT	Tue, Apr 10, 2007	14.54	14.64	14.48	14.64
3742	NASDAQ	FULT	Mon, Apr 9, 2007	14.47	14.52	14.40	14.52
3741	NASDAQ	FULT	Thu, Apr 5, 2007	14.35	14.49	14.28	14.48
3740	NASDAQ	FULT	Wed, Apr 4, 2007	14.45	14.46	14.26	14.33
3739	NASDAQ	FULT	Tue, Apr 3, 2007	14.31	14.48	14.28	14.47
3738	NASDAQ	FULT	Mon, Apr 2, 2007	14.53	14.54	14.25	14.26
3737	NASDAQ	FULT	Fri, Mar 30, 2007	14.67	14.69	14.51	14.53
3736	NASDAQ	FULT	Thu, Mar 29, 2007	14.66	14.70	14.56	14.64
3735	NASDAQ	FULT	Wed, Mar 28, 2007	14.92	14.94	14.60	14.61
3734	NASDAQ	FULT	Tue, Mar 27, 2007	14.54	15.14	14.50	14.95
3733	NASDAQ	FULT	Mon, Mar 26, 2007	15.36	15.43	15.25	15.41
3732	NASDAQ	FULT	Fri, Mar 23, 2007	15.35	15.45	15.35	15.40
3731	NASDAQ	FULT	Thu, Mar 22, 2007	15.48	15.49	15.34	15.40
3730	NASDAQ	FULT	Wed, Mar 21, 2007	15.19	15.57	15.16	15.53
3729	NASDAQ	FULT	Tue, Mar 20, 2007	15.03	15.20	15.02	15.20
3728	NASDAQ	FULT	Mon, Mar 19, 2007	15.28	15.30	15.18	15.20
3727	NASDAQ	FULT	Fri, Mar 16, 2007	15.17	15.28	15.16	15.19
3726	NASDAQ	FULT	Thu, Mar 15, 2007	15.09	15.25	15.06	15.20
3725	NASDAQ	FULT	Wed, Mar 14, 2007	14.95	15.06	14.79	15.06
3724	NASDAQ	FULT	Tue, Mar 13, 2007	15.15	15.19	14.85	14.86
3723	NASDAQ	FULT	Mon, Mar 12, 2007	15.24	15.35	15.17	15.20
3722	NASDAQ	FULT	Fri, Mar 9, 2007	15.23	15.37	15.20	15.26
3721	NASDAQ	FULT	Thu, Mar 8, 2007	15.17	15.39	15.17	15.27
3720	NASDAQ	FULT	Wed, Mar 7, 2007	15.31	15.34	15.12	15.19
3719	NASDAQ	FULT	Tue, Mar 6, 2007	15.21	15.42	15.13	15.33
3718	NASDAQ	FULT	Mon, Mar 5, 2007	15.25	15.25	15.06	15.07
3717	NASDAQ	FULT	Fri, Mar 2, 2007	15.34	15.45	15.30	15.36
3716	NASDAQ	FULT	Thu, Mar 1, 2007	15.35	15.46	15.15	15.35
3715	NASDAQ	FULT	Wed, Feb 28, 2007	15.44	15.48	15.35	15.37
3714	NASDAQ	FULT	Tue, Feb 27, 2007	15.72	15.73	15.41	15.42
3713	NASDAQ	FULT	Mon, Feb 26, 2007	15.89	15.94	15.81	15.82
3712	NASDAQ	FULT	Fri, Feb 23, 2007	15.97	16.00	15.84	15.84
3711	NASDAQ	FULT	Thu, Feb 22, 2007	16.12	16.13	15.85	15.96
3710	NASDAQ	FULT	Wed, Feb 21, 2007	16.09	16.15	16.06	16.09
3709	NASDAQ	FULT	Tue, Feb 20, 2007	15.99	16.15	15.97	16.15
3708	NASDAQ	FULT	Fri, Feb 16, 2007	16.00	16.08	15.98	16.07
3707	NASDAQ	FULT	Thu, Feb 15, 2007	16.02	16.09	16.00	16.04
3706	NASDAQ	FULT	Wed, Feb 14, 2007	16.03	16.12	16.01	16.06
3705	NASDAQ	FULT	Tue, Feb 13, 2007	16.04	16.05	15.91	16.01
3704	NASDAQ	FULT	Mon, Feb 12, 2007	15.96	15.97	15.86	15.96
3703	NASDAQ	FULT	Fri, Feb 9, 2007	16.00	16.03	15.88	15.92
3702	NASDAQ	FULT	Thu, Feb 8, 2007	15.97	16.05	15.90	16.05
3701	NASDAQ	FULT	Wed, Feb 7, 2007	16.01	16.04	15.97	16.04
3700	NASDAQ	FULT	Tue, Feb 6, 2007	15.93	16.00	15.80	16.00
3699	NASDAQ	FULT	Mon, Feb 5, 2007	15.95	15.96	15.83	15.96
3698	NASDAQ	FULT	Fri, Feb 2, 2007	15.91	16.00	15.86	16.00
3697	NASDAQ	FULT	Thu, Feb 1, 2007	16.01	16.03	15.76	15.90
3696	NASDAQ	FULT	Wed, Jan 31, 2007	15.94	16.05	15.74	16.01
3695	NASDAQ	FULT	Tue, Jan 30, 2007	15.84	16.00	15.82	15.90
3694	NASDAQ	FULT	Mon, Jan 29, 2007	15.69	15.89	15.66	15.87
3693	NASDAQ	FULT	Fri, Jan 26, 2007	15.60	15.82	15.59	15.78
3692	NASDAQ	FULT	Thu, Jan 25, 2007	15.79	15.88	15.57	15.59
3691	NASDAQ	FULT	Wed, Jan 24, 2007	15.68	15.85	15.57	15.80
3690	NASDAQ	FULT	Tue, Jan 23, 2007	15.62	15.76	15.51	15.68
3689	NASDAQ	FULT	Mon, Jan 22, 2007	15.42	15.48	15.30	15.42
3688	NASDAQ	FULT	Fri, Jan 19, 2007	15.57	15.66	15.40	15.47
3687	NASDAQ	FULT	Thu, Jan 18, 2007	15.65	15.71	15.35	15.62
3686	NASDAQ	FULT	Wed, Jan 17, 2007	16.00	16.08	15.57	15.60
3685	NASDAQ	FULT	Tue, Jan 16, 2007	16.26	16.35	16.04	16.04
3684	NASDAQ	FULT	Fri, Jan 12, 2007	16.25	16.25	16.08	16.19
3683	NASDAQ	FULT	Thu, Jan 11, 2007	16.19	16.32	16.10	16.22
3682	NASDAQ	FULT	Wed, Jan 10, 2007	16.06	16.19	16.05	16.18
3681	NASDAQ	FULT	Tue, Jan 9, 2007	16.20	16.24	16.01	16.15
3680	NASDAQ	FULT	Mon, Jan 8, 2007	16.18	16.27	16.00	16.21
3679	NASDAQ	FULT	Fri, Jan 5, 2007	16.46	16.54	16.09	16.22
3678	NASDAQ	FULT	Thu, Jan 4, 2007	16.58	16.68	16.49	16.51
3677	NASDAQ	FULT	Wed, Jan 3, 2007	16.62	16.81	16.51	16.69
3676	NASDAQ	FULT	Fri, Dec 29, 2006	16.69	16.85	16.68	16.70
3675	NASDAQ	FULT	Thu, Dec 28, 2006	16.68	16.88	16.65	16.74
3674	NASDAQ	FULT	Wed, Dec 27, 2006	16.25	16.80	16.25	16.75
3673	NASDAQ	FULT	Tue, Dec 26, 2006	16.30	16.58	16.30	16.58
3672	NASDAQ	FULT	Fri, Dec 22, 2006	16.39	16.46	16.34	16.35
3671	NASDAQ	FULT	Thu, Dec 21, 2006	16.36	16.51	16.32	16.44
3670	NASDAQ	FULT	Wed, Dec 20, 2006	16.31	16.45	16.31	16.40
3669	NASDAQ	FULT	Tue, Dec 19, 2006	16.14	16.46	16.14	16.37
3668	NASDAQ	FULT	Mon, Dec 18, 2006	16.46	16.55	16.35	16.43
3667	NASDAQ	FULT	Fri, Dec 15, 2006	16.39	16.54	16.37	16.49
3666	NASDAQ	FULT	Thu, Dec 14, 2006	16.30	16.49	16.29	16.44
3665	NASDAQ	FULT	Wed, Dec 13, 2006	16.25	16.35	16.23	16.28
3664	NASDAQ	FULT	Tue, Dec 12, 2006	16.10	16.35	16.08	16.28
3663	NASDAQ	FULT	Mon, Dec 11, 2006	16.12	16.18	16.09	16.15
3662	NASDAQ	FULT	Fri, Dec 8, 2006	16.08	16.21	16.00	16.12
3661	NASDAQ	FULT	Thu, Dec 7, 2006	16.17	16.35	16.04	16.13
3660	NASDAQ	FULT	Wed, Dec 6, 2006	16.29	16.34	16.17	16.23
3659	NASDAQ	FULT	Tue, Dec 5, 2006	16.35	16.39	16.19	16.34
3658	NASDAQ	FULT	Mon, Dec 4, 2006	15.96	16.35	15.96	16.31
3657	NASDAQ	FULT	Fri, Dec 1, 2006	16.27	16.29	15.87	16.08
3656	NASDAQ	FULT	Thu, Nov 30, 2006	16.23	16.25	15.97	16.25
3655	NASDAQ	FULT	Wed, Nov 29, 2006	16.07	16.25	15.99	16.19
3654	NASDAQ	FULT	Tue, Nov 28, 2006	16.15	16.17	16.00	16.05
3653	NASDAQ	FULT	Mon, Nov 27, 2006	16.28	16.31	15.97	16.10
3652	NASDAQ	FULT	Fri, Nov 24, 2006	16.22	16.32	16.22	16.32
3651	NASDAQ	FULT	Wed, Nov 22, 2006	16.49	16.49	16.19	16.30
3650	NASDAQ	FULT	Tue, Nov 21, 2006	16.47	16.51	16.35	16.39
3649	NASDAQ	FULT	Mon, Nov 20, 2006	16.50	16.57	16.41	16.50
3648	NASDAQ	FULT	Fri, Nov 17, 2006	16.51	16.55	16.39	16.55
3647	NASDAQ	FULT	Thu, Nov 16, 2006	16.39	16.56	16.30	16.56
3646	NASDAQ	FULT	Wed, Nov 15, 2006	16.17	16.38	16.12	16.31
3645	NASDAQ	FULT	Tue, Nov 14, 2006	16.04	16.20	15.93	16.17
3644	NASDAQ	FULT	Mon, Nov 13, 2006	16.02	16.10	15.92	16.07
3643	NASDAQ	FULT	Fri, Nov 10, 2006	15.86	16.05	15.84	16.02
3642	NASDAQ	FULT	Thu, Nov 9, 2006	15.91	16.01	15.65	15.91
3641	NASDAQ	FULT	Wed, Nov 8, 2006	15.94	16.02	15.81	15.98
3640	NASDAQ	FULT	Tue, Nov 7, 2006	15.88	16.01	15.85	15.93
3639	NASDAQ	FULT	Mon, Nov 6, 2006	15.78	16.01	15.73	15.97
3638	NASDAQ	FULT	Fri, Nov 3, 2006	15.79	15.88	15.71	15.77
3637	NASDAQ	FULT	Thu, Nov 2, 2006	15.86	15.89	15.68	15.80
3636	NASDAQ	FULT	Wed, Nov 1, 2006	15.87	16.03	15.84	15.86
3635	NASDAQ	FULT	Tue, Oct 31, 2006	15.94	16.04	15.87	16.01
3634	NASDAQ	FULT	Mon, Oct 30, 2006	15.96	16.08	15.89	15.98
3633	NASDAQ	FULT	Fri, Oct 27, 2006	16.05	16.10	15.88	16.01
3632	NASDAQ	FULT	Thu, Oct 26, 2006	15.84	16.11	15.83	16.11
3631	NASDAQ	FULT	Wed, Oct 25, 2006	15.86	16.00	15.84	15.89
3630	NASDAQ	FULT	Tue, Oct 24, 2006	15.96	16.02	15.81	15.91
3629	NASDAQ	FULT	Mon, Oct 23, 2006	15.85	16.02	15.75	15.98
3628	NASDAQ	FULT	Fri, Oct 20, 2006	15.97	16.06	15.80	15.84
3627	NASDAQ	FULT	Thu, Oct 19, 2006	16.00	16.25	15.90	15.95
3626	NASDAQ	FULT	Wed, Oct 18, 2006	16.35	16.51	16.17	16.29
3625	NASDAQ	FULT	Tue, Oct 17, 2006	16.49	16.60	16.25	16.34
3624	NASDAQ	FULT	Mon, Oct 16, 2006	16.69	16.69	16.29	16.48
3623	NASDAQ	FULT	Fri, Oct 13, 2006	16.44	16.54	16.44	16.51
3622	NASDAQ	FULT	Thu, Oct 12, 2006	16.38	16.55	16.36	16.50
3621	NASDAQ	FULT	Wed, Oct 11, 2006	16.27	16.39	16.22	16.37
3620	NASDAQ	FULT	Tue, Oct 10, 2006	16.37	16.38	16.15	16.27
3619	NASDAQ	FULT	Mon, Oct 9, 2006	16.13	16.38	16.11	16.36
3618	NASDAQ	FULT	Fri, Oct 6, 2006	16.22	16.28	16.00	16.10
3617	NASDAQ	FULT	Thu, Oct 5, 2006	16.04	16.32	16.04	16.27
3616	NASDAQ	FULT	Wed, Oct 4, 2006	16.03	16.20	15.98	16.18
3615	NASDAQ	FULT	Tue, Oct 3, 2006	16.04	16.17	15.98	16.10
3614	NASDAQ	FULT	Mon, Oct 2, 2006	16.14	16.21	15.96	16.06
3613	NASDAQ	FULT	Fri, Sep 29, 2006	16.44	16.44	16.17	16.19
3612	NASDAQ	FULT	Thu, Sep 28, 2006	16.33	16.44	16.31	16.38
3611	NASDAQ	FULT	Wed, Sep 27, 2006	16.31	16.45	16.31	16.38
3610	NASDAQ	FULT	Tue, Sep 26, 2006	16.35	16.43	16.20	16.37
3609	NASDAQ	FULT	Mon, Sep 25, 2006	16.28	16.45	16.16	16.40
3608	NASDAQ	FULT	Fri, Sep 22, 2006	16.32	16.43	16.16	16.31
3607	NASDAQ	FULT	Thu, Sep 21, 2006	16.50	16.65	16.36	16.38
3606	NASDAQ	FULT	Wed, Sep 20, 2006	16.52	16.65	16.44	16.52
3605	NASDAQ	FULT	Tue, Sep 19, 2006	16.63	16.63	16.32	16.45
3604	NASDAQ	FULT	Mon, Sep 18, 2006	16.55	16.75	16.55	16.67
3603	NASDAQ	FULT	Fri, Sep 15, 2006	16.68	16.75	16.58	16.65
3602	NASDAQ	FULT	Thu, Sep 14, 2006	16.60	16.66	16.55	16.66
3601	NASDAQ	FULT	Wed, Sep 13, 2006	16.71	16.71	16.59	16.67
3600	NASDAQ	FULT	Tue, Sep 12, 2006	16.52	16.79	16.48	16.77
3599	NASDAQ	FULT	Mon, Sep 11, 2006	16.50	16.61	16.41	16.56
3598	NASDAQ	FULT	Fri, Sep 8, 2006	16.48	16.50	16.37	16.49
3597	NASDAQ	FULT	Thu, Sep 7, 2006	16.55	16.60	16.43	16.49
3596	NASDAQ	FULT	Wed, Sep 6, 2006	16.53	16.60	16.45	16.56
3595	NASDAQ	FULT	Tue, Sep 5, 2006	16.60	16.74	16.55	16.63
3594	NASDAQ	FULT	Fri, Sep 1, 2006	16.69	16.73	16.57	16.65
3593	NASDAQ	FULT	Thu, Aug 31, 2006	16.69	16.70	16.58	16.70
3592	NASDAQ	FULT	Wed, Aug 30, 2006	16.62	16.79	16.60	16.73
3591	NASDAQ	FULT	Tue, Aug 29, 2006	16.68	16.70	16.55	16.65
3590	NASDAQ	FULT	Mon, Aug 28, 2006	16.44	16.65	16.40	16.63
3589	NASDAQ	FULT	Fri, Aug 25, 2006	16.56	16.56	16.44	16.50
3588	NASDAQ	FULT	Thu, Aug 24, 2006	16.53	16.61	16.47	16.53
3587	NASDAQ	FULT	Wed, Aug 23, 2006	16.60	16.76	16.48	16.54
3586	NASDAQ	FULT	Tue, Aug 22, 2006	16.67	16.70	16.55	16.64
3585	NASDAQ	FULT	Mon, Aug 21, 2006	16.50	16.70	16.49	16.64
3584	NASDAQ	FULT	Fri, Aug 18, 2006	16.62	16.70	16.50	16.58
3583	NASDAQ	FULT	Thu, Aug 17, 2006	16.45	16.63	16.45	16.57
3582	NASDAQ	FULT	Wed, Aug 16, 2006	16.53	16.63	16.18	16.51
3581	NASDAQ	FULT	Tue, Aug 15, 2006	16.30	16.54	16.21	16.54
3580	NASDAQ	FULT	Mon, Aug 14, 2006	16.36	16.47	16.21	16.22
3579	NASDAQ	FULT	Fri, Aug 11, 2006	16.27	16.34	16.11	16.25
3578	NASDAQ	FULT	Thu, Aug 10, 2006	16.28	16.38	16.16	16.33
3577	NASDAQ	FULT	Wed, Aug 9, 2006	16.54	16.60	16.18	16.26
3576	NASDAQ	FULT	Tue, Aug 8, 2006	16.57	16.72	16.43	16.52
3575	NASDAQ	FULT	Mon, Aug 7, 2006	16.59	16.72	16.50	16.60
3574	NASDAQ	FULT	Fri, Aug 4, 2006	16.80	16.96	16.63	16.67
3573	NASDAQ	FULT	Thu, Aug 3, 2006	16.54	16.99	16.42	16.77
3572	NASDAQ	FULT	Wed, Aug 2, 2006	16.51	16.59	16.40	16.54
3571	NASDAQ	FULT	Tue, Aug 1, 2006	16.49	16.54	16.41	16.53
3570	NASDAQ	FULT	Mon, Jul 31, 2006	16.70	16.73	16.42	16.55
3569	NASDAQ	FULT	Fri, Jul 28, 2006	16.38	16.75	16.00	16.65
3568	NASDAQ	FULT	Thu, Jul 27, 2006	16.35	16.52	16.32	16.48
3567	NASDAQ	FULT	Wed, Jul 26, 2006	16.25	16.45	16.21	16.36
3566	NASDAQ	FULT	Tue, Jul 25, 2006	16.25	16.50	16.22	16.29
3565	NASDAQ	FULT	Mon, Jul 24, 2006	16.29	16.40	16.21	16.33
3564	NASDAQ	FULT	Fri, Jul 21, 2006	16.34	16.36	16.00	16.30
3563	NASDAQ	FULT	Thu, Jul 20, 2006	16.30	16.45	16.01	16.28
3562	NASDAQ	FULT	Wed, Jul 19, 2006	16.00	16.30	15.85	16.28
3561	NASDAQ	FULT	Tue, Jul 18, 2006	15.75	16.30	15.70	15.91
3560	NASDAQ	FULT	Mon, Jul 17, 2006	15.92	15.92	15.66	15.77
3559	NASDAQ	FULT	Fri, Jul 14, 2006	15.58	15.77	15.56	15.74
3558	NASDAQ	FULT	Thu, Jul 13, 2006	15.90	15.99	15.55	15.61
3557	NASDAQ	FULT	Wed, Jul 12, 2006	16.08	16.22	15.91	15.98
3556	NASDAQ	FULT	Tue, Jul 11, 2006	16.11	16.15	15.97	16.14
3555	NASDAQ	FULT	Mon, Jul 10, 2006	16.06	16.25	16.06	16.17
3554	NASDAQ	FULT	Fri, Jul 7, 2006	16.03	16.30	16.02	16.09
3553	NASDAQ	FULT	Thu, Jul 6, 2006	16.13	16.15	15.97	16.07
3552	NASDAQ	FULT	Wed, Jul 5, 2006	16.11	16.11	16.00	16.04
3551	NASDAQ	FULT	Mon, Jul 3, 2006	15.90	16.13	15.90	16.13
3550	NASDAQ	FULT	Fri, Jun 30, 2006	15.84	16.00	15.78	15.92
3549	NASDAQ	FULT	Thu, Jun 29, 2006	15.69	16.00	15.54	15.98
3548	NASDAQ	FULT	Wed, Jun 28, 2006	15.80	15.93	15.54	15.71
3547	NASDAQ	FULT	Tue, Jun 27, 2006	15.77	15.88	15.65	15.79
3546	NASDAQ	FULT	Mon, Jun 26, 2006	15.62	15.80	15.58	15.79
3545	NASDAQ	FULT	Fri, Jun 23, 2006	15.75	15.75	15.50	15.56
3544	NASDAQ	FULT	Thu, Jun 22, 2006	15.74	15.74	15.62	15.69
3543	NASDAQ	FULT	Wed, Jun 21, 2006	15.55	15.79	15.55	15.71
3542	NASDAQ	FULT	Tue, Jun 20, 2006	15.50	15.79	15.50	15.60
3541	NASDAQ	FULT	Mon, Jun 19, 2006	15.84	16.00	15.57	15.60
3540	NASDAQ	FULT	Fri, Jun 16, 2006	15.70	15.82	15.63	15.71
3539	NASDAQ	FULT	Thu, Jun 15, 2006	15.54	15.70	15.45	15.69
3538	NASDAQ	FULT	Wed, Jun 14, 2006	15.89	15.92	15.41	15.56
3537	NASDAQ	FULT	Tue, Jun 13, 2006	15.86	16.03	15.85	15.93
3536	NASDAQ	FULT	Mon, Jun 12, 2006	15.95	15.99	15.85	15.92
3535	NASDAQ	FULT	Fri, Jun 9, 2006	15.85	16.00	15.83	15.95
3534	NASDAQ	FULT	Thu, Jun 8, 2006	15.69	15.89	15.40	15.86
3533	NASDAQ	FULT	Wed, Jun 7, 2006	15.77	15.94	15.76	15.79
3532	NASDAQ	FULT	Tue, Jun 6, 2006	15.76	15.87	15.70	15.74
3531	NASDAQ	FULT	Mon, Jun 5, 2006	16.02	16.06	15.69	15.71
3530	NASDAQ	FULT	Fri, Jun 2, 2006	16.00	16.22	15.93	16.08
3529	NASDAQ	FULT	Thu, Jun 1, 2006	15.71	16.05	15.69	16.00
3528	NASDAQ	FULT	Wed, May 31, 2006	15.50	15.92	15.50	15.67
3527	NASDAQ	FULT	Tue, May 30, 2006	15.78	15.99	15.48	15.49
3526	NASDAQ	FULT	Fri, May 26, 2006	15.58	15.78	15.58	15.72
3525	NASDAQ	FULT	Thu, May 25, 2006	15.50	15.66	15.50	15.59
3524	NASDAQ	FULT	Wed, May 24, 2006	15.46	15.53	15.45	15.49
3523	NASDAQ	FULT	Tue, May 23, 2006	15.51	15.66	15.45	15.49
3522	NASDAQ	FULT	Mon, May 22, 2006	15.39	15.58	15.36	15.50
3521	NASDAQ	FULT	Fri, May 19, 2006	15.53	15.66	15.43	15.48
3520	NASDAQ	FULT	Thu, May 18, 2006	15.55	15.66	15.45	15.46
3519	NASDAQ	FULT	Wed, May 17, 2006	15.65	15.69	15.41	15.56
3518	NASDAQ	FULT	Tue, May 16, 2006	15.71	15.74	15.54	15.62
3517	NASDAQ	FULT	Mon, May 15, 2006	15.54	15.80	15.52	15.71
3516	NASDAQ	FULT	Fri, May 12, 2006	15.65	15.70	15.53	15.59
3515	NASDAQ	FULT	Thu, May 11, 2006	15.92	15.92	15.64	15.65
3514	NASDAQ	FULT	Wed, May 10, 2006	15.90	15.95	15.82	15.90
3513	NASDAQ	FULT	Tue, May 9, 2006	15.94	15.95	15.90	15.95
3512	NASDAQ	FULT	Mon, May 8, 2006	15.96	16.02	15.90	15.96
3511	NASDAQ	FULT	Fri, May 5, 2006	15.76	16.01	15.65	15.98
3510	NASDAQ	FULT	Thu, May 4, 2006	15.71	15.76	15.65	15.70
3509	NASDAQ	FULT	Wed, May 3, 2006	15.58	15.70	15.57	15.70
3508	NASDAQ	FULT	Tue, May 2, 2006	15.57	15.71	15.56	15.65
3507	NASDAQ	FULT	Mon, May 1, 2006	15.71	15.73	15.57	15.57
3506	NASDAQ	FULT	Fri, Apr 28, 2006	15.76	15.76	15.57	15.67
3505	NASDAQ	FULT	Thu, Apr 27, 2006	15.66	15.73	15.57	15.70
3504	NASDAQ	FULT	Wed, Apr 26, 2006	15.60	15.92	15.59	15.66
3503	NASDAQ	FULT	Tue, Apr 25, 2006	15.78	15.78	15.60	15.61
3502	NASDAQ	FULT	Mon, Apr 24, 2006	15.75	15.77	15.65	15.75
3501	NASDAQ	FULT	Fri, Apr 21, 2006	15.81	15.81	15.67	15.73
3500	NASDAQ	FULT	Thu, Apr 20, 2006	15.71	15.90	15.70	15.71
3499	NASDAQ	FULT	Wed, Apr 19, 2006	16.05	16.05	15.67	15.82
3498	NASDAQ	FULT	Tue, Apr 18, 2006	15.95	16.15	15.80	16.15
3497	NASDAQ	FULT	Mon, Apr 17, 2006	15.94	15.97	15.70	15.90
3496	NASDAQ	FULT	Thu, Apr 13, 2006	15.80	15.86	15.68	15.74
3495	NASDAQ	FULT	Wed, Apr 12, 2006	15.95	16.06	15.67	15.76
3494	NASDAQ	FULT	Tue, Apr 11, 2006	15.90	16.10	15.81	15.84
3493	NASDAQ	FULT	Mon, Apr 10, 2006	16.09	16.11	15.86	16.04
3492	NASDAQ	FULT	Fri, Apr 7, 2006	16.00	16.17	16.00	16.11
3491	NASDAQ	FULT	Thu, Apr 6, 2006	16.19	16.21	16.01	16.06
3490	NASDAQ	FULT	Wed, Apr 5, 2006	16.38	16.38	16.13	16.24
3489	NASDAQ	FULT	Tue, Apr 4, 2006	16.37	16.47	16.16	16.41
3488	NASDAQ	FULT	Mon, Apr 3, 2006	16.34	16.37	16.18	16.31
3487	NASDAQ	FULT	Fri, Mar 31, 2006	16.24	16.38	16.14	16.37
3486	NASDAQ	FULT	Thu, Mar 30, 2006	16.14	16.28	16.14	16.27
3485	NASDAQ	FULT	Wed, Mar 29, 2006	16.25	16.25	16.09	16.17
3484	NASDAQ	FULT	Tue, Mar 28, 2006	16.20	16.29	16.13	16.21
3483	NASDAQ	FULT	Mon, Mar 27, 2006	16.38	16.39	16.24	16.27
3482	NASDAQ	FULT	Fri, Mar 24, 2006	16.42	16.43	16.30	16.40
3481	NASDAQ	FULT	Thu, Mar 23, 2006	16.41	16.44	16.24	16.39
3480	NASDAQ	FULT	Wed, Mar 22, 2006	16.29	16.44	16.25	16.37
3479	NASDAQ	FULT	Tue, Mar 21, 2006	16.34	16.50	16.21	16.29
3478	NASDAQ	FULT	Mon, Mar 20, 2006	16.49	16.50	16.33	16.43
3477	NASDAQ	FULT	Fri, Mar 17, 2006	16.55	16.59	16.50	16.53
3476	NASDAQ	FULT	Thu, Mar 16, 2006	16.62	16.68	16.48	16.50
3475	NASDAQ	FULT	Wed, Mar 15, 2006	16.35	16.60	16.35	16.57
3474	NASDAQ	FULT	Tue, Mar 14, 2006	16.47	16.51	16.34	16.43
3473	NASDAQ	FULT	Mon, Mar 13, 2006	16.41	16.67	16.37	16.55
3472	NASDAQ	FULT	Fri, Mar 10, 2006	16.24	16.43	16.24	16.43
3471	NASDAQ	FULT	Thu, Mar 9, 2006	16.27	16.35	16.10	16.29
3470	NASDAQ	FULT	Wed, Mar 8, 2006	16.36	16.38	16.27	16.30
3469	NASDAQ	FULT	Tue, Mar 7, 2006	16.43	16.45	16.31	16.41
3468	NASDAQ	FULT	Mon, Mar 6, 2006	16.67	16.70	16.38	16.43
3467	NASDAQ	FULT	Fri, Mar 3, 2006	16.81	16.89	16.70	16.70
3466	NASDAQ	FULT	Thu, Mar 2, 2006	16.83	16.94	16.69	16.81
3465	NASDAQ	FULT	Wed, Mar 1, 2006	16.73	16.92	16.71	16.90
3464	NASDAQ	FULT	Tue, Feb 28, 2006	16.87	16.90	16.70	16.76
3463	NASDAQ	FULT	Mon, Feb 27, 2006	17.04	17.04	16.86	16.94
3462	NASDAQ	FULT	Fri, Feb 24, 2006	17.05	17.05	16.86	16.97
3461	NASDAQ	FULT	Thu, Feb 23, 2006	16.94	17.05	16.86	17.04
3460	NASDAQ	FULT	Wed, Feb 22, 2006	16.71	17.08	16.70	17.05
3459	NASDAQ	FULT	Tue, Feb 21, 2006	16.87	16.87	16.65	16.72
3458	NASDAQ	FULT	Fri, Feb 17, 2006	16.90	16.90	16.74	16.80
3457	NASDAQ	FULT	Thu, Feb 16, 2006	16.83	16.92	16.81	16.88
3456	NASDAQ	FULT	Wed, Feb 15, 2006	16.84	16.92	16.80	16.85
3455	NASDAQ	FULT	Tue, Feb 14, 2006	16.67	16.97	16.67	16.90
3454	NASDAQ	FULT	Mon, Feb 13, 2006	16.58	16.69	16.57	16.67
3453	NASDAQ	FULT	Fri, Feb 10, 2006	16.67	16.73	16.52	16.67
3452	NASDAQ	FULT	Thu, Feb 9, 2006	16.62	16.74	16.50	16.60
3451	NASDAQ	FULT	Wed, Feb 8, 2006	16.67	16.68	16.34	16.57
3450	NASDAQ	FULT	Tue, Feb 7, 2006	16.71	16.79	16.59	16.70
3449	NASDAQ	FULT	Mon, Feb 6, 2006	16.82	16.84	16.68	16.70
3448	NASDAQ	FULT	Fri, Feb 3, 2006	17.09	17.09	16.69	16.88
3447	NASDAQ	FULT	Thu, Feb 2, 2006	17.24	17.30	17.04	17.08
3446	NASDAQ	FULT	Wed, Feb 1, 2006	17.12	17.35	17.07	17.29
3445	NASDAQ	FULT	Tue, Jan 31, 2006	16.94	17.16	16.93	17.10
3444	NASDAQ	FULT	Mon, Jan 30, 2006	17.03	17.03	16.93	16.99
3443	NASDAQ	FULT	Fri, Jan 27, 2006	17.14	17.14	16.95	17.02
3442	NASDAQ	FULT	Thu, Jan 26, 2006	17.07	17.16	16.89	17.12
3441	NASDAQ	FULT	Wed, Jan 25, 2006	16.47	16.58	16.46	16.54
3440	NASDAQ	FULT	Tue, Jan 24, 2006	16.51	16.60	16.48	16.53
3439	NASDAQ	FULT	Mon, Jan 23, 2006	16.35	16.52	16.27	16.49
3438	NASDAQ	FULT	Fri, Jan 20, 2006	16.39	16.43	16.07	16.26
3437	NASDAQ	FULT	Thu, Jan 19, 2006	16.79	16.90	16.40	16.43
3436	NASDAQ	FULT	Wed, Jan 18, 2006	16.86	17.00	16.53	16.79
3435	NASDAQ	FULT	Tue, Jan 17, 2006	17.14	17.14	16.81	16.81
3434	NASDAQ	FULT	Fri, Jan 13, 2006	17.02	17.12	16.91	16.95
3433	NASDAQ	FULT	Thu, Jan 12, 2006	16.98	17.14	16.98	17.05
3432	NASDAQ	FULT	Wed, Jan 11, 2006	17.05	17.13	16.90	17.13
3431	NASDAQ	FULT	Tue, Jan 10, 2006	16.81	16.99	16.77	16.99
3430	NASDAQ	FULT	Mon, Jan 9, 2006	16.67	16.90	16.67	16.82
3429	NASDAQ	FULT	Fri, Jan 6, 2006	16.67	16.79	16.52	16.75
3428	NASDAQ	FULT	Thu, Jan 5, 2006	16.71	16.77	16.58	16.76
3427	NASDAQ	FULT	Wed, Jan 4, 2006	16.59	16.89	16.53	16.75
3426	NASDAQ	FULT	Tue, Jan 3, 2006	16.69	16.74	16.55	16.68
3425	NASDAQ	FULT	Fri, Dec 30, 2005	16.67	16.90	16.67	16.76
3424	NASDAQ	FULT	Thu, Dec 29, 2005	16.70	16.90	16.70	16.75
3423	NASDAQ	FULT	Wed, Dec 28, 2005	16.52	16.90	16.38	16.76
3422	NASDAQ	FULT	Tue, Dec 27, 2005	16.75	16.90	16.59	16.76
3421	NASDAQ	FULT	Fri, Dec 23, 2005	16.50	16.74	16.50	16.70
3420	NASDAQ	FULT	Thu, Dec 22, 2005	16.74	16.81	16.52	16.62
3419	NASDAQ	FULT	Wed, Dec 21, 2005	16.46	16.76	16.46	16.61
3418	NASDAQ	FULT	Tue, Dec 20, 2005	16.35	16.67	16.35	16.54
3417	NASDAQ	FULT	Mon, Dec 19, 2005	16.56	16.56	16.34	16.40
3416	NASDAQ	FULT	Fri, Dec 16, 2005	16.66	16.70	16.53	16.67
3415	NASDAQ	FULT	Thu, Dec 15, 2005	16.67	16.72	16.43	16.52
3414	NASDAQ	FULT	Wed, Dec 14, 2005	16.52	16.75	16.52	16.62
3413	NASDAQ	FULT	Tue, Dec 13, 2005	16.50	16.70	16.35	16.67
3412	NASDAQ	FULT	Mon, Dec 12, 2005	16.69	16.69	16.41	16.47
3411	NASDAQ	FULT	Fri, Dec 9, 2005	16.40	16.64	16.19	16.55
3410	NASDAQ	FULT	Thu, Dec 8, 2005	16.38	16.39	16.21	16.34
3409	NASDAQ	FULT	Wed, Dec 7, 2005	16.51	16.51	16.29	16.42
3408	NASDAQ	FULT	Tue, Dec 6, 2005	16.56	16.56	16.42	16.46
3407	NASDAQ	FULT	Mon, Dec 5, 2005	16.71	16.71	16.32	16.52
3406	NASDAQ	FULT	Fri, Dec 2, 2005	16.67	16.68	16.51	16.67
3405	NASDAQ	FULT	Thu, Dec 1, 2005	16.57	16.76	16.45	16.75
3404	NASDAQ	FULT	Wed, Nov 30, 2005	16.50	16.65	16.32	16.55
3403	NASDAQ	FULT	Tue, Nov 29, 2005	16.57	16.66	16.50	16.55
3402	NASDAQ	FULT	Mon, Nov 28, 2005	16.67	16.67	16.52	16.54
3401	NASDAQ	FULT	Fri, Nov 25, 2005	16.52	16.63	16.44	16.62
3400	NASDAQ	FULT	Wed, Nov 23, 2005	16.24	16.63	16.24	16.58
3399	NASDAQ	FULT	Tue, Nov 22, 2005	16.43	16.57	16.35	16.50
3398	NASDAQ	FULT	Mon, Nov 21, 2005	16.43	16.57	16.30	16.56
3397	NASDAQ	FULT	Fri, Nov 18, 2005	16.47	16.52	16.36	16.49
3396	NASDAQ	FULT	Thu, Nov 17, 2005	16.39	16.39	16.24	16.38
3395	NASDAQ	FULT	Wed, Nov 16, 2005	16.38	16.59	16.21	16.26
3394	NASDAQ	FULT	Tue, Nov 15, 2005	16.64	16.67	16.45	16.53
3393	NASDAQ	FULT	Mon, Nov 14, 2005	16.62	16.63	16.47	16.63
3392	NASDAQ	FULT	Fri, Nov 11, 2005	16.42	16.62	16.38	16.57
3391	NASDAQ	FULT	Thu, Nov 10, 2005	16.14	16.43	16.14	16.43
3390	NASDAQ	FULT	Wed, Nov 9, 2005	16.14	16.22	16.12	16.15
3389	NASDAQ	FULT	Tue, Nov 8, 2005	16.08	16.19	16.05	16.16
3388	NASDAQ	FULT	Mon, Nov 7, 2005	16.09	16.17	16.07	16.15
3387	NASDAQ	FULT	Fri, Nov 4, 2005	16.00	16.18	15.96	16.13
3386	NASDAQ	FULT	Thu, Nov 3, 2005	16.01	16.11	15.85	16.03
3385	NASDAQ	FULT	Wed, Nov 2, 2005	15.96	16.18	15.86	16.07
3384	NASDAQ	FULT	Tue, Nov 1, 2005	16.09	16.09	15.94	16.08
3383	NASDAQ	FULT	Mon, Oct 31, 2005	15.98	16.23	15.96	16.01
3382	NASDAQ	FULT	Fri, Oct 28, 2005	15.59	16.08	15.57	16.03
3381	NASDAQ	FULT	Thu, Oct 27, 2005	15.49	15.58	15.45	15.52
3380	NASDAQ	FULT	Wed, Oct 26, 2005	15.51	15.77	15.50	15.54
3379	NASDAQ	FULT	Tue, Oct 25, 2005	15.66	15.66	15.32	15.52
3378	NASDAQ	FULT	Mon, Oct 24, 2005	15.48	15.67	15.43	15.64
3377	NASDAQ	FULT	Fri, Oct 21, 2005	15.20	15.47	15.15	15.47
3376	NASDAQ	FULT	Thu, Oct 20, 2005	15.28	15.50	15.08	15.12
3375	NASDAQ	FULT	Wed, Oct 19, 2005	15.24	15.42	15.04	15.41
3374	NASDAQ	FULT	Tue, Oct 18, 2005	15.10	15.24	14.99	15.15
3373	NASDAQ	FULT	Mon, Oct 17, 2005	15.09	15.31	15.00	15.17
3372	NASDAQ	FULT	Fri, Oct 14, 2005	15.30	15.31	15.03	15.18
3371	NASDAQ	FULT	Thu, Oct 13, 2005	15.05	15.06	14.87	15.02
3370	NASDAQ	FULT	Wed, Oct 12, 2005	15.39	15.44	14.95	15.00
3369	NASDAQ	FULT	Tue, Oct 11, 2005	15.52	15.52	15.27	15.27
3368	NASDAQ	FULT	Mon, Oct 10, 2005	15.48	15.49	15.31	15.43
3367	NASDAQ	FULT	Fri, Oct 7, 2005	15.31	15.49	15.31	15.38
3366	NASDAQ	FULT	Thu, Oct 6, 2005	15.45	15.61	15.27	15.39
3365	NASDAQ	FULT	Wed, Oct 5, 2005	15.58	15.66	15.37	15.41
3364	NASDAQ	FULT	Tue, Oct 4, 2005	15.81	16.02	15.63	15.64
3363	NASDAQ	FULT	Mon, Oct 3, 2005	15.94	16.10	15.84	15.87
3362	NASDAQ	FULT	Fri, Sep 30, 2005	16.05	16.05	15.84	15.98
3361	NASDAQ	FULT	Thu, Sep 29, 2005	15.96	15.98	15.78	15.96
3360	NASDAQ	FULT	Wed, Sep 28, 2005	15.96	16.10	15.79	15.89
3359	NASDAQ	FULT	Tue, Sep 27, 2005	16.00	16.03	15.81	15.90
3358	NASDAQ	FULT	Mon, Sep 26, 2005	15.65	15.98	15.62	15.96
3357	NASDAQ	FULT	Fri, Sep 23, 2005	15.64	15.64	15.53	15.62
3356	NASDAQ	FULT	Thu, Sep 22, 2005	15.62	15.75	15.43	15.56
3355	NASDAQ	FULT	Wed, Sep 21, 2005	15.82	15.82	15.50	15.54
3354	NASDAQ	FULT	Tue, Sep 20, 2005	15.89	15.98	15.80	15.81
3353	NASDAQ	FULT	Mon, Sep 19, 2005	15.99	16.22	15.90	15.96
3352	NASDAQ	FULT	Fri, Sep 16, 2005	16.11	16.29	16.10	16.24
3351	NASDAQ	FULT	Thu, Sep 15, 2005	16.20	16.20	15.99	16.20
3350	NASDAQ	FULT	Wed, Sep 14, 2005	16.21	16.36	16.09	16.09
3349	NASDAQ	FULT	Tue, Sep 13, 2005	16.34	16.43	16.24	16.26
3348	NASDAQ	FULT	Mon, Sep 12, 2005	16.48	16.48	16.34	16.42
3347	NASDAQ	FULT	Fri, Sep 9, 2005	16.38	16.43	16.33	16.39
3346	NASDAQ	FULT	Thu, Sep 8, 2005	16.62	16.62	16.34	16.41
3345	NASDAQ	FULT	Wed, Sep 7, 2005	16.64	16.67	16.47	16.62
3344	NASDAQ	FULT	Tue, Sep 6, 2005	16.65	16.70	16.57	16.57
3343	NASDAQ	FULT	Fri, Sep 2, 2005	16.76	16.76	16.53	16.63
3342	NASDAQ	FULT	Thu, Sep 1, 2005	16.67	16.77	16.54	16.68
3341	NASDAQ	FULT	Wed, Aug 31, 2005	16.54	16.67	16.33	16.67
3340	NASDAQ	FULT	Tue, Aug 30, 2005	16.63	16.66	16.31	16.45
3339	NASDAQ	FULT	Mon, Aug 29, 2005	16.60	16.64	16.47	16.56
3338	NASDAQ	FULT	Fri, Aug 26, 2005	16.76	16.86	16.57	16.61
3337	NASDAQ	FULT	Thu, Aug 25, 2005	16.69	16.77	16.59	16.76
3336	NASDAQ	FULT	Wed, Aug 24, 2005	16.67	16.75	16.58	16.68
3335	NASDAQ	FULT	Tue, Aug 23, 2005	16.69	16.74	16.57	16.62
3334	NASDAQ	FULT	Mon, Aug 22, 2005	16.66	16.77	16.59	16.67
3333	NASDAQ	FULT	Fri, Aug 19, 2005	16.43	16.69	16.43	16.66
3332	NASDAQ	FULT	Thu, Aug 18, 2005	16.61	16.65	16.39	16.48
3331	NASDAQ	FULT	Wed, Aug 17, 2005	16.63	16.67	16.55	16.58
3330	NASDAQ	FULT	Tue, Aug 16, 2005	16.76	16.83	16.61	16.64
3329	NASDAQ	FULT	Mon, Aug 15, 2005	16.69	16.73	16.60	16.70
3328	NASDAQ	FULT	Fri, Aug 12, 2005	16.70	16.78	16.57	16.67
3327	NASDAQ	FULT	Thu, Aug 11, 2005	16.73	16.79	16.61	16.77
3326	NASDAQ	FULT	Wed, Aug 10, 2005	16.71	16.77	16.61	16.70
3325	NASDAQ	FULT	Tue, Aug 9, 2005	16.67	16.81	16.63	16.64
3324	NASDAQ	FULT	Mon, Aug 8, 2005	17.01	17.08	16.70	16.75
3323	NASDAQ	FULT	Fri, Aug 5, 2005	16.90	17.07	16.81	16.90
3322	NASDAQ	FULT	Thu, Aug 4, 2005	17.17	17.25	16.96	17.00
3321	NASDAQ	FULT	Wed, Aug 3, 2005	17.20	17.33	17.06	17.20
3320	NASDAQ	FULT	Tue, Aug 2, 2005	17.13	17.31	17.06	17.29
3319	NASDAQ	FULT	Mon, Aug 1, 2005	17.25	17.25	16.99	17.18
3318	NASDAQ	FULT	Fri, Jul 29, 2005	17.33	17.33	17.06	17.20
3317	NASDAQ	FULT	Thu, Jul 28, 2005	17.30	17.30	17.10	17.25
3316	NASDAQ	FULT	Wed, Jul 27, 2005	17.00	17.30	16.64	17.16
3315	NASDAQ	FULT	Tue, Jul 26, 2005	17.57	17.74	17.52	17.61
3314	NASDAQ	FULT	Mon, Jul 25, 2005	17.75	17.82	17.55	17.55
3313	NASDAQ	FULT	Fri, Jul 22, 2005	17.52	17.79	17.46	17.76
3312	NASDAQ	FULT	Thu, Jul 21, 2005	17.76	17.76	17.43	17.48
3311	NASDAQ	FULT	Wed, Jul 20, 2005	17.40	17.94	17.39	17.71
3310	NASDAQ	FULT	Tue, Jul 19, 2005	17.57	17.74	17.50	17.52
3309	NASDAQ	FULT	Mon, Jul 18, 2005	17.95	17.95	17.48	17.60
3308	NASDAQ	FULT	Fri, Jul 15, 2005	17.94	18.00	17.66	17.80
3307	NASDAQ	FULT	Thu, Jul 14, 2005	17.67	17.90	17.62	17.69
3306	NASDAQ	FULT	Wed, Jul 13, 2005	17.83	17.97	17.62	17.75
3305	NASDAQ	FULT	Tue, Jul 12, 2005	17.87	17.97	17.67	17.75
3304	NASDAQ	FULT	Mon, Jul 11, 2005	17.46	17.81	17.33	17.81
3303	NASDAQ	FULT	Fri, Jul 8, 2005	17.33	17.57	17.33	17.47
3302	NASDAQ	FULT	Thu, Jul 7, 2005	17.38	17.42	17.20	17.40
3301	NASDAQ	FULT	Wed, Jul 6, 2005	17.20	17.38	17.20	17.36
3300	NASDAQ	FULT	Tue, Jul 5, 2005	16.95	17.30	16.95	17.30
3299	NASDAQ	FULT	Fri, Jul 1, 2005	17.00	17.24	17.00	17.24
3298	NASDAQ	FULT	Thu, Jun 30, 2005	17.05	17.14	17.03	17.14
3297	NASDAQ	FULT	Wed, Jun 29, 2005	16.96	17.13	16.95	17.02
3296	NASDAQ	FULT	Tue, Jun 28, 2005	16.78	16.97	16.70	16.95
3295	NASDAQ	FULT	Mon, Jun 27, 2005	16.52	16.88	16.52	16.88
3294	NASDAQ	FULT	Fri, Jun 24, 2005	16.76	16.99	16.59	16.59
3293	NASDAQ	FULT	Thu, Jun 23, 2005	16.87	17.05	16.81	16.81
3292	NASDAQ	FULT	Wed, Jun 22, 2005	16.95	17.05	16.92	16.98
3291	NASDAQ	FULT	Tue, Jun 21, 2005	17.12	17.14	16.87	16.95
3290	NASDAQ	FULT	Mon, Jun 20, 2005	17.07	17.14	16.94	17.10
3289	NASDAQ	FULT	Fri, Jun 17, 2005	17.10	17.10	15.96	17.04
3288	NASDAQ	FULT	Thu, Jun 16, 2005	16.83	17.00	16.76	17.00
3287	NASDAQ	FULT	Wed, Jun 15, 2005	16.70	16.84	16.60	16.84
3286	NASDAQ	FULT	Tue, Jun 14, 2005	16.81	16.86	16.65	16.75
3285	NASDAQ	FULT	Mon, Jun 13, 2005	16.76	16.87	16.69	16.77
3284	NASDAQ	FULT	Fri, Jun 10, 2005	16.70	16.84	16.67	16.67
3283	NASDAQ	FULT	Thu, Jun 9, 2005	16.63	16.93	16.62	16.77
3282	NASDAQ	FULT	Wed, Jun 8, 2005	16.84	16.91	16.70	16.75
3281	NASDAQ	FULT	Tue, Jun 7, 2005	16.69	16.85	16.61	16.79
3280	NASDAQ	FULT	Mon, Jun 6, 2005	16.62	16.70	16.55	16.69
3279	NASDAQ	FULT	Fri, Jun 3, 2005	16.59	16.69	16.56	16.60
3278	NASDAQ	FULT	Thu, Jun 2, 2005	16.51	16.66	16.51	16.61
3277	NASDAQ	FULT	Wed, Jun 1, 2005	16.47	16.65	16.44	16.64
3276	NASDAQ	FULT	Tue, May 31, 2005	16.50	16.64	16.34	16.56
3275	NASDAQ	FULT	Fri, May 27, 2005	16.37	16.56	16.34	16.38
3274	NASDAQ	FULT	Thu, May 26, 2005	16.48	16.50	16.22	16.49
3273	NASDAQ	FULT	Wed, May 25, 2005	16.55	16.55	16.34	16.43
3272	NASDAQ	FULT	Tue, May 24, 2005	16.41	16.54	16.34	16.51
3271	NASDAQ	FULT	Mon, May 23, 2005	16.63	16.65	16.37	16.62
3270	NASDAQ	FULT	Fri, May 20, 2005	16.65	16.79	16.37	16.61
3269	NASDAQ	FULT	Thu, May 19, 2005	16.64	16.84	16.54	16.64
3268	NASDAQ	FULT	Wed, May 18, 2005	16.43	16.65	16.38	16.65
3267	NASDAQ	FULT	Tue, May 17, 2005	16.30	16.56	16.29	16.43
3266	NASDAQ	FULT	Mon, May 16, 2005	16.22	16.53	16.22	16.42
3265	NASDAQ	FULT	Fri, May 13, 2005	16.15	16.29	16.07	16.12
3264	NASDAQ	FULT	Thu, May 12, 2005	16.44	16.44	16.13	16.20
3263	NASDAQ	FULT	Wed, May 11, 2005	16.21	16.37	16.09	16.35
3262	NASDAQ	FULT	Tue, May 10, 2005	16.47	16.47	16.15	16.21
3261	NASDAQ	FULT	Mon, May 9, 2005	16.37	16.50	16.23	16.43
3260	NASDAQ	FULT	Fri, May 6, 2005	16.38	16.38	16.18	16.25
3259	NASDAQ	FULT	Thu, May 5, 2005	16.29	16.34	16.12	16.30
3258	NASDAQ	FULT	Wed, May 4, 2005	16.27	16.30	16.04	16.25
3257	NASDAQ	FULT	Tue, May 3, 2005	16.18	16.27	16.11	16.17
3256	NASDAQ	FULT	Mon, May 2, 2005	16.00	16.18	15.89	16.18
3255	NASDAQ	FULT	Fri, Apr 29, 2005	15.90	15.98	15.68	15.89
3254	NASDAQ	FULT	Thu, Apr 28, 2005	15.93	16.07	15.84	15.97
3253	NASDAQ	FULT	Wed, Apr 27, 2005	15.92	16.11	15.92	15.98
3252	NASDAQ	FULT	Tue, Apr 26, 2005	15.94	16.08	15.94	16.02
3251	NASDAQ	FULT	Mon, Apr 25, 2005	15.93	16.05	15.79	15.99
3250	NASDAQ	FULT	Fri, Apr 22, 2005	16.00	16.18	15.76	15.79
3249	NASDAQ	FULT	Thu, Apr 21, 2005	15.97	17.51	15.77	16.00
3248	NASDAQ	FULT	Wed, Apr 20, 2005	16.22	16.22	15.82	15.85
3247	NASDAQ	FULT	Tue, Apr 19, 2005	16.11	16.12	16.02	16.11
3246	NASDAQ	FULT	Mon, Apr 18, 2005	16.04	16.27	15.93	16.03
3245	NASDAQ	FULT	Fri, Apr 15, 2005	16.48	16.56	15.87	15.92
3244	NASDAQ	FULT	Thu, Apr 14, 2005	16.50	16.50	16.21	16.26
3243	NASDAQ	FULT	Wed, Apr 13, 2005	16.61	16.72	16.39	16.42
3242	NASDAQ	FULT	Tue, Apr 12, 2005	16.53	16.64	16.36	16.61
3241	NASDAQ	FULT	Mon, Apr 11, 2005	16.35	16.41	16.13	16.40
3240	NASDAQ	FULT	Fri, Apr 8, 2005	16.53	16.58	16.37	16.38
3239	NASDAQ	FULT	Thu, Apr 7, 2005	16.72	16.75	16.59	16.63
3238	NASDAQ	FULT	Wed, Apr 6, 2005	16.65	16.71	16.52	16.71
3237	NASDAQ	FULT	Tue, Apr 5, 2005	16.44	16.65	16.39	16.64
3236	NASDAQ	FULT	Mon, Apr 4, 2005	16.28	16.52	16.27	16.51
3235	NASDAQ	FULT	Fri, Apr 1, 2005	16.52	16.59	16.26	16.35
3234	NASDAQ	FULT	Thu, Mar 31, 2005	16.43	16.60	16.37	16.60
3233	NASDAQ	FULT	Wed, Mar 30, 2005	16.19	16.37	16.14	16.34
3232	NASDAQ	FULT	Tue, Mar 29, 2005	16.27	16.36	16.01	16.09
3231	NASDAQ	FULT	Mon, Mar 28, 2005	16.43	16.53	16.21	16.27
3230	NASDAQ	FULT	Thu, Mar 24, 2005	16.65	16.76	16.43	16.53
3229	NASDAQ	FULT	Wed, Mar 23, 2005	16.74	16.76	16.40	16.58
3228	NASDAQ	FULT	Tue, Mar 22, 2005	16.86	16.86	16.61	16.66
3227	NASDAQ	FULT	Mon, Mar 21, 2005	16.92	16.92	16.56	16.74
3226	NASDAQ	FULT	Fri, Mar 18, 2005	16.76	16.83	16.63	16.78
3225	NASDAQ	FULT	Thu, Mar 17, 2005	16.84	16.95	16.76	16.90
3224	NASDAQ	FULT	Wed, Mar 16, 2005	16.99	17.07	16.75	16.82
3223	NASDAQ	FULT	Tue, Mar 15, 2005	16.99	17.03	16.91	16.95
3222	NASDAQ	FULT	Mon, Mar 14, 2005	16.68	17.02	16.68	16.91
3221	NASDAQ	FULT	Fri, Mar 11, 2005	16.82	16.84	16.71	16.77
3220	NASDAQ	FULT	Thu, Mar 10, 2005	16.61	16.84	16.61	16.65
3219	NASDAQ	FULT	Wed, Mar 9, 2005	16.94	16.98	16.62	16.68
3218	NASDAQ	FULT	Tue, Mar 8, 2005	16.69	16.90	16.69	16.87
3217	NASDAQ	FULT	Mon, Mar 7, 2005	16.70	16.93	16.62	16.81
3216	NASDAQ	FULT	Fri, Mar 4, 2005	16.50	16.69	16.39	16.65
3215	NASDAQ	FULT	Thu, Mar 3, 2005	16.53	16.53	16.40	16.50
3214	NASDAQ	FULT	Wed, Mar 2, 2005	16.53	16.53	16.39	16.42
3213	NASDAQ	FULT	Tue, Mar 1, 2005	16.30	16.51	16.30	16.50
3212	NASDAQ	FULT	Mon, Feb 28, 2005	16.50	16.53	16.32	16.34
3211	NASDAQ	FULT	Fri, Feb 25, 2005	16.24	16.50	16.18	16.45
3210	NASDAQ	FULT	Thu, Feb 24, 2005	16.19	16.32	16.00	16.32
3209	NASDAQ	FULT	Wed, Feb 23, 2005	16.44	16.44	16.19	16.19
3208	NASDAQ	FULT	Tue, Feb 22, 2005	16.52	16.57	16.33	16.34
3207	NASDAQ	FULT	Fri, Feb 18, 2005	16.75	16.76	16.50	16.59
3206	NASDAQ	FULT	Thu, Feb 17, 2005	16.76	16.88	16.67	16.69
3205	NASDAQ	FULT	Wed, Feb 16, 2005	16.80	16.84	16.71	16.82
3204	NASDAQ	FULT	Tue, Feb 15, 2005	16.76	16.86	16.72	16.80
3203	NASDAQ	FULT	Mon, Feb 14, 2005	16.75	16.84	16.72	16.80
3202	NASDAQ	FULT	Fri, Feb 11, 2005	16.89	16.91	16.66	16.76
3201	NASDAQ	FULT	Thu, Feb 10, 2005	16.95	16.98	16.74	16.83
3200	NASDAQ	FULT	Wed, Feb 9, 2005	16.92	17.03	16.81	16.88
3199	NASDAQ	FULT	Tue, Feb 8, 2005	17.01	17.01	16.84	17.01
3198	NASDAQ	FULT	Mon, Feb 7, 2005	16.88	17.01	16.75	17.00
3197	NASDAQ	FULT	Fri, Feb 4, 2005	16.79	16.88	16.69	16.88
3196	NASDAQ	FULT	Thu, Feb 3, 2005	16.79	16.87	16.72	16.83
3195	NASDAQ	FULT	Wed, Feb 2, 2005	16.76	16.89	16.69	16.88
3194	NASDAQ	FULT	Tue, Feb 1, 2005	16.52	16.72	16.52	16.72
3193	NASDAQ	FULT	Mon, Jan 31, 2005	16.65	16.67	16.45	16.63
3192	NASDAQ	FULT	Fri, Jan 28, 2005	16.72	16.72	16.61	16.66
3191	NASDAQ	FULT	Thu, Jan 27, 2005	16.69	16.76	16.67	16.72
3190	NASDAQ	FULT	Wed, Jan 26, 2005	16.69	16.72	16.61	16.69
3189	NASDAQ	FULT	Tue, Jan 25, 2005	16.88	16.88	16.66	16.72
3188	NASDAQ	FULT	Mon, Jan 24, 2005	16.91	16.91	16.72	16.82
3187	NASDAQ	FULT	Fri, Jan 21, 2005	17.01	17.01	16.76	16.83
3186	NASDAQ	FULT	Thu, Jan 20, 2005	16.81	16.99	16.76	16.95
3185	NASDAQ	FULT	Wed, Jan 19, 2005	16.98	17.04	16.77	16.78
3184	NASDAQ	FULT	Tue, Jan 18, 2005	16.77	17.00	16.68	16.98
3183	NASDAQ	FULT	Fri, Jan 14, 2005	16.96	17.07	16.58	16.73
3182	NASDAQ	FULT	Thu, Jan 13, 2005	16.85	16.98	16.76	16.77
3181	NASDAQ	FULT	Wed, Jan 12, 2005	16.91	16.98	16.76	16.78
3180	NASDAQ	FULT	Tue, Jan 11, 2005	16.97	17.06	16.84	16.90
3179	NASDAQ	FULT	Mon, Jan 10, 2005	17.25	17.25	16.88	17.03
3178	NASDAQ	FULT	Fri, Jan 7, 2005	17.30	17.36	17.11	17.17
3177	NASDAQ	FULT	Thu, Jan 6, 2005	17.41	17.45	17.13	17.30
3176	NASDAQ	FULT	Wed, Jan 5, 2005	17.25	17.34	17.14	17.30
3175	NASDAQ	FULT	Tue, Jan 4, 2005	17.87	17.90	17.33	17.42
3174	NASDAQ	FULT	Mon, Jan 3, 2005	17.90	17.92	17.62	17.78
3173	NASDAQ	FULT	Fri, Dec 31, 2004	17.92	17.92	17.76	17.76
3172	NASDAQ	FULT	Thu, Dec 30, 2004	17.98	17.98	17.79	17.90
3171	NASDAQ	FULT	Wed, Dec 29, 2004	17.95	17.97	17.79	17.87
3170	NASDAQ	FULT	Tue, Dec 28, 2004	17.87	17.87	17.71	17.85
3169	NASDAQ	FULT	Mon, Dec 27, 2004	17.71	17.90	17.62	17.77
3168	NASDAQ	FULT	Thu, Dec 23, 2004	17.33	17.91	17.33	17.71
3167	NASDAQ	FULT	Wed, Dec 22, 2004	17.22	17.44	17.02	17.41
3166	NASDAQ	FULT	Tue, Dec 21, 2004	17.03	17.21	16.88	17.20
3165	NASDAQ	FULT	Mon, Dec 20, 2004	16.78	17.01	16.77	16.87
3164	NASDAQ	FULT	Fri, Dec 17, 2004	16.93	17.03	16.78	16.88
3163	NASDAQ	FULT	Thu, Dec 16, 2004	17.14	17.17	16.98	17.17
3162	NASDAQ	FULT	Wed, Dec 15, 2004	17.01	17.14	16.97	17.14
3161	NASDAQ	FULT	Tue, Dec 14, 2004	17.06	17.18	17.00	17.01
3160	NASDAQ	FULT	Mon, Dec 13, 2004	16.78	17.12	16.78	17.12
3159	NASDAQ	FULT	Fri, Dec 10, 2004	16.76	16.84	16.75	16.84
3158	NASDAQ	FULT	Thu, Dec 9, 2004	16.76	16.87	16.73	16.81
3157	NASDAQ	FULT	Wed, Dec 8, 2004	16.84	16.91	16.75	16.78
3156	NASDAQ	FULT	Tue, Dec 7, 2004	17.05	17.10	16.81	16.85
3155	NASDAQ	FULT	Mon, Dec 6, 2004	17.20	17.21	16.99	17.08
3154	NASDAQ	FULT	Fri, Dec 3, 2004	17.08	17.26	16.99	17.19
3153	NASDAQ	FULT	Thu, Dec 2, 2004	17.11	17.30	17.01	17.22
3152	NASDAQ	FULT	Wed, Dec 1, 2004	17.06	17.22	16.97	17.22
3151	NASDAQ	FULT	Tue, Nov 30, 2004	16.99	17.07	16.91	17.07
3150	NASDAQ	FULT	Mon, Nov 29, 2004	16.93	17.07	16.85	17.00
3149	NASDAQ	FULT	Fri, Nov 26, 2004	16.91	17.07	16.91	17.07
3148	NASDAQ	FULT	Wed, Nov 24, 2004	16.84	17.00	16.83	16.91
3147	NASDAQ	FULT	Tue, Nov 23, 2004	16.84	17.01	16.75	16.93
3146	NASDAQ	FULT	Mon, Nov 22, 2004	16.64	16.93	16.64	16.86
3145	NASDAQ	FULT	Fri, Nov 19, 2004	17.10	17.10	16.70	16.78
3144	NASDAQ	FULT	Thu, Nov 18, 2004	16.69	17.07	16.69	17.07
3143	NASDAQ	FULT	Wed, Nov 17, 2004	16.80	16.80	16.73	16.80
3142	NASDAQ	FULT	Tue, Nov 16, 2004	16.58	16.78	16.58	16.75
3141	NASDAQ	FULT	Mon, Nov 15, 2004	16.70	16.79	16.67	16.78
3140	NASDAQ	FULT	Fri, Nov 12, 2004	16.72	16.76	16.50	16.76
3139	NASDAQ	FULT	Thu, Nov 11, 2004	16.48	16.71	16.34	16.71
3138	NASDAQ	FULT	Wed, Nov 10, 2004	16.43	16.59	16.36	16.59
3137	NASDAQ	FULT	Tue, Nov 9, 2004	16.46	16.47	16.24	16.46
3136	NASDAQ	FULT	Mon, Nov 8, 2004	16.34	16.35	16.12	16.35
3135	NASDAQ	FULT	Fri, Nov 5, 2004	16.37	16.40	16.15	16.27
3134	NASDAQ	FULT	Thu, Nov 4, 2004	16.19	16.34	16.11	16.31
3133	NASDAQ	FULT	Wed, Nov 3, 2004	16.17	16.28	16.11	16.15
3132	NASDAQ	FULT	Tue, Nov 2, 2004	16.17	16.34	16.04	16.15
3131	NASDAQ	FULT	Mon, Nov 1, 2004	16.35	16.40	16.23	16.30
3130	NASDAQ	FULT	Fri, Oct 29, 2004	16.45	16.49	16.35	16.35
3129	NASDAQ	FULT	Thu, Oct 28, 2004	16.53	16.55	16.37	16.45
3128	NASDAQ	FULT	Wed, Oct 27, 2004	16.32	16.57	16.29	16.57
3127	NASDAQ	FULT	Tue, Oct 26, 2004	16.25	16.46	16.19	16.46
3126	NASDAQ	FULT	Mon, Oct 25, 2004	16.19	16.25	16.17	16.24
3125	NASDAQ	FULT	Fri, Oct 22, 2004	16.38	16.38	16.19	16.21
3124	NASDAQ	FULT	Thu, Oct 21, 2004	16.40	16.49	16.31	16.33
3123	NASDAQ	FULT	Wed, Oct 20, 2004	16.41	16.53	16.23	16.27
3122	NASDAQ	FULT	Tue, Oct 19, 2004	16.51	16.64	16.38	16.47
3121	NASDAQ	FULT	Mon, Oct 18, 2004	16.48	16.66	16.43	16.63
3120	NASDAQ	FULT	Fri, Oct 15, 2004	16.62	16.65	16.34	16.37
3119	NASDAQ	FULT	Thu, Oct 14, 2004	16.28	16.45	16.15	16.30
3118	NASDAQ	FULT	Wed, Oct 13, 2004	16.42	16.63	16.29	16.34
3117	NASDAQ	FULT	Tue, Oct 12, 2004	16.45	16.48	16.31	16.44
3116	NASDAQ	FULT	Mon, Oct 11, 2004	16.23	16.40	16.19	16.40
3115	NASDAQ	FULT	Fri, Oct 8, 2004	16.30	16.38	16.24	16.32
3114	NASDAQ	FULT	Thu, Oct 7, 2004	16.38	16.44	16.28	16.37
3113	NASDAQ	FULT	Wed, Oct 6, 2004	16.50	16.50	16.27	16.39
3112	NASDAQ	FULT	Tue, Oct 5, 2004	16.48	16.51	16.39	16.40
3111	NASDAQ	FULT	Mon, Oct 4, 2004	16.41	16.56	16.40	16.55
3110	NASDAQ	FULT	Fri, Oct 1, 2004	16.34	16.42	16.24	16.40
3109	NASDAQ	FULT	Thu, Sep 30, 2004	16.33	16.40	16.26	16.30
3108	NASDAQ	FULT	Wed, Sep 29, 2004	16.09	16.32	16.08	16.32
3107	NASDAQ	FULT	Tue, Sep 28, 2004	16.23	16.23	16.07	16.08
3106	NASDAQ	FULT	Mon, Sep 27, 2004	16.27	16.27	16.09	16.09
3105	NASDAQ	FULT	Fri, Sep 24, 2004	16.24	16.34	16.15	16.19
3104	NASDAQ	FULT	Thu, Sep 23, 2004	16.23	16.37	16.23	16.25
3103	NASDAQ	FULT	Wed, Sep 22, 2004	16.34	16.34	16.23	16.30
3102	NASDAQ	FULT	Tue, Sep 21, 2004	16.31	16.34	16.18	16.34
3101	NASDAQ	FULT	Mon, Sep 20, 2004	16.68	16.69	16.31	16.31
3100	NASDAQ	FULT	Fri, Sep 17, 2004	16.47	16.68	16.46	16.53
3099	NASDAQ	FULT	Thu, Sep 16, 2004	16.69	16.69	16.53	16.61
3098	NASDAQ	FULT	Wed, Sep 15, 2004	16.61	16.66	16.53	16.58
3097	NASDAQ	FULT	Tue, Sep 14, 2004	16.66	16.66	16.51	16.66
3096	NASDAQ	FULT	Mon, Sep 13, 2004	16.56	16.66	16.53	16.58
3095	NASDAQ	FULT	Fri, Sep 10, 2004	16.53	16.69	16.45	16.63
3094	NASDAQ	FULT	Thu, Sep 9, 2004	16.39	16.52	16.38	16.52
3093	NASDAQ	FULT	Wed, Sep 8, 2004	16.38	16.43	16.30	16.38
3092	NASDAQ	FULT	Tue, Sep 7, 2004	16.24	16.50	16.24	16.46
3091	NASDAQ	FULT	Fri, Sep 3, 2004	16.08	16.30	16.08	16.26
3090	NASDAQ	FULT	Thu, Sep 2, 2004	16.15	16.29	16.09	16.19
3089	NASDAQ	FULT	Wed, Sep 1, 2004	16.08	16.33	16.08	16.20
3088	NASDAQ	FULT	Tue, Aug 31, 2004	16.17	16.21	16.02	16.10
3087	NASDAQ	FULT	Mon, Aug 30, 2004	16.24	16.30	16.16	16.17
3086	NASDAQ	FULT	Fri, Aug 27, 2004	16.19	16.34	15.93	16.25
3085	NASDAQ	FULT	Thu, Aug 26, 2004	16.04	16.16	15.94	16.13
3084	NASDAQ	FULT	Wed, Aug 25, 2004	15.98	16.14	15.98	16.14
3083	NASDAQ	FULT	Tue, Aug 24, 2004	16.01	16.04	15.95	16.04
3082	NASDAQ	FULT	Mon, Aug 23, 2004	15.88	16.02	15.86	15.98
3081	NASDAQ	FULT	Fri, Aug 20, 2004	15.66	16.00	15.66	15.98
3080	NASDAQ	FULT	Thu, Aug 19, 2004	15.67	15.79	15.38	15.73
3079	NASDAQ	FULT	Wed, Aug 18, 2004	15.54	15.80	15.49	15.80
3078	NASDAQ	FULT	Tue, Aug 17, 2004	15.50	15.68	15.50	15.63
3077	NASDAQ	FULT	Mon, Aug 16, 2004	15.47	15.60	15.35	15.57
3076	NASDAQ	FULT	Fri, Aug 13, 2004	15.79	15.81	15.43	15.47
3075	NASDAQ	FULT	Thu, Aug 12, 2004	15.54	15.67	15.47	15.67
3074	NASDAQ	FULT	Wed, Aug 11, 2004	15.58	15.61	15.47	15.60
3073	NASDAQ	FULT	Tue, Aug 10, 2004	15.47	15.60	15.44	15.57
3072	NASDAQ	FULT	Mon, Aug 9, 2004	15.43	15.47	15.41	15.43
3071	NASDAQ	FULT	Fri, Aug 6, 2004	15.50	15.60	15.39	15.47
3070	NASDAQ	FULT	Thu, Aug 5, 2004	15.42	15.57	15.42	15.50
3069	NASDAQ	FULT	Wed, Aug 4, 2004	15.52	15.58	15.33	15.44
3068	NASDAQ	FULT	Tue, Aug 3, 2004	15.50	15.58	15.40	15.49
3067	NASDAQ	FULT	Mon, Aug 2, 2004	15.58	15.63	15.43	15.57
3066	NASDAQ	FULT	Fri, Jul 30, 2004	15.59	15.70	15.43	15.63
3065	NASDAQ	FULT	Thu, Jul 29, 2004	15.41	15.60	15.41	15.50
3064	NASDAQ	FULT	Wed, Jul 28, 2004	15.47	15.53	15.37	15.45
3063	NASDAQ	FULT	Tue, Jul 27, 2004	15.43	15.62	15.43	15.54
3062	NASDAQ	FULT	Mon, Jul 26, 2004	15.44	15.57	15.41	15.47
3061	NASDAQ	FULT	Fri, Jul 23, 2004	15.50	15.50	15.41	15.44
3060	NASDAQ	FULT	Thu, Jul 22, 2004	15.40	15.54	15.39	15.47
3059	NASDAQ	FULT	Wed, Jul 21, 2004	15.62	15.62	15.39	15.43
3058	NASDAQ	FULT	Tue, Jul 20, 2004	15.43	15.60	15.41	15.57
3057	NASDAQ	FULT	Mon, Jul 19, 2004	15.66	15.66	15.41	15.42
3056	NASDAQ	FULT	Fri, Jul 16, 2004	15.73	15.73	15.46	15.47
3055	NASDAQ	FULT	Thu, Jul 15, 2004	15.51	15.58	15.40	15.51
3054	NASDAQ	FULT	Wed, Jul 14, 2004	15.66	15.66	15.40	15.43
3053	NASDAQ	FULT	Tue, Jul 13, 2004	15.54	15.64	15.43	15.64
3052	NASDAQ	FULT	Mon, Jul 12, 2004	15.60	15.60	15.41	15.48
3051	NASDAQ	FULT	Fri, Jul 9, 2004	15.58	15.60	15.39	15.51
3050	NASDAQ	FULT	Thu, Jul 8, 2004	15.39	15.61	15.35	15.43
3049	NASDAQ	FULT	Wed, Jul 7, 2004	15.37	15.41	15.30	15.41
3048	NASDAQ	FULT	Tue, Jul 6, 2004	15.38	15.38	15.31	15.37
3047	NASDAQ	FULT	Fri, Jul 2, 2004	15.35	15.41	15.31	15.39
3046	NASDAQ	FULT	Thu, Jul 1, 2004	15.44	15.52	15.24	15.36
3045	NASDAQ	FULT	Wed, Jun 30, 2004	15.54	15.60	15.34	15.35
3044	NASDAQ	FULT	Tue, Jun 29, 2004	15.34	15.54	15.24	15.54
3043	NASDAQ	FULT	Mon, Jun 28, 2004	15.43	15.50	15.28	15.44
3042	NASDAQ	FULT	Fri, Jun 25, 2004	15.21	15.39	15.16	15.24
3041	NASDAQ	FULT	Thu, Jun 24, 2004	15.16	15.34	15.16	15.23
3040	NASDAQ	FULT	Wed, Jun 23, 2004	15.15	15.28	15.15	15.19
3039	NASDAQ	FULT	Tue, Jun 22, 2004	15.16	15.31	15.12	15.26
3038	NASDAQ	FULT	Mon, Jun 21, 2004	15.28	15.32	15.18	15.18
3037	NASDAQ	FULT	Fri, Jun 18, 2004	15.18	15.34	15.05	15.31
3036	NASDAQ	FULT	Thu, Jun 17, 2004	14.97	15.15	14.96	15.13
3035	NASDAQ	FULT	Wed, Jun 16, 2004	15.16	15.31	14.96	15.06
3034	NASDAQ	FULT	Tue, Jun 15, 2004	15.09	15.38	14.99	15.21
3033	NASDAQ	FULT	Mon, Jun 14, 2004	15.25	15.43	15.09	15.09
3032	NASDAQ	FULT	Thu, Jun 10, 2004	15.24	15.42	15.23	15.41
3031	NASDAQ	FULT	Wed, Jun 9, 2004	15.43	15.61	15.24	15.28
3030	NASDAQ	FULT	Tue, Jun 8, 2004	15.35	15.59	15.28	15.54
3029	NASDAQ	FULT	Mon, Jun 7, 2004	15.54	15.58	15.38	15.41
3028	NASDAQ	FULT	Fri, Jun 4, 2004	15.56	15.60	15.39	15.53
3027	NASDAQ	FULT	Thu, Jun 3, 2004	15.55	15.73	15.43	15.44
3026	NASDAQ	FULT	Wed, Jun 2, 2004	15.70	15.76	15.58	15.66
3025	NASDAQ	FULT	Tue, Jun 1, 2004	15.67	15.73	15.47	15.66
3024	NASDAQ	FULT	Fri, May 28, 2004	15.81	15.91	15.73	15.80
3023	NASDAQ	FULT	Thu, May 27, 2004	16.07	16.08	15.79	15.87
3022	NASDAQ	FULT	Wed, May 26, 2004	15.71	16.00	15.66	15.99
3021	NASDAQ	FULT	Tue, May 25, 2004	15.57	15.77	15.54	15.77
3020	NASDAQ	FULT	Mon, May 24, 2004	15.54	15.58	15.49	15.58
3019	NASDAQ	FULT	Fri, May 21, 2004	15.50	15.54	15.39	15.54
3018	NASDAQ	FULT	Thu, May 20, 2004	15.22	15.48	15.12	15.43
3017	NASDAQ	FULT	Wed, May 19, 2004	15.31	15.47	15.28	15.28
3016	NASDAQ	FULT	Tue, May 18, 2004	15.02	15.44	15.01	15.43
3015	NASDAQ	FULT	Mon, May 17, 2004	14.99	15.15	14.96	15.06
3014	NASDAQ	FULT	Fri, May 14, 2004	15.12	15.23	15.04	15.20
3013	NASDAQ	FULT	Thu, May 13, 2004	15.01	15.24	15.01	15.14
3012	NASDAQ	FULT	Wed, May 12, 2004	15.09	15.15	14.86	15.15
3011	NASDAQ	FULT	Tue, May 11, 2004	15.13	15.17	14.84	14.96
3010	NASDAQ	FULT	Mon, May 10, 2004	15.08	15.08	14.73	14.84
3009	NASDAQ	FULT	Fri, May 7, 2004	15.03	15.24	14.95	15.01
3008	NASDAQ	FULT	Thu, May 6, 2004	15.24	15.36	15.13	15.13
3007	NASDAQ	FULT	Wed, May 5, 2004	15.24	15.38	15.17	15.27
3006	NASDAQ	FULT	Tue, May 4, 2004	15.08	15.21	15.01	15.17
3005	NASDAQ	FULT	Mon, May 3, 2004	15.12	15.13	14.91	15.09
3004	NASDAQ	FULT	Fri, Apr 30, 2004	14.98	15.06	14.90	14.95
3003	NASDAQ	FULT	Thu, Apr 29, 2004	14.80	14.95	14.80	14.88
3002	NASDAQ	FULT	Wed, Apr 28, 2004	14.98	15.06	14.59	14.87
3001	NASDAQ	FULT	Tue, Apr 27, 2004	15.09	15.27	15.00	15.09
3000	NASDAQ	FULT	Mon, Apr 26, 2004	15.35	15.38	15.05	15.07
2999	NASDAQ	FULT	Fri, Apr 23, 2004	15.38	15.40	15.11	15.19
2998	NASDAQ	FULT	Thu, Apr 22, 2004	15.27	15.32	14.98	15.31
2997	NASDAQ	FULT	Wed, Apr 21, 2004	15.05	15.25	14.98	15.24
2996	NASDAQ	FULT	Tue, Apr 20, 2004	15.43	15.43	15.06	15.09
2995	NASDAQ	FULT	Mon, Apr 19, 2004	15.26	15.28	15.13	15.28
2994	NASDAQ	FULT	Fri, Apr 16, 2004	15.36	15.36	14.95	15.14
2993	NASDAQ	FULT	Thu, Apr 15, 2004	15.38	15.53	14.88	15.03
2992	NASDAQ	FULT	Wed, Apr 14, 2004	15.67	15.67	15.25	15.34
2991	NASDAQ	FULT	Tue, Apr 13, 2004	16.04	16.23	15.59	15.59
2990	NASDAQ	FULT	Mon, Apr 12, 2004	16.11	16.18	15.99	16.09
2989	NASDAQ	FULT	Thu, Apr 8, 2004	16.18	16.18	16.01	16.01
2988	NASDAQ	FULT	Wed, Apr 7, 2004	16.31	16.33	16.09	16.10
2987	NASDAQ	FULT	Tue, Apr 6, 2004	16.18	16.36	16.18	16.33
2986	NASDAQ	FULT	Mon, Apr 5, 2004	16.20	16.37	16.05	16.33
2985	NASDAQ	FULT	Fri, Apr 2, 2004	16.32	16.49	16.31	16.36
2984	NASDAQ	FULT	Thu, Apr 1, 2004	16.16	16.45	16.02	16.31
2983	NASDAQ	FULT	Wed, Mar 31, 2004	16.00	16.17	15.87	16.16
2982	NASDAQ	FULT	Tue, Mar 30, 2004	15.93	15.99	15.78	15.99
2981	NASDAQ	FULT	Mon, Mar 29, 2004	15.84	15.96	15.75	15.93
2980	NASDAQ	FULT	Fri, Mar 26, 2004	15.88	15.89	15.78	15.80
2979	NASDAQ	FULT	Thu, Mar 25, 2004	15.75	15.83	15.70	15.76
2978	NASDAQ	FULT	Wed, Mar 24, 2004	15.89	15.89	15.74	15.82
2977	NASDAQ	FULT	Tue, Mar 23, 2004	16.04	16.04	15.82	15.82
2976	NASDAQ	FULT	Mon, Mar 22, 2004	16.15	16.15	15.84	15.91
2975	NASDAQ	FULT	Fri, Mar 19, 2004	16.40	16.48	16.11	16.12
2974	NASDAQ	FULT	Thu, Mar 18, 2004	16.40	16.53	16.23	16.28
2973	NASDAQ	FULT	Wed, Mar 17, 2004	16.27	16.49	16.27	16.48
2972	NASDAQ	FULT	Tue, Mar 16, 2004	16.23	16.39	16.15	16.36
2971	NASDAQ	FULT	Mon, Mar 15, 2004	16.08	16.33	16.08	16.28
2970	NASDAQ	FULT	Fri, Mar 12, 2004	15.96	16.35	15.93	16.28
2969	NASDAQ	FULT	Thu, Mar 11, 2004	16.07	16.20	15.92	15.97
2968	NASDAQ	FULT	Wed, Mar 10, 2004	16.20	16.34	16.11	16.13
2967	NASDAQ	FULT	Tue, Mar 9, 2004	16.40	16.40	16.18	16.24
2966	NASDAQ	FULT	Mon, Mar 8, 2004	16.47	16.51	16.29	16.33
2965	NASDAQ	FULT	Fri, Mar 5, 2004	16.18	16.47	16.18	16.47
2964	NASDAQ	FULT	Thu, Mar 4, 2004	16.15	16.31	16.09	16.31
2963	NASDAQ	FULT	Wed, Mar 3, 2004	16.00	16.15	15.97	16.10
2962	NASDAQ	FULT	Tue, Mar 2, 2004	16.12	16.22	16.04	16.04
2961	NASDAQ	FULT	Mon, Mar 1, 2004	16.08	16.23	15.96	16.20
2960	NASDAQ	FULT	Fri, Feb 27, 2004	16.07	16.08	15.97	16.02
2959	NASDAQ	FULT	Thu, Feb 26, 2004	16.07	16.09	15.96	16.07
2958	NASDAQ	FULT	Wed, Feb 25, 2004	15.92	16.07	15.89	16.04
2957	NASDAQ	FULT	Tue, Feb 24, 2004	15.97	16.02	15.90	16.00
2956	NASDAQ	FULT	Mon, Feb 23, 2004	16.12	16.15	15.95	16.00
2955	NASDAQ	FULT	Fri, Feb 20, 2004	16.10	16.10	15.91	16.02
2954	NASDAQ	FULT	Thu, Feb 19, 2004	16.07	16.07	15.89	16.03
2953	NASDAQ	FULT	Wed, Feb 18, 2004	16.00	16.04	15.87	16.04
2952	NASDAQ	FULT	Tue, Feb 17, 2004	15.41	15.92	15.27	15.92
2951	NASDAQ	FULT	Fri, Feb 13, 2004	15.91	15.91	15.71	15.83
2950	NASDAQ	FULT	Thu, Feb 12, 2004	15.83	15.90	15.74	15.89
2949	NASDAQ	FULT	Wed, Feb 11, 2004	15.74	15.83	15.63	15.82
2948	NASDAQ	FULT	Tue, Feb 10, 2004	15.64	15.73	15.58	15.71
2947	NASDAQ	FULT	Mon, Feb 9, 2004	15.75	15.75	15.60	15.74
2946	NASDAQ	FULT	Fri, Feb 6, 2004	15.49	15.79	15.39	15.72
2945	NASDAQ	FULT	Thu, Feb 5, 2004	15.40	15.53	15.39	15.49
2944	NASDAQ	FULT	Wed, Feb 4, 2004	15.49	15.75	15.41	15.45
2943	NASDAQ	FULT	Tue, Feb 3, 2004	15.46	15.63	15.41	15.55
2942	NASDAQ	FULT	Mon, Feb 2, 2004	15.62	15.67	15.49	15.52
2941	NASDAQ	FULT	Fri, Jan 30, 2004	15.49	15.72	15.47	15.71
2940	NASDAQ	FULT	Thu, Jan 29, 2004	15.73	15.78	15.44	15.62
2939	NASDAQ	FULT	Wed, Jan 28, 2004	15.96	16.01	15.75	15.78
2938	NASDAQ	FULT	Tue, Jan 27, 2004	15.83	16.01	15.83	15.89
2937	NASDAQ	FULT	Mon, Jan 26, 2004	15.52	16.04	15.52	15.96
2936	NASDAQ	FULT	Fri, Jan 23, 2004	15.51	15.69	15.49	15.67
2935	NASDAQ	FULT	Thu, Jan 22, 2004	15.64	15.72	15.49	15.60
2934	NASDAQ	FULT	Wed, Jan 21, 2004	15.56	15.74	15.42	15.72
2933	NASDAQ	FULT	Tue, Jan 20, 2004	15.51	15.54	15.32	15.54
2932	NASDAQ	FULT	Fri, Jan 16, 2004	15.60	15.64	15.38	15.42
2931	NASDAQ	FULT	Thu, Jan 15, 2004	15.29	15.56	15.21	15.56
2930	NASDAQ	FULT	Wed, Jan 14, 2004	15.25	15.30	15.17	15.27
2929	NASDAQ	FULT	Tue, Jan 13, 2004	15.44	15.44	15.13	15.22
2928	NASDAQ	FULT	Mon, Jan 12, 2004	15.60	15.63	15.38	15.38
2927	NASDAQ	FULT	Fri, Jan 9, 2004	15.57	15.62	15.46	15.48
2926	NASDAQ	FULT	Thu, Jan 8, 2004	15.75	15.75	15.56	15.58
2925	NASDAQ	FULT	Wed, Jan 7, 2004	15.59	15.75	15.52	15.65
2924	NASDAQ	FULT	Tue, Jan 6, 2004	15.78	15.80	15.58	15.64
2923	NASDAQ	FULT	Mon, Jan 5, 2004	15.68	15.78	15.62	15.69
2922	NASDAQ	FULT	Fri, Jan 2, 2004	15.82	15.89	15.69	15.72
2921	NASDAQ	FULT	Wed, Dec 31, 2003	15.86	15.90	15.77	15.89
2920	NASDAQ	FULT	Tue, Dec 30, 2003	15.86	15.89	15.78	15.89
2919	NASDAQ	FULT	Mon, Dec 29, 2003	15.85	15.96	15.75	15.87
2918	NASDAQ	FULT	Fri, Dec 26, 2003	15.63	15.78	15.57	15.75
2917	NASDAQ	FULT	Wed, Dec 24, 2003	15.64	15.80	15.55	15.67
2916	NASDAQ	FULT	Tue, Dec 23, 2003	15.64	15.79	15.60	15.76
2915	NASDAQ	FULT	Mon, Dec 22, 2003	15.77	15.96	15.54	15.64
2914	NASDAQ	FULT	Fri, Dec 19, 2003	15.71	15.96	15.60	15.88
2913	NASDAQ	FULT	Thu, Dec 18, 2003	15.82	15.82	15.61	15.81
2912	NASDAQ	FULT	Wed, Dec 17, 2003	15.67	15.81	15.61	15.67
2911	NASDAQ	FULT	Tue, Dec 16, 2003	15.86	15.86	15.67	15.77
2910	NASDAQ	FULT	Mon, Dec 15, 2003	15.94	15.94	15.70	15.78
2909	NASDAQ	FULT	Fri, Dec 12, 2003	15.75	15.86	15.68	15.72
2908	NASDAQ	FULT	Thu, Dec 11, 2003	15.60	15.89	15.60	15.78
2907	NASDAQ	FULT	Wed, Dec 10, 2003	15.71	15.71	15.51	15.67
2906	NASDAQ	FULT	Tue, Dec 9, 2003	15.77	15.81	15.56	15.60
2905	NASDAQ	FULT	Mon, Dec 8, 2003	15.54	15.77	15.54	15.77
2904	NASDAQ	FULT	Fri, Dec 5, 2003	15.56	15.61	15.53	15.60
2903	NASDAQ	FULT	Thu, Dec 4, 2003	15.65	15.65	15.49	15.61
2902	NASDAQ	FULT	Wed, Dec 3, 2003	15.82	15.82	15.60	15.65
2901	NASDAQ	FULT	Tue, Dec 2, 2003	15.88	15.89	15.80	15.89
2900	NASDAQ	FULT	Mon, Dec 1, 2003	15.67	15.89	15.66	15.89
2899	NASDAQ	FULT	Fri, Nov 28, 2003	15.60	15.78	15.60	15.74
2898	NASDAQ	FULT	Wed, Nov 26, 2003	15.64	15.74	15.57	15.73
2897	NASDAQ	FULT	Tue, Nov 25, 2003	15.60	15.70	15.44	15.70
2896	NASDAQ	FULT	Mon, Nov 24, 2003	15.20	15.56	15.20	15.56
2895	NASDAQ	FULT	Fri, Nov 21, 2003	15.08	15.30	15.06	15.22
2894	NASDAQ	FULT	Thu, Nov 20, 2003	15.30	15.30	15.00	15.01
2893	NASDAQ	FULT	Wed, Nov 19, 2003	15.19	15.30	15.14	15.30
2892	NASDAQ	FULT	Tue, Nov 18, 2003	15.17	15.22	15.11	15.17
2891	NASDAQ	FULT	Mon, Nov 17, 2003	15.24	15.24	14.95	15.20
2890	NASDAQ	FULT	Fri, Nov 14, 2003	15.33	15.33	15.21	15.22
2889	NASDAQ	FULT	Thu, Nov 13, 2003	15.42	15.42	15.22	15.33
2888	NASDAQ	FULT	Wed, Nov 12, 2003	15.14	15.35	15.10	15.35
2887	NASDAQ	FULT	Tue, Nov 11, 2003	15.33	15.34	15.13	15.14
2886	NASDAQ	FULT	Mon, Nov 10, 2003	15.53	15.53	15.19	15.24
2885	NASDAQ	FULT	Fri, Nov 7, 2003	15.34	15.56	15.24	15.50
2884	NASDAQ	FULT	Thu, Nov 6, 2003	15.01	15.33	14.98	15.33
2883	NASDAQ	FULT	Wed, Nov 5, 2003	15.10	15.15	15.01	15.07
2882	NASDAQ	FULT	Tue, Nov 4, 2003	15.17	15.24	15.06	15.19
2881	NASDAQ	FULT	Mon, Nov 3, 2003	15.11	15.19	14.99	15.16
2880	NASDAQ	FULT	Fri, Oct 31, 2003	14.94	15.02	14.88	15.01
2879	NASDAQ	FULT	Thu, Oct 30, 2003	14.86	14.95	14.83	14.94
2878	NASDAQ	FULT	Wed, Oct 29, 2003	14.70	14.95	14.70	14.84
2877	NASDAQ	FULT	Tue, Oct 28, 2003	14.77	14.86	14.69	14.86
2876	NASDAQ	FULT	Mon, Oct 27, 2003	14.45	14.92	14.45	14.76
2875	NASDAQ	FULT	Fri, Oct 24, 2003	14.40	14.53	14.33	14.43
2874	NASDAQ	FULT	Thu, Oct 23, 2003	14.45	14.52	14.37	14.42
2873	NASDAQ	FULT	Wed, Oct 22, 2003	14.59	14.62	14.44	14.45
2872	NASDAQ	FULT	Tue, Oct 21, 2003	14.80	14.80	14.58	14.60
2871	NASDAQ	FULT	Mon, Oct 20, 2003	14.80	14.87	14.73	14.77
2870	NASDAQ	FULT	Fri, Oct 17, 2003	14.83	14.88	14.78	14.87
2869	NASDAQ	FULT	Thu, Oct 16, 2003	14.91	14.91	14.77	14.79
2868	NASDAQ	FULT	Wed, Oct 15, 2003	15.01	15.01	14.80	14.88
2867	NASDAQ	FULT	Tue, Oct 14, 2003	14.98	15.00	14.83	15.00
2866	NASDAQ	FULT	Mon, Oct 13, 2003	14.79	14.98	14.79	14.98
2865	NASDAQ	FULT	Fri, Oct 10, 2003	14.94	14.96	14.73	14.84
2864	NASDAQ	FULT	Thu, Oct 9, 2003	14.86	14.98	14.84	14.96
2863	NASDAQ	FULT	Wed, Oct 8, 2003	14.78	14.88	14.76	14.85
2862	NASDAQ	FULT	Tue, Oct 7, 2003	14.91	14.98	14.79	14.82
2861	NASDAQ	FULT	Mon, Oct 6, 2003	14.80	14.94	14.72	14.90
2860	NASDAQ	FULT	Fri, Oct 3, 2003	14.77	14.79	14.69	14.79
2859	NASDAQ	FULT	Thu, Oct 2, 2003	14.84	14.85	14.66	14.73
2858	NASDAQ	FULT	Wed, Oct 1, 2003	14.57	14.84	14.56	14.84
2857	NASDAQ	FULT	Tue, Sep 30, 2003	14.82	14.82	14.56	14.66
2856	NASDAQ	FULT	Mon, Sep 29, 2003	14.66	14.83	14.66	14.79
2855	NASDAQ	FULT	Fri, Sep 26, 2003	14.78	14.78	14.66	14.68
2854	NASDAQ	FULT	Thu, Sep 25, 2003	14.85	14.88	14.72	14.77
2853	NASDAQ	FULT	Wed, Sep 24, 2003	14.94	14.94	14.78	14.84
2852	NASDAQ	FULT	Tue, Sep 23, 2003	14.83	14.96	14.83	14.88
2851	NASDAQ	FULT	Mon, Sep 22, 2003	14.92	14.94	14.80	14.87
2850	NASDAQ	FULT	Fri, Sep 19, 2003	15.06	15.06	14.90	15.00
2849	NASDAQ	FULT	Thu, Sep 18, 2003	14.88	15.01	14.88	15.01
2848	NASDAQ	FULT	Wed, Sep 17, 2003	15.01	15.09	14.95	15.00
2847	NASDAQ	FULT	Tue, Sep 16, 2003	15.01	15.06	14.91	15.04
2846	NASDAQ	FULT	Mon, Sep 15, 2003	14.94	15.02	14.90	14.96
2845	NASDAQ	FULT	Fri, Sep 12, 2003	14.91	14.95	14.88	14.92
2844	NASDAQ	FULT	Thu, Sep 11, 2003	15.01	15.01	14.89	14.93
2843	NASDAQ	FULT	Wed, Sep 10, 2003	15.02	15.09	14.87	14.94
2842	NASDAQ	FULT	Tue, Sep 9, 2003	15.00	15.09	14.93	15.05
2841	NASDAQ	FULT	Mon, Sep 8, 2003	15.04	15.09	14.86	15.06
2840	NASDAQ	FULT	Fri, Sep 5, 2003	14.91	15.04	14.86	15.04
2839	NASDAQ	FULT	Thu, Sep 4, 2003	14.97	14.97	14.88	14.90
2838	NASDAQ	FULT	Wed, Sep 3, 2003	14.87	14.98	14.87	14.94
2837	NASDAQ	FULT	Tue, Sep 2, 2003	14.68	14.90	14.56	14.89
2836	NASDAQ	FULT	Fri, Aug 29, 2003	14.48	14.66	14.48	14.66
2835	NASDAQ	FULT	Thu, Aug 28, 2003	14.38	14.55	14.30	14.51
2834	NASDAQ	FULT	Wed, Aug 27, 2003	14.37	14.42	14.26	14.42
2833	NASDAQ	FULT	Tue, Aug 26, 2003	14.32	14.48	13.97	14.34
2832	NASDAQ	FULT	Mon, Aug 25, 2003	14.81	14.88	14.51	14.60
2831	NASDAQ	FULT	Fri, Aug 22, 2003	15.01	15.02	14.77	14.85
2830	NASDAQ	FULT	Thu, Aug 21, 2003	14.95	15.06	14.89	15.00
2829	NASDAQ	FULT	Wed, Aug 20, 2003	14.84	14.96	14.80	14.95
2828	NASDAQ	FULT	Tue, Aug 19, 2003	14.89	14.98	14.77	14.88
2827	NASDAQ	FULT	Mon, Aug 18, 2003	14.88	15.01	14.88	14.91
2826	NASDAQ	FULT	Fri, Aug 15, 2003	14.74	15.01	14.69	14.94
2825	NASDAQ	FULT	Thu, Aug 14, 2003	14.75	14.90	14.75	14.90
2824	NASDAQ	FULT	Wed, Aug 13, 2003	14.77	14.89	14.70	14.81
2823	NASDAQ	FULT	Tue, Aug 12, 2003	14.59	14.74	14.56	14.73
2822	NASDAQ	FULT	Mon, Aug 11, 2003	14.56	14.63	14.56	14.56
2821	NASDAQ	FULT	Fri, Aug 8, 2003	14.56	14.66	14.56	14.57
2820	NASDAQ	FULT	Thu, Aug 7, 2003	14.63	14.63	14.55	14.59
2819	NASDAQ	FULT	Wed, Aug 6, 2003	14.61	14.68	14.55	14.59
2818	NASDAQ	FULT	Tue, Aug 5, 2003	14.56	14.64	14.53	14.64
2817	NASDAQ	FULT	Mon, Aug 4, 2003	14.62	14.66	14.48	14.57
2816	NASDAQ	FULT	Fri, Aug 1, 2003	14.69	14.69	14.55	14.63
2815	NASDAQ	FULT	Thu, Jul 31, 2003	14.44	14.72	14.42	14.67
2814	NASDAQ	FULT	Wed, Jul 30, 2003	14.37	14.43	14.37	14.37
2813	NASDAQ	FULT	Tue, Jul 29, 2003	14.46	14.50	14.32	14.41
2812	NASDAQ	FULT	Mon, Jul 28, 2003	14.59	14.63	14.45	14.46
2811	NASDAQ	FULT	Fri, Jul 25, 2003	14.53	14.64	14.48	14.61
2810	NASDAQ	FULT	Thu, Jul 24, 2003	14.64	14.69	14.49	14.56
2809	NASDAQ	FULT	Wed, Jul 23, 2003	14.78	14.80	14.53	14.62
2808	NASDAQ	FULT	Tue, Jul 22, 2003	14.83	14.92	14.72	14.74
2807	NASDAQ	FULT	Mon, Jul 21, 2003	14.96	14.99	14.80	14.83
2806	NASDAQ	FULT	Fri, Jul 18, 2003	14.87	14.98	14.80	14.97
2805	NASDAQ	FULT	Thu, Jul 17, 2003	15.17	15.19	14.73	14.83
2804	NASDAQ	FULT	Wed, Jul 16, 2003	15.19	15.27	14.88	15.17
2803	NASDAQ	FULT	Tue, Jul 15, 2003	15.59	15.60	15.19	15.19
2802	NASDAQ	FULT	Mon, Jul 14, 2003	15.02	15.46	14.95	15.46
2801	NASDAQ	FULT	Fri, Jul 11, 2003	14.98	15.05	14.87	14.99
2800	NASDAQ	FULT	Thu, Jul 10, 2003	14.93	14.98	14.75	14.98
2799	NASDAQ	FULT	Wed, Jul 9, 2003	15.04	15.04	14.84	14.95
2798	NASDAQ	FULT	Tue, Jul 8, 2003	15.02	15.03	14.88	15.02
2797	NASDAQ	FULT	Mon, Jul 7, 2003	14.69	15.02	14.67	15.02
2796	NASDAQ	FULT	Thu, Jul 3, 2003	14.70	14.77	14.64	14.72
2795	NASDAQ	FULT	Wed, Jul 2, 2003	14.55	14.76	14.55	14.76
2794	NASDAQ	FULT	Tue, Jul 1, 2003	14.41	14.59	14.30	14.57
2793	NASDAQ	FULT	Mon, Jun 30, 2003	14.53	14.58	14.40	14.44
2792	NASDAQ	FULT	Fri, Jun 27, 2003	14.52	14.57	14.45	14.53
2791	NASDAQ	FULT	Thu, Jun 26, 2003	14.40	14.57	14.37	14.51
2790	NASDAQ	FULT	Wed, Jun 25, 2003	14.37	14.51	14.35	14.44
2789	NASDAQ	FULT	Tue, Jun 24, 2003	14.45	14.46	14.31	14.37
2788	NASDAQ	FULT	Mon, Jun 23, 2003	14.30	14.44	14.24	14.35
2787	NASDAQ	FULT	Fri, Jun 20, 2003	14.51	14.51	14.28	14.43
2786	NASDAQ	FULT	Thu, Jun 19, 2003	14.51	14.55	14.24	14.28
2785	NASDAQ	FULT	Wed, Jun 18, 2003	14.59	14.62	14.48	14.61
2784	NASDAQ	FULT	Tue, Jun 17, 2003	14.68	14.74	14.44	14.59
2783	NASDAQ	FULT	Mon, Jun 16, 2003	14.48	14.69	14.44	14.69
2782	NASDAQ	FULT	Fri, Jun 13, 2003	14.68	14.68	14.45	14.48
2781	NASDAQ	FULT	Thu, Jun 12, 2003	14.69	14.69	14.57	14.64
2780	NASDAQ	FULT	Wed, Jun 11, 2003	14.68	14.69	14.48	14.67
2779	NASDAQ	FULT	Tue, Jun 10, 2003	14.48	14.77	14.37	14.76
2778	NASDAQ	FULT	Mon, Jun 9, 2003	14.96	14.96	14.65	14.77
2777	NASDAQ	FULT	Fri, Jun 6, 2003	15.09	15.24	14.90	14.90
2776	NASDAQ	FULT	Thu, Jun 5, 2003	14.91	15.16	14.80	15.07
2775	NASDAQ	FULT	Wed, Jun 4, 2003	14.88	15.14	14.88	14.91
2774	NASDAQ	FULT	Tue, Jun 3, 2003	14.91	14.94	14.84	14.93
2773	NASDAQ	FULT	Mon, Jun 2, 2003	14.98	15.06	14.72	14.93
2772	NASDAQ	FULT	Fri, May 30, 2003	14.73	14.97	14.73	14.94
2771	NASDAQ	FULT	Thu, May 29, 2003	14.71	14.80	14.61	14.74
2770	NASDAQ	FULT	Wed, May 28, 2003	14.67	14.77	14.63	14.66
2769	NASDAQ	FULT	Tue, May 27, 2003	14.51	14.65	14.45	14.64
2768	NASDAQ	FULT	Fri, May 23, 2003	14.51	14.62	14.48	14.53
2767	NASDAQ	FULT	Thu, May 22, 2003	14.55	14.55	14.45	14.49
2766	NASDAQ	FULT	Wed, May 21, 2003	14.52	14.57	14.49	14.55
2765	NASDAQ	FULT	Tue, May 20, 2003	14.55	14.59	14.45	14.53
2764	NASDAQ	FULT	Mon, May 19, 2003	14.51	14.57	14.42	14.55
2763	NASDAQ	FULT	Fri, May 16, 2003	14.67	14.72	14.44	14.70
2762	NASDAQ	FULT	Thu, May 15, 2003	14.86	14.87	14.69	14.76
2761	NASDAQ	FULT	Wed, May 14, 2003	14.77	14.80	14.68	14.76
2760	NASDAQ	FULT	Tue, May 13, 2003	14.78	14.83	14.67	14.69
2759	NASDAQ	FULT	Mon, May 12, 2003	14.66	14.79	14.59	14.72
2758	NASDAQ	FULT	Fri, May 9, 2003	14.55	14.68	14.55	14.64
2757	NASDAQ	FULT	Thu, May 8, 2003	14.56	14.62	14.51	14.53
2756	NASDAQ	FULT	Wed, May 7, 2003	14.64	14.67	14.53	14.66
2755	NASDAQ	FULT	Tue, May 6, 2003	14.51	14.70	14.48	14.64
2754	NASDAQ	FULT	Mon, May 5, 2003	14.55	14.55	14.48	14.51
2753	NASDAQ	FULT	Fri, May 2, 2003	14.32	14.59	14.24	14.58
2752	NASDAQ	FULT	Thu, May 1, 2003	14.51	14.51	14.25	14.26
2751	NASDAQ	FULT	Wed, Apr 30, 2003	14.44	14.51	14.33	14.45
2750	NASDAQ	FULT	Tue, Apr 29, 2003	14.53	14.53	14.34	14.45
2749	NASDAQ	FULT	Mon, Apr 28, 2003	14.15	14.64	14.15	14.53
2748	NASDAQ	FULT	Fri, Apr 25, 2003	14.34	14.42	14.24	14.35
2747	NASDAQ	FULT	Thu, Apr 24, 2003	14.33	14.40	14.20	14.31
2746	NASDAQ	FULT	Wed, Apr 23, 2003	14.06	14.34	14.00	14.33
2745	NASDAQ	FULT	Tue, Apr 22, 2003	13.82	14.06	13.81	14.04
2744	NASDAQ	FULT	Mon, Apr 21, 2003	14.03	14.08	13.77	13.79
2743	NASDAQ	FULT	Thu, Apr 17, 2003	13.73	13.99	13.72	13.99
2742	NASDAQ	FULT	Wed, Apr 16, 2003	13.91	13.95	13.74	13.75
2741	NASDAQ	FULT	Tue, Apr 15, 2003	13.68	13.85	13.64	13.82
2740	NASDAQ	FULT	Mon, Apr 14, 2003	13.44	13.68	13.42	13.63
2739	NASDAQ	FULT	Fri, Apr 11, 2003	13.37	13.58	13.37	13.41
2738	NASDAQ	FULT	Thu, Apr 10, 2003	13.28	13.44	13.23	13.30
2737	NASDAQ	FULT	Wed, Apr 9, 2003	13.22	13.46	13.19	13.28
2736	NASDAQ	FULT	Tue, Apr 8, 2003	13.23	13.28	13.16	13.22
2735	NASDAQ	FULT	Mon, Apr 7, 2003	13.34	13.55	13.21	13.25
2734	NASDAQ	FULT	Fri, Apr 4, 2003	13.13	13.41	13.11	13.30
2733	NASDAQ	FULT	Thu, Apr 3, 2003	13.27	13.27	13.00	13.11
2732	NASDAQ	FULT	Wed, Apr 2, 2003	13.07	13.29	13.07	13.23
2731	NASDAQ	FULT	Tue, Apr 1, 2003	13.02	13.10	12.96	13.10
2730	NASDAQ	FULT	Mon, Mar 31, 2003	12.96	13.05	12.88	12.99
2729	NASDAQ	FULT	Fri, Mar 28, 2003	12.81	13.03	12.75	13.01
2728	NASDAQ	FULT	Thu, Mar 27, 2003	12.92	12.94	12.80	12.80
2727	NASDAQ	FULT	Wed, Mar 26, 2003	13.10	13.10	12.95	12.96
2726	NASDAQ	FULT	Tue, Mar 25, 2003	13.00	13.10	12.96	13.07
2725	NASDAQ	FULT	Mon, Mar 24, 2003	13.13	13.13	12.88	12.91
2724	NASDAQ	FULT	Fri, Mar 21, 2003	13.14	13.20	12.99	13.19
2723	NASDAQ	FULT	Thu, Mar 20, 2003	12.99	13.12	12.94	13.05
2722	NASDAQ	FULT	Wed, Mar 19, 2003	12.89	13.12	12.88	13.09
2721	NASDAQ	FULT	Tue, Mar 18, 2003	13.03	13.12	12.94	13.05
2720	NASDAQ	FULT	Mon, Mar 17, 2003	12.67	13.03	12.63	13.03
2719	NASDAQ	FULT	Fri, Mar 14, 2003	12.61	12.72	12.61	12.70
2718	NASDAQ	FULT	Thu, Mar 13, 2003	12.41	12.64	12.41	12.63
2717	NASDAQ	FULT	Wed, Mar 12, 2003	12.45	12.45	12.34	12.42
2716	NASDAQ	FULT	Tue, Mar 11, 2003	12.52	12.58	12.45	12.48
2715	NASDAQ	FULT	Mon, Mar 10, 2003	12.58	12.69	12.52	12.54
2714	NASDAQ	FULT	Fri, Mar 7, 2003	12.58	12.66	12.52	12.65
2713	NASDAQ	FULT	Thu, Mar 6, 2003	12.61	12.65	12.54	12.58
2712	NASDAQ	FULT	Wed, Mar 5, 2003	12.48	12.68	12.48	12.65
2711	NASDAQ	FULT	Tue, Mar 4, 2003	12.52	12.58	12.49	12.50
2710	NASDAQ	FULT	Mon, Mar 3, 2003	12.71	12.79	12.53	12.55
2709	NASDAQ	FULT	Fri, Feb 28, 2003	12.68	12.74	12.58	12.67
2708	NASDAQ	FULT	Thu, Feb 27, 2003	12.47	12.70	12.47	12.61
2707	NASDAQ	FULT	Wed, Feb 26, 2003	12.56	12.56	12.44	12.47
2706	NASDAQ	FULT	Tue, Feb 25, 2003	12.45	12.56	12.27	12.52
2705	NASDAQ	FULT	Mon, Feb 24, 2003	12.61	12.61	12.39	12.45
2704	NASDAQ	FULT	Fri, Feb 21, 2003	12.43	12.61	12.34	12.61
2703	NASDAQ	FULT	Thu, Feb 20, 2003	12.41	12.46	12.37	12.38
2702	NASDAQ	FULT	Wed, Feb 19, 2003	12.54	12.54	12.38	12.42
2701	NASDAQ	FULT	Tue, Feb 18, 2003	12.47	12.61	12.41	12.50
2700	NASDAQ	FULT	Fri, Feb 14, 2003	12.35	12.48	12.32	12.40
2699	NASDAQ	FULT	Thu, Feb 13, 2003	12.23	12.37	12.23	12.34
2698	NASDAQ	FULT	Wed, Feb 12, 2003	12.32	12.41	12.23	12.25
2697	NASDAQ	FULT	Tue, Feb 11, 2003	12.41	12.49	12.27	12.32
2696	NASDAQ	FULT	Mon, Feb 10, 2003	12.43	12.47	12.36	12.44
2695	NASDAQ	FULT	Fri, Feb 7, 2003	12.55	12.61	12.38	12.41
2694	NASDAQ	FULT	Thu, Feb 6, 2003	12.53	12.58	12.47	12.54
2693	NASDAQ	FULT	Wed, Feb 5, 2003	12.68	12.70	12.49	12.50
2692	NASDAQ	FULT	Tue, Feb 4, 2003	12.65	12.70	12.57	12.61
2691	NASDAQ	FULT	Mon, Feb 3, 2003	12.72	12.79	12.65	12.72
2690	NASDAQ	FULT	Fri, Jan 31, 2003	12.55	12.81	12.55	12.80
2689	NASDAQ	FULT	Thu, Jan 30, 2003	12.65	12.76	12.49	12.60
2688	NASDAQ	FULT	Wed, Jan 29, 2003	12.47	12.72	12.41	12.67
2687	NASDAQ	FULT	Tue, Jan 28, 2003	12.45	12.52	12.43	12.51
2686	NASDAQ	FULT	Mon, Jan 27, 2003	12.47	12.55	12.36	12.44
2685	NASDAQ	FULT	Fri, Jan 24, 2003	12.63	12.69	12.41	12.54
2684	NASDAQ	FULT	Thu, Jan 23, 2003	12.75	12.82	12.64	12.65
2683	NASDAQ	FULT	Wed, Jan 22, 2003	12.82	12.85	12.52	12.76
2682	NASDAQ	FULT	Tue, Jan 21, 2003	13.01	13.05	12.83	12.83
2681	NASDAQ	FULT	Fri, Jan 17, 2003	12.92	13.02	12.87	13.01
2680	NASDAQ	FULT	Thu, Jan 16, 2003	12.93	13.10	12.84	12.92
2679	NASDAQ	FULT	Wed, Jan 15, 2003	13.08	13.13	12.87	12.88
2678	NASDAQ	FULT	Tue, Jan 14, 2003	13.06	13.13	12.96	13.07
2677	NASDAQ	FULT	Mon, Jan 13, 2003	12.91	13.05	12.86	13.05
2676	NASDAQ	FULT	Fri, Jan 10, 2003	12.72	12.91	12.65	12.89
2675	NASDAQ	FULT	Thu, Jan 9, 2003	12.60	12.72	12.60	12.69
2674	NASDAQ	FULT	Wed, Jan 8, 2003	12.56	12.59	12.47	12.56
2673	NASDAQ	FULT	Tue, Jan 7, 2003	12.60	12.67	12.51	12.54
2672	NASDAQ	FULT	Mon, Jan 6, 2003	12.30	12.67	12.30	12.62
2671	NASDAQ	FULT	Fri, Jan 3, 2003	12.39	12.43	12.25	12.36
2670	NASDAQ	FULT	Thu, Jan 2, 2003	12.30	12.37	12.11	12.37
2669	NASDAQ	FULT	Tue, Dec 31, 2002	12.16	12.29	12.09	12.20
2668	NASDAQ	FULT	Mon, Dec 30, 2002	12.08	12.20	12.06	12.20
2667	NASDAQ	FULT	Fri, Dec 27, 2002	12.09	12.16	12.08	12.09
2666	NASDAQ	FULT	Thu, Dec 26, 2002	12.06	12.27	12.06	12.13
2665	NASDAQ	FULT	Tue, Dec 24, 2002	12.16	12.26	12.07	12.11
2664	NASDAQ	FULT	Mon, Dec 23, 2002	12.15	12.25	12.07	12.16
2663	NASDAQ	FULT	Fri, Dec 20, 2002	11.92	12.23	11.89	12.16
2662	NASDAQ	FULT	Thu, Dec 19, 2002	12.27	12.27	11.89	11.93
2661	NASDAQ	FULT	Wed, Dec 18, 2002	12.24	12.34	12.13	12.15
2660	NASDAQ	FULT	Tue, Dec 17, 2002	12.27	12.38	12.20	12.29
2659	NASDAQ	FULT	Mon, Dec 16, 2002	12.07	12.34	11.99	12.30
2658	NASDAQ	FULT	Fri, Dec 13, 2002	12.20	12.20	12.04	12.09
2657	NASDAQ	FULT	Thu, Dec 12, 2002	12.14	12.21	12.08	12.20
2656	NASDAQ	FULT	Wed, Dec 11, 2002	12.09	12.20	12.02	12.16
2655	NASDAQ	FULT	Tue, Dec 10, 2002	11.96	12.11	11.96	12.09
2654	NASDAQ	FULT	Mon, Dec 9, 2002	12.04	12.09	11.91	11.96
2653	NASDAQ	FULT	Fri, Dec 6, 2002	11.95	12.03	11.92	12.03
2652	NASDAQ	FULT	Thu, Dec 5, 2002	12.32	12.32	11.91	11.94
2651	NASDAQ	FULT	Wed, Dec 4, 2002	12.09	12.09	11.89	11.98
2650	NASDAQ	FULT	Tue, Dec 3, 2002	12.14	12.18	11.98	11.99
2649	NASDAQ	FULT	Mon, Dec 2, 2002	12.14	12.32	12.14	12.18
2648	NASDAQ	FULT	Fri, Nov 29, 2002	12.26	12.29	12.10	12.18
2647	NASDAQ	FULT	Wed, Nov 27, 2002	12.02	12.38	12.02	12.23
2646	NASDAQ	FULT	Tue, Nov 26, 2002	12.01	12.09	11.96	12.04
2645	NASDAQ	FULT	Mon, Nov 25, 2002	12.08	12.16	11.96	12.01
2644	NASDAQ	FULT	Fri, Nov 22, 2002	12.03	12.18	12.00	12.03
2643	NASDAQ	FULT	Thu, Nov 21, 2002	12.01	12.06	11.91	11.98
2642	NASDAQ	FULT	Wed, Nov 20, 2002	11.85	12.06	11.79	12.00
2641	NASDAQ	FULT	Tue, Nov 19, 2002	11.75	11.99	11.75	11.78
2640	NASDAQ	FULT	Mon, Nov 18, 2002	11.81	12.09	11.69	11.71
2639	NASDAQ	FULT	Fri, Nov 15, 2002	12.06	12.07	11.82	11.85
2638	NASDAQ	FULT	Thu, Nov 14, 2002	12.10	12.23	12.08	12.13
2637	NASDAQ	FULT	Wed, Nov 13, 2002	12.07	12.20	11.78	12.06
2636	NASDAQ	FULT	Tue, Nov 12, 2002	12.01	12.19	11.96	12.07
2635	NASDAQ	FULT	Mon, Nov 11, 2002	12.14	12.20	11.89	11.90
2634	NASDAQ	FULT	Fri, Nov 8, 2002	12.23	12.27	11.94	12.09
2633	NASDAQ	FULT	Thu, Nov 7, 2002	12.44	12.45	12.07	12.09
2632	NASDAQ	FULT	Wed, Nov 6, 2002	12.71	12.78	12.38	12.48
2631	NASDAQ	FULT	Tue, Nov 5, 2002	12.61	12.72	12.51	12.62
2630	NASDAQ	FULT	Mon, Nov 4, 2002	12.72	12.84	12.61	12.64
2629	NASDAQ	FULT	Fri, Nov 1, 2002	12.57	12.77	12.44	12.71
2628	NASDAQ	FULT	Thu, Oct 31, 2002	12.64	12.65	12.51	12.56
2627	NASDAQ	FULT	Wed, Oct 30, 2002	12.47	12.67	12.47	12.64
2626	NASDAQ	FULT	Tue, Oct 29, 2002	12.66	12.72	12.45	12.53
2625	NASDAQ	FULT	Mon, Oct 28, 2002	12.75	12.82	12.65	12.70
2624	NASDAQ	FULT	Fri, Oct 25, 2002	12.58	12.85	12.52	12.70
2623	NASDAQ	FULT	Thu, Oct 24, 2002	12.68	12.90	12.51	12.54
2622	NASDAQ	FULT	Wed, Oct 23, 2002	12.75	12.78	12.53	12.77
2621	NASDAQ	FULT	Tue, Oct 22, 2002	12.75	12.79	12.63	12.64
2620	NASDAQ	FULT	Mon, Oct 21, 2002	12.70	12.82	12.60	12.81
2619	NASDAQ	FULT	Fri, Oct 18, 2002	12.72	12.85	12.68	12.72
2618	NASDAQ	FULT	Thu, Oct 17, 2002	12.72	12.85	12.65	12.71
2617	NASDAQ	FULT	Wed, Oct 16, 2002	12.76	13.05	12.58	12.65
2616	NASDAQ	FULT	Tue, Oct 15, 2002	12.65	13.03	12.64	12.88
2615	NASDAQ	FULT	Mon, Oct 14, 2002	12.60	12.65	12.44	12.51
2614	NASDAQ	FULT	Fri, Oct 11, 2002	12.34	12.79	12.31	12.52
2613	NASDAQ	FULT	Thu, Oct 10, 2002	11.89	12.30	11.85	12.29
2612	NASDAQ	FULT	Wed, Oct 9, 2002	12.09	12.27	11.82	11.83
2611	NASDAQ	FULT	Tue, Oct 8, 2002	11.93	12.47	11.92	12.27
2610	NASDAQ	FULT	Mon, Oct 7, 2002	12.20	12.29	11.92	11.93
2609	NASDAQ	FULT	Fri, Oct 4, 2002	12.51	12.56	12.16	12.29
2608	NASDAQ	FULT	Thu, Oct 3, 2002	12.96	12.96	12.51	12.56
2607	NASDAQ	FULT	Wed, Oct 2, 2002	13.03	13.16	12.77	12.77
2606	NASDAQ	FULT	Tue, Oct 1, 2002	12.94	13.21	12.80	13.11
2605	NASDAQ	FULT	Mon, Sep 30, 2002	12.96	12.99	12.77	12.99
2604	NASDAQ	FULT	Fri, Sep 27, 2002	13.04	13.15	12.95	12.99
2603	NASDAQ	FULT	Thu, Sep 26, 2002	12.96	13.15	12.92	13.14
2602	NASDAQ	FULT	Wed, Sep 25, 2002	12.58	13.00	12.45	12.94
2601	NASDAQ	FULT	Tue, Sep 24, 2002	12.50	12.64	12.43	12.45
2600	NASDAQ	FULT	Mon, Sep 23, 2002	12.70	12.70	12.47	12.61
2599	NASDAQ	FULT	Fri, Sep 20, 2002	12.45	12.76	12.45	12.76
2598	NASDAQ	FULT	Thu, Sep 19, 2002	12.51	12.63	12.47	12.47
2597	NASDAQ	FULT	Wed, Sep 18, 2002	12.59	12.72	12.44	12.53
2596	NASDAQ	FULT	Tue, Sep 17, 2002	12.88	12.89	12.66	12.67
2595	NASDAQ	FULT	Mon, Sep 16, 2002	12.82	12.88	12.72	12.84
2594	NASDAQ	FULT	Fri, Sep 13, 2002	12.51	12.81	12.51	12.81
2593	NASDAQ	FULT	Thu, Sep 12, 2002	12.79	12.80	12.47	12.59
2592	NASDAQ	FULT	Wed, Sep 11, 2002	12.75	12.89	12.72	12.76
2591	NASDAQ	FULT	Tue, Sep 10, 2002	13.14	13.17	12.72	12.79
2590	NASDAQ	FULT	Mon, Sep 9, 2002	13.05	13.23	12.94	13.20
2589	NASDAQ	FULT	Fri, Sep 6, 2002	12.99	13.08	12.93	13.05
2588	NASDAQ	FULT	Thu, Sep 5, 2002	12.89	13.01	12.83	12.93
2587	NASDAQ	FULT	Wed, Sep 4, 2002	12.92	12.95	12.54	12.91
2586	NASDAQ	FULT	Tue, Sep 3, 2002	12.83	12.90	12.58	12.74
2585	NASDAQ	FULT	Fri, Aug 30, 2002	12.94	13.11	12.92	12.92
2584	NASDAQ	FULT	Thu, Aug 29, 2002	12.77	13.14	12.51	13.10
2583	NASDAQ	FULT	Wed, Aug 28, 2002	12.89	13.00	12.77	12.77
2582	NASDAQ	FULT	Tue, Aug 27, 2002	12.99	13.17	12.90	12.99
2581	NASDAQ	FULT	Mon, Aug 26, 2002	13.00	13.17	12.89	13.16
2580	NASDAQ	FULT	Fri, Aug 23, 2002	13.19	13.20	12.99	12.99
2579	NASDAQ	FULT	Thu, Aug 22, 2002	13.13	13.22	13.03	13.17
2578	NASDAQ	FULT	Wed, Aug 21, 2002	13.17	13.19	12.99	13.12
2577	NASDAQ	FULT	Tue, Aug 20, 2002	12.92	13.17	12.89	13.11
2576	NASDAQ	FULT	Mon, Aug 19, 2002	12.91	13.10	12.79	13.05
2575	NASDAQ	FULT	Fri, Aug 16, 2002	12.90	12.96	12.79	12.89
2574	NASDAQ	FULT	Thu, Aug 15, 2002	13.02	13.03	12.85	12.95
2573	NASDAQ	FULT	Wed, Aug 14, 2002	12.80	12.99	12.51	12.99
2572	NASDAQ	FULT	Tue, Aug 13, 2002	12.83	12.92	12.79	12.79
2571	NASDAQ	FULT	Mon, Aug 12, 2002	12.79	12.94	12.58	12.94
2570	NASDAQ	FULT	Fri, Aug 9, 2002	12.74	12.99	12.73	12.94
2569	NASDAQ	FULT	Thu, Aug 8, 2002	12.85	13.06	12.72	12.85
2568	NASDAQ	FULT	Wed, Aug 7, 2002	12.89	12.89	12.72	12.78
2567	NASDAQ	FULT	Tue, Aug 6, 2002	12.72	12.89	12.62	12.71
2566	NASDAQ	FULT	Mon, Aug 5, 2002	12.92	12.92	12.51	12.54
2565	NASDAQ	FULT	Fri, Aug 2, 2002	13.13	13.13	12.65	12.81
2564	NASDAQ	FULT	Thu, Aug 1, 2002	13.12	13.12	12.72	12.89
2563	NASDAQ	FULT	Wed, Jul 31, 2002	12.76	13.20	12.69	13.15
2562	NASDAQ	FULT	Tue, Jul 30, 2002	12.79	13.03	12.75	12.89
2561	NASDAQ	FULT	Mon, Jul 29, 2002	12.58	13.01	12.47	12.95
2560	NASDAQ	FULT	Fri, Jul 26, 2002	12.41	12.51	12.23	12.47
2559	NASDAQ	FULT	Thu, Jul 25, 2002	12.23	12.47	12.03	12.40
2558	NASDAQ	FULT	Wed, Jul 24, 2002	11.68	12.23	11.58	12.20
2557	NASDAQ	FULT	Tue, Jul 23, 2002	12.09	12.16	11.55	11.65
2556	NASDAQ	FULT	Mon, Jul 22, 2002	12.29	12.34	11.75	12.02
2555	NASDAQ	FULT	Fri, Jul 19, 2002	12.16	12.34	12.02	12.28
2554	NASDAQ	FULT	Thu, Jul 18, 2002	12.61	12.61	12.03	12.15
2553	NASDAQ	FULT	Wed, Jul 17, 2002	12.54	12.63	12.37	12.56
2552	NASDAQ	FULT	Tue, Jul 16, 2002	12.72	12.72	12.31	12.54
2551	NASDAQ	FULT	Mon, Jul 15, 2002	12.85	12.89	12.28	12.61
2550	NASDAQ	FULT	Fri, Jul 12, 2002	12.99	12.99	12.63	12.74
2549	NASDAQ	FULT	Thu, Jul 11, 2002	12.82	13.01	12.62	12.74
2548	NASDAQ	FULT	Wed, Jul 10, 2002	13.25	13.30	12.83	12.97
2547	NASDAQ	FULT	Tue, Jul 9, 2002	13.37	13.47	12.96	12.96
2546	NASDAQ	FULT	Mon, Jul 8, 2002	13.35	13.54	13.35	13.48
2545	NASDAQ	FULT	Fri, Jul 5, 2002	13.25	13.39	12.97	13.35
2544	NASDAQ	FULT	Wed, Jul 3, 2002	13.33	13.33	12.96	12.97
2543	NASDAQ	FULT	Tue, Jul 2, 2002	13.41	13.48	13.19	13.26
2542	NASDAQ	FULT	Mon, Jul 1, 2002	13.26	13.51	13.20	13.28
2541	NASDAQ	FULT	Fri, Jun 28, 2002	13.21	13.34	13.03	13.08
2540	NASDAQ	FULT	Thu, Jun 27, 2002	13.03	13.30	12.99	13.30
2539	NASDAQ	FULT	Wed, Jun 26, 2002	13.13	13.13	12.79	13.01
2538	NASDAQ	FULT	Tue, Jun 25, 2002	13.26	13.35	13.03	13.03
2537	NASDAQ	FULT	Mon, Jun 24, 2002	13.14	13.32	12.97	13.24
2536	NASDAQ	FULT	Fri, Jun 21, 2002	13.24	13.24	13.09	13.19
2535	NASDAQ	FULT	Thu, Jun 20, 2002	13.29	13.29	13.13	13.23
2534	NASDAQ	FULT	Wed, Jun 19, 2002	13.30	13.41	13.23	13.29
2533	NASDAQ	FULT	Tue, Jun 18, 2002	13.28	13.39	12.60	13.27
2532	NASDAQ	FULT	Mon, Jun 17, 2002	12.99	13.31	12.65	13.31
2531	NASDAQ	FULT	Fri, Jun 14, 2002	12.72	12.99	12.65	12.87
2530	NASDAQ	FULT	Thu, Jun 13, 2002	12.79	12.92	12.66	12.72
2529	NASDAQ	FULT	Wed, Jun 12, 2002	13.07	13.10	12.72	12.79
2528	NASDAQ	FULT	Tue, Jun 11, 2002	13.13	13.27	13.06	13.07
2527	NASDAQ	FULT	Mon, Jun 10, 2002	13.33	13.33	13.04	13.07
2526	NASDAQ	FULT	Fri, Jun 7, 2002	13.05	13.26	12.94	13.18
2525	NASDAQ	FULT	Thu, Jun 6, 2002	13.35	13.35	13.07	13.07
2524	NASDAQ	FULT	Wed, Jun 5, 2002	13.24	13.34	13.13	13.28
2523	NASDAQ	FULT	Tue, Jun 4, 2002	13.35	13.40	13.14	13.21
2522	NASDAQ	FULT	Mon, Jun 3, 2002	13.50	13.50	13.27	13.27
2521	NASDAQ	FULT	Fri, May 31, 2002	13.30	13.58	13.28	13.44
2520	NASDAQ	FULT	Thu, May 30, 2002	13.28	13.39	13.17	13.26
2519	NASDAQ	FULT	Wed, May 29, 2002	13.27	13.44	13.20	13.22
2518	NASDAQ	FULT	Tue, May 28, 2002	13.50	13.65	13.27	13.27
2517	NASDAQ	FULT	Fri, May 24, 2002	13.50	13.64	13.49	13.50
2516	NASDAQ	FULT	Thu, May 23, 2002	13.48	13.63	13.34	13.54
2515	NASDAQ	FULT	Wed, May 22, 2002	13.68	13.68	13.30	13.48
2514	NASDAQ	FULT	Tue, May 21, 2002	13.99	13.99	13.65	13.66
2513	NASDAQ	FULT	Mon, May 20, 2002	13.83	14.01	13.73	13.76
2512	NASDAQ	FULT	Fri, May 17, 2002	13.97	14.05	13.86	13.94
2511	NASDAQ	FULT	Thu, May 16, 2002	13.87	13.99	13.83	13.88
2510	NASDAQ	FULT	Wed, May 15, 2002	13.97	14.04	13.77	13.97
2509	NASDAQ	FULT	Tue, May 14, 2002	13.71	13.98	13.62	13.92
2508	NASDAQ	FULT	Mon, May 13, 2002	13.85	13.90	13.57	13.62
2507	NASDAQ	FULT	Fri, May 10, 2002	13.92	13.93	13.76	13.82
2506	NASDAQ	FULT	Thu, May 9, 2002	13.84	13.93	13.63	13.76
2505	NASDAQ	FULT	Wed, May 8, 2002	13.90	14.02	13.68	13.77
2504	NASDAQ	FULT	Tue, May 7, 2002	14.02	14.02	13.89	13.90
2503	NASDAQ	FULT	Mon, May 6, 2002	14.05	14.07	13.89	13.89
2502	NASDAQ	FULT	Fri, May 3, 2002	13.93	14.08	13.93	14.02
2501	NASDAQ	FULT	Thu, May 2, 2002	13.95	14.06	13.87	13.98
2500	NASDAQ	FULT	Wed, May 1, 2002	13.66	13.96	13.63	13.86
2499	NASDAQ	FULT	Tue, Apr 30, 2002	13.70	13.82	13.55	13.65
2498	NASDAQ	FULT	Mon, Apr 29, 2002	13.76	13.85	13.67	13.77
2497	NASDAQ	FULT	Fri, Apr 26, 2002	13.84	13.88	13.66	13.68
2496	NASDAQ	FULT	Thu, Apr 25, 2002	13.72	13.88	13.62	13.77
2495	NASDAQ	FULT	Wed, Apr 24, 2002	13.60	13.90	13.58	13.82
2494	NASDAQ	FULT	Tue, Apr 23, 2002	13.77	13.82	13.46	13.64
2493	NASDAQ	FULT	Mon, Apr 22, 2002	13.82	13.90	13.60	13.72
2492	NASDAQ	FULT	Fri, Apr 19, 2002	13.87	13.90	13.70	13.83
2491	NASDAQ	FULT	Thu, Apr 18, 2002	13.79	13.93	13.66	13.78
2490	NASDAQ	FULT	Wed, Apr 17, 2002	13.82	13.82	13.68	13.77
2489	NASDAQ	FULT	Tue, Apr 16, 2002	13.93	13.95	13.68	13.82
2488	NASDAQ	FULT	Mon, Apr 15, 2002	13.82	13.95	13.65	13.92
2487	NASDAQ	FULT	Fri, Apr 12, 2002	13.83	13.86	13.59	13.81
2486	NASDAQ	FULT	Thu, Apr 11, 2002	13.63	13.93	13.63	13.77
2485	NASDAQ	FULT	Wed, Apr 10, 2002	13.71	13.85	13.63	13.82
2484	NASDAQ	FULT	Tue, Apr 9, 2002	13.51	13.71	13.41	13.65
2483	NASDAQ	FULT	Mon, Apr 8, 2002	13.60	13.60	13.35	13.50
2482	NASDAQ	FULT	Fri, Apr 5, 2002	13.46	13.62	13.46	13.51
2481	NASDAQ	FULT	Thu, Apr 4, 2002	13.63	13.67	13.46	13.52
2480	NASDAQ	FULT	Wed, Apr 3, 2002	13.84	13.84	13.53	13.63
2479	NASDAQ	FULT	Tue, Apr 2, 2002	13.82	13.82	13.66	13.74
2478	NASDAQ	FULT	Mon, Apr 1, 2002	13.77	13.98	13.66	13.79
2477	NASDAQ	FULT	Thu, Mar 28, 2002	13.95	13.99	13.80	13.84
2476	NASDAQ	FULT	Wed, Mar 27, 2002	13.84	13.99	13.77	13.94
2475	NASDAQ	FULT	Tue, Mar 26, 2002	13.81	13.85	13.69	13.85
2474	NASDAQ	FULT	Mon, Mar 25, 2002	13.81	13.84	13.72	13.75
2473	NASDAQ	FULT	Fri, Mar 22, 2002	13.72	13.92	13.58	13.87
2472	NASDAQ	FULT	Thu, Mar 21, 2002	13.74	13.74	13.57	13.61
2471	NASDAQ	FULT	Wed, Mar 20, 2002	13.84	13.90	13.69	13.69
2470	NASDAQ	FULT	Tue, Mar 19, 2002	13.42	13.87	13.41	13.82
2469	NASDAQ	FULT	Mon, Mar 18, 2002	13.38	13.68	13.27	13.60
2468	NASDAQ	FULT	Fri, Mar 15, 2002	13.16	13.48	13.16	13.36
2467	NASDAQ	FULT	Thu, Mar 14, 2002	13.20	13.32	13.16	13.31
2466	NASDAQ	FULT	Wed, Mar 13, 2002	12.94	13.24	12.94	13.20
2465	NASDAQ	FULT	Tue, Mar 12, 2002	13.23	13.26	12.82	13.25
2464	NASDAQ	FULT	Mon, Mar 11, 2002	13.49	13.49	13.19	13.27
2463	NASDAQ	FULT	Fri, Mar 8, 2002	13.46	13.65	13.19	13.29
2462	NASDAQ	FULT	Thu, Mar 7, 2002	13.22	13.48	13.06	13.40
2461	NASDAQ	FULT	Wed, Mar 6, 2002	13.20	13.26	13.11	13.26
2460	NASDAQ	FULT	Tue, Mar 5, 2002	13.22	13.26	13.04	13.21
2459	NASDAQ	FULT	Mon, Mar 4, 2002	12.96	13.22	12.83	13.22
2458	NASDAQ	FULT	Fri, Mar 1, 2002	12.93	12.96	12.78	12.95
2457	NASDAQ	FULT	Thu, Feb 28, 2002	12.95	12.96	12.82	12.88
2456	NASDAQ	FULT	Wed, Feb 27, 2002	12.72	12.94	12.66	12.94
2455	NASDAQ	FULT	Tue, Feb 26, 2002	12.68	12.87	12.61	12.77
2454	NASDAQ	FULT	Mon, Feb 25, 2002	12.62	12.77	12.62	12.72
2453	NASDAQ	FULT	Fri, Feb 22, 2002	12.58	12.74	12.52	12.71
2452	NASDAQ	FULT	Thu, Feb 21, 2002	12.62	12.77	12.58	12.59
2451	NASDAQ	FULT	Wed, Feb 20, 2002	12.57	12.68	12.56	12.67
2450	NASDAQ	FULT	Tue, Feb 19, 2002	12.58	12.70	12.52	12.62
2449	NASDAQ	FULT	Fri, Feb 15, 2002	12.66	12.82	12.50	12.74
2448	NASDAQ	FULT	Thu, Feb 14, 2002	12.53	12.66	12.53	12.63
2447	NASDAQ	FULT	Wed, Feb 13, 2002	12.53	12.66	12.52	12.66
2446	NASDAQ	FULT	Tue, Feb 12, 2002	12.66	12.66	12.52	12.53
2445	NASDAQ	FULT	Mon, Feb 11, 2002	12.50	12.66	12.48	12.61
2444	NASDAQ	FULT	Fri, Feb 8, 2002	12.44	12.58	12.44	12.56
2443	NASDAQ	FULT	Thu, Feb 7, 2002	12.47	12.54	12.44	12.44
2442	NASDAQ	FULT	Wed, Feb 6, 2002	12.58	12.58	12.44	12.47
2441	NASDAQ	FULT	Tue, Feb 5, 2002	12.52	12.58	12.45	12.54
2440	NASDAQ	FULT	Mon, Feb 4, 2002	12.52	12.64	12.52	12.56
2439	NASDAQ	FULT	Fri, Feb 1, 2002	12.66	12.66	12.45	12.62
2438	NASDAQ	FULT	Thu, Jan 31, 2002	12.47	12.69	12.45	12.67
2437	NASDAQ	FULT	Wed, Jan 30, 2002	12.47	12.47	12.41	12.47
2436	NASDAQ	FULT	Tue, Jan 29, 2002	12.61	12.63	12.45	12.47
2435	NASDAQ	FULT	Mon, Jan 28, 2002	12.57	12.63	12.48	12.63
2434	NASDAQ	FULT	Fri, Jan 25, 2002	12.55	12.58	12.52	12.56
2433	NASDAQ	FULT	Thu, Jan 24, 2002	12.64	12.64	12.52	12.58
2432	NASDAQ	FULT	Wed, Jan 23, 2002	12.52	12.61	12.52	12.58
2431	NASDAQ	FULT	Tue, Jan 22, 2002	12.45	12.61	12.44	12.56
2430	NASDAQ	FULT	Fri, Jan 18, 2002	12.44	12.59	12.40	12.51
2429	NASDAQ	FULT	Thu, Jan 17, 2002	12.33	12.44	12.32	12.44
2428	NASDAQ	FULT	Wed, Jan 16, 2002	12.33	12.52	12.22	12.32
2427	NASDAQ	FULT	Tue, Jan 15, 2002	12.14	12.37	12.07	12.29
2426	NASDAQ	FULT	Mon, Jan 14, 2002	12.05	12.15	11.99	12.00
2425	NASDAQ	FULT	Fri, Jan 11, 2002	12.07	12.12	11.97	12.02
2424	NASDAQ	FULT	Thu, Jan 10, 2002	12.14	12.14	11.98	11.99
2423	NASDAQ	FULT	Wed, Jan 9, 2002	12.03	12.14	11.91	11.91
2422	NASDAQ	FULT	Tue, Jan 8, 2002	12.14	12.24	12.05	12.06
2421	NASDAQ	FULT	Mon, Jan 7, 2002	12.19	12.29	12.12	12.14
2420	NASDAQ	FULT	Fri, Jan 4, 2002	12.13	12.22	12.07	12.21
2419	NASDAQ	FULT	Thu, Jan 3, 2002	11.78	12.22	11.75	12.18
2418	NASDAQ	FULT	Wed, Jan 2, 2002	11.94	12.07	11.69	11.75
2417	NASDAQ	FULT	Mon, Dec 31, 2001	12.04	12.09	11.83	12.07
2416	NASDAQ	FULT	Fri, Dec 28, 2001	11.91	12.05	11.84	12.04
2415	NASDAQ	FULT	Thu, Dec 27, 2001	11.74	12.00	11.67	11.97
2414	NASDAQ	FULT	Wed, Dec 26, 2001	11.82	11.89	11.61	11.78
2413	NASDAQ	FULT	Mon, Dec 24, 2001	11.79	11.82	11.73	11.77
2412	NASDAQ	FULT	Fri, Dec 21, 2001	11.96	11.97	11.72	11.79
2411	NASDAQ	FULT	Thu, Dec 20, 2001	11.99	12.04	11.90	11.91
2410	NASDAQ	FULT	Wed, Dec 19, 2001	12.03	12.16	12.03	12.12
2409	NASDAQ	FULT	Tue, Dec 18, 2001	12.16	12.30	12.04	12.16
2408	NASDAQ	FULT	Mon, Dec 17, 2001	12.05	12.19	12.05	12.16
2407	NASDAQ	FULT	Fri, Dec 14, 2001	12.00	12.16	11.89	12.14
2406	NASDAQ	FULT	Thu, Dec 13, 2001	12.16	12.16	11.91	11.98
2405	NASDAQ	FULT	Wed, Dec 12, 2001	12.06	12.18	12.03	12.12
2404	NASDAQ	FULT	Tue, Dec 11, 2001	12.03	12.11	11.94	12.07
2403	NASDAQ	FULT	Mon, Dec 10, 2001	12.15	12.21	12.08	12.11
2402	NASDAQ	FULT	Fri, Dec 7, 2001	12.14	12.19	12.07	12.12
2401	NASDAQ	FULT	Thu, Dec 6, 2001	12.16	12.19	12.00	12.14
2400	NASDAQ	FULT	Wed, Dec 5, 2001	12.04	12.18	11.94	12.16
2399	NASDAQ	FULT	Tue, Dec 4, 2001	11.83	12.05	11.83	12.04
2398	NASDAQ	FULT	Mon, Dec 3, 2001	11.83	11.95	11.78	11.93
2397	NASDAQ	FULT	Fri, Nov 30, 2001	11.84	12.14	11.80	11.83
2396	NASDAQ	FULT	Thu, Nov 29, 2001	11.80	12.01	11.74	11.99
2395	NASDAQ	FULT	Wed, Nov 28, 2001	11.92	11.92	11.74	11.74
2394	NASDAQ	FULT	Tue, Nov 27, 2001	11.86	11.94	11.79	11.87
2393	NASDAQ	FULT	Mon, Nov 26, 2001	12.00	12.00	11.79	11.94
2392	NASDAQ	FULT	Fri, Nov 23, 2001	11.83	12.00	11.80	12.00
2391	NASDAQ	FULT	Wed, Nov 21, 2001	11.77	12.03	11.75	11.95
2390	NASDAQ	FULT	Tue, Nov 20, 2001	11.95	11.95	11.77	11.77
2389	NASDAQ	FULT	Mon, Nov 19, 2001	11.80	11.89	11.79	11.83
2388	NASDAQ	FULT	Fri, Nov 16, 2001	11.86	11.91	11.80	11.84
2387	NASDAQ	FULT	Thu, Nov 15, 2001	11.95	11.95	11.80	11.83
2386	NASDAQ	FULT	Wed, Nov 14, 2001	11.98	11.98	11.82	11.90
2385	NASDAQ	FULT	Tue, Nov 13, 2001	11.94	12.00	11.77	11.99
2384	NASDAQ	FULT	Mon, Nov 12, 2001	11.90	11.94	11.78	11.88
2383	NASDAQ	FULT	Fri, Nov 9, 2001	11.94	11.99	11.91	11.93
2382	NASDAQ	FULT	Thu, Nov 8, 2001	12.11	12.11	11.99	12.00
2381	NASDAQ	FULT	Wed, Nov 7, 2001	12.11	12.16	12.00	12.01
2380	NASDAQ	FULT	Tue, Nov 6, 2001	12.08	12.11	11.95	12.10
2379	NASDAQ	FULT	Mon, Nov 5, 2001	12.00	12.12	11.94	12.04
2378	NASDAQ	FULT	Fri, Nov 2, 2001	12.14	12.16	12.00	12.05
2377	NASDAQ	FULT	Thu, Nov 1, 2001	12.00	12.20	11.89	12.16
2376	NASDAQ	FULT	Wed, Oct 31, 2001	12.16	12.16	11.86	12.12
2375	NASDAQ	FULT	Tue, Oct 30, 2001	11.83	12.06	11.78	12.06
2374	NASDAQ	FULT	Mon, Oct 29, 2001	12.25	12.25	11.84	11.90
2373	NASDAQ	FULT	Fri, Oct 26, 2001	11.91	12.22	11.91	12.14
2372	NASDAQ	FULT	Thu, Oct 25, 2001	11.53	11.97	11.47	11.97
2371	NASDAQ	FULT	Wed, Oct 24, 2001	11.56	11.79	11.51	11.56
2370	NASDAQ	FULT	Tue, Oct 23, 2001	11.58	11.69	11.56	11.65
2369	NASDAQ	FULT	Mon, Oct 22, 2001	11.54	11.69	11.54	11.64
2368	NASDAQ	FULT	Fri, Oct 19, 2001	11.54	11.67	11.39	11.61
2367	NASDAQ	FULT	Thu, Oct 18, 2001	11.62	11.86	11.47	11.53
2366	NASDAQ	FULT	Wed, Oct 17, 2001	11.85	11.90	11.62	11.71
2365	NASDAQ	FULT	Tue, Oct 16, 2001	12.03	12.07	11.82	11.87
2364	NASDAQ	FULT	Mon, Oct 15, 2001	12.03	12.03	11.89	11.91
2363	NASDAQ	FULT	Fri, Oct 12, 2001	11.89	12.05	11.72	11.90
2362	NASDAQ	FULT	Thu, Oct 11, 2001	12.01	12.15	11.83	11.95
2361	NASDAQ	FULT	Wed, Oct 10, 2001	11.87	12.01	11.80	12.00
2360	NASDAQ	FULT	Tue, Oct 9, 2001	11.68	11.84	11.62	11.84
2359	NASDAQ	FULT	Mon, Oct 8, 2001	12.13	12.13	11.61	11.70
2358	NASDAQ	FULT	Fri, Oct 5, 2001	11.91	12.17	11.90	12.14
2357	NASDAQ	FULT	Thu, Oct 4, 2001	12.30	12.30	12.07	12.07
2356	NASDAQ	FULT	Wed, Oct 3, 2001	12.06	12.30	12.01	12.21
2355	NASDAQ	FULT	Tue, Oct 2, 2001	12.22	12.33	11.82	12.05
2354	NASDAQ	FULT	Mon, Oct 1, 2001	12.44	12.55	12.22	12.38
2353	NASDAQ	FULT	Fri, Sep 28, 2001	12.24	12.47	12.11	12.36
2352	NASDAQ	FULT	Thu, Sep 27, 2001	11.87	12.23	11.86	12.16
2351	NASDAQ	FULT	Wed, Sep 26, 2001	11.90	12.05	11.80	11.89
2350	NASDAQ	FULT	Tue, Sep 25, 2001	11.92	11.98	11.71	11.90
2349	NASDAQ	FULT	Mon, Sep 24, 2001	11.97	12.03	11.78	11.92
2348	NASDAQ	FULT	Fri, Sep 21, 2001	11.72	12.00	11.39	11.88
2347	NASDAQ	FULT	Thu, Sep 20, 2001	11.99	12.05	11.72	11.89
2346	NASDAQ	FULT	Wed, Sep 19, 2001	12.10	12.13	11.82	12.13
2345	NASDAQ	FULT	Tue, Sep 18, 2001	11.91	12.14	11.83	12.03
2344	NASDAQ	FULT	Mon, Sep 17, 2001	11.97	12.05	11.39	11.83
2343	NASDAQ	FULT	Mon, Sep 10, 2001	12.16	12.32	12.12	12.14
2342	NASDAQ	FULT	Fri, Sep 7, 2001	12.16	12.19	12.14	12.14
2341	NASDAQ	FULT	Thu, Sep 6, 2001	12.14	12.20	12.11	12.19
2340	NASDAQ	FULT	Wed, Sep 5, 2001	12.11	12.20	12.08	12.19
2339	NASDAQ	FULT	Tue, Sep 4, 2001	11.92	12.14	11.89	12.11
2338	NASDAQ	FULT	Fri, Aug 31, 2001	11.77	11.97	11.75	11.95
2337	NASDAQ	FULT	Thu, Aug 30, 2001	11.78	11.80	11.75	11.80
2336	NASDAQ	FULT	Wed, Aug 29, 2001	11.78	11.83	11.75	11.75
2335	NASDAQ	FULT	Tue, Aug 28, 2001	11.73	12.00	11.73	11.79
2334	NASDAQ	FULT	Mon, Aug 27, 2001	12.13	12.14	11.70	11.73
2333	NASDAQ	FULT	Fri, Aug 24, 2001	12.15	12.23	12.12	12.14
2332	NASDAQ	FULT	Thu, Aug 23, 2001	12.22	12.25	12.11	12.14
2331	NASDAQ	FULT	Wed, Aug 22, 2001	12.18	12.19	12.11	12.19
2330	NASDAQ	FULT	Tue, Aug 21, 2001	12.14	12.27	12.12	12.15
2329	NASDAQ	FULT	Mon, Aug 20, 2001	12.14	12.28	12.13	12.26
2328	NASDAQ	FULT	Fri, Aug 17, 2001	12.19	12.25	12.14	12.14
2327	NASDAQ	FULT	Thu, Aug 16, 2001	12.14	12.25	12.11	12.17
2326	NASDAQ	FULT	Wed, Aug 15, 2001	12.35	12.38	12.14	12.16
2325	NASDAQ	FULT	Tue, Aug 14, 2001	12.32	12.48	12.31	12.38
2324	NASDAQ	FULT	Mon, Aug 13, 2001	12.33	12.40	12.28	12.35
2323	NASDAQ	FULT	Fri, Aug 10, 2001	12.49	12.49	12.32	12.36
2322	NASDAQ	FULT	Thu, Aug 9, 2001	12.35	12.38	12.28	12.36
2321	NASDAQ	FULT	Wed, Aug 8, 2001	12.40	12.52	12.30	12.35
2320	NASDAQ	FULT	Tue, Aug 7, 2001	12.37	12.58	12.37	12.42
2319	NASDAQ	FULT	Mon, Aug 6, 2001	12.29	12.61	12.29	12.37
2318	NASDAQ	FULT	Fri, Aug 3, 2001	12.60	12.72	12.27	12.60
2317	NASDAQ	FULT	Thu, Aug 2, 2001	12.46	12.66	12.23	12.61
2316	NASDAQ	FULT	Wed, Aug 1, 2001	12.55	12.66	12.19	12.59
2315	NASDAQ	FULT	Tue, Jul 31, 2001	12.25	12.55	12.17	12.27
2314	NASDAQ	FULT	Mon, Jul 30, 2001	12.16	12.50	12.16	12.43
2313	NASDAQ	FULT	Fri, Jul 27, 2001	12.18	12.27	12.14	12.22
2312	NASDAQ	FULT	Thu, Jul 26, 2001	12.15	12.22	12.14	12.18
2311	NASDAQ	FULT	Wed, Jul 25, 2001	12.22	12.22	12.14	12.18
2310	NASDAQ	FULT	Tue, Jul 24, 2001	12.27	12.30	12.14	12.22
2309	NASDAQ	FULT	Mon, Jul 23, 2001	12.20	12.32	12.15	12.25
2308	NASDAQ	FULT	Fri, Jul 20, 2001	12.28	12.43	12.16	12.26
2307	NASDAQ	FULT	Thu, Jul 19, 2001	12.19	12.38	12.16	12.31
2306	NASDAQ	FULT	Wed, Jul 18, 2001	12.16	12.20	12.15	12.20
2305	NASDAQ	FULT	Tue, Jul 17, 2001	12.16	12.16	12.11	12.16
2304	NASDAQ	FULT	Mon, Jul 16, 2001	12.16	12.19	12.11	12.15
2303	NASDAQ	FULT	Fri, Jul 13, 2001	11.80	12.16	11.77	12.16
2302	NASDAQ	FULT	Thu, Jul 12, 2001	11.63	11.83	11.57	11.80
2301	NASDAQ	FULT	Wed, Jul 11, 2001	11.65	11.65	11.48	11.62
2300	NASDAQ	FULT	Tue, Jul 10, 2001	11.51	11.66	11.51	11.66
2299	NASDAQ	FULT	Mon, Jul 9, 2001	11.50	11.55	11.46	11.55
2298	NASDAQ	FULT	Fri, Jul 6, 2001	11.44	11.61	11.43	11.51
2297	NASDAQ	FULT	Thu, Jul 5, 2001	11.51	11.58	11.44	11.50
2296	NASDAQ	FULT	Tue, Jul 3, 2001	11.49	11.64	11.42	11.55
2295	NASDAQ	FULT	Mon, Jul 2, 2001	11.23	11.64	11.15	11.50
2294	NASDAQ	FULT	Fri, Jun 29, 2001	11.69	12.05	10.78	11.31
2293	NASDAQ	FULT	Thu, Jun 28, 2001	11.59	11.86	11.59	11.84
2292	NASDAQ	FULT	Wed, Jun 27, 2001	11.28	11.64	11.27	11.59
2291	NASDAQ	FULT	Tue, Jun 26, 2001	11.46	11.56	11.25	11.25
2290	NASDAQ	FULT	Mon, Jun 25, 2001	11.59	11.65	11.42	11.46
2289	NASDAQ	FULT	Fri, Jun 22, 2001	11.96	12.05	11.58	11.59
2288	NASDAQ	FULT	Thu, Jun 21, 2001	11.74	11.98	11.68	11.94
2287	NASDAQ	FULT	Wed, Jun 20, 2001	11.60	11.77	11.58	11.74
2286	NASDAQ	FULT	Tue, Jun 19, 2001	11.93	12.03	11.71	11.82
2285	NASDAQ	FULT	Mon, Jun 18, 2001	11.68	11.72	11.65	11.66
2284	NASDAQ	FULT	Fri, Jun 15, 2001	11.94	11.94	11.66	11.68
2283	NASDAQ	FULT	Thu, Jun 14, 2001	11.68	11.71	11.65	11.69
2282	NASDAQ	FULT	Wed, Jun 13, 2001	11.64	11.72	11.58	11.68
2281	NASDAQ	FULT	Tue, Jun 12, 2001	11.56	11.73	11.56	11.73
2280	NASDAQ	FULT	Mon, Jun 11, 2001	11.60	11.63	11.56	11.56
2279	NASDAQ	FULT	Fri, Jun 8, 2001	11.76	11.78	11.58	11.59
2278	NASDAQ	FULT	Thu, Jun 7, 2001	11.62	11.83	11.56	11.83
2277	NASDAQ	FULT	Wed, Jun 6, 2001	11.47	11.70	11.47	11.59
2276	NASDAQ	FULT	Tue, Jun 5, 2001	11.21	11.59	11.17	11.54
2275	NASDAQ	FULT	Mon, Jun 4, 2001	11.03	11.22	11.03	11.21
2274	NASDAQ	FULT	Fri, Jun 1, 2001	11.10	11.11	11.03	11.03
2273	NASDAQ	FULT	Thu, May 31, 2001	11.04	11.09	10.90	11.05
2272	NASDAQ	FULT	Wed, May 30, 2001	10.86	11.06	10.84	11.03
2271	NASDAQ	FULT	Tue, May 29, 2001	11.01	11.05	10.81	10.84
2270	NASDAQ	FULT	Fri, May 25, 2001	11.11	11.25	10.99	11.02
2269	NASDAQ	FULT	Thu, May 24, 2001	11.13	11.21	11.06	11.21
2268	NASDAQ	FULT	Wed, May 23, 2001	11.25	11.33	11.13	11.13
2267	NASDAQ	FULT	Tue, May 22, 2001	11.10	11.38	11.09	11.14
2266	NASDAQ	FULT	Mon, May 21, 2001	11.06	11.11	11.04	11.11
2265	NASDAQ	FULT	Fri, May 18, 2001	11.14	11.19	11.07	11.16
2264	NASDAQ	FULT	Thu, May 17, 2001	11.22	11.23	11.11	11.20
2263	NASDAQ	FULT	Wed, May 16, 2001	11.20	11.26	11.14	11.26
2262	NASDAQ	FULT	Tue, May 15, 2001	11.17	11.20	11.05	11.16
2261	NASDAQ	FULT	Mon, May 14, 2001	11.18	11.20	11.15	11.17
2260	NASDAQ	FULT	Fri, May 11, 2001	11.21	11.24	11.15	11.18
2259	NASDAQ	FULT	Thu, May 10, 2001	11.20	11.23	11.12	11.21
2258	NASDAQ	FULT	Wed, May 9, 2001	11.07	11.21	11.06	11.17
2257	NASDAQ	FULT	Tue, May 8, 2001	11.06	11.17	11.03	11.07
2256	NASDAQ	FULT	Mon, May 7, 2001	11.28	11.28	11.03	11.04
2255	NASDAQ	FULT	Fri, May 4, 2001	11.22	11.35	11.14	11.33
2254	NASDAQ	FULT	Thu, May 3, 2001	11.28	11.28	11.17	11.17
2253	NASDAQ	FULT	Wed, May 2, 2001	11.06	11.25	11.06	11.20
2252	NASDAQ	FULT	Tue, May 1, 2001	11.06	11.22	10.97	11.07
2251	NASDAQ	FULT	Mon, Apr 30, 2001	10.91	11.13	10.76	11.13
2250	NASDAQ	FULT	Fri, Apr 27, 2001	10.69	10.81	10.66	10.81
2249	NASDAQ	FULT	Thu, Apr 26, 2001	10.74	10.77	10.71	10.71
2248	NASDAQ	FULT	Wed, Apr 25, 2001	10.74	10.78	10.64	10.76
2247	NASDAQ	FULT	Tue, Apr 24, 2001	10.64	10.77	10.61	10.77
2246	NASDAQ	FULT	Mon, Apr 23, 2001	10.72	10.77	10.58	10.66
2245	NASDAQ	FULT	Fri, Apr 20, 2001	10.81	10.81	10.74	10.74
2244	NASDAQ	FULT	Thu, Apr 19, 2001	10.73	10.86	10.73	10.81
2243	NASDAQ	FULT	Wed, Apr 18, 2001	10.69	10.82	10.56	10.76
2242	NASDAQ	FULT	Tue, Apr 17, 2001	10.79	10.79	10.61	10.67
2241	NASDAQ	FULT	Mon, Apr 16, 2001	10.83	10.87	10.74	10.75
2240	NASDAQ	FULT	Thu, Apr 12, 2001	10.84	10.84	10.75	10.83
2239	NASDAQ	FULT	Wed, Apr 11, 2001	10.77	10.84	10.73	10.79
2238	NASDAQ	FULT	Tue, Apr 10, 2001	10.85	10.89	10.76	10.87
2237	NASDAQ	FULT	Mon, Apr 9, 2001	10.66	10.85	10.66	10.79
2236	NASDAQ	FULT	Fri, Apr 6, 2001	10.83	10.83	10.66	10.66
2235	NASDAQ	FULT	Thu, Apr 5, 2001	10.20	10.86	10.20	10.86
2234	NASDAQ	FULT	Wed, Apr 4, 2001	10.40	10.50	10.10	10.14
2233	NASDAQ	FULT	Tue, Apr 3, 2001	10.63	10.66	10.37	10.40
2232	NASDAQ	FULT	Mon, Apr 2, 2001	10.70	10.89	10.60	10.63
2231	NASDAQ	FULT	Fri, Mar 30, 2001	10.93	11.02	10.50	10.70
2230	NASDAQ	FULT	Thu, Mar 29, 2001	11.06	11.19	10.70	10.83
2229	NASDAQ	FULT	Wed, Mar 28, 2001	11.06	11.39	10.86	11.06
2228	NASDAQ	FULT	Tue, Mar 27, 2001	11.35	11.42	10.93	11.19
2227	NASDAQ	FULT	Mon, Mar 26, 2001	11.02	11.45	11.02	11.35
2226	NASDAQ	FULT	Fri, Mar 23, 2001	10.79	11.09	10.79	11.02
2225	NASDAQ	FULT	Thu, Mar 22, 2001	10.93	10.93	10.70	10.83
2224	NASDAQ	FULT	Wed, Mar 21, 2001	10.99	11.02	10.86	10.96
2223	NASDAQ	FULT	Tue, Mar 20, 2001	11.19	11.29	10.79	10.83
2222	NASDAQ	FULT	Mon, Mar 19, 2001	11.19	11.42	11.06	11.35
2221	NASDAQ	FULT	Fri, Mar 16, 2001	11.22	11.26	10.96	11.22
2220	NASDAQ	FULT	Thu, Mar 15, 2001	11.26	11.29	11.12	11.12
2219	NASDAQ	FULT	Wed, Mar 14, 2001	11.07	11.45	11.02	11.09
2218	NASDAQ	FULT	Tue, Mar 13, 2001	10.99	11.58	10.96	11.55
2217	NASDAQ	FULT	Mon, Mar 12, 2001	11.02	11.09	10.93	10.99
2216	NASDAQ	FULT	Fri, Mar 9, 2001	11.39	11.39	11.02	11.02
2215	NASDAQ	FULT	Thu, Mar 8, 2001	11.49	11.65	11.35	11.39
2214	NASDAQ	FULT	Wed, Mar 7, 2001	11.48	11.49	11.39	11.39
2213	NASDAQ	FULT	Tue, Mar 6, 2001	11.45	11.52	11.42	11.45
2212	NASDAQ	FULT	Mon, Mar 5, 2001	11.45	11.55	11.45	11.45
2211	NASDAQ	FULT	Fri, Mar 2, 2001	11.29	11.52	11.26	11.49
2210	NASDAQ	FULT	Thu, Mar 1, 2001	11.35	11.35	11.06	11.32
2209	NASDAQ	FULT	Wed, Feb 28, 2001	11.32	11.45	11.16	11.45
2208	NASDAQ	FULT	Tue, Feb 27, 2001	11.58	11.65	11.22	11.22
2207	NASDAQ	FULT	Mon, Feb 26, 2001	11.22	11.62	11.16	11.62
2206	NASDAQ	FULT	Fri, Feb 23, 2001	10.96	11.22	10.83	11.16
2205	NASDAQ	FULT	Thu, Feb 22, 2001	11.19	11.29	10.86	10.96
2204	NASDAQ	FULT	Wed, Feb 21, 2001	11.33	11.49	11.19	11.19
2203	NASDAQ	FULT	Tue, Feb 20, 2001	11.39	11.45	11.26	11.32
2202	NASDAQ	FULT	Fri, Feb 16, 2001	11.58	11.58	11.42	11.42
2201	NASDAQ	FULT	Thu, Feb 15, 2001	11.61	11.68	11.55	11.58
2200	NASDAQ	FULT	Wed, Feb 14, 2001	11.54	11.62	11.45	11.62
2199	NASDAQ	FULT	Tue, Feb 13, 2001	11.58	11.62	11.49	11.55
2198	NASDAQ	FULT	Mon, Feb 12, 2001	11.68	11.68	11.42	11.62
2197	NASDAQ	FULT	Fri, Feb 9, 2001	11.61	11.72	11.52	11.72
2196	NASDAQ	FULT	Thu, Feb 8, 2001	11.55	11.65	11.45	11.60
2195	NASDAQ	FULT	Wed, Feb 7, 2001	11.52	11.65	11.45	11.55
2194	NASDAQ	FULT	Tue, Feb 6, 2001	11.65	11.65	11.49	11.62
2193	NASDAQ	FULT	Mon, Feb 5, 2001	11.71	11.72	11.60	11.65
2192	NASDAQ	FULT	Fri, Feb 2, 2001	11.72	11.78	11.58	11.58
2191	NASDAQ	FULT	Thu, Feb 1, 2001	11.78	11.85	11.62	11.78
2190	NASDAQ	FULT	Wed, Jan 31, 2001	11.98	12.11	11.78	11.78
2189	NASDAQ	FULT	Tue, Jan 30, 2001	12.14	12.14	11.91	11.95
2188	NASDAQ	FULT	Mon, Jan 29, 2001	12.11	12.14	12.01	12.11
2187	NASDAQ	FULT	Fri, Jan 26, 2001	11.95	12.11	11.95	12.08
2186	NASDAQ	FULT	Thu, Jan 25, 2001	12.01	12.01	11.95	11.95
2185	NASDAQ	FULT	Wed, Jan 24, 2001	12.11	12.11	11.95	12.01
2184	NASDAQ	FULT	Tue, Jan 23, 2001	11.81	12.11	11.81	12.11
2183	NASDAQ	FULT	Mon, Jan 22, 2001	11.95	11.98	11.81	11.85
2182	NASDAQ	FULT	Fri, Jan 19, 2001	12.01	12.05	11.95	11.95
2181	NASDAQ	FULT	Thu, Jan 18, 2001	11.91	12.05	11.91	12.00
2180	NASDAQ	FULT	Wed, Jan 17, 2001	11.98	12.05	11.85	12.05
2179	NASDAQ	FULT	Tue, Jan 16, 2001	11.68	12.01	11.52	11.98
2178	NASDAQ	FULT	Fri, Jan 12, 2001	11.78	11.85	11.55	11.68
2177	NASDAQ	FULT	Thu, Jan 11, 2001	11.72	11.85	11.72	11.75
2176	NASDAQ	FULT	Wed, Jan 10, 2001	11.57	11.81	11.49	11.78
2175	NASDAQ	FULT	Tue, Jan 9, 2001	11.58	11.72	11.42	11.52
2174	NASDAQ	FULT	Mon, Jan 8, 2001	11.81	11.81	11.52	11.58
2173	NASDAQ	FULT	Fri, Jan 5, 2001	12.05	12.11	11.85	11.85
2172	NASDAQ	FULT	Thu, Jan 4, 2001	11.78	12.08	11.75	12.05
2171	NASDAQ	FULT	Wed, Jan 3, 2001	11.52	12.11	11.42	11.88
2170	NASDAQ	FULT	Tue, Jan 2, 2001	12.11	12.11	11.22	11.55
2169	NASDAQ	FULT	Fri, Dec 29, 2000	11.97	12.14	11.81	12.14
2168	NASDAQ	FULT	Thu, Dec 28, 2000	12.31	12.37	11.52	11.98
2167	NASDAQ	FULT	Wed, Dec 27, 2000	12.05	12.57	12.05	12.57
2166	NASDAQ	FULT	Tue, Dec 26, 2000	11.91	12.24	11.78	12.08
2165	NASDAQ	FULT	Fri, Dec 22, 2000	11.52	11.95	11.52	11.91
2164	NASDAQ	FULT	Thu, Dec 21, 2000	11.52	11.72	11.49	11.49
2163	NASDAQ	FULT	Wed, Dec 20, 2000	11.75	11.78	11.49	11.58
2162	NASDAQ	FULT	Tue, Dec 19, 2000	11.81	11.91	11.75	11.75
2161	NASDAQ	FULT	Mon, Dec 18, 2000	11.68	11.91	11.49	11.78
2160	NASDAQ	FULT	Fri, Dec 15, 2000	11.72	11.72	11.58	11.72
2159	NASDAQ	FULT	Thu, Dec 14, 2000	12.05	12.05	11.72	11.75
2158	NASDAQ	FULT	Wed, Dec 13, 2000	11.98	12.05	11.91	11.95
2157	NASDAQ	FULT	Tue, Dec 12, 2000	12.11	12.11	11.88	12.01
2156	NASDAQ	FULT	Mon, Dec 11, 2000	11.95	11.98	11.81	11.91
2155	NASDAQ	FULT	Fri, Dec 8, 2000	11.78	12.14	11.78	12.11
2154	NASDAQ	FULT	Thu, Dec 7, 2000	11.81	11.85	11.78	11.78
2153	NASDAQ	FULT	Wed, Dec 6, 2000	11.62	12.05	11.58	11.85
2152	NASDAQ	FULT	Tue, Dec 5, 2000	11.29	11.68	11.26	11.65
2151	NASDAQ	FULT	Mon, Dec 4, 2000	11.12	11.34	11.09	11.29
2150	NASDAQ	FULT	Fri, Dec 1, 2000	11.02	11.26	10.79	11.26
2149	NASDAQ	FULT	Thu, Nov 30, 2000	11.06	11.26	10.79	10.89
2148	NASDAQ	FULT	Wed, Nov 29, 2000	10.86	11.02	10.86	11.02
2147	NASDAQ	FULT	Tue, Nov 28, 2000	10.87	11.06	10.86	10.93
2146	NASDAQ	FULT	Mon, Nov 27, 2000	10.96	11.06	10.73	10.93
2145	NASDAQ	FULT	Fri, Nov 24, 2000	10.56	10.96	10.56	10.96
2144	NASDAQ	FULT	Wed, Nov 22, 2000	10.76	10.76	10.56	10.63
2143	NASDAQ	FULT	Tue, Nov 21, 2000	10.93	10.93	10.76	10.76
2142	NASDAQ	FULT	Mon, Nov 20, 2000	11.02	11.02	10.66	10.89
2141	NASDAQ	FULT	Fri, Nov 17, 2000	10.99	11.02	10.79	10.93
2140	NASDAQ	FULT	Thu, Nov 16, 2000	11.12	11.22	10.99	10.99
2139	NASDAQ	FULT	Wed, Nov 15, 2000	11.09	11.32	11.02	11.02
2138	NASDAQ	FULT	Tue, Nov 14, 2000	11.19	11.35	10.99	11.29
2137	NASDAQ	FULT	Mon, Nov 13, 2000	10.86	11.19	10.76	11.12
2136	NASDAQ	FULT	Fri, Nov 10, 2000	11.26	11.26	10.93	10.93
2135	NASDAQ	FULT	Thu, Nov 9, 2000	11.45	11.45	11.06	11.29
2134	NASDAQ	FULT	Wed, Nov 8, 2000	11.55	11.62	11.45	11.45
2133	NASDAQ	FULT	Tue, Nov 7, 2000	11.45	11.58	11.39	11.52
2132	NASDAQ	FULT	Mon, Nov 6, 2000	11.35	11.55	11.32	11.45
2131	NASDAQ	FULT	Fri, Nov 3, 2000	11.45	11.55	11.35	11.35
2130	NASDAQ	FULT	Thu, Nov 2, 2000	11.39	11.58	11.29	11.58
2129	NASDAQ	FULT	Wed, Nov 1, 2000	11.49	11.49	11.26	11.39
2128	NASDAQ	FULT	Tue, Oct 31, 2000	11.29	11.58	11.26	11.52
2127	NASDAQ	FULT	Mon, Oct 30, 2000	11.16	11.42	11.16	11.26
2126	NASDAQ	FULT	Fri, Oct 27, 2000	11.06	11.32	11.06	11.22
2125	NASDAQ	FULT	Thu, Oct 26, 2000	10.93	11.26	10.86	11.26
2124	NASDAQ	FULT	Wed, Oct 25, 2000	10.93	11.02	10.89	10.93
2123	NASDAQ	FULT	Tue, Oct 24, 2000	10.93	11.06	10.86	10.93
2122	NASDAQ	FULT	Mon, Oct 23, 2000	10.89	10.93	10.86	10.89
2121	NASDAQ	FULT	Fri, Oct 20, 2000	10.93	10.99	10.86	10.86
2120	NASDAQ	FULT	Thu, Oct 19, 2000	10.83	10.96	10.83	10.95
2119	NASDAQ	FULT	Wed, Oct 18, 2000	10.79	10.86	10.40	10.79
2118	NASDAQ	FULT	Tue, Oct 17, 2000	10.86	10.93	10.79	10.83
2117	NASDAQ	FULT	Mon, Oct 16, 2000	10.89	10.93	10.79	10.86
2116	NASDAQ	FULT	Fri, Oct 13, 2000	10.27	10.89	10.20	10.89
2115	NASDAQ	FULT	Thu, Oct 12, 2000	10.33	10.33	10.20	10.24
2114	NASDAQ	FULT	Wed, Oct 11, 2000	10.40	10.47	10.24	10.33
2113	NASDAQ	FULT	Tue, Oct 10, 2000	10.37	10.47	10.30	10.43
2112	NASDAQ	FULT	Mon, Oct 9, 2000	10.60	10.60	10.27	10.47
2111	NASDAQ	FULT	Fri, Oct 6, 2000	10.93	10.93	10.40	10.47
2110	NASDAQ	FULT	Thu, Oct 5, 2000	11.02	11.02	10.70	10.79
2109	NASDAQ	FULT	Wed, Oct 4, 2000	10.99	11.12	10.60	10.93
2108	NASDAQ	FULT	Tue, Oct 3, 2000	10.93	11.12	10.86	11.12
2107	NASDAQ	FULT	Mon, Oct 2, 2000	10.53	11.06	10.53	11.02
2106	NASDAQ	FULT	Fri, Sep 29, 2000	11.12	11.32	10.30	10.43
2105	NASDAQ	FULT	Thu, Sep 28, 2000	10.93	11.32	10.86	11.09
2104	NASDAQ	FULT	Wed, Sep 27, 2000	10.93	10.96	10.86	10.93
2103	NASDAQ	FULT	Tue, Sep 26, 2000	10.93	10.96	10.86	10.86
2102	NASDAQ	FULT	Mon, Sep 25, 2000	10.83	10.99	10.83	10.99
2101	NASDAQ	FULT	Fri, Sep 22, 2000	10.93	10.98	10.79	10.93
2100	NASDAQ	FULT	Thu, Sep 21, 2000	10.96	10.99	10.93	10.99
2099	NASDAQ	FULT	Wed, Sep 20, 2000	10.76	11.06	10.76	10.93
2098	NASDAQ	FULT	Tue, Sep 19, 2000	10.96	10.99	10.76	10.76
2097	NASDAQ	FULT	Mon, Sep 18, 2000	11.19	11.22	10.89	10.89
2096	NASDAQ	FULT	Fri, Sep 15, 2000	11.22	11.42	11.06	11.13
2095	NASDAQ	FULT	Thu, Sep 14, 2000	11.52	11.65	11.45	11.55
2094	NASDAQ	FULT	Wed, Sep 13, 2000	11.19	11.58	11.06	11.55
2093	NASDAQ	FULT	Tue, Sep 12, 2000	11.06	11.35	11.06	11.32
2092	NASDAQ	FULT	Mon, Sep 11, 2000	11.02	11.19	11.02	11.19
2091	NASDAQ	FULT	Fri, Sep 8, 2000	10.89	11.16	10.89	11.02
2090	NASDAQ	FULT	Thu, Sep 7, 2000	10.86	11.02	10.86	10.99
2089	NASDAQ	FULT	Wed, Sep 6, 2000	10.93	11.02	10.86	10.86
2088	NASDAQ	FULT	Tue, Sep 5, 2000	11.02	11.02	10.89	10.93
2087	NASDAQ	FULT	Fri, Sep 1, 2000	10.93	11.26	10.79	11.16
2086	NASDAQ	FULT	Thu, Aug 31, 2000	10.86	11.06	10.86	11.06
2085	NASDAQ	FULT	Wed, Aug 30, 2000	10.89	10.99	10.86	10.86
2084	NASDAQ	FULT	Tue, Aug 29, 2000	10.93	10.93	10.86	10.93
2083	NASDAQ	FULT	Mon, Aug 28, 2000	10.79	10.93	10.79	10.86
2082	NASDAQ	FULT	Fri, Aug 25, 2000	10.86	10.93	10.79	10.79
2081	NASDAQ	FULT	Thu, Aug 24, 2000	10.79	10.96	10.73	10.86
2080	NASDAQ	FULT	Wed, Aug 23, 2000	10.99	10.99	10.76	10.77
2079	NASDAQ	FULT	Tue, Aug 22, 2000	10.76	10.99	10.73	10.88
2078	NASDAQ	FULT	Mon, Aug 21, 2000	10.93	10.99	10.76	10.79
2077	NASDAQ	FULT	Fri, Aug 18, 2000	10.93	11.02	10.89	10.93
2076	NASDAQ	FULT	Thu, Aug 17, 2000	11.02	11.09	10.89	10.93
2075	NASDAQ	FULT	Wed, Aug 16, 2000	11.06	11.16	11.02	11.02
2074	NASDAQ	FULT	Tue, Aug 15, 2000	11.16	11.22	10.99	11.19
2073	NASDAQ	FULT	Mon, Aug 14, 2000	11.09	11.19	10.96	11.16
2072	NASDAQ	FULT	Fri, Aug 11, 2000	11.16	11.19	11.09	11.16
2071	NASDAQ	FULT	Thu, Aug 10, 2000	11.17	11.22	11.12	11.16
2070	NASDAQ	FULT	Wed, Aug 9, 2000	11.16	11.26	10.93	11.19
2069	NASDAQ	FULT	Tue, Aug 8, 2000	11.26	11.45	11.12	11.22
2068	NASDAQ	FULT	Mon, Aug 7, 2000	11.32	11.45	11.06	11.26
2067	NASDAQ	FULT	Fri, Aug 4, 2000	11.42	11.45	11.06	11.45
2066	NASDAQ	FULT	Thu, Aug 3, 2000	10.99	11.45	10.99	11.42
2065	NASDAQ	FULT	Wed, Aug 2, 2000	10.93	11.12	10.86	11.02
2064	NASDAQ	FULT	Tue, Aug 1, 2000	11.32	11.32	10.93	10.99
2063	NASDAQ	FULT	Mon, Jul 31, 2000	10.86	11.35	10.86	11.32
2062	NASDAQ	FULT	Fri, Jul 28, 2000	11.06	11.09	10.79	10.89
2061	NASDAQ	FULT	Thu, Jul 27, 2000	11.16	11.62	11.06	11.32
2060	NASDAQ	FULT	Wed, Jul 26, 2000	10.99	11.52	10.99	11.52
2059	NASDAQ	FULT	Tue, Jul 25, 2000	10.96	11.12	10.96	11.12
2058	NASDAQ	FULT	Mon, Jul 24, 2000	10.99	11.09	10.93	10.93
2057	NASDAQ	FULT	Fri, Jul 21, 2000	11.06	11.06	10.99	10.99
2056	NASDAQ	FULT	Thu, Jul 20, 2000	10.96	11.06	10.93	11.06
2055	NASDAQ	FULT	Wed, Jul 19, 2000	10.93	10.99	10.89	10.93
2054	NASDAQ	FULT	Tue, Jul 18, 2000	10.73	11.02	10.70	10.93
2053	NASDAQ	FULT	Mon, Jul 17, 2000	10.99	11.06	10.60	10.70
2052	NASDAQ	FULT	Fri, Jul 14, 2000	10.86	10.99	10.66	10.93
2051	NASDAQ	FULT	Thu, Jul 13, 2000	10.76	10.99	10.76	10.79
2050	NASDAQ	FULT	Wed, Jul 12, 2000	10.66	10.93	10.40	10.86
2049	NASDAQ	FULT	Tue, Jul 11, 2000	10.73	10.79	10.33	10.33
2048	NASDAQ	FULT	Mon, Jul 10, 2000	11.02	11.06	10.63	10.96
2047	NASDAQ	FULT	Fri, Jul 7, 2000	11.16	11.16	10.79	11.09
2046	NASDAQ	FULT	Thu, Jul 6, 2000	11.06	11.26	10.76	11.26
2045	NASDAQ	FULT	Wed, Jul 5, 2000	9.74	10.99	9.74	10.96
2044	NASDAQ	FULT	Mon, Jul 3, 2000	10.00	10.40	9.87	10.00
2043	NASDAQ	FULT	Fri, Jun 30, 2000	11.78	11.81	8.95	9.31
2042	NASDAQ	FULT	Thu, Jun 29, 2000	11.52	11.91	11.26	11.26
2041	NASDAQ	FULT	Wed, Jun 28, 2000	11.26	11.98	11.26	11.58
2040	NASDAQ	FULT	Tue, Jun 27, 2000	11.06	11.39	11.06	11.35
2039	NASDAQ	FULT	Mon, Jun 26, 2000	10.66	11.32	10.66	11.06
2038	NASDAQ	FULT	Fri, Jun 23, 2000	11.02	11.22	10.66	10.66
2037	NASDAQ	FULT	Thu, Jun 22, 2000	11.16	11.16	10.86	11.02
2036	NASDAQ	FULT	Wed, Jun 21, 2000	11.16	11.22	11.06	11.22
2035	NASDAQ	FULT	Tue, Jun 20, 2000	11.01	11.26	10.96	11.16
2034	NASDAQ	FULT	Mon, Jun 19, 2000	10.93	11.09	10.93	11.06
2033	NASDAQ	FULT	Fri, Jun 16, 2000	10.93	10.96	10.83	10.93
2032	NASDAQ	FULT	Thu, Jun 15, 2000	11.06	11.12	10.89	10.93
2031	NASDAQ	FULT	Wed, Jun 14, 2000	11.12	11.16	11.02	11.06
2030	NASDAQ	FULT	Tue, Jun 13, 2000	10.99	11.06	10.99	11.06
2029	NASDAQ	FULT	Mon, Jun 12, 2000	10.99	11.06	10.99	11.02
2028	NASDAQ	FULT	Fri, Jun 9, 2000	10.99	11.02	10.99	10.99
2027	NASDAQ	FULT	Thu, Jun 8, 2000	10.99	11.02	10.99	10.99
2026	NASDAQ	FULT	Wed, Jun 7, 2000	11.06	11.16	10.99	10.99
2025	NASDAQ	FULT	Tue, Jun 6, 2000	11.02	11.19	11.02	11.09
2024	NASDAQ	FULT	Mon, Jun 5, 2000	10.99	11.16	10.99	11.16
2023	NASDAQ	FULT	Fri, Jun 2, 2000	10.83	11.19	10.83	11.02
2022	NASDAQ	FULT	Thu, Jun 1, 2000	10.73	10.93	10.73	10.93
2021	NASDAQ	FULT	Wed, May 31, 2000	10.70	10.79	10.63	10.79
2020	NASDAQ	FULT	Tue, May 30, 2000	10.60	10.70	10.53	10.66
2019	NASDAQ	FULT	Fri, May 26, 2000	10.79	10.79	10.60	10.70
2018	NASDAQ	FULT	Thu, May 25, 2000	10.60	10.83	10.60	10.70
2017	NASDAQ	FULT	Wed, May 24, 2000	10.61	10.76	10.20	10.73
2016	NASDAQ	FULT	Tue, May 23, 2000	10.73	10.79	10.60	10.60
2015	NASDAQ	FULT	Mon, May 22, 2000	10.73	11.02	10.70	10.73
2014	NASDAQ	FULT	Fri, May 19, 2000	10.99	11.06	10.79	10.79
2013	NASDAQ	FULT	Thu, May 18, 2000	10.96	11.06	10.96	11.06
2012	NASDAQ	FULT	Wed, May 17, 2000	10.93	11.06	10.86	11.02
2011	NASDAQ	FULT	Tue, May 16, 2000	10.93	11.06	10.79	11.02
2010	NASDAQ	FULT	Mon, May 15, 2000	10.70	11.06	10.70	11.02
2009	NASDAQ	FULT	Fri, May 12, 2000	10.63	10.73	10.63	10.70
2008	NASDAQ	FULT	Thu, May 11, 2000	10.66	10.73	10.53	10.56
2007	NASDAQ	FULT	Wed, May 10, 2000	10.60	10.70	10.60	10.66
2006	NASDAQ	FULT	Tue, May 9, 2000	10.50	10.70	10.50	10.66
2005	NASDAQ	FULT	Mon, May 8, 2000	10.40	10.53	10.40	10.53
2004	NASDAQ	FULT	Fri, May 5, 2000	10.40	10.47	10.40	10.41
2003	NASDAQ	FULT	Thu, May 4, 2000	10.73	10.73	10.27	10.40
2002	NASDAQ	FULT	Wed, May 3, 2000	10.45	10.47	10.41	10.47
2001	NASDAQ	FULT	Tue, May 2, 2000	10.47	10.47	10.37	10.44
2000	NASDAQ	FULT	Mon, May 1, 2000	10.31	10.47	10.31	10.44
1999	NASDAQ	FULT	Fri, Apr 28, 2000	10.41	10.41	10.28	10.31
1998	NASDAQ	FULT	Thu, Apr 27, 2000	10.28	10.41	10.28	10.34
1997	NASDAQ	FULT	Wed, Apr 26, 2000	10.31	10.44	10.31	10.41
1996	NASDAQ	FULT	Tue, Apr 25, 2000	10.28	10.47	10.22	10.34
1995	NASDAQ	FULT	Mon, Apr 24, 2000	10.50	10.53	10.22	10.22
1994	NASDAQ	FULT	Thu, Apr 20, 2000	10.41	10.53	10.41	10.53
1993	NASDAQ	FULT	Wed, Apr 19, 2000	10.50	10.53	10.34	10.41
1992	NASDAQ	FULT	Tue, Apr 18, 2000	10.34	10.41	10.19	10.34
1991	NASDAQ	FULT	Mon, Apr 17, 2000	10.25	10.37	10.09	10.22
1990	NASDAQ	FULT	Fri, Apr 14, 2000	10.41	10.41	10.16	10.16
1989	NASDAQ	FULT	Thu, Apr 13, 2000	10.39	10.39	10.22	10.28
1988	NASDAQ	FULT	Wed, Apr 12, 2000	10.52	10.53	10.09	10.09
1987	NASDAQ	FULT	Tue, Apr 11, 2000	10.41	10.47	10.28	10.41
1986	NASDAQ	FULT	Mon, Apr 10, 2000	10.37	10.53	10.34	10.41
1985	NASDAQ	FULT	Fri, Apr 7, 2000	10.47	10.53	10.44	10.53
1984	NASDAQ	FULT	Thu, Apr 6, 2000	10.44	10.56	10.41	10.44
1983	NASDAQ	FULT	Wed, Apr 5, 2000	10.41	10.59	10.41	10.44
1982	NASDAQ	FULT	Tue, Apr 4, 2000	10.22	10.63	9.78	10.63
1981	NASDAQ	FULT	Mon, Apr 3, 2000	10.00	10.25	9.97	10.12
1980	NASDAQ	FULT	Fri, Mar 31, 2000	9.72	10.63	9.62	10.56
1979	NASDAQ	FULT	Thu, Mar 30, 2000	9.15	9.72	9.15	9.65
1978	NASDAQ	FULT	Wed, Mar 29, 2000	9.15	9.59	9.03	9.53
1977	NASDAQ	FULT	Tue, Mar 28, 2000	8.90	9.65	8.87	9.65
1976	NASDAQ	FULT	Mon, Mar 27, 2000	8.96	9.03	8.84	8.87
1975	NASDAQ	FULT	Fri, Mar 24, 2000	8.62	9.09	8.62	9.03
1974	NASDAQ	FULT	Thu, Mar 23, 2000	8.51	8.68	8.51	8.65
1973	NASDAQ	FULT	Wed, Mar 22, 2000	8.46	8.57	8.40	8.53
1972	NASDAQ	FULT	Tue, Mar 21, 2000	8.27	8.43	8.27	8.43
1971	NASDAQ	FULT	Mon, Mar 20, 2000	8.37	8.49	8.31	8.31
1970	NASDAQ	FULT	Fri, Mar 17, 2000	8.27	8.59	8.24	8.46
1969	NASDAQ	FULT	Thu, Mar 16, 2000	8.06	8.34	8.06	8.27
1968	NASDAQ	FULT	Wed, Mar 15, 2000	8.06	8.09	8.06	8.06
1967	NASDAQ	FULT	Tue, Mar 14, 2000	8.02	8.09	8.02	8.06
1966	NASDAQ	FULT	Mon, Mar 13, 2000	8.12	8.12	8.02	8.02
1965	NASDAQ	FULT	Fri, Mar 10, 2000	8.09	8.12	8.02	8.09
1964	NASDAQ	FULT	Thu, Mar 9, 2000	8.06	8.21	8.06	8.12
1963	NASDAQ	FULT	Wed, Mar 8, 2000	8.06	8.18	8.06	8.06
1962	NASDAQ	FULT	Tue, Mar 7, 2000	8.06	8.15	7.96	8.09
1961	NASDAQ	FULT	Mon, Mar 6, 2000	8.12	8.18	8.06	8.09
1960	NASDAQ	FULT	Fri, Mar 3, 2000	8.09	8.18	8.02	8.12
1959	NASDAQ	FULT	Thu, Mar 2, 2000	8.18	8.20	8.02	8.02
1958	NASDAQ	FULT	Wed, Mar 1, 2000	8.24	8.27	8.12	8.20
1957	NASDAQ	FULT	Tue, Feb 29, 2000	8.01	8.31	7.99	8.27
1956	NASDAQ	FULT	Mon, Feb 28, 2000	8.02	8.02	7.96	7.99
1955	NASDAQ	FULT	Fri, Feb 25, 2000	7.96	8.02	7.90	8.02
1954	NASDAQ	FULT	Thu, Feb 24, 2000	7.99	8.02	7.96	7.99
1953	NASDAQ	FULT	Wed, Feb 23, 2000	8.09	8.12	7.96	7.99
1952	NASDAQ	FULT	Tue, Feb 22, 2000	8.09	8.18	8.02	8.09
1951	NASDAQ	FULT	Fri, Feb 18, 2000	8.24	8.24	8.09	8.18
1950	NASDAQ	FULT	Thu, Feb 17, 2000	8.12	8.24	8.12	8.18
1949	NASDAQ	FULT	Wed, Feb 16, 2000	8.06	8.27	8.06	8.18
1948	NASDAQ	FULT	Tue, Feb 15, 2000	8.06	8.12	8.06	8.12
1947	NASDAQ	FULT	Mon, Feb 14, 2000	8.09	8.21	8.06	8.09
1946	NASDAQ	FULT	Fri, Feb 11, 2000	8.15	8.24	8.09	8.15
1945	NASDAQ	FULT	Thu, Feb 10, 2000	8.40	8.40	8.15	8.19
1944	NASDAQ	FULT	Wed, Feb 9, 2000	8.37	8.46	8.21	8.27
1943	NASDAQ	FULT	Tue, Feb 8, 2000	8.15	8.46	8.09	8.46
1942	NASDAQ	FULT	Mon, Feb 7, 2000	8.21	8.27	8.09	8.18
1941	NASDAQ	FULT	Fri, Feb 4, 2000	8.09	8.15	8.02	8.06
1940	NASDAQ	FULT	Thu, Feb 3, 2000	8.02	8.15	8.02	8.09
1939	NASDAQ	FULT	Wed, Feb 2, 2000	8.18	8.18	7.96	8.09
1938	NASDAQ	FULT	Tue, Feb 1, 2000	8.21	8.27	8.02	8.27
1937	NASDAQ	FULT	Mon, Jan 31, 2000	8.09	8.40	8.09	8.21
1936	NASDAQ	FULT	Fri, Jan 28, 2000	8.15	8.24	8.09	8.15
1935	NASDAQ	FULT	Thu, Jan 27, 2000	8.31	8.46	8.15	8.27
1934	NASDAQ	FULT	Wed, Jan 26, 2000	8.12	8.31	8.12	8.18
1933	NASDAQ	FULT	Tue, Jan 25, 2000	8.27	8.27	8.02	8.12
1932	NASDAQ	FULT	Mon, Jan 24, 2000	8.71	8.81	8.15	8.15
1931	NASDAQ	FULT	Fri, Jan 21, 2000	8.46	8.65	8.34	8.56
1930	NASDAQ	FULT	Thu, Jan 20, 2000	8.53	8.78	8.46	8.46
1929	NASDAQ	FULT	Wed, Jan 19, 2000	8.53	8.56	8.46	8.56
1928	NASDAQ	FULT	Tue, Jan 18, 2000	8.31	8.49	8.31	8.46
1927	NASDAQ	FULT	Fri, Jan 14, 2000	8.31	8.53	8.27	8.31
1926	NASDAQ	FULT	Thu, Jan 13, 2000	8.43	8.53	8.12	8.31
1925	NASDAQ	FULT	Wed, Jan 12, 2000	8.56	8.84	8.40	8.46
1924	NASDAQ	FULT	Tue, Jan 11, 2000	8.40	8.65	8.15	8.53
1923	NASDAQ	FULT	Mon, Jan 10, 2000	8.78	8.90	8.34	8.84
1922	NASDAQ	FULT	Fri, Jan 7, 2000	8.51	8.78	8.40	8.68
1921	NASDAQ	FULT	Thu, Jan 6, 2000	8.46	8.65	8.40	8.53
1920	NASDAQ	FULT	Wed, Jan 5, 2000	8.53	8.65	8.40	8.49
1919	NASDAQ	FULT	Tue, Jan 4, 2000	8.49	8.59	8.40	8.43
1918	NASDAQ	FULT	Mon, Jan 3, 2000	9.03	9.22	8.49	8.59
1917	NASDAQ	FULT	Fri, Dec 31, 1999	9.09	9.28	9.03	9.03
1916	NASDAQ	FULT	Thu, Dec 30, 1999	9.15	9.15	9.03	9.06
1915	NASDAQ	FULT	Wed, Dec 29, 1999	8.90	9.09	8.90	9.06
1914	NASDAQ	FULT	Tue, Dec 28, 1999	8.90	8.96	8.84	8.96
1913	NASDAQ	FULT	Mon, Dec 27, 1999	8.90	9.03	8.84	9.00
1912	NASDAQ	FULT	Thu, Dec 23, 1999	8.84	9.03	8.71	9.03
1911	NASDAQ	FULT	Wed, Dec 22, 1999	8.81	8.90	8.71	8.84
1910	NASDAQ	FULT	Tue, Dec 21, 1999	8.96	9.03	8.59	8.78
1909	NASDAQ	FULT	Mon, Dec 20, 1999	8.81	9.03	8.65	8.84
1908	NASDAQ	FULT	Fri, Dec 17, 1999	9.09	9.28	8.53	8.62
1907	NASDAQ	FULT	Thu, Dec 16, 1999	9.22	9.25	9.03	9.09
1906	NASDAQ	FULT	Wed, Dec 15, 1999	9.22	9.25	9.22	9.22
1905	NASDAQ	FULT	Tue, Dec 14, 1999	9.28	9.31	9.22	9.25
1904	NASDAQ	FULT	Mon, Dec 13, 1999	9.40	9.43	9.28	9.28
1903	NASDAQ	FULT	Fri, Dec 10, 1999	9.42	9.72	9.34	9.47
1902	NASDAQ	FULT	Thu, Dec 9, 1999	9.40	9.56	9.40	9.40
1901	NASDAQ	FULT	Wed, Dec 8, 1999	9.53	9.59	9.34	9.40
1900	NASDAQ	FULT	Tue, Dec 7, 1999	9.90	9.94	9.50	9.56
1899	NASDAQ	FULT	Mon, Dec 6, 1999	10.06	10.19	9.90	10.12
1898	NASDAQ	FULT	Fri, Dec 3, 1999	10.03	10.19	9.90	10.06
1897	NASDAQ	FULT	Thu, Dec 2, 1999	10.12	10.12	9.97	10.00
1896	NASDAQ	FULT	Wed, Dec 1, 1999	10.28	10.28	10.00	10.28
1895	NASDAQ	FULT	Tue, Nov 30, 1999	10.25	10.31	10.16	10.31
1894	NASDAQ	FULT	Mon, Nov 29, 1999	10.22	10.31	10.19	10.31
1893	NASDAQ	FULT	Fri, Nov 26, 1999	10.28	10.28	10.22	10.25
1892	NASDAQ	FULT	Wed, Nov 24, 1999	10.16	10.25	10.09	10.22
1891	NASDAQ	FULT	Tue, Nov 23, 1999	10.03	10.16	10.03	10.16
1890	NASDAQ	FULT	Mon, Nov 22, 1999	10.25	10.27	10.03	10.09
1889	NASDAQ	FULT	Fri, Nov 19, 1999	10.22	10.28	10.09	10.19
1888	NASDAQ	FULT	Thu, Nov 18, 1999	10.12	10.28	10.12	10.22
1887	NASDAQ	FULT	Wed, Nov 17, 1999	10.00	10.22	10.00	10.21
1886	NASDAQ	FULT	Tue, Nov 16, 1999	10.12	10.16	9.97	10.09
1885	NASDAQ	FULT	Mon, Nov 15, 1999	10.28	10.28	10.09	10.12
1884	NASDAQ	FULT	Fri, Nov 12, 1999	9.97	10.25	9.97	10.25
1883	NASDAQ	FULT	Thu, Nov 11, 1999	9.97	10.03	9.97	9.97
1882	NASDAQ	FULT	Wed, Nov 10, 1999	9.97	10.03	9.97	9.97
1881	NASDAQ	FULT	Tue, Nov 9, 1999	10.03	10.09	9.97	9.97
1880	NASDAQ	FULT	Mon, Nov 8, 1999	10.22	10.22	10.03	10.06
1879	NASDAQ	FULT	Fri, Nov 5, 1999	10.16	10.19	10.03	10.03
1878	NASDAQ	FULT	Thu, Nov 4, 1999	9.87	10.19	9.87	10.03
1877	NASDAQ	FULT	Wed, Nov 3, 1999	9.84	10.06	9.84	9.90
1876	NASDAQ	FULT	Tue, Nov 2, 1999	9.81	10.03	9.81	9.90
1875	NASDAQ	FULT	Mon, Nov 1, 1999	9.81	9.90	9.81	9.84
1874	NASDAQ	FULT	Fri, Oct 29, 1999	9.90	10.09	9.81	9.84
1873	NASDAQ	FULT	Thu, Oct 28, 1999	9.65	9.90	9.65	9.87
1872	NASDAQ	FULT	Wed, Oct 27, 1999	9.65	9.72	9.59	9.59
1871	NASDAQ	FULT	Tue, Oct 26, 1999	9.72	9.75	9.59	9.62
1870	NASDAQ	FULT	Mon, Oct 25, 1999	9.59	9.72	9.56	9.62
1869	NASDAQ	FULT	Fri, Oct 22, 1999	9.53	9.75	9.50	9.56
1868	NASDAQ	FULT	Thu, Oct 21, 1999	9.69	9.75	9.53	9.62
1867	NASDAQ	FULT	Wed, Oct 20, 1999	9.53	9.72	9.53	9.62
1866	NASDAQ	FULT	Tue, Oct 19, 1999	9.56	9.59	9.47	9.59
1865	NASDAQ	FULT	Mon, Oct 18, 1999	9.53	9.56	9.40	9.43
1864	NASDAQ	FULT	Fri, Oct 15, 1999	9.53	9.65	9.40	9.47
1863	NASDAQ	FULT	Thu, Oct 14, 1999	9.72	9.72	9.47	9.59
1862	NASDAQ	FULT	Wed, Oct 13, 1999	9.81	9.81	9.53	9.53
1861	NASDAQ	FULT	Tue, Oct 12, 1999	9.56	9.90	9.53	9.72
1860	NASDAQ	FULT	Mon, Oct 11, 1999	9.62	9.62	9.47	9.53
1859	NASDAQ	FULT	Fri, Oct 8, 1999	9.58	9.62	9.53	9.59
1858	NASDAQ	FULT	Thu, Oct 7, 1999	9.56	9.72	9.53	9.59
1857	NASDAQ	FULT	Wed, Oct 6, 1999	9.53	9.65	9.53	9.56
1856	NASDAQ	FULT	Tue, Oct 5, 1999	9.59	9.65	9.53	9.53
1855	NASDAQ	FULT	Mon, Oct 4, 1999	9.59	9.62	9.53	9.53
1854	NASDAQ	FULT	Fri, Oct 1, 1999	9.50	9.59	9.37	9.56
1853	NASDAQ	FULT	Thu, Sep 30, 1999	9.53	9.65	9.40	9.40
1852	NASDAQ	FULT	Wed, Sep 29, 1999	9.53	9.59	9.53	9.53
1851	NASDAQ	FULT	Tue, Sep 28, 1999	9.78	9.87	9.53	9.53
1850	NASDAQ	FULT	Mon, Sep 27, 1999	9.62	9.72	9.53	9.53
1849	NASDAQ	FULT	Fri, Sep 24, 1999	9.59	9.84	9.53	9.53
1848	NASDAQ	FULT	Thu, Sep 23, 1999	9.61	9.78	9.53	9.65
1847	NASDAQ	FULT	Wed, Sep 22, 1999	9.59	9.65	9.56	9.65
1846	NASDAQ	FULT	Tue, Sep 21, 1999	9.59	9.65	9.53	9.56
1845	NASDAQ	FULT	Mon, Sep 20, 1999	9.65	9.65	9.53	9.59
1844	NASDAQ	FULT	Fri, Sep 17, 1999	9.65	9.65	9.53	9.59
1843	NASDAQ	FULT	Thu, Sep 16, 1999	9.69	9.72	9.65	9.72
1842	NASDAQ	FULT	Wed, Sep 15, 1999	9.62	9.75	9.62	9.69
1841	NASDAQ	FULT	Tue, Sep 14, 1999	9.56	9.69	9.56	9.62
1840	NASDAQ	FULT	Mon, Sep 13, 1999	9.62	9.65	9.56	9.62
1839	NASDAQ	FULT	Fri, Sep 10, 1999	9.56	9.69	9.56	9.62
1838	NASDAQ	FULT	Thu, Sep 9, 1999	9.56	9.59	9.53	9.56
1837	NASDAQ	FULT	Wed, Sep 8, 1999	9.59	9.62	9.50	9.53
1836	NASDAQ	FULT	Tue, Sep 7, 1999	9.59	9.69	9.53	9.62
1835	NASDAQ	FULT	Fri, Sep 3, 1999	9.65	9.78	9.59	9.59
1834	NASDAQ	FULT	Thu, Sep 2, 1999	9.56	9.72	9.53	9.72
1833	NASDAQ	FULT	Wed, Sep 1, 1999	9.59	9.69	9.56	9.69
1832	NASDAQ	FULT	Tue, Aug 31, 1999	9.78	9.84	9.53	9.62
1831	NASDAQ	FULT	Mon, Aug 30, 1999	9.90	9.90	9.65	9.81
1830	NASDAQ	FULT	Fri, Aug 27, 1999	9.97	10.00	9.84	9.97
1829	NASDAQ	FULT	Thu, Aug 26, 1999	9.78	9.97	9.72	9.84
1828	NASDAQ	FULT	Wed, Aug 25, 1999	10.03	10.06	9.72	9.78
1827	NASDAQ	FULT	Tue, Aug 24, 1999	9.78	10.03	9.78	9.97
1826	NASDAQ	FULT	Mon, Aug 23, 1999	9.84	9.90	9.72	9.84
1825	NASDAQ	FULT	Fri, Aug 20, 1999	9.87	9.97	9.65	9.72
1824	NASDAQ	FULT	Thu, Aug 19, 1999	10.03	10.09	9.90	9.90
1823	NASDAQ	FULT	Wed, Aug 18, 1999	9.87	10.03	9.84	10.03
1822	NASDAQ	FULT	Tue, Aug 17, 1999	10.03	10.03	9.84	9.87
1821	NASDAQ	FULT	Mon, Aug 16, 1999	10.06	10.09	9.90	10.03
1820	NASDAQ	FULT	Fri, Aug 13, 1999	10.03	10.03	9.90	9.97
1819	NASDAQ	FULT	Thu, Aug 12, 1999	10.12	10.12	9.90	9.97
1818	NASDAQ	FULT	Wed, Aug 11, 1999	9.90	10.03	9.90	9.97
1817	NASDAQ	FULT	Tue, Aug 10, 1999	10.09	10.16	9.84	9.90
1816	NASDAQ	FULT	Mon, Aug 9, 1999	10.09	10.22	10.09	10.12
1815	NASDAQ	FULT	Fri, Aug 6, 1999	10.09	10.22	10.03	10.09
1814	NASDAQ	FULT	Thu, Aug 5, 1999	10.19	10.22	10.03	10.03
1813	NASDAQ	FULT	Wed, Aug 4, 1999	10.12	10.28	10.06	10.22
1812	NASDAQ	FULT	Tue, Aug 3, 1999	10.09	10.28	10.03	10.03
1811	NASDAQ	FULT	Mon, Aug 2, 1999	10.31	10.31	10.03	10.03
1810	NASDAQ	FULT	Fri, Jul 30, 1999	10.28	10.31	10.09	10.29
1809	NASDAQ	FULT	Thu, Jul 29, 1999	10.22	10.28	10.16	10.22
1808	NASDAQ	FULT	Wed, Jul 28, 1999	10.22	10.34	10.22	10.25
1807	NASDAQ	FULT	Tue, Jul 27, 1999	10.34	10.37	10.16	10.25
1806	NASDAQ	FULT	Mon, Jul 26, 1999	10.34	10.44	10.34	10.34
1805	NASDAQ	FULT	Fri, Jul 23, 1999	10.41	10.44	10.37	10.41
1804	NASDAQ	FULT	Thu, Jul 22, 1999	10.53	10.59	10.34	10.41
1803	NASDAQ	FULT	Wed, Jul 21, 1999	10.44	10.59	10.44	10.47
1802	NASDAQ	FULT	Tue, Jul 20, 1999	10.59	10.59	10.44	10.44
1801	NASDAQ	FULT	Mon, Jul 19, 1999	10.41	10.59	10.41	10.56
1800	NASDAQ	FULT	Fri, Jul 16, 1999	10.56	10.56	10.41	10.47
1799	NASDAQ	FULT	Thu, Jul 15, 1999	10.47	10.56	10.41	10.53
1798	NASDAQ	FULT	Wed, Jul 14, 1999	10.41	10.47	10.28	10.47
1797	NASDAQ	FULT	Tue, Jul 13, 1999	10.44	10.47	10.28	10.47
1796	NASDAQ	FULT	Mon, Jul 12, 1999	10.41	10.53	10.31	10.50
1795	NASDAQ	FULT	Fri, Jul 9, 1999	10.28	10.41	10.25	10.37
1794	NASDAQ	FULT	Thu, Jul 8, 1999	10.28	10.41	10.25	10.25
1793	NASDAQ	FULT	Wed, Jul 7, 1999	10.44	10.44	10.28	10.28
1792	NASDAQ	FULT	Tue, Jul 6, 1999	10.41	10.53	10.34	10.41
1791	NASDAQ	FULT	Fri, Jul 2, 1999	10.47	10.53	10.34	10.41
1790	NASDAQ	FULT	Thu, Jul 1, 1999	10.37	10.53	10.37	10.53
1789	NASDAQ	FULT	Wed, Jun 30, 1999	10.37	10.53	10.34	10.37
1788	NASDAQ	FULT	Tue, Jun 29, 1999	10.53	10.56	10.28	10.34
1787	NASDAQ	FULT	Mon, Jun 28, 1999	10.53	10.53	10.41	10.41
1786	NASDAQ	FULT	Fri, Jun 25, 1999	10.37	10.59	10.37	10.47
1785	NASDAQ	FULT	Thu, Jun 24, 1999	10.28	10.53	10.28	10.37
1784	NASDAQ	FULT	Wed, Jun 23, 1999	10.22	10.41	10.16	10.37
1783	NASDAQ	FULT	Tue, Jun 22, 1999	10.06	10.41	10.06	10.25
1782	NASDAQ	FULT	Mon, Jun 21, 1999	10.50	10.53	10.03	10.03
1781	NASDAQ	FULT	Fri, Jun 18, 1999	10.41	10.59	10.41	10.50
1780	NASDAQ	FULT	Thu, Jun 17, 1999	10.53	10.59	10.41	10.47
1779	NASDAQ	FULT	Wed, Jun 16, 1999	10.56	10.59	10.53	10.56
1778	NASDAQ	FULT	Tue, Jun 15, 1999	10.53	10.59	10.47	10.53
1777	NASDAQ	FULT	Mon, Jun 14, 1999	10.66	10.66	10.47	10.53
1776	NASDAQ	FULT	Fri, Jun 11, 1999	10.41	10.53	10.41	10.53
1775	NASDAQ	FULT	Thu, Jun 10, 1999	10.53	10.72	10.41	10.47
1774	NASDAQ	FULT	Wed, Jun 9, 1999	10.50	10.66	10.50	10.53
1773	NASDAQ	FULT	Tue, Jun 8, 1999	10.56	10.72	10.50	10.53
1772	NASDAQ	FULT	Mon, Jun 7, 1999	10.44	10.72	10.44	10.50
1771	NASDAQ	FULT	Fri, Jun 4, 1999	10.47	10.50	10.44	10.47
1770	NASDAQ	FULT	Thu, Jun 3, 1999	10.66	10.78	10.47	10.56
1769	NASDAQ	FULT	Wed, Jun 2, 1999	10.47	10.78	10.44	10.75
1768	NASDAQ	FULT	Tue, Jun 1, 1999	10.78	10.78	10.47	10.56
1767	NASDAQ	FULT	Fri, May 28, 1999	10.50	10.91	10.50	10.72
1766	NASDAQ	FULT	Thu, May 27, 1999	10.50	10.53	10.47	10.53
1765	NASDAQ	FULT	Wed, May 26, 1999	10.53	10.53	10.47	10.53
1764	NASDAQ	FULT	Tue, May 25, 1999	10.59	10.81	10.41	10.53
1763	NASDAQ	FULT	Mon, May 24, 1999	11.03	11.03	10.53	10.53
1762	NASDAQ	FULT	Fri, May 21, 1999	10.72	10.97	10.72	10.78
1761	NASDAQ	FULT	Thu, May 20, 1999	10.66	11.13	10.66	10.84
1760	NASDAQ	FULT	Wed, May 19, 1999	10.72	11.03	10.53	10.78
1759	NASDAQ	FULT	Tue, May 18, 1999	10.59	10.78	10.53	10.63
1758	NASDAQ	FULT	Mon, May 17, 1999	10.63	10.72	10.47	10.59
1757	NASDAQ	FULT	Fri, May 14, 1999	10.53	10.59	10.44	10.50
1756	NASDAQ	FULT	Thu, May 13, 1999	10.66	10.69	10.53	10.63
1755	NASDAQ	FULT	Wed, May 12, 1999	10.53	10.72	10.41	10.66
1754	NASDAQ	FULT	Tue, May 11, 1999	10.53	10.78	10.53	10.59
1753	NASDAQ	FULT	Mon, May 10, 1999	10.97	11.28	10.59	10.63
1752	NASDAQ	FULT	Fri, May 7, 1999	10.53	11.28	10.44	10.56
1751	NASDAQ	FULT	Thu, May 6, 1999	11.03	11.03	10.41	10.41
1750	NASDAQ	FULT	Wed, May 5, 1999	10.49	10.54	10.26	10.37
1749	NASDAQ	FULT	Tue, May 4, 1999	10.54	10.54	10.37	10.49
1748	NASDAQ	FULT	Mon, May 3, 1999	10.77	10.83	10.54	10.54
1747	NASDAQ	FULT	Fri, Apr 30, 1999	10.86	10.86	10.71	10.71
1746	NASDAQ	FULT	Thu, Apr 29, 1999	10.66	11.06	10.66	10.80
1745	NASDAQ	FULT	Wed, Apr 28, 1999	10.71	10.83	10.43	10.83
1744	NASDAQ	FULT	Tue, Apr 27, 1999	10.37	10.66	10.26	10.54
1743	NASDAQ	FULT	Mon, Apr 26, 1999	10.54	10.60	10.43	10.49
1742	NASDAQ	FULT	Fri, Apr 23, 1999	10.43	10.66	10.23	10.54
1741	NASDAQ	FULT	Thu, Apr 22, 1999	10.49	10.54	10.14	10.14
1740	NASDAQ	FULT	Wed, Apr 21, 1999	10.66	10.66	10.31	10.37
1739	NASDAQ	FULT	Tue, Apr 20, 1999	10.43	10.60	10.26	10.49
1738	NASDAQ	FULT	Mon, Apr 19, 1999	10.31	10.43	10.20	10.34
1737	NASDAQ	FULT	Fri, Apr 16, 1999	10.34	10.34	10.17	10.20
1736	NASDAQ	FULT	Thu, Apr 15, 1999	10.03	10.37	10.03	10.20
1735	NASDAQ	FULT	Wed, Apr 14, 1999	10.03	10.14	9.89	10.06
1734	NASDAQ	FULT	Tue, Apr 13, 1999	9.97	10.14	9.80	10.03
1733	NASDAQ	FULT	Mon, Apr 12, 1999	9.80	9.97	9.57	9.94
1732	NASDAQ	FULT	Fri, Apr 9, 1999	9.75	9.80	9.52	9.75
1731	NASDAQ	FULT	Thu, Apr 8, 1999	9.72	9.80	9.69	9.80
1730	NASDAQ	FULT	Wed, Apr 7, 1999	9.80	9.97	9.69	9.72
1729	NASDAQ	FULT	Tue, Apr 6, 1999	10.23	10.23	9.75	9.80
1728	NASDAQ	FULT	Mon, Apr 5, 1999	10.37	10.43	10.09	10.12
1727	NASDAQ	FULT	Thu, Apr 1, 1999	10.54	10.60	10.31	10.37
1726	NASDAQ	FULT	Wed, Mar 31, 1999	10.09	10.54	10.09	10.46
1725	NASDAQ	FULT	Tue, Mar 30, 1999	10.14	10.23	10.09	10.09
1724	NASDAQ	FULT	Mon, Mar 29, 1999	10.09	10.31	10.09	10.14
1723	NASDAQ	FULT	Fri, Mar 26, 1999	10.09	10.14	10.09	10.14
1722	NASDAQ	FULT	Thu, Mar 25, 1999	10.03	10.26	10.03	10.14
1721	NASDAQ	FULT	Wed, Mar 24, 1999	10.14	10.31	10.03	10.03
1720	NASDAQ	FULT	Tue, Mar 23, 1999	10.49	10.49	10.14	10.14
1719	NASDAQ	FULT	Mon, Mar 22, 1999	10.26	10.54	10.20	10.37
1718	NASDAQ	FULT	Fri, Mar 19, 1999	10.00	10.51	10.00	10.46
1717	NASDAQ	FULT	Thu, Mar 18, 1999	10.03	10.09	9.92	10.03
1716	NASDAQ	FULT	Wed, Mar 17, 1999	10.09	10.09	9.80	9.92
1715	NASDAQ	FULT	Tue, Mar 16, 1999	10.03	10.14	9.92	10.00
1714	NASDAQ	FULT	Mon, Mar 15, 1999	10.26	10.31	9.92	9.92
1713	NASDAQ	FULT	Fri, Mar 12, 1999	10.37	10.46	10.26	10.31
1712	NASDAQ	FULT	Thu, Mar 11, 1999	10.46	10.54	10.37	10.40
1711	NASDAQ	FULT	Wed, Mar 10, 1999	10.29	10.49	10.29	10.46
1710	NASDAQ	FULT	Tue, Mar 9, 1999	10.29	10.49	10.09	10.49
1709	NASDAQ	FULT	Mon, Mar 8, 1999	10.00	10.26	10.00	10.12
1708	NASDAQ	FULT	Fri, Mar 5, 1999	10.03	10.49	9.97	10.37
1707	NASDAQ	FULT	Thu, Mar 4, 1999	10.03	10.09	9.89	9.92
1706	NASDAQ	FULT	Wed, Mar 3, 1999	9.83	10.03	9.83	9.97
1705	NASDAQ	FULT	Tue, Mar 2, 1999	10.00	10.06	9.80	9.97
1704	NASDAQ	FULT	Mon, Mar 1, 1999	10.14	10.14	9.86	9.86
1703	NASDAQ	FULT	Fri, Feb 26, 1999	10.09	10.14	9.80	10.09
1702	NASDAQ	FULT	Thu, Feb 25, 1999	10.09	10.14	9.97	9.97
1701	NASDAQ	FULT	Wed, Feb 24, 1999	10.14	10.26	10.03	10.03
1700	NASDAQ	FULT	Tue, Feb 23, 1999	10.26	10.31	10.09	10.14
1699	NASDAQ	FULT	Mon, Feb 22, 1999	10.20	10.20	10.09	10.12
1698	NASDAQ	FULT	Fri, Feb 19, 1999	10.14	10.31	10.03	10.20
1697	NASDAQ	FULT	Thu, Feb 18, 1999	10.03	10.14	9.86	10.14
1696	NASDAQ	FULT	Wed, Feb 17, 1999	10.03	10.09	9.89	10.03
1695	NASDAQ	FULT	Tue, Feb 16, 1999	9.86	10.37	9.86	10.31
1694	NASDAQ	FULT	Fri, Feb 12, 1999	10.29	10.29	9.86	9.92
1693	NASDAQ	FULT	Thu, Feb 11, 1999	9.97	10.26	9.97	10.26
1692	NASDAQ	FULT	Wed, Feb 10, 1999	9.86	10.03	9.86	10.00
1691	NASDAQ	FULT	Tue, Feb 9, 1999	9.83	10.00	9.80	9.92
1690	NASDAQ	FULT	Mon, Feb 8, 1999	10.09	10.09	9.79	9.92
1689	NASDAQ	FULT	Fri, Feb 5, 1999	10.14	10.20	9.92	10.03
1688	NASDAQ	FULT	Thu, Feb 4, 1999	10.03	10.26	9.97	10.14
1687	NASDAQ	FULT	Wed, Feb 3, 1999	9.63	10.03	9.46	10.03
1686	NASDAQ	FULT	Tue, Feb 2, 1999	9.52	9.63	9.40	9.63
1685	NASDAQ	FULT	Mon, Feb 1, 1999	9.46	9.63	9.35	9.40
1684	NASDAQ	FULT	Fri, Jan 29, 1999	9.46	9.57	9.35	9.37
1683	NASDAQ	FULT	Thu, Jan 28, 1999	9.23	9.55	9.23	9.49
1682	NASDAQ	FULT	Wed, Jan 27, 1999	9.69	9.75	9.12	9.12
1681	NASDAQ	FULT	Tue, Jan 26, 1999	9.69	9.75	9.52	9.75
1680	NASDAQ	FULT	Mon, Jan 25, 1999	9.57	9.69	9.35	9.57
1679	NASDAQ	FULT	Fri, Jan 22, 1999	10.03	10.03	9.12	9.23
1678	NASDAQ	FULT	Thu, Jan 21, 1999	9.94	10.14	9.94	10.03
1677	NASDAQ	FULT	Wed, Jan 20, 1999	10.03	10.12	9.92	9.92
1676	NASDAQ	FULT	Tue, Jan 19, 1999	9.92	9.97	9.80	9.97
1675	NASDAQ	FULT	Fri, Jan 15, 1999	9.72	9.92	9.57	9.92
1674	NASDAQ	FULT	Thu, Jan 14, 1999	9.92	9.92	9.57	9.57
1673	NASDAQ	FULT	Wed, Jan 13, 1999	9.57	9.92	9.52	9.75
1672	NASDAQ	FULT	Tue, Jan 12, 1999	9.97	9.97	9.86	9.97
1671	NASDAQ	FULT	Mon, Jan 11, 1999	9.80	9.97	9.80	9.97
1670	NASDAQ	FULT	Fri, Jan 8, 1999	10.09	10.20	9.80	9.97
1669	NASDAQ	FULT	Thu, Jan 7, 1999	10.03	10.20	9.86	10.20
1668	NASDAQ	FULT	Wed, Jan 6, 1999	10.03	10.14	9.92	10.06
1667	NASDAQ	FULT	Tue, Jan 5, 1999	9.69	10.14	9.69	9.97
1666	NASDAQ	FULT	Mon, Jan 4, 1999	9.92	10.14	9.46	9.69
1665	NASDAQ	FULT	Thu, Dec 31, 1998	10.03	10.31	9.80	10.26
1664	NASDAQ	FULT	Wed, Dec 30, 1998	9.80	9.97	9.72	9.92
1663	NASDAQ	FULT	Tue, Dec 29, 1998	9.66	9.86	9.66	9.72
1662	NASDAQ	FULT	Mon, Dec 28, 1998	9.86	9.86	9.66	9.75
1661	NASDAQ	FULT	Thu, Dec 24, 1998	9.72	9.80	9.57	9.77
1660	NASDAQ	FULT	Wed, Dec 23, 1998	9.69	9.94	9.55	9.55
1659	NASDAQ	FULT	Tue, Dec 22, 1998	10.14	10.20	9.32	9.35
1658	NASDAQ	FULT	Mon, Dec 21, 1998	10.03	10.20	10.03	10.09
1657	NASDAQ	FULT	Fri, Dec 18, 1998	10.26	10.31	10.03	10.03
1656	NASDAQ	FULT	Thu, Dec 17, 1998	10.20	10.49	10.09	10.26
1655	NASDAQ	FULT	Wed, Dec 16, 1998	10.09	10.26	10.03	10.09
1654	NASDAQ	FULT	Tue, Dec 15, 1998	10.26	10.43	9.92	9.92
1653	NASDAQ	FULT	Mon, Dec 14, 1998	10.37	10.49	10.09	10.31
1652	NASDAQ	FULT	Fri, Dec 11, 1998	10.20	10.26	10.09	10.26
1651	NASDAQ	FULT	Thu, Dec 10, 1998	10.03	10.20	10.03	10.09
1650	NASDAQ	FULT	Wed, Dec 9, 1998	10.09	10.31	10.03	10.14
1649	NASDAQ	FULT	Tue, Dec 8, 1998	10.14	10.31	10.03	10.14
1648	NASDAQ	FULT	Mon, Dec 7, 1998	10.14	10.31	10.09	10.26
1647	NASDAQ	FULT	Fri, Dec 4, 1998	10.03	10.31	9.92	10.14
1646	NASDAQ	FULT	Thu, Dec 3, 1998	10.14	10.31	10.00	10.26
1645	NASDAQ	FULT	Wed, Dec 2, 1998	9.86	10.09	9.86	10.09
1644	NASDAQ	FULT	Tue, Dec 1, 1998	10.26	10.26	9.75	9.92
1643	NASDAQ	FULT	Mon, Nov 30, 1998	10.66	10.66	9.97	10.03
1642	NASDAQ	FULT	Fri, Nov 27, 1998	10.43	10.49	10.29	10.49
1641	NASDAQ	FULT	Wed, Nov 25, 1998	10.43	10.49	10.20	10.49
1640	NASDAQ	FULT	Tue, Nov 24, 1998	10.20	10.43	10.20	10.43
1639	NASDAQ	FULT	Mon, Nov 23, 1998	10.14	10.43	10.09	10.20
1638	NASDAQ	FULT	Fri, Nov 20, 1998	10.49	10.49	9.97	10.14
1637	NASDAQ	FULT	Thu, Nov 19, 1998	10.31	10.49	10.26	10.49
1636	NASDAQ	FULT	Wed, Nov 18, 1998	10.37	10.49	10.31	10.31
1635	NASDAQ	FULT	Tue, Nov 17, 1998	10.60	10.66	10.37	10.43
1634	NASDAQ	FULT	Mon, Nov 16, 1998	10.60	10.66	10.37	10.49
1633	NASDAQ	FULT	Fri, Nov 13, 1998	10.26	10.54	10.26	10.26
1632	NASDAQ	FULT	Thu, Nov 12, 1998	10.49	10.54	10.26	10.37
1631	NASDAQ	FULT	Wed, Nov 11, 1998	9.97	10.37	9.97	10.17
1630	NASDAQ	FULT	Tue, Nov 10, 1998	10.14	10.26	9.97	10.12
1629	NASDAQ	FULT	Mon, Nov 9, 1998	10.37	10.43	10.09	10.31
1628	NASDAQ	FULT	Fri, Nov 6, 1998	10.37	10.37	10.24	10.37
1627	NASDAQ	FULT	Thu, Nov 5, 1998	9.97	10.37	9.92	10.26
1626	NASDAQ	FULT	Wed, Nov 4, 1998	9.86	10.31	9.86	10.14
1625	NASDAQ	FULT	Tue, Nov 3, 1998	9.80	10.03	9.69	9.97
1624	NASDAQ	FULT	Mon, Nov 2, 1998	9.46	10.03	9.35	9.94
1623	NASDAQ	FULT	Fri, Oct 30, 1998	9.63	9.75	9.35	9.40
1622	NASDAQ	FULT	Thu, Oct 29, 1998	9.23	9.63	9.23	9.63
1621	NASDAQ	FULT	Wed, Oct 28, 1998	9.29	9.46	9.18	9.46
1620	NASDAQ	FULT	Tue, Oct 27, 1998	9.35	9.57	9.29	9.35
1619	NASDAQ	FULT	Mon, Oct 26, 1998	9.63	9.63	9.29	9.40
1618	NASDAQ	FULT	Fri, Oct 23, 1998	9.52	9.63	9.46	9.60
1617	NASDAQ	FULT	Thu, Oct 22, 1998	9.57	9.63	9.49	9.63
1616	NASDAQ	FULT	Wed, Oct 21, 1998	10.14	10.14	9.52	9.63
1615	NASDAQ	FULT	Tue, Oct 20, 1998	9.97	10.26	9.92	9.92
1614	NASDAQ	FULT	Mon, Oct 19, 1998	9.40	9.97	9.29	9.80
1613	NASDAQ	FULT	Fri, Oct 16, 1998	9.18	9.35	9.12	9.29
1612	NASDAQ	FULT	Thu, Oct 15, 1998	9.18	9.18	9.06	9.15
1611	NASDAQ	FULT	Wed, Oct 14, 1998	9.18	9.20	9.03	9.12
1610	NASDAQ	FULT	Tue, Oct 13, 1998	8.89	9.23	8.78	9.09
1609	NASDAQ	FULT	Mon, Oct 12, 1998	9.12	9.12	8.78	9.00
1608	NASDAQ	FULT	Fri, Oct 9, 1998	8.72	9.06	8.63	8.72
1607	NASDAQ	FULT	Thu, Oct 8, 1998	8.66	8.72	7.75	8.21
1606	NASDAQ	FULT	Wed, Oct 7, 1998	8.89	9.23	8.58	8.66
1605	NASDAQ	FULT	Tue, Oct 6, 1998	9.12	9.35	8.83	9.12
1604	NASDAQ	FULT	Mon, Oct 5, 1998	9.12	9.29	8.95	9.22
1603	NASDAQ	FULT	Fri, Oct 2, 1998	9.12	9.46	9.12	9.20
1602	NASDAQ	FULT	Thu, Oct 1, 1998	9.12	9.32	9.06	9.20
1601	NASDAQ	FULT	Wed, Sep 30, 1998	9.63	9.63	9.12	9.12
1600	NASDAQ	FULT	Tue, Sep 29, 1998	9.63	9.66	9.49	9.52
1599	NASDAQ	FULT	Mon, Sep 28, 1998	9.69	9.69	9.52	9.57
1598	NASDAQ	FULT	Fri, Sep 25, 1998	9.55	9.69	9.55	9.63
1597	NASDAQ	FULT	Thu, Sep 24, 1998	9.80	9.80	9.63	9.66
1596	NASDAQ	FULT	Wed, Sep 23, 1998	10.03	10.03	9.75	9.75
1595	NASDAQ	FULT	Tue, Sep 22, 1998	10.03	10.03	9.63	9.92
1594	NASDAQ	FULT	Mon, Sep 21, 1998	9.57	9.75	9.52	9.63
1593	NASDAQ	FULT	Fri, Sep 18, 1998	10.03	10.03	9.57	9.77
1592	NASDAQ	FULT	Thu, Sep 17, 1998	9.80	9.86	9.57	9.63
1591	NASDAQ	FULT	Wed, Sep 16, 1998	9.57	10.03	9.57	10.03
1590	NASDAQ	FULT	Tue, Sep 15, 1998	9.63	9.80	9.29	9.80
1589	NASDAQ	FULT	Mon, Sep 14, 1998	9.63	9.63	9.26	9.46
1588	NASDAQ	FULT	Fri, Sep 11, 1998	9.35	9.57	8.95	9.40
1587	NASDAQ	FULT	Thu, Sep 10, 1998	9.60	9.60	8.95	9.12
1586	NASDAQ	FULT	Wed, Sep 9, 1998	9.63	9.63	9.40	9.46
1585	NASDAQ	FULT	Tue, Sep 8, 1998	9.63	9.80	9.46	9.60
1584	NASDAQ	FULT	Fri, Sep 4, 1998	9.55	9.60	9.26	9.40
1583	NASDAQ	FULT	Thu, Sep 3, 1998	9.63	9.63	9.12	9.23
1582	NASDAQ	FULT	Wed, Sep 2, 1998	9.75	9.86	9.49	9.60
1581	NASDAQ	FULT	Tue, Sep 1, 1998	9.00	9.77	8.95	9.63
1580	NASDAQ	FULT	Mon, Aug 31, 1998	9.80	9.80	8.95	8.95
1579	NASDAQ	FULT	Fri, Aug 28, 1998	9.35	10.03	9.35	9.55
1578	NASDAQ	FULT	Thu, Aug 27, 1998	9.40	10.03	9.40	9.57
1577	NASDAQ	FULT	Wed, Aug 26, 1998	10.23	10.23	9.57	10.03
1576	NASDAQ	FULT	Tue, Aug 25, 1998	10.20	10.26	10.09	10.12
1575	NASDAQ	FULT	Mon, Aug 24, 1998	10.14	10.31	9.94	10.09
1574	NASDAQ	FULT	Fri, Aug 21, 1998	10.71	10.71	10.17	10.20
1573	NASDAQ	FULT	Thu, Aug 20, 1998	10.60	10.77	10.43	10.51
1572	NASDAQ	FULT	Wed, Aug 19, 1998	10.71	11.00	10.54	10.54
1571	NASDAQ	FULT	Tue, Aug 18, 1998	10.66	10.94	10.49	10.94
1570	NASDAQ	FULT	Mon, Aug 17, 1998	10.88	10.88	10.49	10.69
1569	NASDAQ	FULT	Fri, Aug 14, 1998	10.71	10.94	10.49	10.49
1568	NASDAQ	FULT	Thu, Aug 13, 1998	10.60	10.94	10.49	10.49
1567	NASDAQ	FULT	Wed, Aug 12, 1998	10.71	10.83	10.43	10.60
1566	NASDAQ	FULT	Tue, Aug 11, 1998	10.80	10.86	10.37	10.46
1565	NASDAQ	FULT	Mon, Aug 10, 1998	11.14	11.14	10.83	10.86
1564	NASDAQ	FULT	Fri, Aug 7, 1998	10.74	11.06	10.60	11.06
1563	NASDAQ	FULT	Thu, Aug 6, 1998	10.69	10.80	10.37	10.66
1562	NASDAQ	FULT	Wed, Aug 5, 1998	10.51	10.77	10.37	10.47
1561	NASDAQ	FULT	Tue, Aug 4, 1998	10.88	10.94	10.60	10.60
1560	NASDAQ	FULT	Mon, Aug 3, 1998	11.08	11.08	10.71	10.91
1559	NASDAQ	FULT	Fri, Jul 31, 1998	11.40	11.40	10.94	11.08
1558	NASDAQ	FULT	Thu, Jul 30, 1998	11.40	11.45	11.06	11.17
1557	NASDAQ	FULT	Wed, Jul 29, 1998	11.00	11.45	11.00	11.34
1556	NASDAQ	FULT	Tue, Jul 28, 1998	11.23	11.45	11.06	11.17
1555	NASDAQ	FULT	Mon, Jul 27, 1998	11.57	11.57	11.23	11.23
1554	NASDAQ	FULT	Fri, Jul 24, 1998	11.85	11.85	11.57	11.60
1553	NASDAQ	FULT	Thu, Jul 23, 1998	11.80	12.02	11.57	11.68
1552	NASDAQ	FULT	Wed, Jul 22, 1998	11.63	11.85	11.63	11.63
1551	NASDAQ	FULT	Tue, Jul 21, 1998	11.85	12.08	11.68	11.85
1550	NASDAQ	FULT	Mon, Jul 20, 1998	11.68	12.02	11.68	12.02
1549	NASDAQ	FULT	Fri, Jul 17, 1998	11.97	11.97	11.74	11.77
1548	NASDAQ	FULT	Thu, Jul 16, 1998	11.91	11.91	11.68	11.91
1547	NASDAQ	FULT	Wed, Jul 15, 1998	11.97	11.97	11.74	11.91
1546	NASDAQ	FULT	Tue, Jul 14, 1998	11.63	11.85	11.57	11.85
1545	NASDAQ	FULT	Mon, Jul 13, 1998	11.51	11.85	11.45	11.51
1544	NASDAQ	FULT	Fri, Jul 10, 1998	11.51	11.51	11.34	11.45
1543	NASDAQ	FULT	Thu, Jul 9, 1998	11.31	11.51	11.31	11.51
1542	NASDAQ	FULT	Wed, Jul 8, 1998	11.37	11.40	11.23	11.40
1541	NASDAQ	FULT	Tue, Jul 7, 1998	11.00	11.40	11.00	11.26
1540	NASDAQ	FULT	Mon, Jul 6, 1998	11.51	11.51	11.06	11.23
1539	NASDAQ	FULT	Thu, Jul 2, 1998	11.51	11.51	11.34	11.37
1538	NASDAQ	FULT	Wed, Jul 1, 1998	11.57	11.57	11.06	11.57
1537	NASDAQ	FULT	Tue, Jun 30, 1998	10.86	11.68	10.74	11.57
1536	NASDAQ	FULT	Mon, Jun 29, 1998	11.03	11.17	10.80	10.86
1535	NASDAQ	FULT	Fri, Jun 26, 1998	10.91	11.28	10.91	11.14
1534	NASDAQ	FULT	Thu, Jun 25, 1998	11.11	11.17	10.94	11.00
1533	NASDAQ	FULT	Wed, Jun 24, 1998	11.17	11.17	10.88	11.06
1532	NASDAQ	FULT	Tue, Jun 23, 1998	11.17	11.28	10.83	11.06
1531	NASDAQ	FULT	Mon, Jun 22, 1998	10.94	11.23	10.94	10.94
1530	NASDAQ	FULT	Fri, Jun 19, 1998	11.11	11.40	11.06	11.17
1529	NASDAQ	FULT	Thu, Jun 18, 1998	11.34	11.68	11.17	11.28
1528	NASDAQ	FULT	Wed, Jun 17, 1998	11.40	11.57	11.23	11.48
1527	NASDAQ	FULT	Tue, Jun 16, 1998	10.94	11.34	10.94	11.34
1526	NASDAQ	FULT	Mon, Jun 15, 1998	11.06	11.17	10.94	11.00
1525	NASDAQ	FULT	Fri, Jun 12, 1998	11.06	11.51	10.83	11.06
1524	NASDAQ	FULT	Thu, Jun 11, 1998	11.85	11.91	11.06	11.45
1523	NASDAQ	FULT	Wed, Jun 10, 1998	12.20	12.20	11.97	12.00
1522	NASDAQ	FULT	Tue, Jun 9, 1998	12.02	12.31	11.85	11.91
1521	NASDAQ	FULT	Mon, Jun 8, 1998	11.97	12.31	11.97	12.31
1520	NASDAQ	FULT	Fri, Jun 5, 1998	11.85	12.31	11.85	12.08
1519	NASDAQ	FULT	Thu, Jun 4, 1998	11.85	12.31	11.85	12.31
1518	NASDAQ	FULT	Wed, Jun 3, 1998	12.00	12.31	11.85	11.88
1517	NASDAQ	FULT	Tue, Jun 2, 1998	11.97	12.31	11.97	12.28
1516	NASDAQ	FULT	Mon, Jun 1, 1998	11.97	12.42	11.85	12.05
1515	NASDAQ	FULT	Fri, May 29, 1998	12.25	12.37	11.85	11.97
1514	NASDAQ	FULT	Thu, May 28, 1998	11.85	12.54	11.83	12.31
1513	NASDAQ	FULT	Wed, May 27, 1998	11.94	12.24	11.67	11.67
1512	NASDAQ	FULT	Tue, May 26, 1998	12.58	12.58	12.13	12.22
1511	NASDAQ	FULT	Fri, May 22, 1998	12.81	12.81	11.85	12.42
1510	NASDAQ	FULT	Thu, May 21, 1998	12.67	12.67	12.49	12.63
1509	NASDAQ	FULT	Wed, May 20, 1998	12.81	12.86	12.58	12.58
1508	NASDAQ	FULT	Tue, May 19, 1998	12.63	12.77	12.63	12.77
1507	NASDAQ	FULT	Mon, May 18, 1998	12.58	12.77	12.40	12.72
1506	NASDAQ	FULT	Fri, May 15, 1998	12.86	12.86	12.65	12.65
1505	NASDAQ	FULT	Thu, May 14, 1998	12.99	13.11	12.77	12.77
1504	NASDAQ	FULT	Wed, May 13, 1998	12.95	13.20	12.95	13.08
1503	NASDAQ	FULT	Tue, May 12, 1998	13.15	13.15	12.86	12.95
1502	NASDAQ	FULT	Mon, May 11, 1998	13.04	13.18	13.04	13.13
1501	NASDAQ	FULT	Fri, May 8, 1998	12.99	13.18	12.99	13.08
1500	NASDAQ	FULT	Thu, May 7, 1998	13.40	13.40	12.99	13.00
1499	NASDAQ	FULT	Wed, May 6, 1998	13.22	13.40	13.04	13.40
1498	NASDAQ	FULT	Tue, May 5, 1998	13.31	13.49	13.04	13.11
1497	NASDAQ	FULT	Mon, May 4, 1998	13.31	13.45	13.22	13.27
1496	NASDAQ	FULT	Fri, May 1, 1998	13.31	13.36	13.08	13.36
1495	NASDAQ	FULT	Thu, Apr 30, 1998	13.22	13.31	13.13	13.27
1494	NASDAQ	FULT	Wed, Apr 29, 1998	13.49	13.49	13.04	13.27
1493	NASDAQ	FULT	Tue, Apr 28, 1998	12.95	13.49	12.95	13.15
1492	NASDAQ	FULT	Mon, Apr 27, 1998	13.18	13.45	13.04	13.13
1491	NASDAQ	FULT	Fri, Apr 24, 1998	13.72	13.72	13.27	13.45
1490	NASDAQ	FULT	Thu, Apr 23, 1998	13.68	13.72	13.59	13.68
1489	NASDAQ	FULT	Wed, Apr 22, 1998	13.72	13.72	13.40	13.63
1488	NASDAQ	FULT	Tue, Apr 21, 1998	13.08	13.71	13.04	13.71
1487	NASDAQ	FULT	Mon, Apr 20, 1998	12.90	13.08	12.77	13.08
1486	NASDAQ	FULT	Fri, Apr 17, 1998	12.67	12.86	12.63	12.86
1485	NASDAQ	FULT	Thu, Apr 16, 1998	12.63	12.77	12.45	12.72
1484	NASDAQ	FULT	Wed, Apr 15, 1998	12.40	12.67	12.26	12.63
1483	NASDAQ	FULT	Tue, Apr 14, 1998	11.81	12.40	11.81	12.33
1482	NASDAQ	FULT	Mon, Apr 13, 1998	11.94	11.94	11.85	11.90
1481	NASDAQ	FULT	Thu, Apr 9, 1998	11.99	11.99	11.85	11.85
1480	NASDAQ	FULT	Wed, Apr 8, 1998	11.88	12.01	11.85	11.88
1479	NASDAQ	FULT	Tue, Apr 7, 1998	11.85	11.94	11.85	11.88
1478	NASDAQ	FULT	Mon, Apr 6, 1998	12.04	12.04	11.76	11.76
1477	NASDAQ	FULT	Fri, Apr 3, 1998	11.99	12.04	11.85	12.04
1476	NASDAQ	FULT	Thu, Apr 2, 1998	11.76	11.99	11.76	11.99
1475	NASDAQ	FULT	Wed, Apr 1, 1998	11.85	11.99	11.85	11.99
1474	NASDAQ	FULT	Tue, Mar 31, 1998	12.04	12.04	11.85	11.94
1473	NASDAQ	FULT	Mon, Mar 30, 1998	11.94	12.04	11.76	11.97
1472	NASDAQ	FULT	Fri, Mar 27, 1998	11.99	11.99	11.85	11.97
1471	NASDAQ	FULT	Thu, Mar 26, 1998	12.04	12.04	11.85	11.88
1470	NASDAQ	FULT	Wed, Mar 25, 1998	12.04	12.13	11.94	11.94
1469	NASDAQ	FULT	Tue, Mar 24, 1998	12.04	12.04	11.79	12.04
1468	NASDAQ	FULT	Mon, Mar 23, 1998	12.13	12.13	11.81	11.85
1467	NASDAQ	FULT	Fri, Mar 20, 1998	11.99	12.13	11.94	12.08
1466	NASDAQ	FULT	Thu, Mar 19, 1998	12.08	12.08	11.85	11.92
1465	NASDAQ	FULT	Wed, Mar 18, 1998	11.85	12.13	11.81	11.99
1464	NASDAQ	FULT	Tue, Mar 17, 1998	11.76	12.04	11.76	12.04
1463	NASDAQ	FULT	Mon, Mar 16, 1998	11.76	11.99	11.63	11.85
1462	NASDAQ	FULT	Fri, Mar 13, 1998	11.85	11.85	11.53	11.56
1461	NASDAQ	FULT	Thu, Mar 12, 1998	11.94	11.94	11.58	11.58
1460	NASDAQ	FULT	Wed, Mar 11, 1998	11.72	11.85	11.72	11.81
1459	NASDAQ	FULT	Tue, Mar 10, 1998	11.69	11.76	11.58	11.58
1458	NASDAQ	FULT	Mon, Mar 9, 1998	11.72	11.72	11.63	11.68
1457	NASDAQ	FULT	Fri, Mar 6, 1998	11.58	11.67	11.58	11.65
1456	NASDAQ	FULT	Thu, Mar 5, 1998	11.76	11.76	11.53	11.63
1455	NASDAQ	FULT	Wed, Mar 4, 1998	11.67	11.67	11.58	11.60
1454	NASDAQ	FULT	Tue, Mar 3, 1998	11.49	11.67	11.49	11.67
1453	NASDAQ	FULT	Mon, Mar 2, 1998	11.76	11.76	11.49	11.51
1452	NASDAQ	FULT	Fri, Feb 27, 1998	11.72	11.76	11.67	11.74
1451	NASDAQ	FULT	Thu, Feb 26, 1998	11.69	11.72	11.63	11.67
1450	NASDAQ	FULT	Wed, Feb 25, 1998	11.58	11.67	11.49	11.65
1449	NASDAQ	FULT	Tue, Feb 24, 1998	11.67	11.67	11.49	11.51
1448	NASDAQ	FULT	Mon, Feb 23, 1998	11.53	11.67	11.53	11.65
1447	NASDAQ	FULT	Fri, Feb 20, 1998	11.63	11.67	11.51	11.58
1446	NASDAQ	FULT	Thu, Feb 19, 1998	11.67	11.76	11.53	11.63
1445	NASDAQ	FULT	Wed, Feb 18, 1998	11.67	11.85	11.58	11.72
1444	NASDAQ	FULT	Tue, Feb 17, 1998	11.63	11.72	11.45	11.65
1443	NASDAQ	FULT	Fri, Feb 13, 1998	11.63	11.67	11.51	11.63
1442	NASDAQ	FULT	Thu, Feb 12, 1998	11.67	11.67	11.44	11.67
1441	NASDAQ	FULT	Wed, Feb 11, 1998	11.35	11.67	11.35	11.63
1440	NASDAQ	FULT	Tue, Feb 10, 1998	11.35	11.49	11.31	11.49
1439	NASDAQ	FULT	Mon, Feb 9, 1998	11.31	11.49	11.31	11.44
1438	NASDAQ	FULT	Fri, Feb 6, 1998	11.40	11.49	11.31	11.31
1437	NASDAQ	FULT	Thu, Feb 5, 1998	11.31	11.49	11.31	11.49
1436	NASDAQ	FULT	Wed, Feb 4, 1998	11.40	11.40	11.22	11.35
1435	NASDAQ	FULT	Tue, Feb 3, 1998	10.99	11.40	10.94	11.17
1434	NASDAQ	FULT	Mon, Feb 2, 1998	10.94	11.10	10.94	10.94
1433	NASDAQ	FULT	Fri, Jan 30, 1998	11.17	11.17	10.96	11.03
1432	NASDAQ	FULT	Thu, Jan 29, 1998	11.12	11.17	10.94	11.12
1431	NASDAQ	FULT	Wed, Jan 28, 1998	10.85	11.12	10.85	11.03
1430	NASDAQ	FULT	Tue, Jan 27, 1998	10.94	10.99	10.67	10.85
1429	NASDAQ	FULT	Mon, Jan 26, 1998	11.22	11.40	10.94	10.94
1428	NASDAQ	FULT	Fri, Jan 23, 1998	11.49	11.49	11.31	11.33
1427	NASDAQ	FULT	Thu, Jan 22, 1998	11.58	11.58	11.35	11.40
1426	NASDAQ	FULT	Wed, Jan 21, 1998	11.53	11.58	11.40	11.58
1425	NASDAQ	FULT	Tue, Jan 20, 1998	11.49	11.58	11.35	11.49
1424	NASDAQ	FULT	Fri, Jan 16, 1998	11.17	11.49	11.17	11.49
1423	NASDAQ	FULT	Thu, Jan 15, 1998	11.31	11.31	11.08	11.17
1422	NASDAQ	FULT	Wed, Jan 14, 1998	11.31	11.31	11.15	11.31
1421	NASDAQ	FULT	Tue, Jan 13, 1998	11.49	11.49	11.08	11.22
1420	NASDAQ	FULT	Mon, Jan 12, 1998	11.12	11.33	10.94	11.33
1419	NASDAQ	FULT	Fri, Jan 9, 1998	11.31	11.31	10.94	11.10
1418	NASDAQ	FULT	Thu, Jan 8, 1998	11.31	11.67	11.08	11.08
1417	NASDAQ	FULT	Wed, Jan 7, 1998	11.67	11.67	11.31	11.31
1416	NASDAQ	FULT	Tue, Jan 6, 1998	11.76	11.76	11.40	11.67
1415	NASDAQ	FULT	Mon, Jan 5, 1998	11.76	11.94	11.67	11.67
1414	NASDAQ	FULT	Fri, Jan 2, 1998	11.67	11.99	11.67	11.94
1413	NASDAQ	FULT	Wed, Dec 31, 1997	11.85	11.99	11.69	11.85
1412	NASDAQ	FULT	Tue, Dec 30, 1997	11.58	11.85	11.58	11.85
1411	NASDAQ	FULT	Mon, Dec 29, 1997	11.58	11.76	11.40	11.49
1410	NASDAQ	FULT	Fri, Dec 26, 1997	11.40	11.49	11.12	11.40
1409	NASDAQ	FULT	Wed, Dec 24, 1997	11.12	11.22	11.12	11.17
1408	NASDAQ	FULT	Tue, Dec 23, 1997	11.03	11.17	10.94	11.15
1407	NASDAQ	FULT	Mon, Dec 22, 1997	11.12	11.12	10.99	11.12
1406	NASDAQ	FULT	Fri, Dec 19, 1997	11.03	11.03	10.90	10.94
1405	NASDAQ	FULT	Thu, Dec 18, 1997	11.22	11.22	10.94	10.94
1404	NASDAQ	FULT	Wed, Dec 17, 1997	11.12	11.12	10.99	10.99
1403	NASDAQ	FULT	Tue, Dec 16, 1997	11.12	11.12	10.85	11.03
1402	NASDAQ	FULT	Mon, Dec 15, 1997	11.22	11.22	10.85	11.03
1401	NASDAQ	FULT	Fri, Dec 12, 1997	11.08	11.19	10.90	11.02
1400	NASDAQ	FULT	Thu, Dec 11, 1997	11.08	11.08	10.94	11.08
1399	NASDAQ	FULT	Wed, Dec 10, 1997	10.90	11.08	10.90	11.08
1398	NASDAQ	FULT	Tue, Dec 9, 1997	11.08	11.08	10.96	11.03
1397	NASDAQ	FULT	Mon, Dec 8, 1997	11.03	11.08	10.94	11.08
1396	NASDAQ	FULT	Fri, Dec 5, 1997	10.99	11.12	10.94	10.94
1395	NASDAQ	FULT	Thu, Dec 4, 1997	11.12	11.12	10.94	10.99
1394	NASDAQ	FULT	Wed, Dec 3, 1997	11.03	11.12	10.99	11.01
1393	NASDAQ	FULT	Tue, Dec 2, 1997	11.22	11.22	10.99	11.03
1392	NASDAQ	FULT	Mon, Dec 1, 1997	11.17	11.26	11.17	11.17
1391	NASDAQ	FULT	Fri, Nov 28, 1997	11.22	11.22	11.17	11.17
1390	NASDAQ	FULT	Wed, Nov 26, 1997	11.26	11.26	11.03	11.22
1389	NASDAQ	FULT	Tue, Nov 25, 1997	11.17	11.31	11.08	11.15
1388	NASDAQ	FULT	Mon, Nov 24, 1997	11.12	11.40	10.94	11.37
1387	NASDAQ	FULT	Fri, Nov 21, 1997	10.67	11.31	10.67	11.12
1386	NASDAQ	FULT	Thu, Nov 20, 1997	10.67	10.85	10.67	10.85
1385	NASDAQ	FULT	Wed, Nov 19, 1997	10.76	10.80	10.49	10.76
1384	NASDAQ	FULT	Tue, Nov 18, 1997	10.44	10.67	10.39	10.44
1383	NASDAQ	FULT	Mon, Nov 17, 1997	10.26	10.39	10.26	10.35
1382	NASDAQ	FULT	Fri, Nov 14, 1997	10.30	10.35	10.21	10.21
1381	NASDAQ	FULT	Thu, Nov 13, 1997	10.35	10.39	10.30	10.37
1380	NASDAQ	FULT	Wed, Nov 12, 1997	10.30	10.49	10.30	10.36
1379	NASDAQ	FULT	Tue, Nov 11, 1997	10.44	10.49	10.39	10.39
1378	NASDAQ	FULT	Mon, Nov 10, 1997	10.30	10.49	10.30	10.39
1377	NASDAQ	FULT	Fri, Nov 7, 1997	10.49	10.49	10.30	10.44
1376	NASDAQ	FULT	Thu, Nov 6, 1997	10.58	10.58	10.39	10.53
1375	NASDAQ	FULT	Wed, Nov 5, 1997	10.49	10.58	10.39	10.58
1374	NASDAQ	FULT	Tue, Nov 4, 1997	10.39	10.49	10.39	10.42
1373	NASDAQ	FULT	Mon, Nov 3, 1997	10.39	10.58	10.39	10.42
1372	NASDAQ	FULT	Fri, Oct 31, 1997	10.58	10.58	10.39	10.58
1371	NASDAQ	FULT	Thu, Oct 30, 1997	10.21	10.58	10.21	10.58
1370	NASDAQ	FULT	Wed, Oct 29, 1997	10.58	10.58	10.30	10.44
1369	NASDAQ	FULT	Tue, Oct 28, 1997	10.39	10.71	10.21	10.26
1368	NASDAQ	FULT	Mon, Oct 27, 1997	10.80	11.03	10.67	10.67
1367	NASDAQ	FULT	Fri, Oct 24, 1997	10.94	10.94	10.80	10.92
1366	NASDAQ	FULT	Thu, Oct 23, 1997	10.71	10.94	10.71	10.76
1365	NASDAQ	FULT	Wed, Oct 22, 1997	11.22	11.22	10.99	11.01
1364	NASDAQ	FULT	Tue, Oct 21, 1997	10.94	11.12	10.85	10.99
1363	NASDAQ	FULT	Mon, Oct 20, 1997	10.76	10.90	10.76	10.85
1362	NASDAQ	FULT	Fri, Oct 17, 1997	10.90	11.08	10.80	10.80
1361	NASDAQ	FULT	Thu, Oct 16, 1997	10.94	11.22	10.94	10.99
1360	NASDAQ	FULT	Wed, Oct 15, 1997	10.76	11.12	10.58	11.08
1359	NASDAQ	FULT	Tue, Oct 14, 1997	10.80	10.80	10.67	10.69
1358	NASDAQ	FULT	Mon, Oct 13, 1997	10.85	10.85	10.78	10.80
1357	NASDAQ	FULT	Fri, Oct 10, 1997	10.76	10.85	10.49	10.83
1356	NASDAQ	FULT	Thu, Oct 9, 1997	10.80	10.80	10.49	10.65
1355	NASDAQ	FULT	Wed, Oct 8, 1997	10.85	10.85	10.67	10.85
1354	NASDAQ	FULT	Tue, Oct 7, 1997	10.76	10.80	10.62	10.71
1353	NASDAQ	FULT	Mon, Oct 6, 1997	10.80	10.80	10.58	10.76
1352	NASDAQ	FULT	Fri, Oct 3, 1997	10.85	10.85	10.49	10.53
1351	NASDAQ	FULT	Thu, Oct 2, 1997	10.80	11.08	10.80	10.85
1350	NASDAQ	FULT	Wed, Oct 1, 1997	10.85	11.03	10.85	10.90
1349	NASDAQ	FULT	Tue, Sep 30, 1997	10.76	11.08	10.71	10.80
1348	NASDAQ	FULT	Mon, Sep 29, 1997	10.58	10.85	10.58	10.85
1347	NASDAQ	FULT	Fri, Sep 26, 1997	10.85	10.85	10.58	10.85
1346	NASDAQ	FULT	Thu, Sep 25, 1997	10.62	10.90	10.58	10.80
1345	NASDAQ	FULT	Wed, Sep 24, 1997	10.76	10.94	10.71	10.94
1344	NASDAQ	FULT	Tue, Sep 23, 1997	10.39	10.90	10.39	10.85
1343	NASDAQ	FULT	Mon, Sep 22, 1997	10.90	10.94	10.39	10.39
1342	NASDAQ	FULT	Fri, Sep 19, 1997	10.94	11.03	10.76	10.90
1341	NASDAQ	FULT	Thu, Sep 18, 1997	10.80	11.31	10.76	11.03
1340	NASDAQ	FULT	Wed, Sep 17, 1997	10.58	10.80	10.58	10.80
1339	NASDAQ	FULT	Tue, Sep 16, 1997	10.53	10.76	10.49	10.58
1338	NASDAQ	FULT	Mon, Sep 15, 1997	10.58	10.58	10.35	10.53
1337	NASDAQ	FULT	Fri, Sep 12, 1997	10.39	10.58	10.39	10.58
1336	NASDAQ	FULT	Thu, Sep 11, 1997	10.44	10.53	10.39	10.49
1335	NASDAQ	FULT	Wed, Sep 10, 1997	10.49	10.49	10.21	10.44
1334	NASDAQ	FULT	Tue, Sep 9, 1997	10.67	10.67	10.39	10.39
1333	NASDAQ	FULT	Mon, Sep 8, 1997	10.58	10.58	10.39	10.46
1332	NASDAQ	FULT	Fri, Sep 5, 1997	10.30	10.58	10.21	10.58
1331	NASDAQ	FULT	Thu, Sep 4, 1997	10.30	10.35	10.03	10.26
1330	NASDAQ	FULT	Wed, Sep 3, 1997	10.30	10.30	10.08	10.12
1329	NASDAQ	FULT	Tue, Sep 2, 1997	10.03	10.30	10.03	10.03
1328	NASDAQ	FULT	Fri, Aug 29, 1997	10.03	10.26	10.03	10.03
1327	NASDAQ	FULT	Thu, Aug 28, 1997	10.24	10.26	10.03	10.03
1326	NASDAQ	FULT	Wed, Aug 27, 1997	10.21	10.26	10.03	10.12
1325	NASDAQ	FULT	Tue, Aug 26, 1997	10.21	10.21	10.03	10.03
1324	NASDAQ	FULT	Mon, Aug 25, 1997	10.21	10.21	10.03	10.12
1323	NASDAQ	FULT	Fri, Aug 22, 1997	10.03	10.21	9.94	10.21
1322	NASDAQ	FULT	Thu, Aug 21, 1997	10.12	10.30	10.12	10.17
1321	NASDAQ	FULT	Wed, Aug 20, 1997	10.12	10.30	10.12	10.17
1320	NASDAQ	FULT	Tue, Aug 19, 1997	10.12	10.30	10.12	10.17
1319	NASDAQ	FULT	Mon, Aug 18, 1997	10.21	10.30	10.12	10.21
1318	NASDAQ	FULT	Fri, Aug 15, 1997	10.53	10.67	9.96	10.03
1317	NASDAQ	FULT	Thu, Aug 14, 1997	10.39	10.71	10.39	10.53
1316	NASDAQ	FULT	Wed, Aug 13, 1997	10.39	10.58	10.30	10.58
1315	NASDAQ	FULT	Tue, Aug 12, 1997	10.30	10.53	10.30	10.30
1314	NASDAQ	FULT	Mon, Aug 11, 1997	10.30	10.53	10.30	10.53
1313	NASDAQ	FULT	Fri, Aug 8, 1997	10.49	10.49	10.30	10.30
1312	NASDAQ	FULT	Thu, Aug 7, 1997	10.30	10.49	10.30	10.35
1311	NASDAQ	FULT	Wed, Aug 6, 1997	10.49	10.49	10.30	10.49
1310	NASDAQ	FULT	Tue, Aug 5, 1997	10.85	10.85	10.30	10.35
1309	NASDAQ	FULT	Mon, Aug 4, 1997	10.67	10.90	10.67	10.85
1308	NASDAQ	FULT	Fri, Aug 1, 1997	10.12	10.90	10.12	10.90
1307	NASDAQ	FULT	Thu, Jul 31, 1997	10.44	10.44	10.12	10.37
1306	NASDAQ	FULT	Wed, Jul 30, 1997	10.17	10.39	9.98	10.35
1305	NASDAQ	FULT	Tue, Jul 29, 1997	10.17	10.17	9.94	10.03
1304	NASDAQ	FULT	Mon, Jul 28, 1997	10.17	10.21	9.94	10.12
1303	NASDAQ	FULT	Fri, Jul 25, 1997	10.21	10.21	9.94	10.21
1302	NASDAQ	FULT	Thu, Jul 24, 1997	9.94	10.21	9.94	10.17
1301	NASDAQ	FULT	Wed, Jul 23, 1997	10.01	10.21	9.94	10.21
1300	NASDAQ	FULT	Tue, Jul 22, 1997	9.85	10.12	9.85	9.98
1299	NASDAQ	FULT	Mon, Jul 21, 1997	10.03	10.03	9.85	9.85
1298	NASDAQ	FULT	Fri, Jul 18, 1997	9.85	10.03	9.85	9.98
1297	NASDAQ	FULT	Thu, Jul 17, 1997	9.94	10.03	9.85	9.85
1296	NASDAQ	FULT	Wed, Jul 16, 1997	9.94	10.08	9.85	10.03
1295	NASDAQ	FULT	Tue, Jul 15, 1997	10.03	10.03	9.85	10.03
1294	NASDAQ	FULT	Mon, Jul 14, 1997	9.85	10.03	9.85	10.03
1293	NASDAQ	FULT	Fri, Jul 11, 1997	9.80	10.03	9.80	9.85
1292	NASDAQ	FULT	Thu, Jul 10, 1997	9.85	10.03	9.80	9.94
1291	NASDAQ	FULT	Wed, Jul 9, 1997	9.85	10.03	9.85	9.94
1290	NASDAQ	FULT	Tue, Jul 8, 1997	10.03	10.03	9.85	9.98
1289	NASDAQ	FULT	Mon, Jul 7, 1997	9.85	10.03	9.85	10.03
1288	NASDAQ	FULT	Thu, Jul 3, 1997	9.85	10.03	9.85	9.85
1287	NASDAQ	FULT	Wed, Jul 2, 1997	9.85	10.03	9.76	9.85
1286	NASDAQ	FULT	Tue, Jul 1, 1997	9.85	10.03	9.76	9.80
1285	NASDAQ	FULT	Mon, Jun 30, 1997	9.94	10.03	9.85	9.85
1284	NASDAQ	FULT	Fri, Jun 27, 1997	10.03	10.03	9.89	10.03
1283	NASDAQ	FULT	Thu, Jun 26, 1997	9.85	10.03	9.85	9.96
1282	NASDAQ	FULT	Wed, Jun 25, 1997	9.80	9.94	9.80	9.94
1281	NASDAQ	FULT	Tue, Jun 24, 1997	9.80	9.94	9.80	9.85
1280	NASDAQ	FULT	Mon, Jun 23, 1997	9.76	9.94	9.76	9.80
1279	NASDAQ	FULT	Fri, Jun 20, 1997	9.85	10.03	9.85	9.94
1278	NASDAQ	FULT	Thu, Jun 19, 1997	9.94	10.21	9.76	9.85
1277	NASDAQ	FULT	Wed, Jun 18, 1997	9.94	10.21	9.94	10.03
1276	NASDAQ	FULT	Tue, Jun 17, 1997	10.12	10.21	9.85	10.21
1275	NASDAQ	FULT	Mon, Jun 16, 1997	9.85	10.12	9.76	9.94
1274	NASDAQ	FULT	Fri, Jun 13, 1997	9.71	10.03	9.71	10.03
1273	NASDAQ	FULT	Thu, Jun 12, 1997	9.80	9.85	9.67	9.85
1272	NASDAQ	FULT	Wed, Jun 11, 1997	9.67	9.80	9.67	9.71
1271	NASDAQ	FULT	Tue, Jun 10, 1997	9.57	9.71	9.39	9.71
1270	NASDAQ	FULT	Mon, Jun 9, 1997	9.57	9.57	9.30	9.39
1269	NASDAQ	FULT	Fri, Jun 6, 1997	9.30	9.57	9.25	9.57
1268	NASDAQ	FULT	Thu, Jun 5, 1997	9.30	9.57	9.30	9.44
1267	NASDAQ	FULT	Wed, Jun 4, 1997	9.71	9.71	9.39	9.48
1266	NASDAQ	FULT	Tue, Jun 3, 1997	9.48	9.71	9.48	9.64
1265	NASDAQ	FULT	Mon, Jun 2, 1997	9.57	9.76	9.48	9.62
1264	NASDAQ	FULT	Fri, May 30, 1997	9.12	9.57	8.84	9.57
1263	NASDAQ	FULT	Thu, May 29, 1997	9.21	9.21	8.94	9.21
1262	NASDAQ	FULT	Wed, May 28, 1997	9.21	9.21	8.94	9.21
1261	NASDAQ	FULT	Tue, May 27, 1997	9.30	9.30	9.03	9.21
1260	NASDAQ	FULT	Fri, May 23, 1997	9.30	9.39	9.12	9.30
1259	NASDAQ	FULT	Thu, May 22, 1997	9.21	9.39	9.03	9.39
1258	NASDAQ	FULT	Wed, May 21, 1997	9.39	9.39	9.03	9.35
1257	NASDAQ	FULT	Tue, May 20, 1997	9.12	9.28	8.95	9.28
1256	NASDAQ	FULT	Mon, May 19, 1997	9.04	9.16	8.95	9.12
1255	NASDAQ	FULT	Fri, May 16, 1997	9.20	9.45	8.95	8.95
1254	NASDAQ	FULT	Thu, May 15, 1997	8.79	9.37	8.54	9.20
1253	NASDAQ	FULT	Wed, May 14, 1997	8.70	8.79	8.54	8.79
1252	NASDAQ	FULT	Tue, May 13, 1997	8.58	8.62	8.50	8.54
1251	NASDAQ	FULT	Mon, May 12, 1997	8.62	8.62	8.45	8.54
1250	NASDAQ	FULT	Fri, May 9, 1997	8.62	8.62	8.45	8.62
1249	NASDAQ	FULT	Thu, May 8, 1997	8.62	8.62	8.41	8.54
1248	NASDAQ	FULT	Wed, May 7, 1997	8.62	8.62	8.37	8.62
1247	NASDAQ	FULT	Tue, May 6, 1997	8.45	8.54	8.37	8.50
1246	NASDAQ	FULT	Mon, May 5, 1997	8.54	8.54	8.45	8.54
1245	NASDAQ	FULT	Fri, May 2, 1997	8.54	8.54	8.37	8.54
1244	NASDAQ	FULT	Thu, May 1, 1997	8.54	8.54	8.37	8.54
1243	NASDAQ	FULT	Wed, Apr 30, 1997	8.29	8.54	8.29	8.54
1242	NASDAQ	FULT	Tue, Apr 29, 1997	8.54	8.54	8.29	8.54
1241	NASDAQ	FULT	Mon, Apr 28, 1997	8.29	8.41	8.29	8.41
1240	NASDAQ	FULT	Fri, Apr 25, 1997	8.37	8.37	8.29	8.37
1239	NASDAQ	FULT	Thu, Apr 24, 1997	8.37	8.37	8.25	8.29
1238	NASDAQ	FULT	Wed, Apr 23, 1997	8.37	8.37	8.25	8.37
1237	NASDAQ	FULT	Tue, Apr 22, 1997	8.21	8.37	8.21	8.37
1236	NASDAQ	FULT	Mon, Apr 21, 1997	8.21	8.33	8.21	8.21
1235	NASDAQ	FULT	Fri, Apr 18, 1997	8.33	8.33	8.21	8.29
1234	NASDAQ	FULT	Thu, Apr 17, 1997	8.37	8.37	8.21	8.33
1233	NASDAQ	FULT	Wed, Apr 16, 1997	8.37	8.37	8.21	8.21
1232	NASDAQ	FULT	Tue, Apr 15, 1997	8.37	8.37	8.21	8.37
1231	NASDAQ	FULT	Mon, Apr 14, 1997	8.21	8.41	8.21	8.31
1230	NASDAQ	FULT	Fri, Apr 11, 1997	8.21	8.41	8.21	8.29
1229	NASDAQ	FULT	Thu, Apr 10, 1997	8.16	8.41	8.16	8.41
1228	NASDAQ	FULT	Wed, Apr 9, 1997	8.33	8.45	8.12	8.45
1227	NASDAQ	FULT	Tue, Apr 8, 1997	8.33	8.33	8.12	8.12
1226	NASDAQ	FULT	Mon, Apr 7, 1997	8.29	8.29	8.12	8.19
1225	NASDAQ	FULT	Fri, Apr 4, 1997	8.12	8.29	8.12	8.29
1224	NASDAQ	FULT	Thu, Apr 3, 1997	8.12	8.25	8.12	8.14
1223	NASDAQ	FULT	Wed, Apr 2, 1997	8.12	8.25	8.12	8.12
1222	NASDAQ	FULT	Tue, Apr 1, 1997	8.12	8.25	8.12	8.16
1221	NASDAQ	FULT	Mon, Mar 31, 1997	8.12	8.25	8.12	8.16
1220	NASDAQ	FULT	Thu, Mar 27, 1997	8.25	8.25	8.12	8.12
1219	NASDAQ	FULT	Wed, Mar 26, 1997	8.08	8.25	8.08	8.25
1218	NASDAQ	FULT	Tue, Mar 25, 1997	8.04	8.25	8.04	8.16
1217	NASDAQ	FULT	Mon, Mar 24, 1997	8.04	8.25	8.04	8.25
1216	NASDAQ	FULT	Fri, Mar 21, 1997	8.21	8.25	7.96	8.12
1215	NASDAQ	FULT	Thu, Mar 20, 1997	8.21	8.21	7.96	8.21
1214	NASDAQ	FULT	Wed, Mar 19, 1997	7.87	8.12	7.87	8.12
1213	NASDAQ	FULT	Tue, Mar 18, 1997	7.96	8.21	7.96	8.12
1212	NASDAQ	FULT	Mon, Mar 17, 1997	7.87	8.12	7.87	8.12
1211	NASDAQ	FULT	Fri, Mar 14, 1997	8.12	8.12	7.87	8.04
1210	NASDAQ	FULT	Thu, Mar 13, 1997	8.16	8.16	7.96	7.98
1209	NASDAQ	FULT	Wed, Mar 12, 1997	8.16	8.33	8.04	8.04
1208	NASDAQ	FULT	Tue, Mar 11, 1997	8.33	8.33	8.04	8.29
1207	NASDAQ	FULT	Mon, Mar 10, 1997	8.04	8.29	8.04	8.29
1206	NASDAQ	FULT	Fri, Mar 7, 1997	8.04	8.29	8.04	8.12
1205	NASDAQ	FULT	Thu, Mar 6, 1997	8.04	8.29	8.04	8.04
1204	NASDAQ	FULT	Wed, Mar 5, 1997	8.04	8.29	8.04	8.04
1203	NASDAQ	FULT	Tue, Mar 4, 1997	8.04	8.37	8.04	8.10
1202	NASDAQ	FULT	Mon, Mar 3, 1997	8.29	8.29	8.04	8.29
1201	NASDAQ	FULT	Fri, Feb 28, 1997	8.29	8.54	8.16	8.29
1200	NASDAQ	FULT	Thu, Feb 27, 1997	8.54	8.54	8.29	8.29
1199	NASDAQ	FULT	Wed, Feb 26, 1997	8.45	8.62	8.29	8.37
1198	NASDAQ	FULT	Tue, Feb 25, 1997	8.45	8.45	8.16	8.45
1197	NASDAQ	FULT	Mon, Feb 24, 1997	8.45	8.45	8.21	8.45
1196	NASDAQ	FULT	Fri, Feb 21, 1997	8.00	8.54	7.96	8.45
1195	NASDAQ	FULT	Thu, Feb 20, 1997	8.21	8.21	7.96	8.21
1194	NASDAQ	FULT	Wed, Feb 19, 1997	8.04	8.12	7.87	7.96
1193	NASDAQ	FULT	Tue, Feb 18, 1997	8.04	8.04	7.87	7.87
1192	NASDAQ	FULT	Fri, Feb 14, 1997	7.92	8.04	7.87	8.04
1191	NASDAQ	FULT	Thu, Feb 13, 1997	8.04	8.04	7.87	7.96
1190	NASDAQ	FULT	Wed, Feb 12, 1997	8.04	8.04	7.87	7.87
1189	NASDAQ	FULT	Tue, Feb 11, 1997	7.87	8.12	7.87	7.96
1188	NASDAQ	FULT	Mon, Feb 10, 1997	8.04	8.21	7.87	8.12
1187	NASDAQ	FULT	Fri, Feb 7, 1997	8.21	8.21	7.96	8.04
1186	NASDAQ	FULT	Thu, Feb 6, 1997	8.04	8.21	8.04	8.21
1185	NASDAQ	FULT	Wed, Feb 5, 1997	8.21	8.29	8.04	8.04
1184	NASDAQ	FULT	Tue, Feb 4, 1997	8.04	8.29	8.04	8.04
1183	NASDAQ	FULT	Mon, Feb 3, 1997	8.12	8.29	7.96	8.29
1182	NASDAQ	FULT	Fri, Jan 31, 1997	7.96	8.08	7.79	8.00
1181	NASDAQ	FULT	Thu, Jan 30, 1997	7.83	7.96	7.79	7.96
1180	NASDAQ	FULT	Wed, Jan 29, 1997	8.16	8.21	7.71	7.96
1179	NASDAQ	FULT	Tue, Jan 28, 1997	7.87	8.16	7.87	7.87
1178	NASDAQ	FULT	Mon, Jan 27, 1997	7.79	8.16	7.79	7.87
1177	NASDAQ	FULT	Fri, Jan 24, 1997	7.79	7.96	7.54	7.71
1176	NASDAQ	FULT	Thu, Jan 23, 1997	7.71	8.04	7.46	7.71
1175	NASDAQ	FULT	Wed, Jan 22, 1997	7.46	7.71	7.46	7.63
1174	NASDAQ	FULT	Tue, Jan 21, 1997	7.54	7.71	7.29	7.63
1173	NASDAQ	FULT	Mon, Jan 20, 1997	7.21	7.54	6.96	7.34
1172	NASDAQ	FULT	Fri, Jan 17, 1997	6.88	7.21	6.88	7.21
1171	NASDAQ	FULT	Thu, Jan 16, 1997	7.13	7.13	6.88	7.09
1170	NASDAQ	FULT	Wed, Jan 15, 1997	7.13	7.13	6.88	6.92
1169	NASDAQ	FULT	Tue, Jan 14, 1997	6.96	7.13	6.88	6.88
1168	NASDAQ	FULT	Mon, Jan 13, 1997	6.88	7.13	6.88	6.88
1167	NASDAQ	FULT	Fri, Jan 10, 1997	6.80	7.13	6.80	6.96
1166	NASDAQ	FULT	Thu, Jan 9, 1997	7.05	7.05	6.80	7.05
1165	NASDAQ	FULT	Wed, Jan 8, 1997	7.05	7.05	6.80	7.05
1164	NASDAQ	FULT	Tue, Jan 7, 1997	6.84	6.96	6.80	6.88
1163	NASDAQ	FULT	Mon, Jan 6, 1997	6.84	6.96	6.80	6.80
1162	NASDAQ	FULT	Fri, Jan 3, 1997	6.96	7.05	6.80	6.96
1161	NASDAQ	FULT	Thu, Jan 2, 1997	6.96	7.13	6.88	7.05
1160	NASDAQ	FULT	Tue, Dec 31, 1996	7.05	7.13	6.88	7.13
1159	NASDAQ	FULT	Mon, Dec 30, 1996	6.96	7.05	6.88	6.88
1158	NASDAQ	FULT	Fri, Dec 27, 1996	7.05	7.05	6.88	7.05
1157	NASDAQ	FULT	Thu, Dec 26, 1996	6.96	7.05	6.88	6.88
1156	NASDAQ	FULT	Tue, Dec 24, 1996	7.05	7.05	6.88	6.92
1155	NASDAQ	FULT	Mon, Dec 23, 1996	6.96	7.05	6.88	6.92
1154	NASDAQ	FULT	Fri, Dec 20, 1996	7.05	7.05	6.80	6.92
1153	NASDAQ	FULT	Thu, Dec 19, 1996	6.80	7.05	6.80	6.96
1152	NASDAQ	FULT	Wed, Dec 18, 1996	6.96	7.05	6.80	6.80
1151	NASDAQ	FULT	Tue, Dec 17, 1996	6.80	7.05	6.80	6.80
1150	NASDAQ	FULT	Mon, Dec 16, 1996	6.96	7.13	6.80	6.84
1149	NASDAQ	FULT	Fri, Dec 13, 1996	7.05	7.13	6.96	6.96
1148	NASDAQ	FULT	Thu, Dec 12, 1996	7.05	7.27	7.05	7.07
1147	NASDAQ	FULT	Wed, Dec 11, 1996	7.09	7.21	6.96	7.05
1146	NASDAQ	FULT	Tue, Dec 10, 1996	6.96	7.21	6.96	6.96
1145	NASDAQ	FULT	Mon, Dec 9, 1996	6.96	7.13	6.96	7.09
1144	NASDAQ	FULT	Fri, Dec 6, 1996	6.96	7.13	6.88	7.00
1143	NASDAQ	FULT	Thu, Dec 5, 1996	6.84	7.13	6.84	7.05
1142	NASDAQ	FULT	Wed, Dec 4, 1996	7.05	7.05	6.80	6.84
1141	NASDAQ	FULT	Tue, Dec 3, 1996	6.84	6.96	6.71	6.88
1140	NASDAQ	FULT	Mon, Dec 2, 1996	6.88	6.96	6.71	6.84
1139	NASDAQ	FULT	Fri, Nov 29, 1996	6.88	6.88	6.71	6.88
1138	NASDAQ	FULT	Wed, Nov 27, 1996	6.63	6.88	6.63	6.88
1137	NASDAQ	FULT	Tue, Nov 26, 1996	6.47	6.88	6.47	6.88
1136	NASDAQ	FULT	Mon, Nov 25, 1996	6.63	6.63	6.47	6.59
1135	NASDAQ	FULT	Fri, Nov 22, 1996	6.63	6.63	6.42	6.63
1134	NASDAQ	FULT	Thu, Nov 21, 1996	6.63	6.63	6.38	6.47
1133	NASDAQ	FULT	Wed, Nov 20, 1996	6.55	6.63	6.38	6.55
1132	NASDAQ	FULT	Tue, Nov 19, 1996	6.55	6.55	6.38	6.55
1131	NASDAQ	FULT	Mon, Nov 18, 1996	6.38	6.55	6.38	6.38
1130	NASDAQ	FULT	Fri, Nov 15, 1996	6.47	6.63	6.30	6.38
1129	NASDAQ	FULT	Thu, Nov 14, 1996	6.63	6.63	6.47	6.47
1128	NASDAQ	FULT	Wed, Nov 13, 1996	6.53	6.71	6.47	6.47
1127	NASDAQ	FULT	Tue, Nov 12, 1996	6.71	6.71	6.47	6.59
1126	NASDAQ	FULT	Mon, Nov 11, 1996	6.71	6.71	6.47	6.71
1125	NASDAQ	FULT	Fri, Nov 8, 1996	6.47	6.71	6.47	6.55
1124	NASDAQ	FULT	Thu, Nov 7, 1996	6.71	6.71	6.47	6.63
1123	NASDAQ	FULT	Wed, Nov 6, 1996	6.47	6.71	6.47	6.67
1122	NASDAQ	FULT	Tue, Nov 5, 1996	6.53	6.71	6.47	6.47
1121	NASDAQ	FULT	Mon, Nov 4, 1996	6.47	6.71	6.47	6.71
1120	NASDAQ	FULT	Fri, Nov 1, 1996	6.55	6.71	6.47	6.55
1119	NASDAQ	FULT	Thu, Oct 31, 1996	6.47	6.71	6.47	6.71
1118	NASDAQ	FULT	Wed, Oct 30, 1996	6.71	6.71	6.47	6.51
1117	NASDAQ	FULT	Tue, Oct 29, 1996	6.55	6.63	6.47	6.47
1116	NASDAQ	FULT	Mon, Oct 28, 1996	6.63	6.63	6.47	6.63
1115	NASDAQ	FULT	Fri, Oct 25, 1996	6.71	6.71	6.47	6.57
1114	NASDAQ	FULT	Thu, Oct 24, 1996	6.55	6.71	6.55	6.55
1113	NASDAQ	FULT	Wed, Oct 23, 1996	6.80	6.80	6.55	6.55
1112	NASDAQ	FULT	Tue, Oct 22, 1996	6.71	6.80	6.63	6.63
1111	NASDAQ	FULT	Mon, Oct 21, 1996	6.63	6.80	6.63	6.67
1110	NASDAQ	FULT	Fri, Oct 18, 1996	6.63	6.80	6.63	6.65
1109	NASDAQ	FULT	Thu, Oct 17, 1996	6.71	6.80	6.63	6.80
1108	NASDAQ	FULT	Wed, Oct 16, 1996	6.80	6.80	6.63	6.67
1107	NASDAQ	FULT	Tue, Oct 15, 1996	6.76	6.80	6.63	6.63
1106	NASDAQ	FULT	Mon, Oct 14, 1996	6.63	6.84	6.63	6.84
1105	NASDAQ	FULT	Fri, Oct 11, 1996	6.84	6.84	6.63	6.80
1104	NASDAQ	FULT	Thu, Oct 10, 1996	6.59	6.84	6.59	6.67
1103	NASDAQ	FULT	Wed, Oct 9, 1996	6.71	6.84	6.63	6.63
1102	NASDAQ	FULT	Tue, Oct 8, 1996	6.67	6.84	6.63	6.71
1101	NASDAQ	FULT	Mon, Oct 7, 1996	6.55	6.84	6.55	6.84
1100	NASDAQ	FULT	Fri, Oct 4, 1996	6.71	6.71	6.55	6.55
1099	NASDAQ	FULT	Thu, Oct 3, 1996	6.63	6.63	6.51	6.63
1098	NASDAQ	FULT	Wed, Oct 2, 1996	6.38	6.63	6.38	6.53
1097	NASDAQ	FULT	Tue, Oct 1, 1996	6.38	6.63	6.38	6.63
1096	NASDAQ	FULT	Mon, Sep 30, 1996	6.76	6.80	6.38	6.63
1095	NASDAQ	FULT	Fri, Sep 27, 1996	6.80	6.80	6.63	6.76
1094	NASDAQ	FULT	Thu, Sep 26, 1996	6.71	6.80	6.55	6.80
1093	NASDAQ	FULT	Wed, Sep 25, 1996	6.63	6.71	6.63	6.67
1092	NASDAQ	FULT	Tue, Sep 24, 1996	6.55	6.80	6.55	6.80
1091	NASDAQ	FULT	Mon, Sep 23, 1996	6.63	6.80	6.55	6.55
1090	NASDAQ	FULT	Fri, Sep 20, 1996	6.63	6.88	6.63	6.71
1089	NASDAQ	FULT	Thu, Sep 19, 1996	6.63	6.76	6.63	6.63
1088	NASDAQ	FULT	Wed, Sep 18, 1996	6.76	6.88	6.63	6.76
1087	NASDAQ	FULT	Tue, Sep 17, 1996	6.71	6.88	6.63	6.71
1086	NASDAQ	FULT	Mon, Sep 16, 1996	6.55	6.88	6.55	6.88
1085	NASDAQ	FULT	Fri, Sep 13, 1996	6.71	6.71	6.47	6.71
1084	NASDAQ	FULT	Thu, Sep 12, 1996	6.55	6.71	6.55	6.71
1083	NASDAQ	FULT	Wed, Sep 11, 1996	6.42	6.63	6.38	6.47
1082	NASDAQ	FULT	Tue, Sep 10, 1996	6.71	6.71	6.38	6.38
1081	NASDAQ	FULT	Mon, Sep 9, 1996	6.71	6.71	6.38	6.55
1080	NASDAQ	FULT	Fri, Sep 6, 1996	6.63	6.63	6.42	6.63
1079	NASDAQ	FULT	Thu, Sep 5, 1996	6.26	6.59	6.26	6.55
1078	NASDAQ	FULT	Wed, Sep 4, 1996	6.38	6.42	6.26	6.42
1077	NASDAQ	FULT	Tue, Sep 3, 1996	6.42	6.42	6.30	6.42
1076	NASDAQ	FULT	Fri, Aug 30, 1996	6.30	6.42	6.30	6.30
1075	NASDAQ	FULT	Thu, Aug 29, 1996	6.30	6.42	6.26	6.42
1074	NASDAQ	FULT	Wed, Aug 28, 1996	6.30	6.42	6.30	6.38
1073	NASDAQ	FULT	Tue, Aug 27, 1996	6.30	6.32	6.30	6.30
1072	NASDAQ	FULT	Mon, Aug 26, 1996	6.42	6.42	6.26	6.42
1071	NASDAQ	FULT	Fri, Aug 23, 1996	6.26	6.42	6.26	6.38
1070	NASDAQ	FULT	Thu, Aug 22, 1996	6.42	6.42	6.26	6.36
1069	NASDAQ	FULT	Wed, Aug 21, 1996	6.26	6.42	6.26	6.38
1068	NASDAQ	FULT	Tue, Aug 20, 1996	6.26	6.42	6.26	6.26
1067	NASDAQ	FULT	Mon, Aug 19, 1996	6.42	6.42	6.26	6.26
1066	NASDAQ	FULT	Fri, Aug 16, 1996	6.30	6.42	6.26	6.30
1065	NASDAQ	FULT	Thu, Aug 15, 1996	6.34	6.42	6.22	6.34
1064	NASDAQ	FULT	Wed, Aug 14, 1996	6.22	6.42	6.22	6.22
1063	NASDAQ	FULT	Tue, Aug 13, 1996	6.42	6.42	6.22	6.22
1062	NASDAQ	FULT	Mon, Aug 12, 1996	6.22	6.42	6.22	6.38
1061	NASDAQ	FULT	Fri, Aug 9, 1996	6.34	6.42	6.22	6.22
1060	NASDAQ	FULT	Thu, Aug 8, 1996	6.42	6.42	6.22	6.38
1059	NASDAQ	FULT	Wed, Aug 7, 1996	6.42	6.42	6.18	6.34
1058	NASDAQ	FULT	Tue, Aug 6, 1996	6.42	6.42	6.18	6.26
1057	NASDAQ	FULT	Mon, Aug 5, 1996	6.18	6.38	6.18	6.28
1056	NASDAQ	FULT	Fri, Aug 2, 1996	6.18	6.38	6.18	6.28
1055	NASDAQ	FULT	Thu, Aug 1, 1996	6.38	6.38	6.18	6.38
1054	NASDAQ	FULT	Wed, Jul 31, 1996	6.38	6.38	6.18	6.18
1053	NASDAQ	FULT	Tue, Jul 30, 1996	6.22	6.42	6.18	6.38
1052	NASDAQ	FULT	Mon, Jul 29, 1996	6.38	6.42	6.18	6.30
1051	NASDAQ	FULT	Fri, Jul 26, 1996	6.38	6.38	6.18	6.38
1050	NASDAQ	FULT	Thu, Jul 25, 1996	6.38	6.38	6.18	6.28
1049	NASDAQ	FULT	Wed, Jul 24, 1996	6.18	6.38	6.18	6.30
1048	NASDAQ	FULT	Tue, Jul 23, 1996	6.26	6.30	6.22	6.30
1047	NASDAQ	FULT	Mon, Jul 22, 1996	6.26	6.38	6.22	6.30
1046	NASDAQ	FULT	Fri, Jul 19, 1996	6.22	6.30	6.22	6.22
1045	NASDAQ	FULT	Thu, Jul 18, 1996	6.22	6.38	6.22	6.38
1044	NASDAQ	FULT	Wed, Jul 17, 1996	6.47	6.47	6.22	6.26
1043	NASDAQ	FULT	Tue, Jul 16, 1996	6.47	6.47	6.13	6.30
1042	NASDAQ	FULT	Mon, Jul 15, 1996	6.39	6.47	6.22	6.47
1041	NASDAQ	FULT	Fri, Jul 12, 1996	6.22	6.47	6.18	6.18
1040	NASDAQ	FULT	Thu, Jul 11, 1996	6.28	6.47	6.18	6.18
1039	NASDAQ	FULT	Wed, Jul 10, 1996	6.22	6.47	6.22	6.34
1038	NASDAQ	FULT	Tue, Jul 9, 1996	6.22	6.47	6.22	6.26
1037	NASDAQ	FULT	Mon, Jul 8, 1996	6.22	6.47	6.22	6.22
1036	NASDAQ	FULT	Fri, Jul 5, 1996	6.26	6.47	6.26	6.47
1035	NASDAQ	FULT	Wed, Jul 3, 1996	6.42	6.47	6.26	6.38
1034	NASDAQ	FULT	Tue, Jul 2, 1996	6.34	6.47	6.22	6.47
1033	NASDAQ	FULT	Mon, Jul 1, 1996	6.22	6.47	6.22	6.34
1032	NASDAQ	FULT	Fri, Jun 28, 1996	6.34	6.47	6.22	6.26
1031	NASDAQ	FULT	Thu, Jun 27, 1996	6.34	6.47	6.22	6.30
1030	NASDAQ	FULT	Wed, Jun 26, 1996	6.34	6.47	6.22	6.34
1029	NASDAQ	FULT	Tue, Jun 25, 1996	6.47	6.47	6.22	6.30
1028	NASDAQ	FULT	Mon, Jun 24, 1996	6.22	6.47	6.22	6.22
1027	NASDAQ	FULT	Fri, Jun 21, 1996	6.47	6.47	6.22	6.22
1026	NASDAQ	FULT	Thu, Jun 20, 1996	6.30	6.47	6.22	6.24
1025	NASDAQ	FULT	Wed, Jun 19, 1996	6.22	6.47	6.22	6.30
1024	NASDAQ	FULT	Tue, Jun 18, 1996	6.26	6.47	6.22	6.47
1023	NASDAQ	FULT	Mon, Jun 17, 1996	6.41	6.41	6.26	6.30
1022	NASDAQ	FULT	Fri, Jun 14, 1996	6.26	6.47	6.26	6.30
1021	NASDAQ	FULT	Thu, Jun 13, 1996	6.71	6.71	6.22	6.26
1020	NASDAQ	FULT	Wed, Jun 12, 1996	6.59	6.71	6.38	6.47
1019	NASDAQ	FULT	Tue, Jun 11, 1996	6.38	6.71	6.38	6.38
1018	NASDAQ	FULT	Mon, Jun 10, 1996	6.63	6.71	6.38	6.42
1017	NASDAQ	FULT	Fri, Jun 7, 1996	6.71	6.71	6.38	6.49
1016	NASDAQ	FULT	Thu, Jun 6, 1996	6.71	6.71	6.47	6.47
1015	NASDAQ	FULT	Wed, Jun 5, 1996	6.71	6.71	6.47	6.47
1014	NASDAQ	FULT	Tue, Jun 4, 1996	6.71	6.71	6.47	6.51
1013	NASDAQ	FULT	Mon, Jun 3, 1996	6.63	6.71	6.47	6.47
1012	NASDAQ	FULT	Fri, May 31, 1996	6.71	6.71	6.47	6.69
1011	NASDAQ	FULT	Thu, May 30, 1996	6.71	6.71	6.47	6.47
1010	NASDAQ	FULT	Wed, May 29, 1996	6.65	6.71	6.47	6.71
1009	NASDAQ	FULT	Tue, May 28, 1996	6.71	6.71	6.47	6.59
1008	NASDAQ	FULT	Fri, May 24, 1996	6.47	6.59	6.47	6.59
1007	NASDAQ	FULT	Thu, May 23, 1996	6.47	6.71	6.47	6.63
1006	NASDAQ	FULT	Wed, May 22, 1996	6.47	6.71	6.47	6.71
1005	NASDAQ	FULT	Tue, May 21, 1996	6.47	6.71	6.47	6.65
1004	NASDAQ	FULT	Mon, May 20, 1996	6.65	6.71	6.47	6.71
1003	NASDAQ	FULT	Fri, May 17, 1996	6.51	6.71	6.51	6.69
1002	NASDAQ	FULT	Thu, May 16, 1996	6.71	6.71	6.55	6.63
1001	NASDAQ	FULT	Wed, May 15, 1996	6.59	6.71	6.55	6.71
1000	NASDAQ	FULT	Tue, May 14, 1996	6.59	6.71	6.55	6.63
999	NASDAQ	FULT	Mon, May 13, 1996	6.63	6.71	6.47	6.63
998	NASDAQ	FULT	Fri, May 10, 1996	6.57	6.63	6.38	6.63
997	NASDAQ	FULT	Thu, May 9, 1996	6.47	6.55	6.30	6.55
996	NASDAQ	FULT	Wed, May 8, 1996	6.55	6.71	6.30	6.47
995	NASDAQ	FULT	Tue, May 7, 1996	6.63	6.80	6.51	6.55
994	NASDAQ	FULT	Mon, May 6, 1996	6.88	6.88	6.63	6.88
993	NASDAQ	FULT	Fri, May 3, 1996	6.63	6.96	6.63	6.88
992	NASDAQ	FULT	Thu, May 2, 1996	6.88	6.88	6.63	6.63
991	NASDAQ	FULT	Wed, May 1, 1996	6.88	6.88	6.63	6.76
990	NASDAQ	FULT	Tue, Apr 30, 1996	6.88	6.88	6.63	6.63
989	NASDAQ	FULT	Mon, Apr 29, 1996	7.46	7.54	7.29	7.34
988	NASDAQ	FULT	Fri, Apr 26, 1996	7.54	7.54	7.29	7.29
987	NASDAQ	FULT	Thu, Apr 25, 1996	7.54	7.54	7.29	7.29
986	NASDAQ	FULT	Wed, Apr 24, 1996	7.46	7.54	7.29	7.38
985	NASDAQ	FULT	Tue, Apr 23, 1996	7.46	7.54	7.29	7.54
984	NASDAQ	FULT	Mon, Apr 22, 1996	7.29	7.46	7.29	7.46
983	NASDAQ	FULT	Fri, Apr 19, 1996	7.38	7.38	7.29	7.29
982	NASDAQ	FULT	Thu, Apr 18, 1996	7.38	7.38	7.25	7.38
981	NASDAQ	FULT	Wed, Apr 17, 1996	7.38	7.38	7.21	7.25
980	NASDAQ	FULT	Tue, Apr 16, 1996	7.38	7.38	7.21	7.22
979	NASDAQ	FULT	Mon, Apr 15, 1996	7.33	7.38	7.17	7.29
978	NASDAQ	FULT	Fri, Apr 12, 1996	7.38	7.38	7.13	7.38
977	NASDAQ	FULT	Thu, Apr 11, 1996	7.38	7.38	7.13	7.25
976	NASDAQ	FULT	Wed, Apr 10, 1996	7.38	7.38	7.21	7.38
975	NASDAQ	FULT	Tue, Apr 9, 1996	7.21	7.38	7.17	7.38
974	NASDAQ	FULT	Mon, Apr 8, 1996	7.38	7.38	7.13	7.38
973	NASDAQ	FULT	Thu, Apr 4, 1996	7.29	7.38	7.13	7.34
972	NASDAQ	FULT	Wed, Apr 3, 1996	7.13	7.38	7.13	7.38
971	NASDAQ	FULT	Tue, Apr 2, 1996	7.63	7.63	7.29	7.46
970	NASDAQ	FULT	Mon, Apr 1, 1996	7.38	7.46	7.13	7.46
969	NASDAQ	FULT	Fri, Mar 29, 1996	7.17	7.29	7.13	7.13
968	NASDAQ	FULT	Thu, Mar 28, 1996	7.29	7.29	7.13	7.29
967	NASDAQ	FULT	Wed, Mar 27, 1996	7.29	7.29	7.05	7.13
966	NASDAQ	FULT	Tue, Mar 26, 1996	7.29	7.29	7.05	7.25
965	NASDAQ	FULT	Mon, Mar 25, 1996	7.25	7.29	7.05	7.29
964	NASDAQ	FULT	Fri, Mar 22, 1996	7.29	7.29	7.05	7.11
963	NASDAQ	FULT	Thu, Mar 21, 1996	7.17	7.29	6.92	6.96
962	NASDAQ	FULT	Wed, Mar 20, 1996	7.05	7.21	6.80	7.13
961	NASDAQ	FULT	Tue, Mar 19, 1996	6.96	7.05	6.71	7.05
960	NASDAQ	FULT	Mon, Mar 18, 1996	6.84	6.96	6.71	6.76
959	NASDAQ	FULT	Fri, Mar 15, 1996	6.71	6.96	6.71	6.71
958	NASDAQ	FULT	Thu, Mar 14, 1996	6.78	6.96	6.71	6.96
957	NASDAQ	FULT	Wed, Mar 13, 1996	7.13	7.13	6.71	6.71
956	NASDAQ	FULT	Tue, Mar 12, 1996	7.13	7.13	6.88	6.88
955	NASDAQ	FULT	Mon, Mar 11, 1996	7.29	7.29	6.96	7.00
954	NASDAQ	FULT	Fri, Mar 8, 1996	7.13	7.38	7.13	7.17
953	NASDAQ	FULT	Thu, Mar 7, 1996	7.38	7.38	7.17	7.21
952	NASDAQ	FULT	Wed, Mar 6, 1996	7.38	7.38	7.13	7.13
951	NASDAQ	FULT	Tue, Mar 5, 1996	7.38	7.38	7.13	7.13
950	NASDAQ	FULT	Mon, Mar 4, 1996	7.29	7.34	7.13	7.25
949	NASDAQ	FULT	Fri, Mar 1, 1996	7.32	7.38	7.13	7.25
948	NASDAQ	FULT	Thu, Feb 29, 1996	7.38	7.38	7.13	7.21
947	NASDAQ	FULT	Wed, Feb 28, 1996	7.25	7.38	7.13	7.36
946	NASDAQ	FULT	Tue, Feb 27, 1996	7.19	7.38	7.13	7.13
945	NASDAQ	FULT	Mon, Feb 26, 1996	7.13	7.29	7.13	7.17
944	NASDAQ	FULT	Fri, Feb 23, 1996	7.29	7.29	7.13	7.13
943	NASDAQ	FULT	Thu, Feb 22, 1996	7.13	7.29	7.13	7.25
942	NASDAQ	FULT	Wed, Feb 21, 1996	7.29	7.29	7.13	7.29
941	NASDAQ	FULT	Tue, Feb 20, 1996	7.13	7.29	7.13	7.21
940	NASDAQ	FULT	Fri, Feb 16, 1996	7.13	7.29	7.13	7.17
939	NASDAQ	FULT	Thu, Feb 15, 1996	7.21	7.21	7.05	7.13
938	NASDAQ	FULT	Wed, Feb 14, 1996	7.21	7.21	7.00	7.21
937	NASDAQ	FULT	Tue, Feb 13, 1996	7.05	7.21	6.96	6.96
936	NASDAQ	FULT	Mon, Feb 12, 1996	7.46	7.46	7.09	7.13
935	NASDAQ	FULT	Fri, Feb 9, 1996	7.21	7.38	7.21	7.21
934	NASDAQ	FULT	Thu, Feb 8, 1996	7.38	7.38	7.21	7.38
933	NASDAQ	FULT	Wed, Feb 7, 1996	7.38	7.38	7.21	7.34
932	NASDAQ	FULT	Tue, Feb 6, 1996	7.29	7.38	7.13	7.29
931	NASDAQ	FULT	Mon, Feb 5, 1996	7.17	7.38	7.05	7.38
930	NASDAQ	FULT	Fri, Feb 2, 1996	7.05	7.29	7.05	7.29
929	NASDAQ	FULT	Thu, Feb 1, 1996	7.29	7.29	7.05	7.29
928	NASDAQ	FULT	Wed, Jan 31, 1996	7.38	7.38	7.05	7.29
927	NASDAQ	FULT	Tue, Jan 30, 1996	7.05	7.38	7.05	7.13
926	NASDAQ	FULT	Mon, Jan 29, 1996	7.29	7.29	7.05	7.29
925	NASDAQ	FULT	Fri, Jan 26, 1996	7.13	7.29	7.05	7.29
924	NASDAQ	FULT	Thu, Jan 25, 1996	7.29	7.29	7.13	7.29
923	NASDAQ	FULT	Wed, Jan 24, 1996	7.29	7.29	7.05	7.21
922	NASDAQ	FULT	Tue, Jan 23, 1996	7.05	7.29	7.05	7.05
921	NASDAQ	FULT	Mon, Jan 22, 1996	7.05	7.29	7.05	7.13
920	NASDAQ	FULT	Fri, Jan 19, 1996	7.29	7.29	7.05	7.21
919	NASDAQ	FULT	Thu, Jan 18, 1996	7.29	7.29	7.05	7.29
918	NASDAQ	FULT	Wed, Jan 17, 1996	7.05	7.29	7.05	7.17
917	NASDAQ	FULT	Tue, Jan 16, 1996	7.29	7.29	7.05	7.29
916	NASDAQ	FULT	Mon, Jan 15, 1996	7.05	7.29	6.96	7.29
915	NASDAQ	FULT	Fri, Jan 12, 1996	7.13	7.13	6.96	7.13
914	NASDAQ	FULT	Thu, Jan 11, 1996	6.88	7.13	6.88	7.13
913	NASDAQ	FULT	Wed, Jan 10, 1996	7.13	7.13	6.88	7.13
912	NASDAQ	FULT	Tue, Jan 9, 1996	7.05	7.13	6.80	6.88
911	NASDAQ	FULT	Mon, Jan 8, 1996	6.80	6.84	6.80	6.84
910	NASDAQ	FULT	Fri, Jan 5, 1996	7.05	7.05	6.80	7.05
909	NASDAQ	FULT	Thu, Jan 4, 1996	6.96	7.05	6.80	6.80
908	NASDAQ	FULT	Wed, Jan 3, 1996	6.96	7.05	6.80	6.88
907	NASDAQ	FULT	Tue, Jan 2, 1996	6.63	6.96	6.63	6.76
906	NASDAQ	FULT	Fri, Dec 29, 1995	7.25	7.29	6.63	6.88
905	NASDAQ	FULT	Thu, Dec 28, 1995	7.13	7.29	7.13	7.29
904	NASDAQ	FULT	Wed, Dec 27, 1995	7.21	7.29	7.13	7.13
903	NASDAQ	FULT	Tue, Dec 26, 1995	7.29	7.29	7.21	7.25
902	NASDAQ	FULT	Fri, Dec 22, 1995	7.46	7.46	7.29	7.40
901	NASDAQ	FULT	Thu, Dec 21, 1995	7.46	7.46	7.29	7.34
900	NASDAQ	FULT	Wed, Dec 20, 1995	7.21	7.46	7.21	7.29
899	NASDAQ	FULT	Tue, Dec 19, 1995	7.21	7.46	7.21	7.46
898	NASDAQ	FULT	Mon, Dec 18, 1995	7.38	7.38	7.13	7.13
897	NASDAQ	FULT	Fri, Dec 15, 1995	7.38	7.38	7.13	7.25
896	NASDAQ	FULT	Thu, Dec 14, 1995	7.38	7.38	7.05	7.29
895	NASDAQ	FULT	Wed, Dec 13, 1995	7.38	7.38	7.05	7.05
894	NASDAQ	FULT	Tue, Dec 12, 1995	7.05	7.38	7.05	7.17
893	NASDAQ	FULT	Mon, Dec 11, 1995	7.21	7.21	7.05	7.21
892	NASDAQ	FULT	Fri, Dec 8, 1995	7.13	7.38	7.05	7.38
891	NASDAQ	FULT	Thu, Dec 7, 1995	7.13	7.38	7.05	7.13
890	NASDAQ	FULT	Wed, Dec 6, 1995	7.13	7.38	7.05	7.38
889	NASDAQ	FULT	Tue, Dec 5, 1995	7.05	7.38	7.05	7.38
888	NASDAQ	FULT	Mon, Dec 4, 1995	7.29	7.38	7.05	7.38
887	NASDAQ	FULT	Fri, Dec 1, 1995	7.05	7.29	7.05	7.09
886	NASDAQ	FULT	Thu, Nov 30, 1995	7.29	7.38	7.05	7.38
885	NASDAQ	FULT	Wed, Nov 29, 1995	7.09	7.38	7.05	7.21
884	NASDAQ	FULT	Tue, Nov 28, 1995	7.38	7.38	7.05	7.38
883	NASDAQ	FULT	Mon, Nov 27, 1995	7.29	7.38	7.05	7.17
882	NASDAQ	FULT	Fri, Nov 24, 1995	7.05	7.29	7.05	7.13
881	NASDAQ	FULT	Wed, Nov 22, 1995	7.29	7.29	7.13	7.21
880	NASDAQ	FULT	Tue, Nov 21, 1995	7.05	7.29	7.05	7.09
879	NASDAQ	FULT	Mon, Nov 20, 1995	7.29	7.29	7.05	7.17
878	NASDAQ	FULT	Fri, Nov 17, 1995	7.05	7.29	7.05	7.29
877	NASDAQ	FULT	Thu, Nov 16, 1995	7.29	7.29	7.05	7.05
876	NASDAQ	FULT	Wed, Nov 15, 1995	7.29	7.29	7.05	7.29
875	NASDAQ	FULT	Tue, Nov 14, 1995	7.29	7.29	7.13	7.29
874	NASDAQ	FULT	Mon, Nov 13, 1995	7.13	7.29	7.13	7.17
873	NASDAQ	FULT	Fri, Nov 10, 1995	7.29	7.29	7.13	7.13
872	NASDAQ	FULT	Thu, Nov 9, 1995	7.29	7.29	7.13	7.29
871	NASDAQ	FULT	Wed, Nov 8, 1995	7.13	7.29	7.13	7.29
870	NASDAQ	FULT	Tue, Nov 7, 1995	7.29	7.29	7.13	7.29
869	NASDAQ	FULT	Mon, Nov 6, 1995	7.05	7.29	7.05	7.05
868	NASDAQ	FULT	Fri, Nov 3, 1995	7.21	7.21	7.05	7.05
867	NASDAQ	FULT	Thu, Nov 2, 1995	6.96	7.21	6.96	7.05
866	NASDAQ	FULT	Wed, Nov 1, 1995	7.05	7.21	6.88	7.09
865	NASDAQ	FULT	Tue, Oct 31, 1995	7.09	7.21	7.05	7.21
864	NASDAQ	FULT	Mon, Oct 30, 1995	7.05	7.38	7.05	7.09
863	NASDAQ	FULT	Fri, Oct 27, 1995	7.38	7.38	7.05	7.38
862	NASDAQ	FULT	Thu, Oct 26, 1995	7.38	7.38	7.05	7.38
861	NASDAQ	FULT	Wed, Oct 25, 1995	7.38	7.46	7.05	7.38
860	NASDAQ	FULT	Tue, Oct 24, 1995	7.46	7.46	7.21	7.21
859	NASDAQ	FULT	Mon, Oct 23, 1995	7.38	7.46	7.21	7.34
858	NASDAQ	FULT	Fri, Oct 20, 1995	7.54	7.54	7.38	7.38
857	NASDAQ	FULT	Thu, Oct 19, 1995	7.54	7.54	7.38	7.42
856	NASDAQ	FULT	Wed, Oct 18, 1995	7.54	7.54	7.38	7.54
855	NASDAQ	FULT	Tue, Oct 17, 1995	7.54	7.54	7.38	7.50
854	NASDAQ	FULT	Mon, Oct 16, 1995	7.54	7.54	7.38	7.42
853	NASDAQ	FULT	Fri, Oct 13, 1995	7.21	7.54	6.92	7.29
852	NASDAQ	FULT	Thu, Oct 12, 1995	6.80	7.13	6.63	7.13
851	NASDAQ	FULT	Wed, Oct 11, 1995	6.71	6.80	6.47	6.80
850	NASDAQ	FULT	Tue, Oct 10, 1995	6.47	6.71	6.47	6.71
849	NASDAQ	FULT	Mon, Oct 9, 1995	6.47	6.71	6.47	6.47
848	NASDAQ	FULT	Fri, Oct 6, 1995	6.47	6.47	6.47	6.47
847	NASDAQ	FULT	Thu, Oct 5, 1995	6.59	6.71	6.59	6.59
846	NASDAQ	FULT	Wed, Oct 4, 1995	6.63	6.71	6.47	6.71
845	NASDAQ	FULT	Tue, Oct 3, 1995	6.63	6.71	6.47	6.71
844	NASDAQ	FULT	Mon, Oct 2, 1995	6.71	6.71	6.47	6.71
843	NASDAQ	FULT	Fri, Sep 29, 1995	6.67	6.71	6.47	6.47
842	NASDAQ	FULT	Thu, Sep 28, 1995	6.47	6.71	6.47	6.63
841	NASDAQ	FULT	Wed, Sep 27, 1995	6.47	6.71	6.47	6.67
840	NASDAQ	FULT	Tue, Sep 26, 1995	6.71	6.71	6.47	6.61
839	NASDAQ	FULT	Mon, Sep 25, 1995	6.55	6.71	6.47	6.47
838	NASDAQ	FULT	Fri, Sep 22, 1995	6.47	6.71	6.47	6.47
837	NASDAQ	FULT	Thu, Sep 21, 1995	6.55	6.71	6.47	6.63
836	NASDAQ	FULT	Wed, Sep 20, 1995	6.47	6.63	6.47	6.47
835	NASDAQ	FULT	Tue, Sep 19, 1995	6.63	6.63	6.47	6.63
834	NASDAQ	FULT	Mon, Sep 18, 1995	6.47	6.63	6.47	6.63
833	NASDAQ	FULT	Fri, Sep 15, 1995	6.47	6.63	6.47	6.63
832	NASDAQ	FULT	Thu, Sep 14, 1995	6.63	6.63	6.47	6.63
831	NASDAQ	FULT	Wed, Sep 13, 1995	6.63	6.63	6.47	6.63
830	NASDAQ	FULT	Tue, Sep 12, 1995	6.63	6.63	6.47	6.47
829	NASDAQ	FULT	Mon, Sep 11, 1995	6.63	6.63	6.47	6.51
828	NASDAQ	FULT	Fri, Sep 8, 1995	6.63	6.63	6.47	6.47
827	NASDAQ	FULT	Thu, Sep 7, 1995	6.63	6.63	6.47	6.47
826	NASDAQ	FULT	Wed, Sep 6, 1995	6.55	6.63	6.47	6.63
825	NASDAQ	FULT	Tue, Sep 5, 1995	6.30	6.55	6.30	6.55
824	NASDAQ	FULT	Fri, Sep 1, 1995	6.47	6.47	6.13	6.47
823	NASDAQ	FULT	Thu, Aug 31, 1995	6.22	6.38	6.18	6.38
822	NASDAQ	FULT	Wed, Aug 30, 1995	6.11	6.22	6.05	6.22
821	NASDAQ	FULT	Tue, Aug 29, 1995	5.97	6.30	5.97	6.05
820	NASDAQ	FULT	Mon, Aug 28, 1995	6.05	6.30	6.05	6.30
819	NASDAQ	FULT	Fri, Aug 25, 1995	6.13	6.22	6.05	6.22
818	NASDAQ	FULT	Thu, Aug 24, 1995	5.97	6.22	5.97	6.13
817	NASDAQ	FULT	Wed, Aug 23, 1995	5.97	6.22	5.97	6.13
816	NASDAQ	FULT	Tue, Aug 22, 1995	6.03	6.05	5.97	5.97
815	NASDAQ	FULT	Mon, Aug 21, 1995	6.05	6.05	5.97	5.97
814	NASDAQ	FULT	Fri, Aug 18, 1995	6.05	6.05	5.97	5.97
813	NASDAQ	FULT	Thu, Aug 17, 1995	6.01	6.05	5.99	6.01
812	NASDAQ	FULT	Wed, Aug 16, 1995	6.05	6.05	5.97	6.05
811	NASDAQ	FULT	Tue, Aug 15, 1995	6.05	6.05	5.97	5.97
810	NASDAQ	FULT	Mon, Aug 14, 1995	6.05	6.05	5.97	5.97
809	NASDAQ	FULT	Fri, Aug 11, 1995	6.05	6.05	5.97	5.97
808	NASDAQ	FULT	Thu, Aug 10, 1995	5.97	6.05	5.97	5.99
807	NASDAQ	FULT	Wed, Aug 9, 1995	5.97	6.05	5.80	6.05
806	NASDAQ	FULT	Tue, Aug 8, 1995	5.89	6.05	5.80	5.97
805	NASDAQ	FULT	Mon, Aug 7, 1995	5.97	6.05	5.80	5.97
804	NASDAQ	FULT	Fri, Aug 4, 1995	6.05	6.05	5.89	5.93
803	NASDAQ	FULT	Thu, Aug 3, 1995	6.13	6.13	5.93	6.01
802	NASDAQ	FULT	Wed, Aug 2, 1995	5.89	6.22	5.89	5.91
801	NASDAQ	FULT	Tue, Aug 1, 1995	6.13	6.22	5.89	6.22
800	NASDAQ	FULT	Mon, Jul 31, 1995	5.89	6.13	5.89	5.97
799	NASDAQ	FULT	Fri, Jul 28, 1995	5.93	6.13	5.89	6.13
798	NASDAQ	FULT	Thu, Jul 27, 1995	6.13	6.13	5.89	5.89
797	NASDAQ	FULT	Wed, Jul 26, 1995	6.13	6.13	5.89	5.89
796	NASDAQ	FULT	Tue, Jul 25, 1995	6.13	6.13	5.89	6.05
795	NASDAQ	FULT	Mon, Jul 24, 1995	5.89	6.13	5.89	6.13
794	NASDAQ	FULT	Fri, Jul 21, 1995	6.13	6.13	5.89	6.13
793	NASDAQ	FULT	Thu, Jul 20, 1995	5.89	6.13	5.89	5.93
792	NASDAQ	FULT	Wed, Jul 19, 1995	6.13	6.13	5.89	6.01
791	NASDAQ	FULT	Tue, Jul 18, 1995	6.13	6.13	5.89	5.89
790	NASDAQ	FULT	Mon, Jul 17, 1995	6.05	6.05	5.89	5.97
789	NASDAQ	FULT	Fri, Jul 14, 1995	6.05	6.05	5.89	5.97
788	NASDAQ	FULT	Thu, Jul 13, 1995	5.97	6.05	5.89	5.89
787	NASDAQ	FULT	Wed, Jul 12, 1995	5.93	6.05	5.89	5.99
786	NASDAQ	FULT	Tue, Jul 11, 1995	6.05	6.05	5.89	6.05
785	NASDAQ	FULT	Mon, Jul 10, 1995	6.05	6.05	5.89	6.05
784	NASDAQ	FULT	Fri, Jul 7, 1995	5.89	6.05	5.89	5.89
783	NASDAQ	FULT	Thu, Jul 6, 1995	6.05	6.05	5.89	5.97
782	NASDAQ	FULT	Wed, Jul 5, 1995	6.05	6.13	5.89	5.91
781	NASDAQ	FULT	Mon, Jul 3, 1995	6.09	6.13	5.89	5.89
780	NASDAQ	FULT	Fri, Jun 30, 1995	6.13	6.13	5.89	6.05
779	NASDAQ	FULT	Thu, Jun 29, 1995	5.97	6.05	5.93	5.97
778	NASDAQ	FULT	Wed, Jun 28, 1995	5.89	6.05	5.89	5.97
777	NASDAQ	FULT	Tue, Jun 27, 1995	5.97	6.13	5.97	6.05
776	NASDAQ	FULT	Mon, Jun 26, 1995	6.13	6.13	5.97	5.97
775	NASDAQ	FULT	Fri, Jun 23, 1995	6.13	6.13	5.97	6.13
774	NASDAQ	FULT	Thu, Jun 22, 1995	6.13	6.13	5.97	6.01
773	NASDAQ	FULT	Wed, Jun 21, 1995	6.13	6.13	5.97	6.13
772	NASDAQ	FULT	Tue, Jun 20, 1995	5.97	6.13	5.97	6.13
771	NASDAQ	FULT	Mon, Jun 19, 1995	6.13	6.13	5.98	6.13
770	NASDAQ	FULT	Fri, Jun 16, 1995	6.22	6.22	5.97	5.97
769	NASDAQ	FULT	Thu, Jun 15, 1995	6.22	6.22	5.97	6.22
768	NASDAQ	FULT	Wed, Jun 14, 1995	6.05	6.22	6.05	6.22
767	NASDAQ	FULT	Tue, Jun 13, 1995	6.13	6.22	6.05	6.22
766	NASDAQ	FULT	Mon, Jun 12, 1995	6.05	6.22	6.05	6.05
765	NASDAQ	FULT	Fri, Jun 9, 1995	6.05	6.22	6.05	6.22
764	NASDAQ	FULT	Thu, Jun 8, 1995	6.05	6.05	6.05	6.05
763	NASDAQ	FULT	Wed, Jun 7, 1995	6.22	6.22	6.05	6.09
762	NASDAQ	FULT	Tue, Jun 6, 1995	6.22	6.22	6.05	6.22
761	NASDAQ	FULT	Mon, Jun 5, 1995	6.05	6.30	6.05	6.05
760	NASDAQ	FULT	Fri, Jun 2, 1995	6.30	6.30	6.05	6.22
759	NASDAQ	FULT	Thu, Jun 1, 1995	6.22	6.30	6.22	6.30
758	NASDAQ	FULT	Wed, May 31, 1995	6.30	6.30	6.05	6.05
757	NASDAQ	FULT	Tue, May 30, 1995	6.05	6.30	6.05	6.05
756	NASDAQ	FULT	Fri, May 26, 1995	6.30	6.30	6.13	6.13
755	NASDAQ	FULT	Thu, May 25, 1995	6.30	6.30	6.09	6.30
754	NASDAQ	FULT	Wed, May 24, 1995	6.05	6.30	6.05	6.26
753	NASDAQ	FULT	Tue, May 23, 1995	6.05	6.30	6.05	6.05
752	NASDAQ	FULT	Mon, May 22, 1995	6.30	6.30	6.05	6.13
751	NASDAQ	FULT	Fri, May 19, 1995	6.05	6.30	6.05	6.13
750	NASDAQ	FULT	Thu, May 18, 1995	6.05	6.30	6.05	6.30
749	NASDAQ	FULT	Wed, May 17, 1995	6.30	6.30	6.05	6.30
748	NASDAQ	FULT	Tue, May 16, 1995	6.30	6.30	6.05	6.05
747	NASDAQ	FULT	Mon, May 15, 1995	6.13	6.30	6.05	6.30
746	NASDAQ	FULT	Fri, May 12, 1995	5.97	6.38	5.97	6.30
745	NASDAQ	FULT	Thu, May 11, 1995	6.38	6.38	6.38	6.38
744	NASDAQ	FULT	Wed, May 10, 1995	6.38	6.38	5.97	6.30
743	NASDAQ	FULT	Tue, May 9, 1995	6.47	6.47	5.97	6.05
742	NASDAQ	FULT	Mon, May 8, 1995	6.67	6.88	6.67	6.88
741	NASDAQ	FULT	Fri, May 5, 1995	6.63	6.88	6.63	6.63
740	NASDAQ	FULT	Thu, May 4, 1995	6.88	6.88	6.63	6.80
739	NASDAQ	FULT	Wed, May 3, 1995	6.80	6.80	6.63	6.80
738	NASDAQ	FULT	Tue, May 2, 1995	6.55	6.80	6.55	6.71
737	NASDAQ	FULT	Mon, May 1, 1995	6.59	6.80	6.55	6.55
736	NASDAQ	FULT	Fri, Apr 28, 1995	6.80	6.80	6.63	6.80
735	NASDAQ	FULT	Thu, Apr 27, 1995	6.80	6.80	6.71	6.80
734	NASDAQ	FULT	Wed, Apr 26, 1995	6.59	6.80	6.55	6.63
733	NASDAQ	FULT	Tue, Apr 25, 1995	6.80	6.80	6.80	6.80
732	NASDAQ	FULT	Mon, Apr 24, 1995	6.80	6.80	6.55	6.55
731	NASDAQ	FULT	Fri, Apr 21, 1995	6.80	6.80	6.55	6.80
730	NASDAQ	FULT	Thu, Apr 20, 1995	6.76	6.80	6.63	6.63
729	NASDAQ	FULT	Wed, Apr 19, 1995	6.71	6.80	6.55	6.80
728	NASDAQ	FULT	Tue, Apr 18, 1995	6.80	6.80	6.55	6.63
727	NASDAQ	FULT	Mon, Apr 17, 1995	6.71	6.80	6.55	6.63
726	NASDAQ	FULT	Thu, Apr 13, 1995	6.55	6.71	6.55	6.71
725	NASDAQ	FULT	Wed, Apr 12, 1995	6.80	6.80	6.59	6.59
724	NASDAQ	FULT	Tue, Apr 11, 1995	6.55	6.80	6.55	6.80
723	NASDAQ	FULT	Mon, Apr 10, 1995	6.55	6.80	6.55	6.55
722	NASDAQ	FULT	Fri, Apr 7, 1995	6.80	6.80	6.55	6.80
721	NASDAQ	FULT	Thu, Apr 6, 1995	6.71	6.80	6.55	6.80
720	NASDAQ	FULT	Wed, Apr 5, 1995	6.55	6.80	6.55	6.55
719	NASDAQ	FULT	Tue, Apr 4, 1995	6.80	6.80	6.47	6.55
718	NASDAQ	FULT	Mon, Apr 3, 1995	6.63	6.80	6.47	6.80
717	NASDAQ	FULT	Fri, Mar 31, 1995	6.55	6.80	6.47	6.80
716	NASDAQ	FULT	Thu, Mar 30, 1995	6.55	6.80	6.55	6.63
715	NASDAQ	FULT	Wed, Mar 29, 1995	6.57	6.80	6.55	6.80
714	NASDAQ	FULT	Tue, Mar 28, 1995	6.55	6.63	6.55	6.55
713	NASDAQ	FULT	Mon, Mar 27, 1995	6.71	6.80	6.55	6.80
712	NASDAQ	FULT	Fri, Mar 24, 1995	6.80	6.80	6.59	6.80
711	NASDAQ	FULT	Thu, Mar 23, 1995	6.55	6.80	6.55	6.55
710	NASDAQ	FULT	Wed, Mar 22, 1995	6.55	6.71	6.55	6.71
709	NASDAQ	FULT	Tue, Mar 21, 1995	6.55	6.80	6.55	6.59
708	NASDAQ	FULT	Mon, Mar 20, 1995	6.80	6.80	6.59	6.59
707	NASDAQ	FULT	Fri, Mar 17, 1995	6.55	6.80	6.55	6.63
706	NASDAQ	FULT	Thu, Mar 16, 1995	6.71	6.71	6.55	6.63
705	NASDAQ	FULT	Wed, Mar 15, 1995	6.38	6.71	6.38	6.63
704	NASDAQ	FULT	Tue, Mar 14, 1995	6.47	6.55	6.38	6.55
703	NASDAQ	FULT	Mon, Mar 13, 1995	6.55	6.55	6.38	6.55
702	NASDAQ	FULT	Fri, Mar 10, 1995	6.42	6.47	6.38	6.47
701	NASDAQ	FULT	Thu, Mar 9, 1995	6.42	6.55	6.38	6.55
700	NASDAQ	FULT	Wed, Mar 8, 1995	6.55	6.55	6.38	6.47
699	NASDAQ	FULT	Tue, Mar 7, 1995	6.55	6.55	6.30	6.30
698	NASDAQ	FULT	Mon, Mar 6, 1995	6.47	6.55	6.47	6.51
697	NASDAQ	FULT	Fri, Mar 3, 1995	6.47	6.55	6.47	6.55
696	NASDAQ	FULT	Thu, Mar 2, 1995	6.38	6.55	6.38	6.47
695	NASDAQ	FULT	Wed, Mar 1, 1995	6.38	6.55	6.38	6.55
694	NASDAQ	FULT	Tue, Feb 28, 1995	6.55	6.55	6.38	6.55
693	NASDAQ	FULT	Mon, Feb 27, 1995	6.55	6.55	6.38	6.55
692	NASDAQ	FULT	Fri, Feb 24, 1995	6.55	6.55	6.38	6.51
691	NASDAQ	FULT	Thu, Feb 23, 1995	6.38	6.55	6.38	6.51
690	NASDAQ	FULT	Wed, Feb 22, 1995	6.42	6.55	6.38	6.47
689	NASDAQ	FULT	Tue, Feb 21, 1995	6.38	6.51	6.38	6.51
688	NASDAQ	FULT	Fri, Feb 17, 1995	6.38	6.55	6.38	6.55
687	NASDAQ	FULT	Thu, Feb 16, 1995	6.47	6.55	6.38	6.55
686	NASDAQ	FULT	Wed, Feb 15, 1995	6.51	6.55	6.38	6.55
685	NASDAQ	FULT	Tue, Feb 14, 1995	6.38	6.55	6.38	6.55
684	NASDAQ	FULT	Mon, Feb 13, 1995	6.38	6.55	6.38	6.38
683	NASDAQ	FULT	Fri, Feb 10, 1995	6.55	6.55	6.38	6.55
682	NASDAQ	FULT	Thu, Feb 9, 1995	6.55	6.55	6.47	6.55
681	NASDAQ	FULT	Wed, Feb 8, 1995	6.55	6.55	6.38	6.47
680	NASDAQ	FULT	Tue, Feb 7, 1995	6.47	6.55	6.30	6.55
679	NASDAQ	FULT	Mon, Feb 6, 1995	6.47	6.47	6.30	6.47
678	NASDAQ	FULT	Fri, Feb 3, 1995	6.34	6.47	6.30	6.30
677	NASDAQ	FULT	Thu, Feb 2, 1995	6.30	6.47	6.30	6.42
676	NASDAQ	FULT	Wed, Feb 1, 1995	6.30	6.47	6.30	6.30
675	NASDAQ	FULT	Tue, Jan 31, 1995	6.30	6.38	6.30	6.30
674	NASDAQ	FULT	Mon, Jan 30, 1995	6.38	6.55	6.38	6.38
673	NASDAQ	FULT	Fri, Jan 27, 1995	6.38	6.55	6.38	6.42
672	NASDAQ	FULT	Thu, Jan 26, 1995	6.55	6.55	6.42	6.47
671	NASDAQ	FULT	Wed, Jan 25, 1995	6.38	6.51	6.38	6.51
670	NASDAQ	FULT	Tue, Jan 24, 1995	6.55	6.55	6.38	6.47
669	NASDAQ	FULT	Mon, Jan 23, 1995	6.38	6.47	6.38	6.38
668	NASDAQ	FULT	Fri, Jan 20, 1995	6.42	6.55	6.38	6.55
667	NASDAQ	FULT	Thu, Jan 19, 1995	6.30	6.55	6.30	6.42
666	NASDAQ	FULT	Wed, Jan 18, 1995	6.55	6.55	6.30	6.42
665	NASDAQ	FULT	Tue, Jan 17, 1995	6.30	6.55	6.30	6.30
664	NASDAQ	FULT	Mon, Jan 16, 1995	6.47	6.47	6.30	6.34
663	NASDAQ	FULT	Fri, Jan 13, 1995	6.30	6.47	6.30	6.47
662	NASDAQ	FULT	Thu, Jan 12, 1995	6.47	6.47	6.30	6.34
661	NASDAQ	FULT	Wed, Jan 11, 1995	6.30	6.47	6.30	6.34
660	NASDAQ	FULT	Tue, Jan 10, 1995	6.30	6.55	6.30	6.42
659	NASDAQ	FULT	Mon, Jan 9, 1995	6.55	6.55	6.30	6.55
658	NASDAQ	FULT	Fri, Jan 6, 1995	6.42	6.55	6.30	6.55
657	NASDAQ	FULT	Thu, Jan 5, 1995	6.42	6.55	6.30	6.30
656	NASDAQ	FULT	Wed, Jan 4, 1995	6.30	6.55	6.30	6.38
655	NASDAQ	FULT	Tue, Jan 3, 1995	6.13	6.63	6.13	6.30
654	NASDAQ	FULT	Fri, Dec 30, 1994	6.38	6.47	6.13	6.47
653	NASDAQ	FULT	Thu, Dec 29, 1994	6.13	6.38	6.13	6.13
652	NASDAQ	FULT	Wed, Dec 28, 1994	6.30	6.30	6.05	6.09
651	NASDAQ	FULT	Tue, Dec 27, 1994	6.05	6.30	6.05	6.30
650	NASDAQ	FULT	Fri, Dec 23, 1994	6.05	6.30	6.05	6.30
649	NASDAQ	FULT	Thu, Dec 22, 1994	6.30	6.30	6.05	6.30
648	NASDAQ	FULT	Wed, Dec 21, 1994	5.97	6.30	5.97	6.22
647	NASDAQ	FULT	Tue, Dec 20, 1994	6.13	6.22	5.97	6.13
646	NASDAQ	FULT	Mon, Dec 19, 1994	5.89	6.13	5.89	5.97
645	NASDAQ	FULT	Fri, Dec 16, 1994	5.80	6.13	5.80	6.13
644	NASDAQ	FULT	Thu, Dec 15, 1994	5.72	5.97	5.72	5.97
643	NASDAQ	FULT	Wed, Dec 14, 1994	5.80	5.89	5.55	5.89
642	NASDAQ	FULT	Tue, Dec 13, 1994	5.55	5.80	5.55	5.55
641	NASDAQ	FULT	Mon, Dec 12, 1994	5.60	5.80	5.60	5.80
640	NASDAQ	FULT	Fri, Dec 9, 1994	5.72	5.80	5.55	5.80
639	NASDAQ	FULT	Thu, Dec 8, 1994	5.97	5.97	5.55	5.55
638	NASDAQ	FULT	Wed, Dec 7, 1994	5.97	5.97	5.72	5.72
637	NASDAQ	FULT	Tue, Dec 6, 1994	5.97	5.97	5.72	5.93
636	NASDAQ	FULT	Mon, Dec 5, 1994	5.72	5.97	5.72	5.97
635	NASDAQ	FULT	Fri, Dec 2, 1994	5.80	5.89	5.64	5.89
634	NASDAQ	FULT	Thu, Dec 1, 1994	5.80	5.80	5.55	5.80
633	NASDAQ	FULT	Wed, Nov 30, 1994	5.55	5.80	5.55	5.60
632	NASDAQ	FULT	Tue, Nov 29, 1994	5.80	5.80	5.55	5.80
631	NASDAQ	FULT	Mon, Nov 28, 1994	5.72	5.72	5.55	5.72
630	NASDAQ	FULT	Fri, Nov 25, 1994	5.72	5.72	5.72	5.72
629	NASDAQ	FULT	Wed, Nov 23, 1994	5.64	5.72	5.64	5.68
628	NASDAQ	FULT	Tue, Nov 22, 1994	5.55	5.80	5.55	5.80
627	NASDAQ	FULT	Mon, Nov 21, 1994	5.80	5.80	5.55	5.80
626	NASDAQ	FULT	Fri, Nov 18, 1994	5.80	5.80	5.55	5.55
625	NASDAQ	FULT	Thu, Nov 17, 1994	5.97	5.97	5.64	5.84
624	NASDAQ	FULT	Wed, Nov 16, 1994	5.72	6.05	5.72	5.97
623	NASDAQ	FULT	Tue, Nov 15, 1994	5.97	6.05	5.72	5.72
622	NASDAQ	FULT	Mon, Nov 14, 1994	6.05	6.05	5.72	5.97
621	NASDAQ	FULT	Fri, Nov 11, 1994	6.13	6.13	5.80	5.89
620	NASDAQ	FULT	Thu, Nov 10, 1994	6.13	6.22	6.01	6.22
619	NASDAQ	FULT	Wed, Nov 9, 1994	6.30	6.30	5.97	6.01
618	NASDAQ	FULT	Tue, Nov 8, 1994	6.13	6.30	6.13	6.13
617	NASDAQ	FULT	Mon, Nov 7, 1994	6.38	6.38	6.13	6.38
616	NASDAQ	FULT	Fri, Nov 4, 1994	6.13	6.38	6.13	6.38
615	NASDAQ	FULT	Thu, Nov 3, 1994	6.47	6.47	6.13	6.13
614	NASDAQ	FULT	Wed, Nov 2, 1994	6.47	6.47	6.13	6.22
613	NASDAQ	FULT	Tue, Nov 1, 1994	6.47	6.47	6.13	6.13
612	NASDAQ	FULT	Mon, Oct 31, 1994	6.22	6.47	6.13	6.13
611	NASDAQ	FULT	Fri, Oct 28, 1994	6.47	6.47	6.13	6.47
610	NASDAQ	FULT	Thu, Oct 27, 1994	6.47	6.47	6.42	6.47
609	NASDAQ	FULT	Wed, Oct 26, 1994	6.13	6.47	6.13	6.47
608	NASDAQ	FULT	Tue, Oct 25, 1994	6.47	6.47	6.22	6.47
607	NASDAQ	FULT	Mon, Oct 24, 1994	6.55	6.55	6.30	6.34
606	NASDAQ	FULT	Fri, Oct 21, 1994	6.30	6.55	6.30	6.30
605	NASDAQ	FULT	Thu, Oct 20, 1994	6.30	6.55	6.30	6.55
604	NASDAQ	FULT	Wed, Oct 19, 1994	6.30	6.55	6.30	6.42
603	NASDAQ	FULT	Tue, Oct 18, 1994	6.30	6.55	6.30	6.30
602	NASDAQ	FULT	Mon, Oct 17, 1994	6.55	6.55	6.38	6.55
601	NASDAQ	FULT	Fri, Oct 14, 1994	6.30	6.55	6.30	6.30
600	NASDAQ	FULT	Thu, Oct 13, 1994	6.22	6.55	6.22	6.30
599	NASDAQ	FULT	Wed, Oct 12, 1994	6.47	6.55	6.22	6.24
598	NASDAQ	FULT	Tue, Oct 11, 1994	6.22	6.55	6.22	6.22
597	NASDAQ	FULT	Mon, Oct 10, 1994	6.55	6.55	6.22	6.55
596	NASDAQ	FULT	Fri, Oct 7, 1994	6.47	6.55	6.22	6.47
595	NASDAQ	FULT	Thu, Oct 6, 1994	6.47	6.47	6.30	6.47
594	NASDAQ	FULT	Wed, Oct 5, 1994	6.30	6.47	6.30	6.47
593	NASDAQ	FULT	Tue, Oct 4, 1994	6.55	6.55	6.30	6.55
592	NASDAQ	FULT	Mon, Oct 3, 1994	6.55	6.55	6.30	6.30
591	NASDAQ	FULT	Fri, Sep 30, 1994	6.47	6.55	6.47	6.51
590	NASDAQ	FULT	Thu, Sep 29, 1994	6.22	6.47	6.22	6.47
589	NASDAQ	FULT	Wed, Sep 28, 1994	6.38	6.47	6.30	6.47
588	NASDAQ	FULT	Tue, Sep 27, 1994	6.47	6.47	6.22	6.30
587	NASDAQ	FULT	Mon, Sep 26, 1994	6.38	6.47	6.13	6.15
586	NASDAQ	FULT	Fri, Sep 23, 1994	6.63	6.63	6.47	6.63
585	NASDAQ	FULT	Thu, Sep 22, 1994	6.55	6.71	6.47	6.47
584	NASDAQ	FULT	Wed, Sep 21, 1994	6.71	6.71	6.55	6.59
583	NASDAQ	FULT	Tue, Sep 20, 1994	6.88	6.96	6.63	6.63
582	NASDAQ	FULT	Mon, Sep 19, 1994	6.88	6.88	6.88	6.88
581	NASDAQ	FULT	Fri, Sep 16, 1994	6.96	7.05	6.88	6.88
580	NASDAQ	FULT	Thu, Sep 15, 1994	7.05	7.05	6.88	6.88
579	NASDAQ	FULT	Wed, Sep 14, 1994	6.88	7.05	6.88	7.05
578	NASDAQ	FULT	Tue, Sep 13, 1994	6.88	7.05	6.88	6.92
577	NASDAQ	FULT	Mon, Sep 12, 1994	6.96	7.13	6.88	7.13
576	NASDAQ	FULT	Fri, Sep 9, 1994	6.96	7.21	6.96	6.96
575	NASDAQ	FULT	Thu, Sep 8, 1994	7.17	7.21	6.96	6.96
574	NASDAQ	FULT	Wed, Sep 7, 1994	6.96	7.21	6.96	6.96
573	NASDAQ	FULT	Tue, Sep 6, 1994	6.96	7.21	6.96	6.96
572	NASDAQ	FULT	Fri, Sep 2, 1994	7.09	7.21	6.96	7.05
571	NASDAQ	FULT	Thu, Sep 1, 1994	6.96	7.21	6.96	7.21
570	NASDAQ	FULT	Wed, Aug 31, 1994	7.21	7.21	6.96	6.96
569	NASDAQ	FULT	Tue, Aug 30, 1994	7.21	7.21	6.96	6.96
568	NASDAQ	FULT	Mon, Aug 29, 1994	7.21	7.21	7.21	7.21
567	NASDAQ	FULT	Fri, Aug 26, 1994	7.05	7.21	7.05	7.09
566	NASDAQ	FULT	Thu, Aug 25, 1994	7.21	7.21	7.05	7.05
565	NASDAQ	FULT	Wed, Aug 24, 1994	7.29	7.29	7.05	7.05
564	NASDAQ	FULT	Tue, Aug 23, 1994	7.29	7.29	7.05	7.13
563	NASDAQ	FULT	Mon, Aug 22, 1994	7.29	7.29	7.05	7.05
562	NASDAQ	FULT	Fri, Aug 19, 1994	7.13	7.29	7.05	7.29
561	NASDAQ	FULT	Thu, Aug 18, 1994	7.13	7.29	7.13	7.13
560	NASDAQ	FULT	Wed, Aug 17, 1994	7.13	7.38	7.13	7.13
559	NASDAQ	FULT	Tue, Aug 16, 1994	7.17	7.34	7.13	7.13
558	NASDAQ	FULT	Mon, Aug 15, 1994	7.13	7.38	7.13	7.17
557	NASDAQ	FULT	Fri, Aug 12, 1994	7.29	7.46	7.13	7.13
556	NASDAQ	FULT	Thu, Aug 11, 1994	7.29	7.46	7.21	7.46
555	NASDAQ	FULT	Wed, Aug 10, 1994	7.21	7.42	7.21	7.42
554	NASDAQ	FULT	Tue, Aug 9, 1994	7.25	7.38	7.21	7.21
553	NASDAQ	FULT	Mon, Aug 8, 1994	7.29	7.29	7.21	7.21
552	NASDAQ	FULT	Fri, Aug 5, 1994	7.29	7.54	7.21	7.38
551	NASDAQ	FULT	Thu, Aug 4, 1994	7.21	7.54	7.21	7.23
550	NASDAQ	FULT	Wed, Aug 3, 1994	7.21	7.38	7.21	7.38
549	NASDAQ	FULT	Tue, Aug 2, 1994	7.54	7.54	7.21	7.29
548	NASDAQ	FULT	Mon, Aug 1, 1994	7.38	7.54	7.21	7.21
547	NASDAQ	FULT	Fri, Jul 29, 1994	7.21	7.54	7.21	7.34
546	NASDAQ	FULT	Thu, Jul 28, 1994	7.50	7.54	7.50	7.54
545	NASDAQ	FULT	Wed, Jul 27, 1994	7.54	7.54	7.54	7.54
544	NASDAQ	FULT	Tue, Jul 26, 1994	7.46	7.46	7.21	7.46
543	NASDAQ	FULT	Mon, Jul 25, 1994	7.46	7.46	7.29	7.29
542	NASDAQ	FULT	Fri, Jul 22, 1994	7.21	7.29	7.21	7.21
541	NASDAQ	FULT	Thu, Jul 21, 1994	7.46	7.46	7.21	7.21
540	NASDAQ	FULT	Wed, Jul 20, 1994	7.29	7.46	7.21	7.29
539	NASDAQ	FULT	Tue, Jul 19, 1994	7.29	7.46	7.21	7.34
538	NASDAQ	FULT	Mon, Jul 18, 1994	7.29	7.29	7.21	7.29
537	NASDAQ	FULT	Fri, Jul 15, 1994	7.13	7.29	7.13	7.17
536	NASDAQ	FULT	Thu, Jul 14, 1994	7.21	7.29	7.13	7.13
535	NASDAQ	FULT	Wed, Jul 13, 1994	7.05	7.29	7.05	7.17
534	NASDAQ	FULT	Mon, Jul 11, 1994	7.29	7.29	7.05	7.05
533	NASDAQ	FULT	Fri, Jul 8, 1994	7.13	7.38	7.05	7.05
532	NASDAQ	FULT	Thu, Jul 7, 1994	7.13	7.38	7.13	7.13
531	NASDAQ	FULT	Wed, Jul 6, 1994	7.38	7.38	7.13	7.38
530	NASDAQ	FULT	Tue, Jul 5, 1994	7.29	7.38	7.13	7.13
529	NASDAQ	FULT	Fri, Jul 1, 1994	7.25	7.38	7.13	7.38
528	NASDAQ	FULT	Thu, Jun 30, 1994	7.38	7.38	7.13	7.13
527	NASDAQ	FULT	Wed, Jun 29, 1994	7.38	7.38	7.13	7.13
526	NASDAQ	FULT	Tue, Jun 28, 1994	7.13	7.38	7.13	7.23
525	NASDAQ	FULT	Mon, Jun 27, 1994	7.38	7.38	7.13	7.13
524	NASDAQ	FULT	Fri, Jun 24, 1994	7.38	7.38	7.13	7.21
523	NASDAQ	FULT	Thu, Jun 23, 1994	7.13	7.38	7.13	7.13
522	NASDAQ	FULT	Wed, Jun 22, 1994	7.13	7.38	7.13	7.38
521	NASDAQ	FULT	Tue, Jun 21, 1994	7.38	7.38	7.13	7.13
520	NASDAQ	FULT	Mon, Jun 20, 1994	7.29	7.29	7.05	7.13
519	NASDAQ	FULT	Fri, Jun 17, 1994	7.05	7.29	7.05	7.29
518	NASDAQ	FULT	Thu, Jun 16, 1994	7.29	7.29	7.05	7.09
517	NASDAQ	FULT	Wed, Jun 15, 1994	7.29	7.29	7.05	7.29
516	NASDAQ	FULT	Tue, Jun 14, 1994	7.21	7.21	6.96	7.17
515	NASDAQ	FULT	Mon, Jun 13, 1994	6.96	7.21	6.96	7.09
514	NASDAQ	FULT	Fri, Jun 10, 1994	7.21	7.21	6.96	7.21
513	NASDAQ	FULT	Thu, Jun 9, 1994	7.21	7.21	6.88	7.21
512	NASDAQ	FULT	Wed, Jun 8, 1994	7.21	7.21	6.96	7.05
511	NASDAQ	FULT	Tue, Jun 7, 1994	6.88	7.21	6.88	7.21
510	NASDAQ	FULT	Mon, Jun 6, 1994	7.21	7.21	6.88	7.21
509	NASDAQ	FULT	Fri, Jun 3, 1994	7.21	7.21	6.88	7.21
508	NASDAQ	FULT	Thu, Jun 2, 1994	7.21	7.21	6.88	7.21
507	NASDAQ	FULT	Wed, Jun 1, 1994	7.21	7.21	6.88	7.21
506	NASDAQ	FULT	Tue, May 31, 1994	8.75	8.79	8.54	8.66
505	NASDAQ	FULT	Fri, May 27, 1994	8.45	8.79	8.45	8.45
504	NASDAQ	FULT	Thu, May 26, 1994	8.45	8.79	8.45	8.70
503	NASDAQ	FULT	Wed, May 25, 1994	8.79	8.79	8.45	8.45
502	NASDAQ	FULT	Tue, May 24, 1994	8.79	8.79	8.62	8.70
501	NASDAQ	FULT	Mon, May 23, 1994	8.45	8.79	8.45	8.66
500	NASDAQ	FULT	Fri, May 20, 1994	8.79	8.79	8.45	8.58
499	NASDAQ	FULT	Thu, May 19, 1994	8.45	8.45	8.45	8.45
498	NASDAQ	FULT	Wed, May 18, 1994	8.79	8.79	8.50	8.50
497	NASDAQ	FULT	Tue, May 17, 1994	8.62	8.79	8.45	8.50
496	NASDAQ	FULT	Mon, May 16, 1994	8.62	8.62	8.62	8.62
495	NASDAQ	FULT	Fri, May 13, 1994	8.62	8.95	8.62	8.70
494	NASDAQ	FULT	Thu, May 12, 1994	8.62	8.62	8.62	8.62
493	NASDAQ	FULT	Wed, May 11, 1994	8.62	8.66	8.62	8.66
492	NASDAQ	FULT	Tue, May 10, 1994	8.95	8.95	8.95	8.95
491	NASDAQ	FULT	Fri, May 6, 1994	8.62	8.66	8.62	8.66
490	NASDAQ	FULT	Thu, May 5, 1994	8.91	8.95	8.62	8.79
489	NASDAQ	FULT	Wed, May 4, 1994	8.62	8.95	8.62	8.75
488	NASDAQ	FULT	Tue, May 3, 1994	8.95	8.95	8.62	8.62
487	NASDAQ	FULT	Mon, May 2, 1994	8.95	8.95	8.62	8.79
486	NASDAQ	FULT	Fri, Apr 29, 1994	8.62	8.95	8.62	8.95
485	NASDAQ	FULT	Thu, Apr 28, 1994	8.95	8.95	8.62	8.95
484	NASDAQ	FULT	Tue, Apr 26, 1994	8.95	8.95	8.70	8.70
483	NASDAQ	FULT	Mon, Apr 25, 1994	8.87	8.87	8.62	8.87
482	NASDAQ	FULT	Fri, Apr 22, 1994	8.87	8.87	8.54	8.87
481	NASDAQ	FULT	Thu, Apr 21, 1994	8.62	8.79	8.54	8.54
480	NASDAQ	FULT	Wed, Apr 20, 1994	8.79	8.79	8.54	8.79
479	NASDAQ	FULT	Tue, Apr 19, 1994	8.87	8.87	8.62	8.79
478	NASDAQ	FULT	Mon, Apr 18, 1994	8.87	8.87	8.62	8.79
477	NASDAQ	FULT	Fri, Apr 15, 1994	8.75	8.87	8.62	8.62
476	NASDAQ	FULT	Thu, Apr 14, 1994	8.87	8.87	8.62	8.87
475	NASDAQ	FULT	Wed, Apr 13, 1994	8.54	8.87	8.54	8.54
474	NASDAQ	FULT	Tue, Apr 12, 1994	8.58	8.87	8.58	8.87
473	NASDAQ	FULT	Mon, Apr 11, 1994	8.87	8.87	8.54	8.87
472	NASDAQ	FULT	Fri, Apr 8, 1994	8.54	8.87	8.54	8.87
471	NASDAQ	FULT	Thu, Apr 7, 1994	8.62	8.70	8.41	8.70
470	NASDAQ	FULT	Wed, Apr 6, 1994	8.29	8.62	8.29	8.37
469	NASDAQ	FULT	Tue, Apr 5, 1994	8.37	8.45	8.16	8.45
468	NASDAQ	FULT	Mon, Apr 4, 1994	8.37	8.37	8.12	8.37
467	NASDAQ	FULT	Thu, Mar 31, 1994	8.21	8.37	8.04	8.04
466	NASDAQ	FULT	Wed, Mar 30, 1994	8.21	8.21	7.87	8.21
465	NASDAQ	FULT	Tue, Mar 29, 1994	7.87	7.96	7.87	7.96
464	NASDAQ	FULT	Mon, Mar 28, 1994	8.21	8.21	8.04	8.21
463	NASDAQ	FULT	Fri, Mar 25, 1994	8.21	8.21	8.21	8.21
462	NASDAQ	FULT	Thu, Mar 24, 1994	8.04	8.21	7.96	8.04
461	NASDAQ	FULT	Wed, Mar 23, 1994	8.21	8.21	7.96	8.21
460	NASDAQ	FULT	Tue, Mar 22, 1994	8.29	8.29	7.96	8.21
459	NASDAQ	FULT	Mon, Mar 21, 1994	8.29	8.29	7.96	7.96
458	NASDAQ	FULT	Fri, Mar 18, 1994	7.96	8.29	7.96	8.29
457	NASDAQ	FULT	Thu, Mar 17, 1994	8.29	8.29	7.96	8.29
456	NASDAQ	FULT	Wed, Mar 16, 1994	8.04	8.29	7.71	8.29
455	NASDAQ	FULT	Tue, Mar 15, 1994	7.71	8.04	7.71	8.04
454	NASDAQ	FULT	Mon, Mar 14, 1994	8.04	8.04	7.71	7.79
453	NASDAQ	FULT	Fri, Mar 11, 1994	7.71	8.04	7.71	8.04
452	NASDAQ	FULT	Thu, Mar 10, 1994	8.04	8.04	7.79	8.04
451	NASDAQ	FULT	Wed, Mar 9, 1994	7.87	8.04	7.87	8.04
450	NASDAQ	FULT	Tue, Mar 8, 1994	7.87	8.04	7.79	8.00
449	NASDAQ	FULT	Mon, Mar 7, 1994	8.04	8.04	7.79	7.79
448	NASDAQ	FULT	Fri, Mar 4, 1994	8.04	8.04	7.71	7.79
447	NASDAQ	FULT	Thu, Mar 3, 1994	7.79	7.87	7.79	7.79
446	NASDAQ	FULT	Wed, Mar 2, 1994	8.04	8.04	7.79	7.96
445	NASDAQ	FULT	Tue, Mar 1, 1994	7.79	8.04	7.79	8.04
444	NASDAQ	FULT	Mon, Feb 28, 1994	7.96	8.04	7.63	8.04
443	NASDAQ	FULT	Fri, Feb 25, 1994	7.96	7.96	7.63	7.63
442	NASDAQ	FULT	Thu, Feb 24, 1994	7.96	7.96	7.63	7.75
441	NASDAQ	FULT	Wed, Feb 23, 1994	7.63	7.96	7.63	7.75
440	NASDAQ	FULT	Tue, Feb 22, 1994	7.63	7.96	7.63	7.96
439	NASDAQ	FULT	Fri, Feb 18, 1994	7.96	7.96	7.63	7.63
438	NASDAQ	FULT	Thu, Feb 17, 1994	7.63	7.83	7.63	7.71
437	NASDAQ	FULT	Wed, Feb 16, 1994	7.79	7.87	7.54	7.79
436	NASDAQ	FULT	Tue, Feb 15, 1994	7.46	7.79	7.46	7.63
435	NASDAQ	FULT	Mon, Feb 14, 1994	7.54	7.71	7.46	7.46
434	NASDAQ	FULT	Fri, Feb 11, 1994	7.71	7.71	7.67	7.67
433	NASDAQ	FULT	Thu, Feb 10, 1994	7.46	7.71	7.46	7.46
432	NASDAQ	FULT	Wed, Feb 9, 1994	7.63	7.71	7.46	7.71
431	NASDAQ	FULT	Tue, Feb 8, 1994	7.67	7.71	7.46	7.46
430	NASDAQ	FULT	Mon, Feb 7, 1994	7.46	7.79	7.46	7.46
429	NASDAQ	FULT	Fri, Feb 4, 1994	7.96	7.96	7.46	7.71
428	NASDAQ	FULT	Thu, Feb 3, 1994	7.71	8.04	7.71	7.71
427	NASDAQ	FULT	Wed, Feb 2, 1994	7.83	7.83	7.83	7.83
426	NASDAQ	FULT	Tue, Feb 1, 1994	7.87	8.04	7.71	8.04
425	NASDAQ	FULT	Mon, Jan 31, 1994	7.79	8.04	7.71	7.87
424	NASDAQ	FULT	Fri, Jan 28, 1994	7.96	8.04	7.79	8.04
423	NASDAQ	FULT	Thu, Jan 27, 1994	7.63	8.12	7.63	8.04
422	NASDAQ	FULT	Wed, Jan 26, 1994	7.87	7.87	7.63	7.75
421	NASDAQ	FULT	Tue, Jan 25, 1994	7.63	7.87	7.54	7.54
420	NASDAQ	FULT	Mon, Jan 24, 1994	7.87	7.87	7.63	7.63
419	NASDAQ	FULT	Fri, Jan 21, 1994	7.71	7.87	7.54	7.87
418	NASDAQ	FULT	Thu, Jan 20, 1994	7.21	7.63	7.21	7.58
417	NASDAQ	FULT	Wed, Jan 19, 1994	7.46	7.46	7.38	7.46
416	NASDAQ	FULT	Tue, Jan 18, 1994	7.46	7.46	7.21	7.29
415	NASDAQ	FULT	Mon, Jan 17, 1994	7.21	7.21	7.21	7.21
414	NASDAQ	FULT	Fri, Jan 14, 1994	7.21	7.46	7.21	7.21
413	NASDAQ	FULT	Thu, Jan 13, 1994	7.21	7.46	7.21	7.46
412	NASDAQ	FULT	Wed, Jan 12, 1994	7.46	7.46	7.21	7.21
411	NASDAQ	FULT	Tue, Jan 11, 1994	7.21	7.46	7.21	7.21
410	NASDAQ	FULT	Mon, Jan 10, 1994	7.21	7.21	7.21	7.21
409	NASDAQ	FULT	Fri, Jan 7, 1994	7.38	7.46	7.21	7.46
408	NASDAQ	FULT	Thu, Jan 6, 1994	7.38	7.38	7.25	7.34
407	NASDAQ	FULT	Wed, Jan 5, 1994	7.38	7.38	7.13	7.38
406	NASDAQ	FULT	Tue, Jan 4, 1994	7.34	7.63	7.29	7.29
405	NASDAQ	FULT	Mon, Jan 3, 1994	7.29	7.63	7.29	7.63
404	NASDAQ	FULT	Fri, Dec 31, 1993	7.63	7.63	7.29	7.63
403	NASDAQ	FULT	Thu, Dec 30, 1993	7.46	7.63	7.46	7.50
402	NASDAQ	FULT	Wed, Dec 29, 1993	7.71	7.79	7.71	7.79
401	NASDAQ	FULT	Tue, Dec 28, 1993	7.79	7.79	7.46	7.67
400	NASDAQ	FULT	Mon, Dec 27, 1993	7.79	7.79	7.46	7.79
399	NASDAQ	FULT	Thu, Dec 23, 1993	7.79	7.79	7.46	7.46
398	NASDAQ	FULT	Wed, Dec 22, 1993	7.79	7.79	7.46	7.46
397	NASDAQ	FULT	Tue, Dec 21, 1993	7.79	7.96	7.71	7.71
396	NASDAQ	FULT	Mon, Dec 20, 1993	7.79	8.04	7.79	8.04
395	NASDAQ	FULT	Fri, Dec 17, 1993	7.96	8.04	7.79	8.04
394	NASDAQ	FULT	Thu, Dec 16, 1993	7.79	7.96	7.79	7.87
393	NASDAQ	FULT	Wed, Dec 15, 1993	7.96	7.96	7.79	7.96
392	NASDAQ	FULT	Tue, Dec 14, 1993	7.96	7.96	7.79	7.96
391	NASDAQ	FULT	Mon, Dec 13, 1993	7.96	7.96	7.96	7.96
390	NASDAQ	FULT	Fri, Dec 10, 1993	7.79	7.96	7.79	7.87
389	NASDAQ	FULT	Thu, Dec 9, 1993	7.79	7.96	7.79	7.79
388	NASDAQ	FULT	Wed, Dec 8, 1993	7.96	7.96	7.79	7.96
387	NASDAQ	FULT	Tue, Dec 7, 1993	7.79	7.79	7.79	7.79
386	NASDAQ	FULT	Mon, Dec 6, 1993	7.96	7.96	7.96	7.96
385	NASDAQ	FULT	Fri, Dec 3, 1993	7.79	8.04	7.79	7.92
384	NASDAQ	FULT	Thu, Dec 2, 1993	8.04	8.04	8.04	8.04
383	NASDAQ	FULT	Wed, Dec 1, 1993	8.12	8.12	7.79	8.04
382	NASDAQ	FULT	Tue, Nov 30, 1993	8.21	8.21	7.87	8.04
381	NASDAQ	FULT	Mon, Nov 29, 1993	8.21	8.21	7.87	8.21
380	NASDAQ	FULT	Fri, Nov 26, 1993	8.12	8.12	8.12	8.12
379	NASDAQ	FULT	Wed, Nov 24, 1993	8.21	8.21	7.87	7.87
378	NASDAQ	FULT	Tue, Nov 23, 1993	7.87	8.21	7.87	8.21
377	NASDAQ	FULT	Mon, Nov 22, 1993	8.21	8.21	7.96	8.04
376	NASDAQ	FULT	Fri, Nov 19, 1993	7.87	8.21	7.87	8.21
375	NASDAQ	FULT	Thu, Nov 18, 1993	7.96	8.21	7.96	8.04
374	NASDAQ	FULT	Wed, Nov 17, 1993	8.21	8.21	8.21	8.21
373	NASDAQ	FULT	Tue, Nov 16, 1993	8.21	8.21	8.08	8.21
372	NASDAQ	FULT	Mon, Nov 15, 1993	8.21	8.21	8.04	8.21
371	NASDAQ	FULT	Fri, Nov 12, 1993	8.21	8.21	7.96	8.12
370	NASDAQ	FULT	Thu, Nov 11, 1993	8.21	8.21	8.08	8.16
369	NASDAQ	FULT	Wed, Nov 10, 1993	8.12	8.21	7.96	8.21
368	NASDAQ	FULT	Tue, Nov 9, 1993	7.87	8.04	7.87	8.04
367	NASDAQ	FULT	Mon, Nov 8, 1993	8.04	8.04	7.71	7.71
366	NASDAQ	FULT	Fri, Nov 5, 1993	7.87	8.04	7.79	8.04
365	NASDAQ	FULT	Thu, Nov 4, 1993	8.29	8.37	7.96	8.12
364	NASDAQ	FULT	Wed, Nov 3, 1993	8.45	8.45	8.45	8.45
363	NASDAQ	FULT	Tue, Nov 2, 1993	8.45	8.62	8.45	8.62
362	NASDAQ	FULT	Mon, Nov 1, 1993	8.45	8.62	8.45	8.62
361	NASDAQ	FULT	Fri, Oct 29, 1993	8.45	8.62	8.45	8.62
360	NASDAQ	FULT	Thu, Oct 28, 1993	8.45	8.62	8.45	8.54
359	NASDAQ	FULT	Tue, Oct 26, 1993	8.45	8.58	8.45	8.58
358	NASDAQ	FULT	Mon, Oct 25, 1993	8.45	8.62	8.45	8.54
357	NASDAQ	FULT	Fri, Oct 22, 1993	8.62	8.62	8.45	8.54
356	NASDAQ	FULT	Thu, Oct 21, 1993	8.62	8.62	8.45	8.54
355	NASDAQ	FULT	Wed, Oct 20, 1993	8.37	8.58	8.37	8.45
354	NASDAQ	FULT	Tue, Oct 19, 1993	8.62	8.62	8.62	8.62
353	NASDAQ	FULT	Mon, Oct 18, 1993	8.62	8.62	8.37	8.54
352	NASDAQ	FULT	Fri, Oct 15, 1993	8.37	8.62	8.37	8.50
351	NASDAQ	FULT	Thu, Oct 14, 1993	8.37	8.62	8.37	8.37
350	NASDAQ	FULT	Wed, Oct 13, 1993	8.29	8.45	8.29	8.37
349	NASDAQ	FULT	Tue, Oct 12, 1993	8.21	8.29	8.12	8.29
348	NASDAQ	FULT	Mon, Oct 11, 1993	8.21	8.21	8.21	8.21
347	NASDAQ	FULT	Fri, Oct 8, 1993	8.16	8.21	8.04	8.21
346	NASDAQ	FULT	Thu, Oct 7, 1993	7.96	8.00	7.96	8.00
345	NASDAQ	FULT	Wed, Oct 6, 1993	8.00	8.08	7.96	8.00
344	NASDAQ	FULT	Tue, Oct 5, 1993	8.21	8.21	7.96	7.96
343	NASDAQ	FULT	Mon, Oct 4, 1993	7.96	7.96	7.96	7.96
342	NASDAQ	FULT	Fri, Oct 1, 1993	7.96	8.21	7.96	8.08
341	NASDAQ	FULT	Thu, Sep 30, 1993	8.00	8.21	7.96	8.21
340	NASDAQ	FULT	Wed, Sep 29, 1993	7.96	7.96	7.96	7.96
339	NASDAQ	FULT	Tue, Sep 28, 1993	7.96	8.21	7.96	8.21
338	NASDAQ	FULT	Mon, Sep 27, 1993	8.08	8.08	7.96	7.96
337	NASDAQ	FULT	Fri, Sep 24, 1993	8.21	8.21	8.08	8.21
336	NASDAQ	FULT	Thu, Sep 23, 1993	8.21	8.21	7.96	7.96
335	NASDAQ	FULT	Wed, Sep 22, 1993	7.96	8.21	7.96	8.21
334	NASDAQ	FULT	Tue, Sep 21, 1993	7.96	8.16	7.96	7.96
333	NASDAQ	FULT	Mon, Sep 20, 1993	8.21	8.21	7.96	8.16
332	NASDAQ	FULT	Fri, Sep 17, 1993	7.96	8.21	7.96	7.96
331	NASDAQ	FULT	Wed, Sep 15, 1993	8.21	8.21	7.96	8.08
330	NASDAQ	FULT	Tue, Sep 14, 1993	8.21	8.21	8.04	8.04
329	NASDAQ	FULT	Mon, Sep 13, 1993	7.96	8.12	7.96	8.08
328	NASDAQ	FULT	Fri, Sep 10, 1993	7.96	7.96	7.87	7.87
327	NASDAQ	FULT	Thu, Sep 9, 1993	7.79	7.96	7.79	7.79
326	NASDAQ	FULT	Wed, Sep 8, 1993	7.87	8.04	7.79	7.79
325	NASDAQ	FULT	Tue, Sep 7, 1993	8.12	8.12	7.96	7.96
324	NASDAQ	FULT	Fri, Sep 3, 1993	7.96	8.12	7.96	8.12
323	NASDAQ	FULT	Thu, Sep 2, 1993	8.21	8.21	7.96	7.96
322	NASDAQ	FULT	Wed, Sep 1, 1993	8.21	8.21	8.21	8.21
321	NASDAQ	FULT	Tue, Aug 31, 1993	8.08	8.21	8.08	8.12
320	NASDAQ	FULT	Mon, Aug 30, 1993	7.96	8.21	7.96	7.96
319	NASDAQ	FULT	Fri, Aug 27, 1993	7.96	8.21	7.96	8.16
318	NASDAQ	FULT	Thu, Aug 26, 1993	8.12	8.21	7.96	8.12
317	NASDAQ	FULT	Wed, Aug 25, 1993	8.21	8.21	8.12	8.12
316	NASDAQ	FULT	Tue, Aug 24, 1993	8.16	8.21	8.12	8.21
315	NASDAQ	FULT	Mon, Aug 23, 1993	8.12	8.16	8.12	8.16
314	NASDAQ	FULT	Fri, Aug 20, 1993	7.96	8.21	7.96	8.16
313	NASDAQ	FULT	Thu, Aug 19, 1993	8.12	8.21	8.12	8.12
312	NASDAQ	FULT	Wed, Aug 18, 1993	8.12	8.21	7.87	8.21
311	NASDAQ	FULT	Tue, Aug 17, 1993	7.87	8.12	7.87	7.87
310	NASDAQ	FULT	Mon, Aug 16, 1993	7.87	8.00	7.87	8.00
309	NASDAQ	FULT	Fri, Aug 13, 1993	7.96	7.96	7.96	7.96
308	NASDAQ	FULT	Thu, Aug 12, 1993	8.04	8.04	7.87	8.04
307	NASDAQ	FULT	Wed, Aug 11, 1993	7.79	8.04	7.67	7.92
306	NASDAQ	FULT	Tue, Aug 10, 1993	7.58	7.79	7.58	7.79
305	NASDAQ	FULT	Mon, Aug 9, 1993	7.54	7.79	7.54	7.79
304	NASDAQ	FULT	Fri, Aug 6, 1993	7.71	7.71	7.54	7.63
303	NASDAQ	FULT	Thu, Aug 5, 1993	7.54	7.71	7.54	7.54
302	NASDAQ	FULT	Wed, Aug 4, 1993	7.71	7.71	7.54	7.54
301	NASDAQ	FULT	Tue, Aug 3, 1993	7.79	7.79	7.54	7.63
300	NASDAQ	FULT	Mon, Aug 2, 1993	7.67	7.79	7.54	7.67
299	NASDAQ	FULT	Fri, Jul 30, 1993	7.58	7.79	7.54	7.79
298	NASDAQ	FULT	Thu, Jul 29, 1993	7.54	7.79	7.54	7.54
297	NASDAQ	FULT	Wed, Jul 28, 1993	7.71	7.79	7.54	7.54
296	NASDAQ	FULT	Tue, Jul 27, 1993	7.63	7.71	7.46	7.63
295	NASDAQ	FULT	Mon, Jul 26, 1993	7.46	7.63	7.46	7.63
294	NASDAQ	FULT	Fri, Jul 23, 1993	7.46	7.63	7.46	7.63
293	NASDAQ	FULT	Thu, Jul 22, 1993	7.46	7.63	7.46	7.50
292	NASDAQ	FULT	Wed, Jul 21, 1993	7.46	7.63	7.46	7.54
291	NASDAQ	FULT	Tue, Jul 20, 1993	7.63	7.63	7.46	7.50
290	NASDAQ	FULT	Mon, Jul 19, 1993	7.50	7.63	7.50	7.63
289	NASDAQ	FULT	Fri, Jul 16, 1993	7.50	7.54	7.46	7.54
288	NASDAQ	FULT	Thu, Jul 15, 1993	7.54	7.54	7.46	7.54
287	NASDAQ	FULT	Wed, Jul 14, 1993	7.46	7.54	7.46	7.50
286	NASDAQ	FULT	Tue, Jul 13, 1993	7.46	7.54	7.42	7.54
285	NASDAQ	FULT	Mon, Jul 12, 1993	7.38	7.54	7.38	7.54
284	NASDAQ	FULT	Fri, Jul 9, 1993	7.38	7.54	7.38	7.38
283	NASDAQ	FULT	Thu, Jul 8, 1993	7.29	7.54	7.29	7.54
282	NASDAQ	FULT	Wed, Jul 7, 1993	7.46	7.46	7.29	7.29
281	NASDAQ	FULT	Tue, Jul 6, 1993	7.29	7.46	7.29	7.46
280	NASDAQ	FULT	Fri, Jul 2, 1993	7.21	7.38	7.21	7.21
279	NASDAQ	FULT	Thu, Jul 1, 1993	7.21	7.46	7.21	7.46
278	NASDAQ	FULT	Wed, Jun 30, 1993	7.46	7.46	7.29	7.29
277	NASDAQ	FULT	Tue, Jun 29, 1993	7.29	7.46	7.29	7.46
276	NASDAQ	FULT	Mon, Jun 28, 1993	7.29	7.46	7.21	7.46
275	NASDAQ	FULT	Fri, Jun 25, 1993	7.46	7.46	7.46	7.46
274	NASDAQ	FULT	Wed, Jun 23, 1993	7.46	7.46	7.46	7.46
273	NASDAQ	FULT	Tue, Jun 22, 1993	7.21	7.46	7.21	7.46
272	NASDAQ	FULT	Mon, Jun 21, 1993	7.21	7.34	7.21	7.21
271	NASDAQ	FULT	Fri, Jun 18, 1993	7.21	7.38	7.21	7.21
270	NASDAQ	FULT	Thu, Jun 17, 1993	7.38	7.38	7.21	7.21
269	NASDAQ	FULT	Wed, Jun 16, 1993	7.21	7.38	7.21	7.38
268	NASDAQ	FULT	Tue, Jun 15, 1993	7.38	7.38	7.21	7.38
267	NASDAQ	FULT	Mon, Jun 14, 1993	7.29	7.29	7.13	7.13
266	NASDAQ	FULT	Fri, Jun 11, 1993	7.29	7.29	7.13	7.13
265	NASDAQ	FULT	Thu, Jun 10, 1993	7.05	7.21	7.05	7.05
264	NASDAQ	FULT	Wed, Jun 9, 1993	7.38	7.38	7.05	7.21
263	NASDAQ	FULT	Tue, Jun 8, 1993	7.13	7.38	7.05	7.29
262	NASDAQ	FULT	Mon, Jun 7, 1993	7.46	7.46	7.21	7.21
261	NASDAQ	FULT	Fri, Jun 4, 1993	7.29	7.46	7.29	7.46
260	NASDAQ	FULT	Thu, Jun 3, 1993	7.63	7.63	7.29	7.63
259	NASDAQ	FULT	Wed, Jun 2, 1993	7.63	7.63	7.29	7.29
258	NASDAQ	FULT	Tue, Jun 1, 1993	7.29	7.63	7.29	7.63
257	NASDAQ	FULT	Fri, May 28, 1993	7.38	7.63	7.38	7.63
256	NASDAQ	FULT	Thu, May 27, 1993	7.71	7.71	7.38	7.63
255	NASDAQ	FULT	Wed, May 26, 1993	7.38	7.63	7.38	7.38
254	NASDAQ	FULT	Tue, May 25, 1993	7.63	7.63	7.38	7.38
253	NASDAQ	FULT	Mon, May 24, 1993	7.63	7.63	7.38	7.38
252	NASDAQ	FULT	Fri, May 21, 1993	7.38	7.63	7.38	7.63
251	NASDAQ	FULT	Thu, May 20, 1993	7.38	7.63	7.38	7.54
250	NASDAQ	FULT	Wed, May 19, 1993	7.63	7.71	7.38	7.38
249	NASDAQ	FULT	Tue, May 18, 1993	7.63	7.96	7.63	7.63
248	NASDAQ	FULT	Mon, May 17, 1993	7.96	7.96	7.96	7.96
247	NASDAQ	FULT	Fri, May 14, 1993	7.63	7.96	7.63	7.96
246	NASDAQ	FULT	Thu, May 13, 1993	7.96	7.96	7.63	7.63
245	NASDAQ	FULT	Wed, May 12, 1993	7.96	7.96	7.79	7.79
244	NASDAQ	FULT	Tue, May 11, 1993	7.63	7.96	7.63	7.63
243	NASDAQ	FULT	Mon, May 10, 1993	7.96	7.96	7.63	7.96
242	NASDAQ	FULT	Fri, May 7, 1993	7.96	7.96	7.63	7.96
241	NASDAQ	FULT	Thu, May 6, 1993	7.96	7.96	7.63	7.63
240	NASDAQ	FULT	Wed, May 5, 1993	8.70	8.70	8.58	8.66
239	NASDAQ	FULT	Tue, May 4, 1993	8.29	8.70	8.29	8.70
238	NASDAQ	FULT	Mon, May 3, 1993	8.54	8.54	8.29	8.37
237	NASDAQ	FULT	Fri, Apr 30, 1993	8.29	8.54	8.29	8.54
236	NASDAQ	FULT	Thu, Apr 29, 1993	8.54	8.54	8.29	8.54
235	NASDAQ	FULT	Wed, Apr 28, 1993	8.54	8.54	8.29	8.54
234	NASDAQ	FULT	Tue, Apr 27, 1993	8.70	8.70	8.29	8.54
233	NASDAQ	FULT	Mon, Apr 26, 1993	8.45	8.70	8.45	8.70
232	NASDAQ	FULT	Fri, Apr 23, 1993	8.54	8.70	8.45	8.70
231	NASDAQ	FULT	Thu, Apr 22, 1993	8.45	8.62	8.29	8.37
230	NASDAQ	FULT	Wed, Apr 21, 1993	8.21	8.45	8.21	8.45
229	NASDAQ	FULT	Tue, Apr 20, 1993	8.45	8.45	8.21	8.21
228	NASDAQ	FULT	Mon, Apr 19, 1993	8.45	8.45	8.21	8.37
227	NASDAQ	FULT	Fri, Apr 16, 1993	8.37	8.45	8.12	8.45
226	NASDAQ	FULT	Thu, Apr 15, 1993	8.25	8.37	8.12	8.37
225	NASDAQ	FULT	Wed, Apr 14, 1993	8.12	8.29	8.12	8.21
224	NASDAQ	FULT	Tue, Apr 13, 1993	8.29	8.29	8.12	8.21
223	NASDAQ	FULT	Mon, Apr 12, 1993	8.29	8.29	8.12	8.12
222	NASDAQ	FULT	Thu, Apr 8, 1993	8.29	8.29	8.12	8.21
221	NASDAQ	FULT	Wed, Apr 7, 1993	8.29	8.29	8.12	8.29
220	NASDAQ	FULT	Tue, Apr 6, 1993	8.12	8.21	8.04	8.21
219	NASDAQ	FULT	Mon, Apr 5, 1993	8.16	8.16	8.04	8.04
218	NASDAQ	FULT	Fri, Apr 2, 1993	8.21	8.21	8.04	8.16
217	NASDAQ	FULT	Thu, Apr 1, 1993	8.04	8.21	8.04	8.21
216	NASDAQ	FULT	Wed, Mar 31, 1993	8.29	8.29	8.04	8.12
215	NASDAQ	FULT	Tue, Mar 30, 1993	8.04	8.29	8.04	8.12
214	NASDAQ	FULT	Mon, Mar 29, 1993	8.29	8.29	8.04	8.04
213	NASDAQ	FULT	Fri, Mar 26, 1993	8.04	8.29	8.04	8.04
212	NASDAQ	FULT	Thu, Mar 25, 1993	8.21	8.29	8.04	8.29
211	NASDAQ	FULT	Wed, Mar 24, 1993	8.04	8.04	8.04	8.04
210	NASDAQ	FULT	Tue, Mar 23, 1993	8.04	8.29	8.04	8.29
209	NASDAQ	FULT	Mon, Mar 22, 1993	8.04	8.29	8.04	8.12
208	NASDAQ	FULT	Fri, Mar 19, 1993	8.21	8.21	8.04	8.04
207	NASDAQ	FULT	Thu, Mar 18, 1993	8.12	8.16	8.04	8.08
206	NASDAQ	FULT	Wed, Mar 17, 1993	8.29	8.29	8.29	8.29
205	NASDAQ	FULT	Tue, Mar 16, 1993	8.16	8.16	8.04	8.04
204	NASDAQ	FULT	Mon, Mar 15, 1993	8.21	8.21	8.04	8.04
203	NASDAQ	FULT	Fri, Mar 12, 1993	8.04	8.04	8.04	8.04
202	NASDAQ	FULT	Thu, Mar 11, 1993	8.08	8.16	8.08	8.16
201	NASDAQ	FULT	Wed, Mar 10, 1993	8.29	8.29	8.16	8.16
200	NASDAQ	FULT	Tue, Mar 9, 1993	8.29	8.54	8.04	8.29
199	NASDAQ	FULT	Mon, Mar 8, 1993	8.21	8.41	8.21	8.41
198	NASDAQ	FULT	Fri, Mar 5, 1993	7.96	8.29	7.96	8.21
197	NASDAQ	FULT	Thu, Mar 4, 1993	8.04	8.21	8.00	8.08
196	NASDAQ	FULT	Wed, Mar 3, 1993	7.96	8.29	7.96	7.96
195	NASDAQ	FULT	Tue, Mar 2, 1993	7.96	8.29	7.96	8.04
194	NASDAQ	FULT	Mon, Mar 1, 1993	7.96	8.29	7.96	8.08
193	NASDAQ	FULT	Fri, Feb 26, 1993	7.96	8.29	7.92	8.29
192	NASDAQ	FULT	Thu, Feb 25, 1993	7.79	8.04	7.79	8.04
191	NASDAQ	FULT	Wed, Feb 24, 1993	7.92	8.04	7.87	8.04
190	NASDAQ	FULT	Tue, Feb 23, 1993	7.87	8.04	7.87	8.04
189	NASDAQ	FULT	Mon, Feb 22, 1993	8.04	8.04	7.79	8.04
188	NASDAQ	FULT	Fri, Feb 19, 1993	8.04	8.04	7.79	7.96
187	NASDAQ	FULT	Thu, Feb 18, 1993	8.04	8.04	7.79	7.79
186	NASDAQ	FULT	Wed, Feb 17, 1993	8.04	8.04	7.79	8.04
185	NASDAQ	FULT	Tue, Feb 16, 1993	8.04	8.04	7.79	7.96
184	NASDAQ	FULT	Fri, Feb 12, 1993	8.04	8.04	7.96	7.96
183	NASDAQ	FULT	Thu, Feb 11, 1993	8.04	8.04	7.79	8.04
182	NASDAQ	FULT	Wed, Feb 10, 1993	7.87	7.92	7.79	7.87
181	NASDAQ	FULT	Tue, Feb 9, 1993	7.71	7.87	7.63	7.83
180	NASDAQ	FULT	Mon, Feb 8, 1993	7.63	7.87	7.63	7.79
179	NASDAQ	FULT	Fri, Feb 5, 1993	7.71	7.87	7.63	7.75
178	NASDAQ	FULT	Thu, Feb 4, 1993	7.75	7.87	7.63	7.87
177	NASDAQ	FULT	Wed, Feb 3, 1993	7.63	7.79	7.63	7.79
176	NASDAQ	FULT	Tue, Feb 2, 1993	7.79	7.79	7.54	7.54
175	NASDAQ	FULT	Mon, Feb 1, 1993	7.46	7.79	7.46	7.79
174	NASDAQ	FULT	Fri, Jan 29, 1993	7.46	7.79	7.46	7.63
173	NASDAQ	FULT	Thu, Jan 28, 1993	7.79	7.79	7.46	7.79
172	NASDAQ	FULT	Wed, Jan 27, 1993	7.46	7.79	7.46	7.63
171	NASDAQ	FULT	Tue, Jan 26, 1993	7.79	7.79	7.54	7.79
170	NASDAQ	FULT	Mon, Jan 25, 1993	7.79	7.79	7.46	7.46
169	NASDAQ	FULT	Fri, Jan 22, 1993	7.79	7.79	7.46	7.46
168	NASDAQ	FULT	Thu, Jan 21, 1993	7.54	7.79	7.54	7.54
167	NASDAQ	FULT	Wed, Jan 20, 1993	7.79	7.79	7.46	7.63
166	NASDAQ	FULT	Tue, Jan 19, 1993	7.71	7.71	7.54	7.63
165	NASDAQ	FULT	Mon, Jan 18, 1993	7.79	7.79	7.46	7.71
164	NASDAQ	FULT	Fri, Jan 15, 1993	7.71	7.71	7.54	7.54
163	NASDAQ	FULT	Thu, Jan 14, 1993	7.71	7.71	7.46	7.63
162	NASDAQ	FULT	Wed, Jan 13, 1993	7.46	7.71	7.38	7.71
161	NASDAQ	FULT	Tue, Jan 12, 1993	7.46	7.46	7.21	7.29
160	NASDAQ	FULT	Mon, Jan 11, 1993	7.21	7.29	7.13	7.29
159	NASDAQ	FULT	Fri, Jan 8, 1993	7.05	7.21	7.05	7.05
158	NASDAQ	FULT	Thu, Jan 7, 1993	7.05	7.21	7.05	7.05
157	NASDAQ	FULT	Wed, Jan 6, 1993	7.21	7.29	7.05	7.05
156	NASDAQ	FULT	Tue, Jan 5, 1993	7.13	7.29	7.05	7.05
155	NASDAQ	FULT	Mon, Jan 4, 1993	7.29	7.38	7.21	7.21
154	NASDAQ	FULT	Thu, Dec 31, 1992	7.54	7.54	7.29	7.29
153	NASDAQ	FULT	Wed, Dec 30, 1992	7.29	7.54	7.29	7.54
152	NASDAQ	FULT	Tue, Dec 29, 1992	7.13	7.38	7.09	7.38
151	NASDAQ	FULT	Mon, Dec 28, 1992	7.13	7.13	7.09	7.09
150	NASDAQ	FULT	Thu, Dec 24, 1992	7.13	7.13	7.05	7.13
149	NASDAQ	FULT	Wed, Dec 23, 1992	7.13	7.13	6.88	7.13
148	NASDAQ	FULT	Tue, Dec 22, 1992	7.38	7.38	6.96	7.09
147	NASDAQ	FULT	Mon, Dec 21, 1992	7.13	7.38	7.13	7.38
146	NASDAQ	FULT	Fri, Dec 18, 1992	7.46	7.46	7.13	7.25
145	NASDAQ	FULT	Thu, Dec 17, 1992	7.21	7.46	7.21	7.46
144	NASDAQ	FULT	Wed, Dec 16, 1992	7.46	7.46	7.21	7.46
143	NASDAQ	FULT	Tue, Dec 15, 1992	7.46	7.46	7.21	7.29
142	NASDAQ	FULT	Mon, Dec 14, 1992	7.38	7.46	7.21	7.29
141	NASDAQ	FULT	Fri, Dec 11, 1992	7.34	7.46	7.21	7.46
140	NASDAQ	FULT	Thu, Dec 10, 1992	7.38	7.38	7.25	7.29
139	NASDAQ	FULT	Wed, Dec 9, 1992	7.38	7.38	7.21	7.21
138	NASDAQ	FULT	Tue, Dec 8, 1992	7.29	7.38	7.29	7.38
137	NASDAQ	FULT	Mon, Dec 7, 1992	7.38	7.38	7.25	7.34
136	NASDAQ	FULT	Fri, Dec 4, 1992	7.38	7.38	7.38	7.38
135	NASDAQ	FULT	Thu, Dec 3, 1992	7.21	7.38	7.21	7.21
134	NASDAQ	FULT	Wed, Dec 2, 1992	7.29	7.38	7.21	7.38
133	NASDAQ	FULT	Tue, Dec 1, 1992	7.38	7.38	7.21	7.21
132	NASDAQ	FULT	Mon, Nov 30, 1992	7.38	7.38	7.21	7.29
131	NASDAQ	FULT	Fri, Nov 27, 1992	7.29	7.34	7.21	7.34
130	NASDAQ	FULT	Wed, Nov 25, 1992	7.21	7.29	7.21	7.29
129	NASDAQ	FULT	Tue, Nov 24, 1992	7.13	7.21	7.05	7.21
128	NASDAQ	FULT	Mon, Nov 23, 1992	7.13	7.13	7.13	7.13
127	NASDAQ	FULT	Fri, Nov 20, 1992	7.13	7.13	6.80	6.96
126	NASDAQ	FULT	Thu, Nov 19, 1992	7.13	7.13	6.80	7.13
125	NASDAQ	FULT	Wed, Nov 18, 1992	6.88	6.88	6.88	6.88
124	NASDAQ	FULT	Mon, Nov 16, 1992	7.13	7.13	6.80	7.13
123	NASDAQ	FULT	Fri, Nov 13, 1992	7.13	7.13	6.96	7.13
122	NASDAQ	FULT	Thu, Nov 12, 1992	7.05	7.13	6.80	7.13
121	NASDAQ	FULT	Wed, Nov 11, 1992	6.80	7.05	6.80	6.96
120	NASDAQ	FULT	Tue, Nov 10, 1992	6.76	7.05	6.76	6.80
119	NASDAQ	FULT	Mon, Nov 9, 1992	7.05	7.29	6.71	6.88
118	NASDAQ	FULT	Fri, Nov 6, 1992	7.38	7.38	7.05	7.05
117	NASDAQ	FULT	Thu, Nov 5, 1992	7.38	7.38	7.13	7.38
116	NASDAQ	FULT	Wed, Nov 4, 1992	7.05	7.38	7.05	7.05
115	NASDAQ	FULT	Tue, Nov 3, 1992	7.38	7.38	7.05	7.05
114	NASDAQ	FULT	Mon, Nov 2, 1992	7.05	7.38	7.05	7.05
113	NASDAQ	FULT	Fri, Oct 30, 1992	7.46	7.46	7.05	7.05
112	NASDAQ	FULT	Thu, Oct 29, 1992	7.54	7.63	7.29	7.29
111	NASDAQ	FULT	Wed, Oct 28, 1992	7.67	7.79	7.54	7.54
110	NASDAQ	FULT	Tue, Oct 27, 1992	7.79	7.79	7.54	7.54
109	NASDAQ	FULT	Mon, Oct 26, 1992	7.79	7.79	7.71	7.79
108	NASDAQ	FULT	Fri, Oct 23, 1992	7.54	7.79	7.54	7.54
107	NASDAQ	FULT	Thu, Oct 22, 1992	7.54	7.67	7.54	7.54
106	NASDAQ	FULT	Wed, Oct 21, 1992	7.54	7.79	7.54	7.79
105	NASDAQ	FULT	Tue, Oct 20, 1992	7.54	7.79	7.54	7.54
104	NASDAQ	FULT	Mon, Oct 19, 1992	7.75	7.79	7.71	7.79
103	NASDAQ	FULT	Fri, Oct 16, 1992	7.79	7.83	7.71	7.71
102	NASDAQ	FULT	Thu, Oct 15, 1992	7.87	7.87	7.71	7.83
101	NASDAQ	FULT	Wed, Oct 14, 1992	7.71	7.87	7.71	7.87
100	NASDAQ	FULT	Tue, Oct 13, 1992	7.63	7.71	7.63	7.63
99	NASDAQ	FULT	Mon, Oct 12, 1992	7.87	7.87	7.63	7.63
98	NASDAQ	FULT	Fri, Oct 9, 1992	7.87	7.87	7.63	7.63
97	NASDAQ	FULT	Wed, Oct 7, 1992	7.79	7.87	7.54	7.54
96	NASDAQ	FULT	Tue, Oct 6, 1992	7.54	7.71	7.54	7.54
95	NASDAQ	FULT	Mon, Oct 5, 1992	7.87	7.87	7.54	7.71
94	NASDAQ	FULT	Fri, Oct 2, 1992	7.54	7.87	7.54	7.87
93	NASDAQ	FULT	Thu, Oct 1, 1992	7.79	7.87	7.54	7.87
92	NASDAQ	FULT	Wed, Sep 30, 1992	7.54	7.87	7.54	7.87
91	NASDAQ	FULT	Tue, Sep 29, 1992	7.54	7.87	7.54	7.54
90	NASDAQ	FULT	Mon, Sep 28, 1992	7.54	7.54	7.54	7.54
89	NASDAQ	FULT	Fri, Sep 25, 1992	7.79	7.79	7.63	7.79
88	NASDAQ	FULT	Thu, Sep 24, 1992	7.54	7.79	7.54	7.79
87	NASDAQ	FULT	Wed, Sep 23, 1992	7.63	7.71	7.63	7.63
86	NASDAQ	FULT	Tue, Sep 22, 1992	7.54	7.79	7.54	7.63
85	NASDAQ	FULT	Mon, Sep 21, 1992	7.67	7.67	7.54	7.54
84	NASDAQ	FULT	Thu, Sep 17, 1992	7.54	7.79	7.54	7.63
83	NASDAQ	FULT	Wed, Sep 16, 1992	7.54	7.79	7.54	7.79
82	NASDAQ	FULT	Tue, Sep 15, 1992	7.75	7.79	7.54	7.54
81	NASDAQ	FULT	Mon, Sep 14, 1992	7.75	7.75	7.75	7.75
80	NASDAQ	FULT	Fri, Sep 11, 1992	7.71	7.79	7.63	7.67
79	NASDAQ	FULT	Thu, Sep 10, 1992	7.54	7.71	7.54	7.71
78	NASDAQ	FULT	Wed, Sep 9, 1992	7.54	7.71	7.54	7.71
77	NASDAQ	FULT	Tue, Sep 8, 1992	7.71	7.87	7.63	7.87
76	NASDAQ	FULT	Fri, Sep 4, 1992	7.87	7.87	7.75	7.87
75	NASDAQ	FULT	Thu, Sep 3, 1992	7.87	7.87	7.71	7.79
74	NASDAQ	FULT	Wed, Sep 2, 1992	7.75	7.87	7.67	7.87
73	NASDAQ	FULT	Tue, Sep 1, 1992	7.75	7.87	7.63	7.63
72	NASDAQ	FULT	Mon, Aug 31, 1992	7.87	7.87	7.63	7.63
71	NASDAQ	FULT	Fri, Aug 28, 1992	7.63	7.87	7.63	7.87
70	NASDAQ	FULT	Thu, Aug 27, 1992	7.63	7.87	7.63	7.87
69	NASDAQ	FULT	Wed, Aug 26, 1992	7.79	7.79	7.54	7.79
68	NASDAQ	FULT	Tue, Aug 25, 1992	7.79	7.79	7.63	7.63
67	NASDAQ	FULT	Mon, Aug 24, 1992	7.54	7.79	7.54	7.71
66	NASDAQ	FULT	Fri, Aug 21, 1992	7.46	7.75	7.46	7.71
65	NASDAQ	FULT	Thu, Aug 20, 1992	7.29	7.54	7.29	7.46
64	NASDAQ	FULT	Wed, Aug 19, 1992	7.54	7.54	7.29	7.54
63	NASDAQ	FULT	Tue, Aug 18, 1992	7.54	7.54	7.38	7.46
62	NASDAQ	FULT	Mon, Aug 17, 1992	7.21	7.54	7.21	7.46
61	NASDAQ	FULT	Fri, Aug 14, 1992	7.29	7.54	7.21	7.54
60	NASDAQ	FULT	Thu, Aug 13, 1992	7.46	7.46	7.21	7.38
59	NASDAQ	FULT	Wed, Aug 12, 1992	7.21	7.46	7.21	7.42
58	NASDAQ	FULT	Tue, Aug 11, 1992	7.21	7.46	7.21	7.21
57	NASDAQ	FULT	Mon, Aug 10, 1992	7.46	7.46	7.21	7.38
56	NASDAQ	FULT	Fri, Aug 7, 1992	7.46	7.46	7.38	7.46
55	NASDAQ	FULT	Thu, Aug 6, 1992	7.29	7.54	7.29	7.46
54	NASDAQ	FULT	Wed, Aug 5, 1992	7.46	7.50	7.29	7.50
53	NASDAQ	FULT	Tue, Aug 4, 1992	7.46	7.54	7.46	7.54
52	NASDAQ	FULT	Mon, Aug 3, 1992	7.54	7.54	7.29	7.29
51	NASDAQ	FULT	Fri, Jul 31, 1992	7.21	7.54	7.21	7.29
50	NASDAQ	FULT	Thu, Jul 30, 1992	7.21	7.38	7.21	7.21
49	NASDAQ	FULT	Wed, Jul 29, 1992	7.29	7.38	7.21	7.38
48	NASDAQ	FULT	Tue, Jul 28, 1992	7.09	7.29	7.09	7.29
47	NASDAQ	FULT	Mon, Jul 27, 1992	7.21	7.21	6.96	7.21
46	NASDAQ	FULT	Fri, Jul 24, 1992	7.05	7.21	7.05	7.21
45	NASDAQ	FULT	Thu, Jul 23, 1992	7.05	7.21	7.05	7.13
44	NASDAQ	FULT	Wed, Jul 22, 1992	7.13	7.21	7.05	7.13
43	NASDAQ	FULT	Tue, Jul 21, 1992	6.96	6.96	6.96	6.96
42	NASDAQ	FULT	Mon, Jul 20, 1992	6.63	6.80	6.63	6.80
41	NASDAQ	FULT	Fri, Jul 17, 1992	6.96	6.96	6.80	6.84
40	NASDAQ	FULT	Thu, Jul 16, 1992	7.13	7.13	6.80	6.88
39	NASDAQ	FULT	Wed, Jul 15, 1992	7.09	7.17	7.05	7.13
38	NASDAQ	FULT	Tue, Jul 14, 1992	7.05	7.05	7.05	7.05
37	NASDAQ	FULT	Mon, Jul 13, 1992	6.96	7.05	6.88	6.96
36	NASDAQ	FULT	Fri, Jul 10, 1992	6.80	6.96	6.80	6.96
35	NASDAQ	FULT	Thu, Jul 9, 1992	6.80	6.96	6.80	6.96
34	NASDAQ	FULT	Wed, Jul 8, 1992	6.88	6.96	6.80	6.88
33	NASDAQ	FULT	Tue, Jul 7, 1992	6.80	6.96	6.71	6.96
32	NASDAQ	FULT	Mon, Jul 6, 1992	7.05	7.21	6.80	6.80
31	NASDAQ	FULT	Thu, Jul 2, 1992	7.21	7.21	7.05	7.13
30	NASDAQ	FULT	Wed, Jul 1, 1992	7.05	7.21	7.05	7.21
29	NASDAQ	FULT	Tue, Jun 30, 1992	6.88	7.29	6.71	7.21
28	NASDAQ	FULT	Mon, Jun 29, 1992	6.30	6.55	6.30	6.55
27	NASDAQ	FULT	Fri, Jun 26, 1992	6.30	6.30	6.30	6.30
26	NASDAQ	FULT	Thu, Jun 25, 1992	6.30	6.30	6.05	6.05
25	NASDAQ	FULT	Wed, Jun 24, 1992	6.05	6.30	6.05	6.30
24	NASDAQ	FULT	Tue, Jun 23, 1992	6.13	6.30	6.13	6.30
23	NASDAQ	FULT	Mon, Jun 22, 1992	6.22	6.30	6.22	6.22
22	NASDAQ	FULT	Fri, Jun 19, 1992	6.22	6.38	6.22	6.38
21	NASDAQ	FULT	Thu, Jun 18, 1992	6.38	6.38	6.26	6.38
20	NASDAQ	FULT	Wed, Jun 17, 1992	6.38	6.38	6.22	6.38
19	NASDAQ	FULT	Tue, Jun 16, 1992	6.22	6.38	6.22	6.38
18	NASDAQ	FULT	Mon, Jun 15, 1992	6.38	6.38	6.22	6.22
17	NASDAQ	FULT	Fri, Jun 12, 1992	6.30	6.38	6.22	6.38
16	NASDAQ	FULT	Thu, Jun 11, 1992	6.38	6.38	6.22	6.38
15	NASDAQ	FULT	Wed, Jun 10, 1992	6.47	6.47	6.30	6.38
14	NASDAQ	FULT	Tue, Jun 9, 1992	6.47	6.63	6.30	6.34
13	NASDAQ	FULT	Mon, Jun 8, 1992	6.71	6.71	6.47	6.47
12	NASDAQ	FULT	Fri, Jun 5, 1992	6.47	6.63	6.47	6.47
11	NASDAQ	FULT	Thu, Jun 4, 1992	6.47	6.71	6.47	6.47
10	NASDAQ	FULT	Wed, Jun 3, 1992	6.47	6.71	6.47	6.71
9	NASDAQ	FULT	Tue, Jun 2, 1992	6.47	6.47	6.47	6.47
8	NASDAQ	FULT	Mon, Jun 1, 1992	6.47	6.80	6.47	6.55
7	NASDAQ	FULT	Fri, May 29, 1992	6.47	6.71	6.47	6.71
6	NASDAQ	FULT	Thu, May 28, 1992	6.80	6.80	6.80	6.80
5	NASDAQ	FULT	Wed, May 27, 1992	6.63	6.63	6.47	6.47
4	NASDAQ	FULT	Tue, May 26, 1992	6.51	6.80	6.47	6.80
3	NASDAQ	FULT	Fri, May 22, 1992	6.63	6.80	6.47	6.80
2	NASDAQ	FULT	Thu, May 21, 1992	6.55	6.55	6.30	6.55
1	NASDAQ	FULT	Wed, May 20, 1992	6.55	6.55	6.55	6.55
#	Exchange	Symbol	Date	Open	High	Low	Close

Fulton Financial Corp NASDAQ:FULT 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