Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
FAS,11/30/12,106.92,108.27,106.23,107.24,4138827,-0.09,-0.08%
FAS,11/29/12,107.40,108.12,105.77,107.33,4317492,1.47,1.39%
FAS,11/28/12,102.93,106.00,100.82,105.86,5787949,1.32,1.26%
FAS,11/27/12,106.59,107.63,104.34,104.54,5893390,-2.57,-2.40%
FAS,11/26/12,106.13,107.24,105.30,107.11,3482989,-0.94,-0.87%
FAS,11/24/12,105.99,108.05,105.84,108.05,1615851,0.00,0.00%
FAS,11/23/12,105.99,108.21,105.84,108.05,1615851,3.55,3.40%
FAS,11/21/12,104.73,104.93,102.89,104.50,2927384,0.22,0.21%
FAS,11/20/12,101.89,105.00,101.42,104.28,4420346,1.54,1.50%
FAS,11/19/12,101.79,102.99,101.20,102.74,4960300,4.97,5.08%
FAS,11/16/12,96.36,97.98,93.82,97.77,7464824,2.00,2.09%
FAS,11/15/12,95.19,97.50,94.25,95.77,6736822,0.61,0.64%
FAS,11/14/12,101.31,101.86,94.30,95.16,5621654,-5.25,-5.23%
FAS,11/13/12,100.03,104.06,99.54,100.41,4422031,-1.82,-1.78%
FAS,11/12/12,103.30,103.34,101.44,102.23,2206536,0.33,0.32%
FAS,11/09/12,100.79,104.67,100.02,101.90,5314054,0.26,0.26%
FAS,11/08/12,105.38,107.17,101.60,101.64,6042590,-2.50,-2.40%
FAS,11/07/12,109.37,109.81,103.20,104.14,8433676,-9.78,-8.58%
FAS,11/06/12,111.30,114.83,111.25,113.92,3543599,3.41,3.09%
FAS,11/05/12,110.35,111.20,107.65,110.51,3118817,-0.93,-0.84%
FAS,11/02/12,115.18,115.19,110.89,111.44,3905042,-1.81,-1.60%
FAS,11/01/12,109.59,113.25,108.91,113.25,2529203,4.12,3.78%
FAS,10/31/12,108.15,109.18,106.82,109.13,2706918,1.72,1.60%
FAS,10/26/12,,107.41,107.41,107.41,0,-1.68,-1.54%
FAS,10/25/12,111.02,111.76,107.01,109.09,4378401,0.51,0.47%
FAS,10/24/12,110.47,110.90,108.00,108.58,3881805,-0.02,-0.02%
FAS,10/23/12,109.22,109.87,106.96,108.60,5865976,-5.22,-4.59%
FAS,10/19/12,117.19,117.19,112.27,113.82,4541594,-4.29,-3.63%
FAS,10/18/12,116.75,119.29,116.45,118.11,3478017,0.68,0.58%
FAS,10/17/12,114.51,117.81,114.10,117.43,3146561,3.63,3.19%
FAS,10/16/12,112.95,114.69,112.50,113.80,3094915,2.12,1.90%
FAS,10/15/12,109.73,111.76,107.90,111.68,2950749,3.18,2.93%
FAS,10/12/12,110.06,111.76,107.60,108.50,3557444,-3.75,-3.34%
FAS,10/11/12,113.92,114.32,112.00,112.25,2865715,1.58,1.43%
FAS,10/10/12,110.69,111.85,109.05,110.67,2731905,0.23,0.20%
FAS,10/09/12,113.13,114.34,110.07,110.44,4120900,-2.71,-2.40%
FAS,10/08/12,112.04,113.72,111.65,113.15,2016636,-0.75,-0.66%
FAS,10/06/12,115.94,116.43,112.50,113.90,3659165,0.00,0.00%
FAS,10/05/12,115.94,116.43,112.50,113.90,3658502,0.42,0.37%
FAS,10/04/12,111.22,113.73,110.44,113.48,3684482,4.07,3.72%
FAS,10/03/12,107.58,110.25,106.06,109.41,3023123,2.59,2.42%
FAS,10/02/12,107.56,107.81,105.45,106.82,2485686,0.68,0.64%
FAS,10/01/12,107.04,109.45,105.26,106.14,4057555,1.20,1.14%
FAS,09/28/12,104.58,106.54,103.70,104.94,3703813,-1.18,-1.11%
FAS,09/27/12,105.13,107.37,104.03,106.12,3309035,2.93,2.84%
FAS,09/26/12,104.18,105.07,102.79,103.19,3332385,-2.06,-1.96%
FAS,09/25/12,110.72,111.70,105.20,105.25,4075028,-4.64,-4.22%
FAS,09/24/12,107.94,111.35,107.92,109.89,2811712,-0.07,-0.06%
FAS,09/21/12,113.46,113.50,109.91,109.96,3485968,-0.70,-0.63%
FAS,09/20/12,109.58,110.87,108.36,110.66,3662849,-1.83,-1.63%
FAS,09/19/12,113.69,114.40,112.38,112.49,4149326,-0.22,-0.20%
FAS,09/18/12,113.10,113.85,111.72,112.71,3272207,-1.49,-1.30%
FAS,09/17/12,116.00,117.30,113.60,114.20,2777188,-3.29,-2.80%
FAS,09/14/12,117.31,119.97,116.25,117.49,5290687,2.59,2.25%
FAS,09/13/12,107.59,115.60,106.65,114.90,6118784,7.34,6.82%
FAS,09/12/12,107.87,108.55,106.72,107.56,2412755,1.37,1.29%
FAS,09/11/12,103.96,106.39,103.41,106.19,2668884,2.31,2.22%
FAS,09/10/12,105.88,106.50,103.57,103.88,2529556,-2.24,-2.11%
FAS,09/07/12,104.40,106.49,104.30,106.12,3768230,2.82,2.73%
FAS,09/06/12,98.85,103.53,98.71,103.30,5379782,6.07,6.24%
FAS,09/05/12,97.33,98.06,96.43,97.23,2967542,-0.01,-0.01%