Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
FPA,02/28/13,28.79,28.79,28.41,28.41,1479,-0.07,-0.25%
FPA,02/27/13,28.49,28.49,28.48,28.48,1610,0.57,2.04%
FPA,02/26/13,27.83,27.91,27.83,27.91,6049,-0.30,-1.06%
FPA,02/22/13,28.00,28.25,28.00,28.21,1761,0.10,0.36%
FPA,02/21/13,28.30,28.30,27.75,28.11,3299,-0.19,-0.67%
FPA,02/20/13,28.30,28.42,28.30,28.30,3090,-0.22,-0.77%
FPA,02/19/13,28.52,28.52,28.52,28.52,529,0.12,0.42%
FPA,02/15/13,28.38,28.50,28.34,28.40,2442,-0.06,-0.21%
FPA,02/14/13,28.63,28.63,28.32,28.46,2017,0.13,0.46%
FPA,02/13/13,28.39,28.44,28.20,28.33,10606,0.18,0.64%
FPA,02/12/13,28.16,28.18,28.06,28.15,1269,-0.01,-0.04%
FPA,02/11/13,28.09,28.16,27.93,28.16,1116,0.04,0.14%
FPA,02/08/13,27.81,28.14,27.81,28.12,1766,0.28,1.01%
FPA,02/07/13,28.04,28.04,27.84,27.84,1229,-0.17,-0.61%
FPA,02/06/13,27.96,28.01,27.96,28.01,3720,0.22,0.79%
FPA,02/04/13,27.79,27.94,27.79,27.79,2406,-0.57,-2.01%
FPA,02/01/13,28.19,28.36,28.19,28.36,400,0.20,0.71%
FPA,01/31/13,27.92,28.21,27.92,28.16,2869,-0.06,-0.21%
FPA,01/30/13,28.11,28.22,28.11,28.22,4254,-0.12,-0.42%
FPA,01/29/13,28.11,28.34,28.11,28.34,597,0.18,0.64%
FPA,01/28/13,28.30,28.30,28.15,28.16,2328,-0.17,-0.60%
FPA,01/25/13,28.11,28.33,28.11,28.33,595,-0.10,-0.35%
FPA,01/24/13,28.46,28.51,28.27,28.43,1309,0.15,0.53%
FPA,01/23/13,28.26,28.28,28.14,28.28,8998,-0.25,-0.88%
FPA,01/22/13,28.55,28.63,28.53,28.53,803,-0.03,-0.11%
FPA,01/18/13,28.52,28.56,28.35,28.56,7968,-0.12,-0.42%
FPA,01/17/13,28.44,28.69,28.44,28.68,2105,0.26,0.91%
FPA,01/16/13,28.34,28.42,28.34,28.42,1261,0.21,0.75%
FPA,01/15/13,28.30,28.34,28.13,28.21,1384,-0.12,-0.41%
FPA,01/14/13,28.34,28.34,28.33,28.33,458,0.22,0.80%
FPA,01/12/13,28.28,28.28,28.10,28.10,3357,0.00,0.00%
FPA,01/11/13,28.28,28.28,28.10,28.10,3357,-0.20,-0.71%
FPA,01/10/13,28.35,28.48,28.23,28.30,7314,0.02,0.07%
FPA,01/09/13,28.32,28.34,28.26,28.28,1851,0.18,0.64%
FPA,01/08/13,28.10,28.10,28.10,28.10,2274,-0.12,-0.42%
FPA,01/07/13,28.23,28.23,28.13,28.22,2692,-0.01,-0.04%
FPA,01/04/13,28.10,28.23,27.94,28.23,2137,0.18,0.64%
FPA,01/03/13,28.21,28.21,28.05,28.05,2077,-0.04,-0.14%
FPA,01/02/13,28.21,28.21,27.94,28.09,1696,0.15,0.54%
FPA,12/31/12,27.52,27.94,27.52,27.94,904,0.58,2.12%
FPA,12/28/12,27.33,27.45,27.33,27.36,1906,-0.18,-0.65%
FPA,12/27/12,27.23,27.54,27.23,27.54,969,-0.01,-0.04%
FPA,12/26/12,27.60,27.60,27.51,27.55,800,0.14,0.51%
FPA,12/24/12,27.41,27.41,27.41,27.41,300,-0.09,-0.33%
FPA,12/21/12,27.19,27.50,27.19,27.50,1905,-0.24,-0.87%
FPA,12/20/12,27.74,27.74,27.74,27.74,772,0.11,0.40%
FPA,12/19/12,27.60,27.63,27.54,27.63,1302,0.04,0.14%
FPA,12/18/12,27.42,27.59,27.36,27.59,848,0.37,1.36%
FPA,12/17/12,27.45,27.45,27.22,27.22,436,-0.17,-0.62%
FPA,12/14/12,27.55,27.55,27.39,27.39,815,0.19,0.70%
FPA,12/13/12,27.34,27.34,27.20,27.20,1629,0.00,0.00%
FPA,12/12/12,27.31,27.46,27.20,27.20,19422,-0.26,-0.95%
FPA,12/11/12,27.29,27.56,27.28,27.46,2375,0.05,0.18%
FPA,12/10/12,27.26,27.46,27.26,27.41,2790,0.00,0.00%
FPA,12/07/12,27.35,27.47,27.29,27.41,1764,0.05,0.18%
FPA,12/06/12,27.20,27.36,27.07,27.36,1793,0.00,0.00%
FPA,12/05/12,27.42,27.43,27.36,27.36,966,0.34,1.26%