Below are the 5678 trading days of historical prices for FRO.
# | Exchange | Symbol | Date | Open | High | Low | Close | 5678 | NYSE | FRO | Fri, Mar 1, 2024 | 22.85 | 23.20 | 22.34 | 22.58 | 5677 | NYSE | FRO | Thu, Feb 29, 2024 | 22.43 | 23.04 | 22.23 | 22.53 | 5676 | NYSE | FRO | Wed, Feb 28, 2024 | 22.54 | 22.90 | 22.53 | 22.74 | 5675 | NYSE | FRO | Tue, Feb 27, 2024 | 22.53 | 22.61 | 22.26 | 22.32 | 5674 | NYSE | FRO | Mon, Feb 26, 2024 | 22.96 | 23.23 | 22.85 | 23.17 | 5673 | NYSE | FRO | Fri, Feb 23, 2024 | 22.90 | 23.01 | 22.55 | 22.89 | 5672 | NYSE | FRO | Thu, Feb 22, 2024 | 23.02 | 23.08 | 22.60 | 23.07 | 5671 | NYSE | FRO | Wed, Feb 21, 2024 | 23.40 | 23.72 | 22.88 | 23.01 | 5670 | NYSE | FRO | Tue, Feb 20, 2024 | 24.10 | 24.30 | 23.50 | 23.54 | 5669 | NYSE | FRO | Fri, Feb 16, 2024 | 24.35 | 24.54 | 24.12 | 24.15 | 5668 | NYSE | FRO | Thu, Feb 15, 2024 | 23.25 | 23.96 | 23.16 | 23.92 | 5667 | NYSE | FRO | Wed, Feb 14, 2024 | 23.37 | 23.67 | 22.97 | 23.21 | 5666 | NYSE | FRO | Tue, Feb 13, 2024 | 23.16 | 23.26 | 22.65 | 22.83 | 5665 | NYSE | FRO | Mon, Feb 12, 2024 | 22.97 | 23.28 | 22.84 | 23.11 | 5664 | NYSE | FRO | Fri, Feb 9, 2024 | 22.19 | 22.39 | 21.95 | 22.27 | 5663 | NYSE | FRO | Thu, Feb 8, 2024 | 22.28 | 22.40 | 21.93 | 22.08 | 5662 | NYSE | FRO | Wed, Feb 7, 2024 | 21.61 | 22.46 | 21.45 | 22.33 | 5661 | NYSE | FRO | Tue, Feb 6, 2024 | 21.83 | 22.05 | 21.40 | 21.48 | 5660 | NYSE | FRO | Mon, Feb 5, 2024 | 21.75 | 21.89 | 21.35 | 21.72 | 5659 | NYSE | FRO | Fri, Feb 2, 2024 | 21.87 | 21.96 | 21.32 | 21.43 | 5658 | NYSE | FRO | Thu, Feb 1, 2024 | 23.05 | 23.26 | 21.25 | 22.04 | 5657 | NYSE | FRO | Wed, Jan 31, 2024 | 22.89 | 22.95 | 22.43 | 22.69 | 5656 | NYSE | FRO | Tue, Jan 30, 2024 | 22.42 | 22.91 | 22.42 | 22.90 | 5655 | NYSE | FRO | Mon, Jan 29, 2024 | 22.65 | 22.72 | 22.07 | 22.27 | 5654 | NYSE | FRO | Fri, Jan 26, 2024 | 21.75 | 22.78 | 21.68 | 22.74 | 5653 | NYSE | FRO | Thu, Jan 25, 2024 | 21.89 | 21.94 | 21.43 | 21.77 | 5652 | NYSE | FRO | Wed, Jan 24, 2024 | 21.81 | 22.05 | 21.63 | 21.83 | 5651 | NYSE | FRO | Tue, Jan 23, 2024 | 20.93 | 21.29 | 20.82 | 21.16 | 5650 | NYSE | FRO | Mon, Jan 22, 2024 | 22.00 | 22.06 | 21.48 | 21.56 | 5649 | NYSE | FRO | Fri, Jan 19, 2024 | 22.18 | 22.50 | 21.90 | 22.24 | 5648 | NYSE | FRO | Thu, Jan 18, 2024 | 22.41 | 22.49 | 21.80 | 22.10 | 5647 | NYSE | FRO | Wed, Jan 17, 2024 | 22.18 | 22.67 | 22.09 | 22.49 | 5646 | NYSE | FRO | Tue, Jan 16, 2024 | 22.97 | 23.14 | 22.12 | 22.27 | 5645 | NYSE | FRO | Fri, Jan 12, 2024 | 22.31 | 23.00 | 22.05 | 22.14 | 5644 | NYSE | FRO | Thu, Jan 11, 2024 | 21.23 | 21.55 | 20.93 | 21.41 | 5643 | NYSE | FRO | Wed, Jan 10, 2024 | 22.22 | 22.22 | 21.62 | 21.81 | 5642 | NYSE | FRO | Tue, Jan 9, 2024 | 22.23 | 22.23 | 21.55 | 21.91 | 5641 | NYSE | FRO | Mon, Jan 8, 2024 | 21.75 | 21.87 | 21.47 | 21.78 | 5640 | NYSE | FRO | Fri, Jan 5, 2024 | 21.28 | 22.47 | 21.14 | 22.24 | 5639 | NYSE | FRO | Thu, Jan 4, 2024 | 21.42 | 21.83 | 20.92 | 20.93 | 5638 | NYSE | FRO | Wed, Jan 3, 2024 | 20.45 | 21.17 | 20.38 | 21.12 | 5637 | NYSE | FRO | Tue, Jan 2, 2024 | 20.40 | 20.52 | 20.08 | 20.16 | 5636 | NYSE | FRO | Fri, Dec 29, 2023 | 20.17 | 20.17 | 19.79 | 20.05 | 5635 | NYSE | FRO | Thu, Dec 28, 2023 | 20.16 | 20.22 | 19.91 | 19.97 | 5634 | NYSE | FRO | Wed, Dec 27, 2023 | 20.38 | 20.51 | 20.13 | 20.15 | 5633 | NYSE | FRO | Tue, Dec 26, 2023 | 21.17 | 21.25 | 20.41 | 20.67 | 5632 | NYSE | FRO | Fri, Dec 22, 2023 | 21.28 | 21.54 | 21.18 | 21.47 | 5631 | NYSE | FRO | Thu, Dec 21, 2023 | 20.55 | 20.92 | 20.50 | 20.86 | 5630 | NYSE | FRO | Wed, Dec 20, 2023 | 20.90 | 20.95 | 20.23 | 20.29 | 5629 | NYSE | FRO | Tue, Dec 19, 2023 | 20.50 | 20.82 | 20.33 | 20.66 | 5628 | NYSE | FRO | Mon, Dec 18, 2023 | 21.50 | 21.51 | 20.39 | 20.59 | 5627 | NYSE | FRO | Fri, Dec 15, 2023 | 19.66 | 20.46 | 19.19 | 20.09 | 5626 | NYSE | FRO | Thu, Dec 14, 2023 | 19.18 | 19.28 | 18.71 | 18.86 | 5625 | NYSE | FRO | Wed, Dec 13, 2023 | 18.56 | 18.93 | 18.34 | 18.60 | 5624 | NYSE | FRO | Tue, Dec 12, 2023 | 18.61 | 18.83 | 18.45 | 18.56 | 5623 | NYSE | FRO | Mon, Dec 11, 2023 | 19.01 | 19.01 | 18.70 | 18.97 | 5622 | NYSE | FRO | Fri, Dec 8, 2023 | 19.35 | 19.43 | 19.14 | 19.34 | 5621 | NYSE | FRO | Thu, Dec 7, 2023 | 19.46 | 19.50 | 18.98 | 19.28 | 5620 | NYSE | FRO | Wed, Dec 6, 2023 | 19.38 | 19.72 | 18.99 | 19.19 | 5619 | NYSE | FRO | Tue, Dec 5, 2023 | 19.64 | 19.64 | 19.17 | 19.25 | 5618 | NYSE | FRO | Mon, Dec 4, 2023 | 20.10 | 20.21 | 19.59 | 19.68 | 5617 | NYSE | FRO | Fri, Dec 1, 2023 | 20.06 | 20.56 | 20.04 | 20.11 | 5616 | NYSE | FRO | Thu, Nov 30, 2023 | 19.52 | 20.25 | 19.31 | 19.88 | 5615 | NYSE | FRO | Wed, Nov 29, 2023 | 21.14 | 21.47 | 20.85 | 21.18 | 5614 | NYSE | FRO | Tue, Nov 28, 2023 | 22.11 | 22.18 | 21.63 | 21.63 | 5613 | NYSE | FRO | Mon, Nov 27, 2023 | 22.38 | 22.49 | 22.00 | 22.21 | 5612 | NYSE | FRO | Fri, Nov 24, 2023 | 22.50 | 22.79 | 22.37 | 22.55 | 5611 | NYSE | FRO | Wed, Nov 22, 2023 | 21.65 | 22.07 | 21.55 | 21.93 | 5610 | NYSE | FRO | Tue, Nov 21, 2023 | 22.09 | 22.14 | 21.80 | 22.13 | 5609 | NYSE | FRO | Mon, Nov 20, 2023 | 22.29 | 22.47 | 22.10 | 22.19 | 5608 | NYSE | FRO | Fri, Nov 17, 2023 | 21.39 | 22.09 | 21.38 | 21.82 | 5607 | NYSE | FRO | Thu, Nov 16, 2023 | 21.50 | 21.54 | 21.05 | 21.32 | 5606 | NYSE | FRO | Wed, Nov 15, 2023 | 21.99 | 22.09 | 21.63 | 21.77 | 5605 | NYSE | FRO | Tue, Nov 14, 2023 | 21.38 | 21.55 | 20.86 | 21.50 | 5604 | NYSE | FRO | Mon, Nov 13, 2023 | 21.61 | 21.76 | 21.43 | 21.61 | 5603 | NYSE | FRO | Fri, Nov 10, 2023 | 21.47 | 21.58 | 21.24 | 21.45 | 5602 | NYSE | FRO | Thu, Nov 9, 2023 | 21.54 | 21.83 | 21.23 | 21.27 | 5601 | NYSE | FRO | Wed, Nov 8, 2023 | 21.75 | 21.75 | 21.17 | 21.40 | 5600 | NYSE | FRO | Tue, Nov 7, 2023 | 21.86 | 22.04 | 21.27 | 21.80 | 5599 | NYSE | FRO | Mon, Nov 6, 2023 | 22.95 | 22.95 | 22.17 | 22.28 | 5598 | NYSE | FRO | Fri, Nov 3, 2023 | 22.29 | 22.75 | 22.07 | 22.67 | 5597 | NYSE | FRO | Thu, Nov 2, 2023 | 22.64 | 22.88 | 22.30 | 22.77 | 5596 | NYSE | FRO | Wed, Nov 1, 2023 | 22.35 | 22.93 | 22.32 | 22.73 | 5595 | NYSE | FRO | Tue, Oct 31, 2023 | 22.00 | 22.49 | 21.86 | 22.25 | 5594 | NYSE | FRO | Mon, Oct 30, 2023 | 22.26 | 22.44 | 21.64 | 21.85 | 5593 | NYSE | FRO | Fri, Oct 27, 2023 | 21.82 | 22.44 | 21.69 | 22.27 | 5592 | NYSE | FRO | Thu, Oct 26, 2023 | 21.40 | 21.64 | 21.03 | 21.42 | 5591 | NYSE | FRO | Wed, Oct 25, 2023 | 21.45 | 21.60 | 21.33 | 21.55 | 5590 | NYSE | FRO | Tue, Oct 24, 2023 | 21.04 | 21.50 | 20.96 | 21.45 | 5589 | NYSE | FRO | Mon, Oct 23, 2023 | 20.80 | 21.21 | 20.66 | 20.95 | 5588 | NYSE | FRO | Fri, Oct 20, 2023 | 20.89 | 21.13 | 20.64 | 21.07 | 5587 | NYSE | FRO | Thu, Oct 19, 2023 | 20.73 | 20.84 | 20.45 | 20.70 | 5586 | NYSE | FRO | Wed, Oct 18, 2023 | 21.14 | 21.24 | 20.83 | 20.96 | 5585 | NYSE | FRO | Tue, Oct 17, 2023 | 21.24 | 21.44 | 21.08 | 21.23 | 5584 | NYSE | FRO | Mon, Oct 16, 2023 | 20.80 | 21.10 | 20.63 | 21.02 | 5583 | NYSE | FRO | Fri, Oct 13, 2023 | 20.61 | 21.04 | 20.52 | 20.61 | 5582 | NYSE | FRO | Thu, Oct 12, 2023 | 20.35 | 20.57 | 20.09 | 20.39 | 5581 | NYSE | FRO | Wed, Oct 11, 2023 | 19.60 | 20.21 | 19.48 | 20.19 | 5580 | NYSE | FRO | Tue, Oct 10, 2023 | 19.77 | 19.86 | 19.54 | 19.69 | 5579 | NYSE | FRO | Mon, Oct 9, 2023 | 18.99 | 19.50 | 18.73 | 19.26 | 5578 | NYSE | FRO | Fri, Oct 6, 2023 | 17.60 | 18.53 | 17.49 | 18.27 | 5577 | NYSE | FRO | Thu, Oct 5, 2023 | 17.42 | 18.80 | 17.39 | 18.69 | 5576 | NYSE | FRO | Wed, Oct 4, 2023 | 17.66 | 17.66 | 17.02 | 17.36 | 5575 | NYSE | FRO | Tue, Oct 3, 2023 | 17.98 | 18.08 | 17.64 | 18.02 | 5574 | NYSE | FRO | Mon, Oct 2, 2023 | 18.60 | 18.71 | 17.90 | 17.95 | 5573 | NYSE | FRO | Fri, Sep 29, 2023 | 18.65 | 18.84 | 18.42 | 18.78 | 5572 | NYSE | FRO | Thu, Sep 28, 2023 | 18.05 | 18.68 | 17.81 | 18.62 | 5571 | NYSE | FRO | Wed, Sep 27, 2023 | 18.49 | 18.70 | 18.18 | 18.32 | 5570 | NYSE | FRO | Tue, Sep 26, 2023 | 18.21 | 18.74 | 18.16 | 18.36 | 5569 | NYSE | FRO | Mon, Sep 25, 2023 | 17.88 | 18.42 | 17.76 | 18.31 | 5568 | NYSE | FRO | Fri, Sep 22, 2023 | 17.99 | 18.42 | 17.91 | 18.00 | 5567 | NYSE | FRO | Thu, Sep 21, 2023 | 17.74 | 17.92 | 17.41 | 17.87 | 5566 | NYSE | FRO | Wed, Sep 20, 2023 | 16.95 | 17.57 | 16.95 | 17.35 | 5565 | NYSE | FRO | Tue, Sep 19, 2023 | 17.13 | 17.22 | 16.76 | 16.92 | 5564 | NYSE | FRO | Mon, Sep 18, 2023 | 16.48 | 17.05 | 16.41 | 16.86 | 5563 | NYSE | FRO | Fri, Sep 15, 2023 | 16.09 | 16.42 | 16.03 | 16.34 | 5562 | NYSE | FRO | Thu, Sep 14, 2023 | 16.08 | 16.46 | 15.94 | 15.99 | 5561 | NYSE | FRO | Wed, Sep 13, 2023 | 16.79 | 17.00 | 16.61 | 15.91 | 5560 | NYSE | FRO | Tue, Sep 12, 2023 | 16.73 | 16.98 | 16.69 | 16.80 | 5559 | NYSE | FRO | Mon, Sep 11, 2023 | 17.05 | 17.11 | 16.64 | 16.71 | 5558 | NYSE | FRO | Fri, Sep 8, 2023 | 16.60 | 17.22 | 16.56 | 17.20 | 5557 | NYSE | FRO | Thu, Sep 7, 2023 | 16.50 | 16.65 | 16.30 | 16.48 | 5556 | NYSE | FRO | Wed, Sep 6, 2023 | 16.67 | 16.78 | 16.45 | 16.45 | 5555 | NYSE | FRO | Tue, Sep 5, 2023 | 16.75 | 16.80 | 16.30 | 16.57 | 5554 | NYSE | FRO | Fri, Sep 1, 2023 | 17.67 | 17.70 | 17.36 | 17.48 | 5553 | NYSE | FRO | Thu, Aug 31, 2023 | 18.00 | 18.03 | 17.50 | 17.62 | 5552 | NYSE | FRO | Wed, Aug 30, 2023 | 18.33 | 18.39 | 18.11 | 18.18 | 5551 | NYSE | FRO | Tue, Aug 29, 2023 | 18.28 | 18.68 | 18.24 | 18.50 | 5550 | NYSE | FRO | Mon, Aug 28, 2023 | 18.59 | 18.75 | 17.93 | 18.14 | 5549 | NYSE | FRO | Fri, Aug 25, 2023 | 18.52 | 18.60 | 17.91 | 18.38 | 5548 | NYSE | FRO | Thu, Aug 24, 2023 | 18.12 | 18.51 | 17.81 | 17.99 | 5547 | NYSE | FRO | Wed, Aug 23, 2023 | 17.40 | 17.88 | 17.02 | 17.81 | 5546 | NYSE | FRO | Tue, Aug 22, 2023 | 17.97 | 18.18 | 17.89 | 17.92 | 5545 | NYSE | FRO | Mon, Aug 21, 2023 | 18.03 | 18.12 | 17.82 | 18.03 | 5544 | NYSE | FRO | Fri, Aug 18, 2023 | 17.52 | 18.16 | 17.35 | 18.07 | 5543 | NYSE | FRO | Thu, Aug 17, 2023 | 18.17 | 18.32 | 17.95 | 18.08 | 5542 | NYSE | FRO | Wed, Aug 16, 2023 | 17.74 | 18.11 | 17.72 | 17.78 | 5541 | NYSE | FRO | Tue, Aug 15, 2023 | 17.50 | 17.82 | 17.47 | 17.71 | 5540 | NYSE | FRO | Mon, Aug 14, 2023 | 17.52 | 17.67 | 17.40 | 17.66 | 5539 | NYSE | FRO | Fri, Aug 11, 2023 | 17.64 | 17.76 | 17.52 | 17.55 | 5538 | NYSE | FRO | Thu, Aug 10, 2023 | 17.77 | 17.94 | 17.52 | 17.62 | 5537 | NYSE | FRO | Wed, Aug 9, 2023 | 17.50 | 17.78 | 17.48 | 17.54 | 5536 | NYSE | FRO | Tue, Aug 8, 2023 | 16.92 | 17.40 | 16.86 | 17.28 | 5535 | NYSE | FRO | Mon, Aug 7, 2023 | 17.42 | 17.42 | 17.11 | 17.26 | 5534 | NYSE | FRO | Fri, Aug 4, 2023 | 17.48 | 17.54 | 17.21 | 17.24 | 5533 | NYSE | FRO | Thu, Aug 3, 2023 | 16.97 | 17.34 | 16.86 | 17.21 | 5532 | NYSE | FRO | Wed, Aug 2, 2023 | 16.48 | 16.60 | 16.16 | 16.49 | 5531 | NYSE | FRO | Tue, Aug 1, 2023 | 16.84 | 16.88 | 16.56 | 16.70 | 5530 | NYSE | FRO | Mon, Jul 31, 2023 | 16.73 | 17.03 | 16.54 | 16.93 | 5529 | NYSE | FRO | Fri, Jul 28, 2023 | 15.57 | 16.12 | 15.49 | 16.08 | 5528 | NYSE | FRO | Thu, Jul 27, 2023 | 15.50 | 15.75 | 15.40 | 15.54 | 5527 | NYSE | FRO | Wed, Jul 26, 2023 | 15.43 | 15.61 | 15.31 | 15.56 | 5526 | NYSE | FRO | Tue, Jul 25, 2023 | 15.40 | 15.82 | 15.34 | 15.69 | 5525 | NYSE | FRO | Mon, Jul 24, 2023 | 14.88 | 15.04 | 14.84 | 15.00 | 5524 | NYSE | FRO | Fri, Jul 21, 2023 | 15.01 | 15.03 | 14.67 | 14.81 | 5523 | NYSE | FRO | Thu, Jul 20, 2023 | 15.02 | 15.08 | 14.79 | 14.96 | 5522 | NYSE | FRO | Wed, Jul 19, 2023 | 15.15 | 15.20 | 14.92 | 15.00 | 5521 | NYSE | FRO | Tue, Jul 18, 2023 | 15.15 | 15.22 | 15.04 | 15.12 | 5520 | NYSE | FRO | Mon, Jul 17, 2023 | 15.07 | 15.20 | 14.97 | 15.15 | 5519 | NYSE | FRO | Fri, Jul 14, 2023 | 15.70 | 15.76 | 15.22 | 15.26 | 5518 | NYSE | FRO | Thu, Jul 13, 2023 | 15.75 | 15.92 | 15.62 | 15.91 | 5517 | NYSE | FRO | Wed, Jul 12, 2023 | 15.80 | 15.84 | 15.57 | 15.72 | 5516 | NYSE | FRO | Tue, Jul 11, 2023 | 15.47 | 15.75 | 15.29 | 15.70 | 5515 | NYSE | FRO | Mon, Jul 10, 2023 | 15.30 | 15.45 | 15.03 | 15.09 | 5514 | NYSE | FRO | Fri, Jul 7, 2023 | 15.07 | 15.50 | 14.98 | 15.34 | 5513 | NYSE | FRO | Thu, Jul 6, 2023 | 14.88 | 15.06 | 14.59 | 14.76 | 5512 | NYSE | FRO | Wed, Jul 5, 2023 | 14.72 | 15.44 | 14.61 | 15.09 | 5511 | NYSE | FRO | Mon, Jul 3, 2023 | 14.68 | 15.05 | 14.57 | 14.60 | 5510 | NYSE | FRO | Fri, Jun 30, 2023 | 14.48 | 14.69 | 14.30 | 14.53 | 5509 | NYSE | FRO | Thu, Jun 29, 2023 | 14.00 | 14.13 | 13.86 | 13.92 | 5508 | NYSE | FRO | Wed, Jun 28, 2023 | 13.62 | 13.77 | 13.42 | 13.73 | 5507 | NYSE | FRO | Tue, Jun 27, 2023 | 13.59 | 13.73 | 13.35 | 13.36 | 5506 | NYSE | FRO | Mon, Jun 26, 2023 | 14.12 | 14.14 | 13.72 | 13.72 | 5505 | NYSE | FRO | Fri, Jun 23, 2023 | 14.38 | 14.60 | 14.30 | 14.35 | 5504 | NYSE | FRO | Thu, Jun 22, 2023 | 15.08 | 15.08 | 14.68 | 14.87 | 5503 | NYSE | FRO | Wed, Jun 21, 2023 | 15.14 | 15.40 | 15.14 | 15.19 | 5502 | NYSE | FRO | Tue, Jun 20, 2023 | 15.03 | 15.06 | 14.67 | 15.03 | 5501 | NYSE | FRO | Fri, Jun 16, 2023 | 15.48 | 15.54 | 15.21 | 15.24 | 5500 | NYSE | FRO | Thu, Jun 15, 2023 | 15.32 | 15.50 | 15.07 | 15.37 | 5499 | NYSE | FRO | Wed, Jun 14, 2023 | 15.29 | 15.87 | 15.27 | 15.04 | 5498 | NYSE | FRO | Tue, Jun 13, 2023 | 15.46 | 15.52 | 14.91 | 15.05 | 5497 | NYSE | FRO | Mon, Jun 12, 2023 | 14.90 | 14.99 | 14.52 | 14.66 | 5496 | NYSE | FRO | Fri, Jun 9, 2023 | 14.55 | 15.02 | 14.46 | 14.67 | 5495 | NYSE | FRO | Thu, Jun 8, 2023 | 14.07 | 14.63 | 13.94 | 14.23 | 5494 | NYSE | FRO | Wed, Jun 7, 2023 | 14.20 | 14.32 | 13.81 | 13.99 | 5493 | NYSE | FRO | Tue, Jun 6, 2023 | 13.49 | 13.88 | 13.42 | 13.85 | 5492 | NYSE | FRO | Mon, Jun 5, 2023 | 14.28 | 14.23 | 13.69 | 14.77 | 5491 | NYSE | FRO | Fri, Jun 2, 2023 | 15.11 | 15.27 | 14.55 | 14.77 | 5490 | NYSE | FRO | Thu, Jun 1, 2023 | 15.03 | 15.60 | 14.54 | 14.56 | 5489 | NYSE | FRO | Wed, May 31, 2023 | 14.20 | 14.40 | 13.70 | 14.13 | 5488 | NYSE | FRO | Tue, May 30, 2023 | 14.91 | 15.13 | 14.72 | 15.03 | 5487 | NYSE | FRO | Fri, May 26, 2023 | 15.00 | 15.24 | 14.75 | 15.14 | 5486 | NYSE | FRO | Thu, May 25, 2023 | 14.49 | 14.53 | 14.32 | 14.35 | 5485 | NYSE | FRO | Wed, May 24, 2023 | 14.30 | 14.38 | 14.08 | 14.29 | 5484 | NYSE | FRO | Tue, May 23, 2023 | 14.56 | 14.64 | 14.33 | 14.36 | 5483 | NYSE | FRO | Mon, May 22, 2023 | 14.79 | 14.96 | 14.49 | 14.54 | 5482 | NYSE | FRO | Fri, May 19, 2023 | 14.78 | 14.98 | 14.58 | 14.78 | 5481 | NYSE | FRO | Thu, May 18, 2023 | 14.52 | 14.59 | 14.15 | 14.49 | 5480 | NYSE | FRO | Wed, May 17, 2023 | 14.72 | 14.88 | 14.56 | 14.65 | 5479 | NYSE | FRO | Tue, May 16, 2023 | 14.98 | 15.25 | 14.79 | 14.81 | 5478 | NYSE | FRO | Mon, May 15, 2023 | 14.98 | 15.08 | 14.72 | 14.83 | 5477 | NYSE | FRO | Fri, May 12, 2023 | 15.28 | 15.49 | 14.59 | 14.81 | 5476 | NYSE | FRO | Thu, May 11, 2023 | 15.05 | 15.30 | 14.85 | 15.08 | 5475 | NYSE | FRO | Wed, May 10, 2023 | 14.83 | 15.06 | 14.55 | 14.92 | 5474 | NYSE | FRO | Tue, May 9, 2023 | 14.23 | 14.62 | 14.09 | 14.55 | 5473 | NYSE | FRO | Mon, May 8, 2023 | 14.54 | 14.55 | 14.13 | 14.44 | 5472 | NYSE | FRO | Fri, May 5, 2023 | 14.89 | 15.33 | 14.80 | 15.10 | 5471 | NYSE | FRO | Thu, May 4, 2023 | 14.61 | 14.79 | 14.42 | 14.74 | 5470 | NYSE | FRO | Wed, May 3, 2023 | 15.06 | 15.14 | 14.69 | 14.89 | 5469 | NYSE | FRO | Tue, May 2, 2023 | 15.52 | 15.57 | 15.01 | 15.26 | 5468 | NYSE | FRO | Mon, May 1, 2023 | 15.52 | 15.60 | 15.22 | 15.59 | 5467 | NYSE | FRO | Fri, Apr 28, 2023 | 15.26 | 15.57 | 15.02 | 15.47 | 5466 | NYSE | FRO | Thu, Apr 27, 2023 | 15.29 | 15.50 | 15.20 | 15.41 | 5465 | NYSE | FRO | Wed, Apr 26, 2023 | 15.87 | 15.94 | 15.16 | 15.21 | 5464 | NYSE | FRO | Tue, Apr 25, 2023 | 16.16 | 16.16 | 15.70 | 15.82 | 5463 | NYSE | FRO | Mon, Apr 24, 2023 | 15.72 | 16.83 | 15.72 | 16.47 | 5462 | NYSE | FRO | Fri, Apr 21, 2023 | 15.43 | 15.63 | 15.27 | 15.41 | 5461 | NYSE | FRO | Thu, Apr 20, 2023 | 16.29 | 16.32 | 15.85 | 15.97 | 5460 | NYSE | FRO | Wed, Apr 19, 2023 | 16.79 | 16.86 | 16.32 | 16.65 | 5459 | NYSE | FRO | Tue, Apr 18, 2023 | 16.77 | 17.22 | 16.67 | 17.08 | 5458 | NYSE | FRO | Mon, Apr 17, 2023 | 16.14 | 16.76 | 16.14 | 16.67 | 5457 | NYSE | FRO | Fri, Apr 14, 2023 | 16.09 | 16.09 | 15.74 | 16.02 | 5456 | NYSE | FRO | Thu, Apr 13, 2023 | 15.72 | 16.09 | 15.61 | 15.66 | 5455 | NYSE | FRO | Wed, Apr 12, 2023 | 15.02 | 15.20 | 14.96 | 15.15 | 5454 | NYSE | FRO | Tue, Apr 11, 2023 | 14.78 | 15.12 | 14.70 | 15.08 | 5453 | NYSE | FRO | Mon, Apr 10, 2023 | 15.07 | 15.26 | 14.90 | 14.96 | 5452 | NYSE | FRO | Thu, Apr 6, 2023 | 15.40 | 15.41 | 14.84 | 14.91 | 5451 | NYSE | FRO | Wed, Apr 5, 2023 | 14.94 | 15.46 | 14.72 | 15.44 | 5450 | NYSE | FRO | Tue, Apr 4, 2023 | 14.94 | 15.12 | 14.75 | 14.96 | 5449 | NYSE | FRO | Mon, Apr 3, 2023 | 15.63 | 15.74 | 14.76 | 14.91 | 5448 | NYSE | FRO | Fri, Mar 31, 2023 | 16.20 | 16.59 | 16.20 | 16.56 | 5447 | NYSE | FRO | Thu, Mar 30, 2023 | 16.53 | 16.58 | 16.15 | 16.32 | 5446 | NYSE | FRO | Wed, Mar 29, 2023 | 16.69 | 16.77 | 16.27 | 16.44 | 5445 | NYSE | FRO | Tue, Mar 28, 2023 | 16.72 | 16.88 | 16.64 | 16.75 | 5444 | NYSE | FRO | Mon, Mar 27, 2023 | 16.39 | 16.79 | 16.24 | 16.68 | 5443 | NYSE | FRO | Fri, Mar 24, 2023 | 16.40 | 16.53 | 16.01 | 16.31 | 5442 | NYSE | FRO | Thu, Mar 23, 2023 | 17.23 | 17.78 | 16.61 | 16.72 | 5441 | NYSE | FRO | Wed, Mar 22, 2023 | 17.26 | 17.52 | 16.91 | 17.02 | 5440 | NYSE | FRO | Tue, Mar 21, 2023 | 17.40 | 17.75 | 17.28 | 17.48 | 5439 | NYSE | FRO | Mon, Mar 20, 2023 | 16.23 | 16.84 | 16.14 | 16.64 | 5438 | NYSE | FRO | Fri, Mar 17, 2023 | 16.33 | 16.48 | 15.78 | 15.90 | 5437 | NYSE | FRO | Thu, Mar 16, 2023 | 15.89 | 16.13 | 15.63 | 15.82 | 5436 | NYSE | FRO | Wed, Mar 15, 2023 | 15.96 | 16.28 | 15.67 | 16.15 | 5435 | NYSE | FRO | Tue, Mar 14, 2023 | 17.99 | 18.39 | 17.69 | 16.77 | 5434 | NYSE | FRO | Mon, Mar 13, 2023 | 17.30 | 17.78 | 17.06 | 17.56 | 5433 | NYSE | FRO | Fri, Mar 10, 2023 | 18.37 | 18.53 | 17.87 | 17.93 | 5432 | NYSE | FRO | Thu, Mar 9, 2023 | 18.93 | 19.28 | 18.19 | 18.22 | 5431 | NYSE | FRO | Wed, Mar 8, 2023 | 18.79 | 18.98 | 18.30 | 18.58 | 5430 | NYSE | FRO | Tue, Mar 7, 2023 | 18.22 | 18.29 | 17.79 | 18.17 | 5429 | NYSE | FRO | Mon, Mar 6, 2023 | 18.55 | 18.58 | 18.11 | 18.21 | 5428 | NYSE | FRO | Fri, Mar 3, 2023 | 18.71 | 18.98 | 18.58 | 18.98 | 5427 | NYSE | FRO | Thu, Mar 2, 2023 | 18.31 | 18.41 | 17.95 | 18.30 | 5426 | NYSE | FRO | Wed, Mar 1, 2023 | 19.13 | 19.29 | 18.41 | 18.52 | 5425 | NYSE | FRO | Tue, Feb 28, 2023 | 18.71 | 18.95 | 18.16 | 18.88 | 5424 | NYSE | FRO | Mon, Feb 27, 2023 | 18.27 | 18.83 | 18.16 | 18.55 | 5423 | NYSE | FRO | Fri, Feb 24, 2023 | 17.71 | 18.30 | 17.67 | 18.04 | 5422 | NYSE | FRO | Thu, Feb 23, 2023 | 17.43 | 18.09 | 17.37 | 17.95 | 5421 | NYSE | FRO | Wed, Feb 22, 2023 | 17.20 | 17.21 | 16.85 | 17.02 | 5420 | NYSE | FRO | Tue, Feb 21, 2023 | 17.43 | 17.96 | 17.03 | 17.18 | 5419 | NYSE | FRO | Fri, Feb 17, 2023 | 17.40 | 17.46 | 17.01 | 17.17 | 5418 | NYSE | FRO | Thu, Feb 16, 2023 | 17.50 | 17.67 | 16.94 | 17.36 | 5417 | NYSE | FRO | Wed, Feb 15, 2023 | 16.98 | 17.65 | 16.77 | 17.49 | 5416 | NYSE | FRO | Tue, Feb 14, 2023 | 16.75 | 17.66 | 16.69 | 17.34 | 5415 | NYSE | FRO | Mon, Feb 13, 2023 | 16.44 | 17.24 | 16.36 | 17.08 | 5414 | NYSE | FRO | Fri, Feb 10, 2023 | 16.55 | 16.55 | 15.77 | 16.20 | 5413 | NYSE | FRO | Thu, Feb 9, 2023 | 15.81 | 16.71 | 15.80 | 16.48 | 5412 | NYSE | FRO | Wed, Feb 8, 2023 | 15.44 | 15.62 | 15.27 | 15.40 | 5411 | NYSE | FRO | Tue, Feb 7, 2023 | 15.37 | 15.72 | 14.95 | 15.45 | 5410 | NYSE | FRO | Mon, Feb 6, 2023 | 14.59 | 15.39 | 14.58 | 15.28 | 5409 | NYSE | FRO | Fri, Feb 3, 2023 | 14.54 | 14.87 | 14.45 | 14.58 | 5408 | NYSE | FRO | Thu, Feb 2, 2023 | 14.53 | 14.74 | 14.23 | 14.52 | 5407 | NYSE | FRO | Wed, Feb 1, 2023 | 14.20 | 14.65 | 14.20 | 14.48 | 5406 | NYSE | FRO | Tue, Jan 31, 2023 | 13.58 | 14.06 | 13.47 | 13.83 | 5405 | NYSE | FRO | Mon, Jan 30, 2023 | 13.80 | 14.08 | 13.59 | 13.61 | 5404 | NYSE | FRO | Fri, Jan 27, 2023 | 13.49 | 14.00 | 13.45 | 13.94 | 5403 | NYSE | FRO | Thu, Jan 26, 2023 | 13.52 | 13.58 | 13.16 | 13.37 | 5402 | NYSE | FRO | Wed, Jan 25, 2023 | 13.35 | 13.47 | 13.15 | 13.40 | 5401 | NYSE | FRO | Tue, Jan 24, 2023 | 13.95 | 13.95 | 13.55 | 13.70 | 5400 | NYSE | FRO | Mon, Jan 23, 2023 | 13.98 | 14.03 | 13.80 | 13.85 | 5399 | NYSE | FRO | Fri, Jan 20, 2023 | 14.08 | 14.13 | 13.81 | 14.06 | 5398 | NYSE | FRO | Thu, Jan 19, 2023 | 13.84 | 13.87 | 13.50 | 13.60 | 5397 | NYSE | FRO | Wed, Jan 18, 2023 | 14.01 | 14.13 | 13.59 | 13.59 | 5396 | NYSE | FRO | Tue, Jan 17, 2023 | 14.13 | 14.29 | 14.01 | 14.13 | 5395 | NYSE | FRO | Fri, Jan 13, 2023 | 13.60 | 14.19 | 13.45 | 14.12 | 5394 | NYSE | FRO | Thu, Jan 12, 2023 | 13.29 | 13.88 | 13.24 | 13.84 | 5393 | NYSE | FRO | Wed, Jan 11, 2023 | 13.77 | 14.02 | 13.10 | 13.13 | 5392 | NYSE | FRO | Tue, Jan 10, 2023 | 14.05 | 14.60 | 13.15 | 14.24 | 5391 | NYSE | FRO | Mon, Jan 9, 2023 | 11.33 | 11.57 | 11.25 | 11.33 | 5390 | NYSE | FRO | Fri, Jan 6, 2023 | 11.30 | 11.35 | 11.10 | 11.13 | 5389 | NYSE | FRO | Thu, Jan 5, 2023 | 10.90 | 11.13 | 10.87 | 11.08 | 5388 | NYSE | FRO | Wed, Jan 4, 2023 | 11.15 | 11.30 | 10.55 | 10.68 | 5387 | NYSE | FRO | Tue, Jan 3, 2023 | 11.99 | 12.03 | 11.48 | 11.55 | 5386 | NYSE | FRO | Fri, Dec 30, 2022 | 11.89 | 12.18 | 11.86 | 12.14 | 5385 | NYSE | FRO | Thu, Dec 29, 2022 | 12.00 | 12.19 | 11.91 | 12.06 | 5384 | NYSE | FRO | Wed, Dec 28, 2022 | 12.33 | 12.37 | 11.90 | 11.92 | 5383 | NYSE | FRO | Tue, Dec 27, 2022 | 12.48 | 12.52 | 12.31 | 12.48 | 5382 | NYSE | FRO | Fri, Dec 23, 2022 | 12.47 | 12.54 | 12.17 | 12.49 | 5381 | NYSE | FRO | Thu, Dec 22, 2022 | 12.73 | 12.79 | 12.24 | 12.40 | 5380 | NYSE | FRO | Wed, Dec 21, 2022 | 13.22 | 13.23 | 12.76 | 12.79 | 5379 | NYSE | FRO | Tue, Dec 20, 2022 | 12.93 | 13.31 | 12.84 | 13.10 | 5378 | NYSE | FRO | Mon, Dec 19, 2022 | 13.49 | 13.51 | 12.82 | 12.90 | 5377 | NYSE | FRO | Fri, Dec 16, 2022 | 13.64 | 13.70 | 13.32 | 13.53 | 5376 | NYSE | FRO | Thu, Dec 15, 2022 | 13.58 | 14.12 | 13.51 | 13.83 | 5375 | NYSE | FRO | Wed, Dec 14, 2022 | 14.09 | 14.18 | 13.31 | 13.56 | 5374 | NYSE | FRO | Tue, Dec 13, 2022 | 14.27 | 14.29 | 13.85 | 13.98 | 5373 | NYSE | FRO | Mon, Dec 12, 2022 | 13.73 | 14.33 | 13.67 | 14.23 | 5372 | NYSE | FRO | Fri, Dec 9, 2022 | 12.97 | 13.11 | 12.77 | 12.83 | 5371 | NYSE | FRO | Thu, Dec 8, 2022 | 12.75 | 13.33 | 12.64 | 13.02 | 5370 | NYSE | FRO | Wed, Dec 7, 2022 | 13.00 | 13.04 | 12.10 | 12.31 | 5369 | NYSE | FRO | Tue, Dec 6, 2022 | 13.79 | 13.90 | 13.03 | 13.13 | 5368 | NYSE | FRO | Mon, Dec 5, 2022 | 14.64 | 14.85 | 13.87 | 13.92 | 5367 | NYSE | FRO | Fri, Dec 2, 2022 | 13.62 | 14.52 | 13.45 | 14.42 | 5366 | NYSE | FRO | Thu, Dec 1, 2022 | 13.66 | 13.84 | 13.45 | 13.69 | 5365 | NYSE | FRO | Wed, Nov 30, 2022 | 13.49 | 13.84 | 13.34 | 13.83 | 5364 | NYSE | FRO | Tue, Nov 29, 2022 | 13.13 | 13.39 | 12.87 | 12.94 | 5363 | NYSE | FRO | Mon, Nov 28, 2022 | 13.41 | 13.41 | 12.92 | 12.97 | 5362 | NYSE | FRO | Fri, Nov 25, 2022 | 13.45 | 13.84 | 13.17 | 13.76 | 5361 | NYSE | FRO | Wed, Nov 23, 2022 | 14.18 | 14.50 | 13.81 | 13.84 | 5360 | NYSE | FRO | Tue, Nov 22, 2022 | 14.51 | 14.58 | 14.06 | 14.18 | 5359 | NYSE | FRO | Mon, Nov 21, 2022 | 14.53 | 14.75 | 14.03 | 14.43 | 5358 | NYSE | FRO | Fri, Nov 18, 2022 | 14.02 | 14.39 | 13.96 | 14.30 | 5357 | NYSE | FRO | Thu, Nov 17, 2022 | 13.81 | 14.56 | 13.76 | 14.36 | 5356 | NYSE | FRO | Wed, Nov 16, 2022 | 14.21 | 14.41 | 14.02 | 14.04 | 5355 | NYSE | FRO | Tue, Nov 15, 2022 | 13.87 | 14.33 | 13.51 | 14.17 | 5354 | NYSE | FRO | Mon, Nov 14, 2022 | 13.58 | 13.84 | 13.53 | 13.55 | 5353 | NYSE | FRO | Fri, Nov 11, 2022 | 13.49 | 13.75 | 13.07 | 13.40 | 5352 | NYSE | FRO | Thu, Nov 10, 2022 | 13.51 | 13.55 | 12.96 | 13.18 | 5351 | NYSE | FRO | Wed, Nov 9, 2022 | 13.96 | 14.11 | 13.29 | 13.33 | 5350 | NYSE | FRO | Tue, Nov 8, 2022 | 13.53 | 14.08 | 13.47 | 13.98 | 5349 | NYSE | FRO | Mon, Nov 7, 2022 | 13.77 | 13.89 | 13.52 | 13.60 | 5348 | NYSE | FRO | Fri, Nov 4, 2022 | 13.63 | 13.84 | 13.31 | 13.67 | 5347 | NYSE | FRO | Thu, Nov 3, 2022 | 13.06 | 13.39 | 12.96 | 13.15 | 5346 | NYSE | FRO | Wed, Nov 2, 2022 | 13.27 | 13.63 | 13.06 | 13.13 | 5345 | NYSE | FRO | Tue, Nov 1, 2022 | 12.95 | 13.40 | 12.90 | 13.22 | 5344 | NYSE | FRO | Mon, Oct 31, 2022 | 12.29 | 12.61 | 12.13 | 12.56 | 5343 | NYSE | FRO | Fri, Oct 28, 2022 | 12.76 | 12.79 | 12.33 | 12.47 | 5342 | NYSE | FRO | Thu, Oct 27, 2022 | 12.96 | 13.07 | 12.70 | 12.78 | 5341 | NYSE | FRO | Wed, Oct 26, 2022 | 12.90 | 13.10 | 12.84 | 12.90 | 5340 | NYSE | FRO | Tue, Oct 25, 2022 | 12.58 | 12.81 | 12.48 | 12.79 | 5339 | NYSE | FRO | Mon, Oct 24, 2022 | 12.84 | 12.85 | 12.54 | 12.72 | 5338 | NYSE | FRO | Fri, Oct 21, 2022 | 12.12 | 12.45 | 11.99 | 12.44 | 5337 | NYSE | FRO | Thu, Oct 20, 2022 | 12.47 | 12.50 | 12.06 | 12.16 | 5336 | NYSE | FRO | Wed, Oct 19, 2022 | 12.44 | 12.49 | 12.04 | 12.45 | 5335 | NYSE | FRO | Tue, Oct 18, 2022 | 12.78 | 12.94 | 12.61 | 12.79 | 5334 | NYSE | FRO | Mon, Oct 17, 2022 | 12.12 | 12.52 | 11.97 | 12.49 | 5333 | NYSE | FRO | Fri, Oct 14, 2022 | 11.55 | 11.96 | 11.45 | 11.92 | 5332 | NYSE | FRO | Thu, Oct 13, 2022 | 10.67 | 11.40 | 10.64 | 11.36 | 5331 | NYSE | FRO | Wed, Oct 12, 2022 | 10.54 | 10.90 | 10.36 | 10.81 | 5330 | NYSE | FRO | Tue, Oct 11, 2022 | 10.64 | 10.74 | 10.32 | 10.54 | 5329 | NYSE | FRO | Mon, Oct 10, 2022 | 10.96 | 11.17 | 10.83 | 10.84 | 5328 | NYSE | FRO | Fri, Oct 7, 2022 | 10.75 | 11.07 | 10.63 | 10.89 | 5327 | NYSE | FRO | Thu, Oct 6, 2022 | 10.56 | 11.03 | 10.46 | 10.78 | 5326 | NYSE | FRO | Wed, Oct 5, 2022 | 10.27 | 10.46 | 10.10 | 10.33 | 5325 | NYSE | FRO | Tue, Oct 4, 2022 | 10.82 | 10.85 | 10.53 | 10.65 | 5324 | NYSE | FRO | Mon, Oct 3, 2022 | 10.86 | 10.95 | 10.57 | 10.83 | 5323 | NYSE | FRO | Fri, Sep 30, 2022 | 11.07 | 11.26 | 10.92 | 10.93 | 5322 | NYSE | FRO | Thu, Sep 29, 2022 | 11.41 | 11.53 | 10.58 | 10.83 | 5321 | NYSE | FRO | Wed, Sep 28, 2022 | 11.45 | 11.72 | 11.16 | 11.65 | 5320 | NYSE | FRO | Tue, Sep 27, 2022 | 11.95 | 12.05 | 11.54 | 11.73 | 5319 | NYSE | FRO | Mon, Sep 26, 2022 | 11.91 | 12.40 | 11.82 | 11.92 | 5318 | NYSE | FRO | Fri, Sep 23, 2022 | 12.36 | 12.37 | 11.79 | 12.11 | 5317 | NYSE | FRO | Thu, Sep 22, 2022 | 13.16 | 13.53 | 12.83 | 12.90 | 5316 | NYSE | FRO | Wed, Sep 21, 2022 | 13.48 | 13.51 | 13.10 | 13.16 | 5315 | NYSE | FRO | Tue, Sep 20, 2022 | 13.47 | 13.63 | 13.20 | 13.46 | 5314 | NYSE | FRO | Mon, Sep 19, 2022 | 12.27 | 13.85 | 12.26 | 13.74 | 5313 | NYSE | FRO | Fri, Sep 16, 2022 | 12.75 | 12.84 | 12.35 | 12.79 | 5312 | NYSE | FRO | Thu, Sep 15, 2022 | 12.85 | 13.00 | 12.68 | 12.90 | 5311 | NYSE | FRO | Wed, Sep 14, 2022 | 12.89 | 13.49 | 12.89 | 13.12 | 5310 | NYSE | FRO | Tue, Sep 13, 2022 | 12.64 | 12.84 | 12.55 | 12.59 | 5309 | NYSE | FRO | Mon, Sep 12, 2022 | 12.76 | 12.92 | 12.54 | 12.92 | 5308 | NYSE | FRO | Fri, Sep 9, 2022 | 12.56 | 13.04 | 12.55 | 12.78 | 5307 | NYSE | FRO | Thu, Sep 8, 2022 | 11.90 | 12.30 | 11.67 | 12.18 | 5306 | NYSE | FRO | Wed, Sep 7, 2022 | 12.24 | 12.41 | 11.99 | 12.05 | 5305 | NYSE | FRO | Tue, Sep 6, 2022 | 12.10 | 13.04 | 12.05 | 12.99 | 5304 | NYSE | FRO | Fri, Sep 2, 2022 | 11.91 | 12.01 | 11.73 | 11.92 | 5303 | NYSE | FRO | Thu, Sep 1, 2022 | 11.72 | 11.88 | 11.55 | 11.66 | 5302 | NYSE | FRO | Wed, Aug 31, 2022 | 11.50 | 11.93 | 11.38 | 11.86 | 5301 | NYSE | FRO | Tue, Aug 30, 2022 | 12.00 | 12.05 | 11.55 | 11.84 | 5300 | NYSE | FRO | Mon, Aug 29, 2022 | 11.93 | 12.55 | 11.86 | 12.43 | 5299 | NYSE | FRO | Fri, Aug 26, 2022 | 11.85 | 11.96 | 11.53 | 11.89 | 5298 | NYSE | FRO | Thu, Aug 25, 2022 | 12.25 | 12.35 | 11.67 | 11.76 | 5297 | NYSE | FRO | Wed, Aug 24, 2022 | 11.96 | 12.19 | 11.82 | 12.00 | 5296 | NYSE | FRO | Tue, Aug 23, 2022 | 11.78 | 11.91 | 11.55 | 11.61 | 5295 | NYSE | FRO | Mon, Aug 22, 2022 | 11.78 | 12.11 | 11.75 | 11.76 | 5294 | NYSE | FRO | Fri, Aug 19, 2022 | 11.84 | 11.96 | 11.72 | 11.73 | 5293 | NYSE | FRO | Thu, Aug 18, 2022 | 12.02 | 12.14 | 11.83 | 12.01 | 5292 | NYSE | FRO | Wed, Aug 17, 2022 | 11.58 | 12.57 | 11.58 | 12.22 | 5291 | NYSE | FRO | Tue, Aug 16, 2022 | 11.37 | 11.52 | 11.22 | 11.44 | 5290 | NYSE | FRO | Mon, Aug 15, 2022 | 11.04 | 11.32 | 10.83 | 11.25 | 5289 | NYSE | FRO | Fri, Aug 12, 2022 | 11.38 | 11.49 | 11.23 | 11.38 | 5288 | NYSE | FRO | Thu, Aug 11, 2022 | 11.30 | 11.61 | 11.28 | 11.45 | 5287 | NYSE | FRO | Wed, Aug 10, 2022 | 11.04 | 11.10 | 10.81 | 10.93 | 5286 | NYSE | FRO | Tue, Aug 9, 2022 | 10.97 | 11.21 | 10.95 | 11.14 | 5285 | NYSE | FRO | Mon, Aug 8, 2022 | 10.55 | 10.97 | 10.49 | 10.86 | 5284 | NYSE | FRO | Fri, Aug 5, 2022 | 10.04 | 10.64 | 10.04 | 10.49 | 5283 | NYSE | FRO | Thu, Aug 4, 2022 | 10.09 | 10.42 | 10.00 | 10.24 | 5282 | NYSE | FRO | Wed, Aug 3, 2022 | 10.40 | 10.49 | 10.16 | 10.31 | 5281 | NYSE | FRO | Tue, Aug 2, 2022 | 10.43 | 10.55 | 10.22 | 10.35 | 5280 | NYSE | FRO | Mon, Aug 1, 2022 | 9.82 | 10.28 | 9.80 | 10.11 | 5279 | NYSE | FRO | Fri, Jul 29, 2022 | 9.48 | 9.63 | 9.39 | 9.59 | 5278 | NYSE | FRO | Thu, Jul 28, 2022 | 9.82 | 9.82 | 9.35 | 9.48 | 5277 | NYSE | FRO | Wed, Jul 27, 2022 | 9.49 | 9.95 | 9.47 | 9.93 | 5276 | NYSE | FRO | Tue, Jul 26, 2022 | 9.51 | 9.52 | 9.24 | 9.34 | 5275 | NYSE | FRO | Mon, Jul 25, 2022 | 9.24 | 9.48 | 9.12 | 9.39 | 5274 | NYSE | FRO | Fri, Jul 22, 2022 | 9.45 | 9.47 | 9.11 | 9.17 | 5273 | NYSE | FRO | Thu, Jul 21, 2022 | 9.26 | 9.49 | 9.13 | 9.48 | 5272 | NYSE | FRO | Wed, Jul 20, 2022 | 9.35 | 9.45 | 9.23 | 9.43 | 5271 | NYSE | FRO | Tue, Jul 19, 2022 | 9.13 | 9.50 | 9.09 | 9.50 | 5270 | NYSE | FRO | Mon, Jul 18, 2022 | 9.04 | 9.34 | 9.03 | 9.23 | 5269 | NYSE | FRO | Fri, Jul 15, 2022 | 8.70 | 8.89 | 8.46 | 8.89 | 5268 | NYSE | FRO | Thu, Jul 14, 2022 | 8.37 | 8.52 | 8.24 | 8.49 | 5267 | NYSE | FRO | Wed, Jul 13, 2022 | 8.31 | 8.65 | 8.24 | 8.55 | 5266 | NYSE | FRO | Tue, Jul 12, 2022 | 8.10 | 8.32 | 8.02 | 8.22 | 5265 | NYSE | FRO | Mon, Jul 11, 2022 | 8.23 | 8.27 | 7.99 | 8.09 | 5264 | NYSE | FRO | Fri, Jul 8, 2022 | 8.41 | 8.48 | 8.19 | 8.34 | 5263 | NYSE | FRO | Thu, Jul 7, 2022 | 8.27 | 8.71 | 8.27 | 8.37 | 5262 | NYSE | FRO | Wed, Jul 6, 2022 | 8.42 | 8.48 | 7.51 | 8.17 | 5261 | NYSE | FRO | Tue, Jul 5, 2022 | 8.77 | 8.84 | 8.61 | 8.84 | 5260 | NYSE | FRO | Fri, Jul 1, 2022 | 8.68 | 9.08 | 8.56 | 9.02 | 5259 | NYSE | FRO | Thu, Jun 30, 2022 | 8.97 | 9.06 | 8.80 | 8.86 | 5258 | NYSE | FRO | Wed, Jun 29, 2022 | 9.52 | 9.57 | 9.10 | 9.13 | 5257 | NYSE | FRO | Tue, Jun 28, 2022 | 9.46 | 9.54 | 9.21 | 9.37 | 5256 | NYSE | FRO | Mon, Jun 27, 2022 | 9.27 | 9.51 | 9.20 | 9.46 | 5255 | NYSE | FRO | Fri, Jun 24, 2022 | 8.81 | 9.16 | 8.70 | 8.98 | 5254 | NYSE | FRO | Thu, Jun 23, 2022 | 8.83 | 8.93 | 8.43 | 8.62 | 5253 | NYSE | FRO | Wed, Jun 22, 2022 | 8.86 | 9.00 | 8.64 | 8.72 | 5252 | NYSE | FRO | Tue, Jun 21, 2022 | 8.72 | 9.20 | 8.65 | 9.04 | 5251 | NYSE | FRO | Fri, Jun 17, 2022 | 8.66 | 8.80 | 8.31 | 8.34 | 5250 | NYSE | FRO | Thu, Jun 16, 2022 | 8.59 | 8.78 | 8.45 | 8.54 | 5249 | NYSE | FRO | Wed, Jun 15, 2022 | 8.76 | 8.96 | 8.64 | 8.85 | 5248 | NYSE | FRO | Tue, Jun 14, 2022 | 8.70 | 8.99 | 8.70 | 8.74 | 5247 | NYSE | FRO | Mon, Jun 13, 2022 | 8.99 | 9.07 | 8.65 | 8.77 | 5246 | NYSE | FRO | Fri, Jun 10, 2022 | 8.98 | 9.46 | 8.98 | 9.32 | 5245 | NYSE | FRO | Thu, Jun 9, 2022 | 9.53 | 9.62 | 9.29 | 9.29 | 5244 | NYSE | FRO | Wed, Jun 8, 2022 | 10.04 | 10.10 | 9.77 | 10.02 | 5243 | NYSE | FRO | Tue, Jun 7, 2022 | 10.00 | 10.50 | 9.90 | 10.40 | 5242 | NYSE | FRO | Mon, Jun 6, 2022 | 10.40 | 10.53 | 10.14 | 10.38 | 5241 | NYSE | FRO | Fri, Jun 3, 2022 | 10.13 | 10.40 | 10.01 | 10.40 | 5240 | NYSE | FRO | Thu, Jun 2, 2022 | 10.38 | 10.57 | 10.08 | 10.19 | 5239 | NYSE | FRO | Wed, Jun 1, 2022 | 9.70 | 10.15 | 9.63 | 10.12 | 5238 | NYSE | FRO | Tue, May 31, 2022 | 9.94 | 10.07 | 9.54 | 9.68 | 5237 | NYSE | FRO | Fri, May 27, 2022 | 10.93 | 11.57 | 10.80 | 11.43 | 5236 | NYSE | FRO | Thu, May 26, 2022 | 10.50 | 11.00 | 10.49 | 10.85 | 5235 | NYSE | FRO | Wed, May 25, 2022 | 9.69 | 10.50 | 9.67 | 10.50 | 5234 | NYSE | FRO | Tue, May 24, 2022 | 9.18 | 9.63 | 9.07 | 9.59 | 5233 | NYSE | FRO | Mon, May 23, 2022 | 8.81 | 9.09 | 8.64 | 9.00 | 5232 | NYSE | FRO | Fri, May 20, 2022 | 8.83 | 8.91 | 8.59 | 8.74 | 5231 | NYSE | FRO | Thu, May 19, 2022 | 8.65 | 8.99 | 8.59 | 8.85 | 5230 | NYSE | FRO | Wed, May 18, 2022 | 8.57 | 8.81 | 8.48 | 8.60 | 5229 | NYSE | FRO | Tue, May 17, 2022 | 8.66 | 8.67 | 8.19 | 8.22 | 5228 | NYSE | FRO | Mon, May 16, 2022 | 8.25 | 8.64 | 8.20 | 8.58 | 5227 | NYSE | FRO | Fri, May 13, 2022 | 7.85 | 8.11 | 7.83 | 7.99 | 5226 | NYSE | FRO | Thu, May 12, 2022 | 7.78 | 7.78 | 7.48 | 7.66 | 5225 | NYSE | FRO | Wed, May 11, 2022 | 8.06 | 8.24 | 7.85 | 7.86 | 5224 | NYSE | FRO | Tue, May 10, 2022 | 7.79 | 8.00 | 7.63 | 7.91 | 5223 | NYSE | FRO | Mon, May 9, 2022 | 8.44 | 8.44 | 7.54 | 7.62 | 5222 | NYSE | FRO | Fri, May 6, 2022 | 8.89 | 8.91 | 8.58 | 8.76 | 5221 | NYSE | FRO | Thu, May 5, 2022 | 8.92 | 8.98 | 8.44 | 8.61 | 5220 | NYSE | FRO | Wed, May 4, 2022 | 8.86 | 8.93 | 8.51 | 8.79 | 5219 | NYSE | FRO | Tue, May 3, 2022 | 8.39 | 8.65 | 8.34 | 8.45 | 5218 | NYSE | FRO | Mon, May 2, 2022 | 8.29 | 8.41 | 8.09 | 8.22 | 5217 | NYSE | FRO | Fri, Apr 29, 2022 | 8.51 | 8.58 | 8.29 | 8.33 | 5216 | NYSE | FRO | Thu, Apr 28, 2022 | 8.48 | 8.60 | 8.25 | 8.55 | 5215 | NYSE | FRO | Wed, Apr 27, 2022 | 8.32 | 8.54 | 8.21 | 8.49 | 5214 | NYSE | FRO | Tue, Apr 26, 2022 | 8.17 | 8.46 | 8.08 | 8.30 | 5213 | NYSE | FRO | Mon, Apr 25, 2022 | 8.31 | 8.36 | 8.05 | 8.25 | 5212 | NYSE | FRO | Fri, Apr 22, 2022 | 8.75 | 8.94 | 8.53 | 8.61 | 5211 | NYSE | FRO | Thu, Apr 21, 2022 | 8.97 | 9.12 | 8.59 | 8.62 | 5210 | NYSE | FRO | Wed, Apr 20, 2022 | 9.00 | 9.00 | 8.70 | 8.88 | 5209 | NYSE | FRO | Tue, Apr 19, 2022 | 9.21 | 9.21 | 8.95 | 8.98 | 5208 | NYSE | FRO | Mon, Apr 18, 2022 | 9.59 | 9.59 | 9.16 | 9.34 | 5207 | NYSE | FRO | Thu, Apr 14, 2022 | 9.33 | 9.52 | 9.26 | 9.46 | 5206 | NYSE | FRO | Wed, Apr 13, 2022 | 9.32 | 9.44 | 9.16 | 9.36 | 5205 | NYSE | FRO | Tue, Apr 12, 2022 | 9.50 | 9.51 | 9.24 | 9.29 | 5204 | NYSE | FRO | Mon, Apr 11, 2022 | 9.67 | 9.71 | 9.31 | 9.38 | 5203 | NYSE | FRO | Fri, Apr 8, 2022 | 9.17 | 9.84 | 9.12 | 9.81 | 5202 | NYSE | FRO | Thu, Apr 7, 2022 | 9.01 | 9.12 | 8.38 | 8.73 | 5201 | NYSE | FRO | Wed, Apr 6, 2022 | 9.62 | 9.88 | 9.36 | 9.45 | 5200 | NYSE | FRO | Tue, Apr 5, 2022 | 9.42 | 9.67 | 9.21 | 9.28 | 5199 | NYSE | FRO | Mon, Apr 4, 2022 | 9.29 | 9.59 | 9.27 | 9.46 | 5198 | NYSE | FRO | Fri, Apr 1, 2022 | 9.04 | 9.28 | 9.02 | 9.18 | 5197 | NYSE | FRO | Thu, Mar 31, 2022 | 8.71 | 8.93 | 8.71 | 8.80 | 5196 | NYSE | FRO | Wed, Mar 30, 2022 | 8.54 | 8.88 | 8.52 | 8.76 | 5195 | NYSE | FRO | Tue, Mar 29, 2022 | 8.20 | 8.44 | 7.94 | 8.35 | 5194 | NYSE | FRO | Mon, Mar 28, 2022 | 8.68 | 8.68 | 8.36 | 8.44 | 5193 | NYSE | FRO | Fri, Mar 25, 2022 | 8.20 | 8.74 | 8.19 | 8.72 | 5192 | NYSE | FRO | Thu, Mar 24, 2022 | 8.55 | 8.55 | 8.19 | 8.27 | 5191 | NYSE | FRO | Wed, Mar 23, 2022 | 8.47 | 8.60 | 8.44 | 8.52 | 5190 | NYSE | FRO | Tue, Mar 22, 2022 | 8.48 | 8.58 | 8.42 | 8.51 | 5189 | NYSE | FRO | Mon, Mar 21, 2022 | 8.32 | 8.64 | 8.30 | 8.52 | 5188 | NYSE | FRO | Fri, Mar 18, 2022 | 8.61 | 8.70 | 8.46 | 8.68 | 5187 | NYSE | FRO | Thu, Mar 17, 2022 | 8.59 | 8.72 | 8.54 | 8.61 | 5186 | NYSE | FRO | Wed, Mar 16, 2022 | 8.44 | 8.60 | 8.31 | 8.45 | 5185 | NYSE | FRO | Tue, Mar 15, 2022 | 8.09 | 8.32 | 7.97 | 8.21 | 5184 | NYSE | FRO | Mon, Mar 14, 2022 | 8.26 | 8.28 | 7.96 | 8.04 | 5183 | NYSE | FRO | Fri, Mar 11, 2022 | 8.59 | 8.66 | 8.28 | 8.28 | 5182 | NYSE | FRO | Thu, Mar 10, 2022 | 8.71 | 8.94 | 8.66 | 8.71 | 5181 | NYSE | FRO | Wed, Mar 9, 2022 | 9.02 | 9.04 | 8.73 | 8.80 | 5180 | NYSE | FRO | Tue, Mar 8, 2022 | 9.75 | 9.80 | 9.19 | 9.39 | 5179 | NYSE | FRO | Mon, Mar 7, 2022 | 9.27 | 10.43 | 9.24 | 10.33 | 5178 | NYSE | FRO | Fri, Mar 4, 2022 | 8.99 | 9.46 | 8.98 | 9.44 | 5177 | NYSE | FRO | Thu, Mar 3, 2022 | 9.23 | 9.25 | 8.90 | 9.12 | 5176 | NYSE | FRO | Wed, Mar 2, 2022 | 9.21 | 9.24 | 8.92 | 9.16 | 5175 | NYSE | FRO | Tue, Mar 1, 2022 | 9.80 | 9.94 | 9.37 | 9.53 | 5174 | NYSE | FRO | Mon, Feb 28, 2022 | 9.45 | 9.57 | 9.20 | 9.41 | 5173 | NYSE | FRO | Fri, Feb 25, 2022 | 8.81 | 9.11 | 8.75 | 9.06 | 5172 | NYSE | FRO | Thu, Feb 24, 2022 | 8.46 | 8.98 | 8.34 | 8.98 | 5171 | NYSE | FRO | Wed, Feb 23, 2022 | 8.37 | 8.77 | 8.37 | 8.51 | 5170 | NYSE | FRO | Tue, Feb 22, 2022 | 8.31 | 8.49 | 8.21 | 8.46 | 5169 | NYSE | FRO | Fri, Feb 18, 2022 | 8.20 | 8.32 | 7.99 | 8.06 | 5168 | NYSE | FRO | Thu, Feb 17, 2022 | 7.85 | 8.39 | 7.82 | 8.23 | 5167 | NYSE | FRO | Wed, Feb 16, 2022 | 7.56 | 7.71 | 7.53 | 7.70 | 5166 | NYSE | FRO | Tue, Feb 15, 2022 | 7.49 | 7.63 | 7.44 | 7.59 | 5165 | NYSE | FRO | Mon, Feb 14, 2022 | 7.54 | 7.63 | 7.38 | 7.52 | 5164 | NYSE | FRO | Fri, Feb 11, 2022 | 7.39 | 7.74 | 7.39 | 7.61 | 5163 | NYSE | FRO | Thu, Feb 10, 2022 | 7.23 | 7.54 | 7.21 | 7.38 | 5162 | NYSE | FRO | Wed, Feb 9, 2022 | 7.04 | 7.24 | 7.03 | 7.21 | 5161 | NYSE | FRO | Tue, Feb 8, 2022 | 7.09 | 7.18 | 7.02 | 7.10 | 5160 | NYSE | FRO | Mon, Feb 7, 2022 | 6.90 | 7.18 | 6.90 | 7.12 | 5159 | NYSE | FRO | Fri, Feb 4, 2022 | 6.75 | 6.96 | 6.68 | 6.92 | 5158 | NYSE | FRO | Thu, Feb 3, 2022 | 6.70 | 6.77 | 6.61 | 6.62 | 5157 | NYSE | FRO | Wed, Feb 2, 2022 | 7.00 | 7.08 | 6.80 | 6.89 | 5156 | NYSE | FRO | Tue, Feb 1, 2022 | 6.57 | 6.87 | 6.55 | 6.80 | 5155 | NYSE | FRO | Mon, Jan 31, 2022 | 6.50 | 6.62 | 6.40 | 6.57 | 5154 | NYSE | FRO | Fri, Jan 28, 2022 | 6.65 | 6.70 | 6.43 | 6.63 | 5153 | NYSE | FRO | Thu, Jan 27, 2022 | 6.63 | 6.79 | 6.51 | 6.59 | 5152 | NYSE | FRO | Wed, Jan 26, 2022 | 6.67 | 6.73 | 6.46 | 6.51 | 5151 | NYSE | FRO | Tue, Jan 25, 2022 | 6.31 | 6.60 | 6.23 | 6.56 | 5150 | NYSE | FRO | Mon, Jan 24, 2022 | 6.20 | 6.45 | 6.10 | 6.43 | 5149 | NYSE | FRO | Fri, Jan 21, 2022 | 6.68 | 6.71 | 6.48 | 6.50 | 5148 | NYSE | FRO | Thu, Jan 20, 2022 | 7.03 | 7.08 | 6.78 | 6.81 | 5147 | NYSE | FRO | Wed, Jan 19, 2022 | 7.24 | 7.24 | 7.07 | 7.08 | 5146 | NYSE | FRO | Tue, Jan 18, 2022 | 7.33 | 7.39 | 7.21 | 7.24 | 5145 | NYSE | FRO | Fri, Jan 14, 2022 | 7.46 | 7.59 | 7.46 | 7.55 | 5144 | NYSE | FRO | Thu, Jan 13, 2022 | 7.68 | 7.72 | 7.58 | 7.62 | 5143 | NYSE | FRO | Wed, Jan 12, 2022 | 7.82 | 7.88 | 7.73 | 7.82 | 5142 | NYSE | FRO | Tue, Jan 11, 2022 | 7.52 | 7.83 | 7.49 | 7.77 | 5141 | NYSE | FRO | Mon, Jan 10, 2022 | 7.31 | 7.46 | 7.22 | 7.43 | 5140 | NYSE | FRO | Fri, Jan 7, 2022 | 7.43 | 7.53 | 7.38 | 7.48 | 5139 | NYSE | FRO | Thu, Jan 6, 2022 | 7.55 | 7.64 | 7.33 | 7.35 | 5138 | NYSE | FRO | Wed, Jan 5, 2022 | 7.49 | 7.58 | 7.24 | 7.27 | 5137 | NYSE | FRO | Tue, Jan 4, 2022 | 7.68 | 7.70 | 7.42 | 7.45 | 5136 | NYSE | FRO | Mon, Jan 3, 2022 | 7.54 | 7.67 | 7.45 | 7.57 | 5135 | NYSE | FRO | Fri, Dec 31, 2021 | 7.00 | 7.11 | 6.97 | 7.07 | 5134 | NYSE | FRO | Thu, Dec 30, 2021 | 7.10 | 7.17 | 7.04 | 7.05 | 5133 | NYSE | FRO | Wed, Dec 29, 2021 | 7.14 | 7.15 | 6.95 | 6.98 | 5132 | NYSE | FRO | Tue, Dec 28, 2021 | 7.27 | 7.35 | 7.17 | 7.18 | 5131 | NYSE | FRO | Mon, Dec 27, 2021 | 7.26 | 7.28 | 7.03 | 7.06 | 5130 | NYSE | FRO | Thu, Dec 23, 2021 | 7.13 | 7.18 | 7.03 | 7.08 | 5129 | NYSE | FRO | Wed, Dec 22, 2021 | 7.08 | 7.15 | 6.99 | 7.11 | 5128 | NYSE | FRO | Tue, Dec 21, 2021 | 6.82 | 6.94 | 6.77 | 6.83 | 5127 | NYSE | FRO | Mon, Dec 20, 2021 | 6.65 | 6.85 | 6.59 | 6.82 | 5126 | NYSE | FRO | Fri, Dec 17, 2021 | 6.76 | 6.91 | 6.63 | 6.69 | 5125 | NYSE | FRO | Thu, Dec 16, 2021 | 6.72 | 6.83 | 6.60 | 6.72 | 5124 | NYSE | FRO | Wed, Dec 15, 2021 | 6.62 | 6.67 | 6.39 | 6.62 | 5123 | NYSE | FRO | Tue, Dec 14, 2021 | 6.56 | 6.78 | 6.56 | 6.61 | 5122 | NYSE | FRO | Mon, Dec 13, 2021 | 6.95 | 6.98 | 6.85 | 6.85 | 5121 | NYSE | FRO | Fri, Dec 10, 2021 | 7.08 | 7.15 | 7.03 | 7.12 | 5120 | NYSE | FRO | Thu, Dec 9, 2021 | 7.06 | 7.25 | 6.98 | 7.10 | 5119 | NYSE | FRO | Wed, Dec 8, 2021 | 7.22 | 7.51 | 7.12 | 7.41 | 5118 | NYSE | FRO | Tue, Dec 7, 2021 | 7.05 | 7.29 | 7.03 | 7.26 | 5117 | NYSE | FRO | Mon, Dec 6, 2021 | 6.70 | 6.90 | 6.59 | 6.89 | 5116 | NYSE | FRO | Fri, Dec 3, 2021 | 6.80 | 6.82 | 6.58 | 6.61 | 5115 | NYSE | FRO | Thu, Dec 2, 2021 | 6.77 | 6.92 | 6.71 | 6.84 | 5114 | NYSE | FRO | Wed, Dec 1, 2021 | 6.92 | 6.94 | 6.41 | 6.41 | 5113 | NYSE | FRO | Tue, Nov 30, 2021 | 6.61 | 6.89 | 6.61 | 6.85 | 5112 | NYSE | FRO | Mon, Nov 29, 2021 | 6.75 | 6.83 | 6.56 | 6.63 | 5111 | NYSE | FRO | Fri, Nov 26, 2021 | 6.87 | 6.94 | 6.63 | 6.80 | 5110 | NYSE | FRO | Wed, Nov 24, 2021 | 6.98 | 7.24 | 6.98 | 7.21 | 5109 | NYSE | FRO | Tue, Nov 23, 2021 | 7.00 | 7.11 | 6.90 | 7.03 | 5108 | NYSE | FRO | Mon, Nov 22, 2021 | 7.16 | 7.33 | 7.11 | 7.11 | 5107 | NYSE | FRO | Fri, Nov 19, 2021 | 7.30 | 7.38 | 7.19 | 7.25 | 5106 | NYSE | FRO | Thu, Nov 18, 2021 | 7.47 | 7.54 | 7.37 | 7.45 | 5105 | NYSE | FRO | Wed, Nov 17, 2021 | 7.63 | 7.77 | 7.55 | 7.60 | 5104 | NYSE | FRO | Tue, Nov 16, 2021 | 7.85 | 7.87 | 7.67 | 7.72 | 5103 | NYSE | FRO | Mon, Nov 15, 2021 | 8.20 | 8.23 | 7.99 | 7.99 | 5102 | NYSE | FRO | Fri, Nov 12, 2021 | 8.36 | 8.46 | 8.29 | 8.41 | 5101 | NYSE | FRO | Thu, Nov 11, 2021 | 8.30 | 8.52 | 8.28 | 8.47 | 5100 | NYSE | FRO | Wed, Nov 10, 2021 | 8.40 | 8.45 | 8.23 | 8.28 | 5099 | NYSE | FRO | Tue, Nov 9, 2021 | 8.49 | 8.50 | 8.34 | 8.46 | 5098 | NYSE | FRO | Mon, Nov 8, 2021 | 8.48 | 8.63 | 8.46 | 8.49 | 5097 | NYSE | FRO | Fri, Nov 5, 2021 | 8.79 | 8.81 | 8.59 | 8.62 | 5096 | NYSE | FRO | Thu, Nov 4, 2021 | 9.20 | 9.25 | 8.88 | 8.98 | 5095 | NYSE | FRO | Wed, Nov 3, 2021 | 8.88 | 9.13 | 8.85 | 9.07 | 5094 | NYSE | FRO | Tue, Nov 2, 2021 | 9.16 | 9.17 | 8.86 | 8.95 | 5093 | NYSE | FRO | Mon, Nov 1, 2021 | 8.95 | 9.18 | 8.89 | 9.13 | 5092 | NYSE | FRO | Fri, Oct 29, 2021 | 9.01 | 9.05 | 8.81 | 8.81 | 5091 | NYSE | FRO | Thu, Oct 28, 2021 | 8.95 | 9.00 | 8.83 | 8.95 | 5090 | NYSE | FRO | Wed, Oct 27, 2021 | 9.10 | 9.38 | 8.91 | 9.00 | 5089 | NYSE | FRO | Tue, Oct 26, 2021 | 9.46 | 9.48 | 9.07 | 9.13 | 5088 | NYSE | FRO | Mon, Oct 25, 2021 | 9.33 | 9.42 | 9.19 | 9.32 | 5087 | NYSE | FRO | Fri, Oct 22, 2021 | 9.34 | 9.38 | 9.08 | 9.27 | 5086 | NYSE | FRO | Thu, Oct 21, 2021 | 9.52 | 9.53 | 9.07 | 9.21 | 5085 | NYSE | FRO | Wed, Oct 20, 2021 | 9.58 | 9.58 | 9.30 | 9.49 | 5084 | NYSE | FRO | Tue, Oct 19, 2021 | 9.55 | 9.72 | 9.45 | 9.64 | 5083 | NYSE | FRO | Mon, Oct 18, 2021 | 9.08 | 9.27 | 8.99 | 9.18 | 5082 | NYSE | FRO | Fri, Oct 15, 2021 | 9.14 | 9.19 | 9.00 | 9.02 | 5081 | NYSE | FRO | Thu, Oct 14, 2021 | 9.03 | 9.12 | 8.76 | 8.85 | 5080 | NYSE | FRO | Wed, Oct 13, 2021 | 8.74 | 8.78 | 8.59 | 8.65 | 5079 | NYSE | FRO | Tue, Oct 12, 2021 | 9.09 | 9.15 | 8.95 | 8.96 | 5078 | NYSE | FRO | Mon, Oct 11, 2021 | 9.06 | 9.16 | 8.97 | 9.05 | 5077 | NYSE | FRO | Fri, Oct 8, 2021 | 9.20 | 9.24 | 8.74 | 8.84 | 5076 | NYSE | FRO | Thu, Oct 7, 2021 | 9.25 | 9.34 | 9.01 | 9.10 | 5075 | NYSE | FRO | Wed, Oct 6, 2021 | 9.16 | 9.24 | 9.03 | 9.16 | 5074 | NYSE | FRO | Tue, Oct 5, 2021 | 9.20 | 9.49 | 9.07 | 9.31 | 5073 | NYSE | FRO | Mon, Oct 4, 2021 | 9.52 | 9.54 | 9.17 | 9.20 | 5072 | NYSE | FRO | Fri, Oct 1, 2021 | 9.75 | 9.86 | 9.37 | 9.65 | 5071 | NYSE | FRO | Thu, Sep 30, 2021 | 9.07 | 9.45 | 9.05 | 9.37 | 5070 | NYSE | FRO | Wed, Sep 29, 2021 | 8.80 | 9.12 | 8.74 | 9.03 | 5069 | NYSE | FRO | Tue, Sep 28, 2021 | 8.92 | 8.97 | 8.62 | 8.77 | 5068 | NYSE | FRO | Mon, Sep 27, 2021 | 8.90 | 9.12 | 8.84 | 8.88 | 5067 | NYSE | FRO | Fri, Sep 24, 2021 | 8.23 | 8.56 | 8.21 | 8.45 | 5066 | NYSE | FRO | Thu, Sep 23, 2021 | 8.18 | 8.18 | 8.00 | 8.10 | 5065 | NYSE | FRO | Wed, Sep 22, 2021 | 8.15 | 8.35 | 8.15 | 8.18 | 5064 | NYSE | FRO | Tue, Sep 21, 2021 | 7.84 | 7.90 | 7.69 | 7.76 | 5063 | NYSE | FRO | Mon, Sep 20, 2021 | 7.61 | 7.62 | 7.34 | 7.38 | 5062 | NYSE | FRO | Fri, Sep 17, 2021 | 8.21 | 8.23 | 7.95 | 7.95 | 5061 | NYSE | FRO | Thu, Sep 16, 2021 | 8.06 | 8.09 | 7.86 | 7.93 | 5060 | NYSE | FRO | Wed, Sep 15, 2021 | 7.85 | 8.05 | 7.84 | 7.91 | 5059 | NYSE | FRO | Tue, Sep 14, 2021 | 8.04 | 8.05 | 7.67 | 7.72 | 5058 | NYSE | FRO | Mon, Sep 13, 2021 | 7.85 | 7.90 | 7.73 | 7.77 | 5057 | NYSE | FRO | Fri, Sep 10, 2021 | 8.09 | 8.13 | 7.78 | 7.80 | 5056 | NYSE | FRO | Thu, Sep 9, 2021 | 8.20 | 8.34 | 8.03 | 8.04 | 5055 | NYSE | FRO | Wed, Sep 8, 2021 | 7.89 | 7.93 | 7.66 | 7.74 | 5054 | NYSE | FRO | Tue, Sep 7, 2021 | 7.86 | 8.17 | 7.82 | 7.89 | 5053 | NYSE | FRO | Fri, Sep 3, 2021 | 7.70 | 7.92 | 7.58 | 7.67 | 5052 | NYSE | FRO | Thu, Sep 2, 2021 | 7.80 | 7.93 | 7.67 | 7.77 | 5051 | NYSE | FRO | Wed, Sep 1, 2021 | 7.51 | 7.69 | 7.50 | 7.62 | 5050 | NYSE | FRO | Tue, Aug 31, 2021 | 7.13 | 7.22 | 7.04 | 7.22 | 5049 | NYSE | FRO | Mon, Aug 30, 2021 | 7.44 | 7.49 | 7.20 | 7.28 | 5048 | NYSE | FRO | Fri, Aug 27, 2021 | 7.32 | 7.45 | 7.25 | 7.37 | 5047 | NYSE | FRO | Thu, Aug 26, 2021 | 7.48 | 7.73 | 7.42 | 7.61 | 5046 | NYSE | FRO | Wed, Aug 25, 2021 | 7.52 | 7.61 | 7.44 | 7.51 | 5045 | NYSE | FRO | Tue, Aug 24, 2021 | 7.47 | 7.58 | 7.35 | 7.53 | 5044 | NYSE | FRO | Mon, Aug 23, 2021 | 7.40 | 7.44 | 7.33 | 7.44 | 5043 | NYSE | FRO | Fri, Aug 20, 2021 | 7.25 | 7.30 | 7.14 | 7.24 | 5042 | NYSE | FRO | Thu, Aug 19, 2021 | 7.49 | 7.50 | 7.12 | 7.28 | 5041 | NYSE | FRO | Wed, Aug 18, 2021 | 7.51 | 7.62 | 7.44 | 7.53 | 5040 | NYSE | FRO | Tue, Aug 17, 2021 | 7.39 | 7.61 | 7.39 | 7.49 | 5039 | NYSE | FRO | Mon, Aug 16, 2021 | 7.32 | 7.45 | 7.26 | 7.40 | 5038 | NYSE | FRO | Fri, Aug 13, 2021 | 7.49 | 7.49 | 7.34 | 7.40 | 5037 | NYSE | FRO | Thu, Aug 12, 2021 | 7.62 | 7.62 | 7.40 | 7.49 | 5036 | NYSE | FRO | Wed, Aug 11, 2021 | 7.58 | 7.71 | 7.52 | 7.65 | 5035 | NYSE | FRO | Tue, Aug 10, 2021 | 7.14 | 7.32 | 7.06 | 7.25 | 5034 | NYSE | FRO | Mon, Aug 9, 2021 | 7.44 | 7.44 | 7.20 | 7.25 | 5033 | NYSE | FRO | Fri, Aug 6, 2021 | 7.52 | 7.60 | 7.48 | 7.58 | 5032 | NYSE | FRO | Thu, Aug 5, 2021 | 7.58 | 7.61 | 7.46 | 7.49 | 5031 | NYSE | FRO | Wed, Aug 4, 2021 | 7.69 | 7.74 | 7.52 | 7.59 | 5030 | NYSE | FRO | Tue, Aug 3, 2021 | 7.84 | 7.86 | 7.66 | 7.84 | 5029 | NYSE | FRO | Mon, Aug 2, 2021 | 8.02 | 8.15 | 7.89 | 7.92 | 5028 | NYSE | FRO | Fri, Jul 30, 2021 | 8.04 | 8.08 | 7.91 | 7.96 | 5027 | NYSE | FRO | Thu, Jul 29, 2021 | 8.10 | 8.14 | 7.98 | 7.98 | 5026 | NYSE | FRO | Wed, Jul 28, 2021 | 7.92 | 8.03 | 7.87 | 7.96 | 5025 | NYSE | FRO | Tue, Jul 27, 2021 | 8.02 | 8.02 | 7.78 | 7.90 | 5024 | NYSE | FRO | Mon, Jul 26, 2021 | 8.15 | 8.29 | 8.05 | 8.14 | 5023 | NYSE | FRO | Fri, Jul 23, 2021 | 8.16 | 8.16 | 7.91 | 8.03 | 5022 | NYSE | FRO | Thu, Jul 22, 2021 | 8.24 | 8.26 | 7.99 | 8.04 | 5021 | NYSE | FRO | Wed, Jul 21, 2021 | 7.94 | 8.28 | 7.94 | 8.26 | 5020 | NYSE | FRO | Tue, Jul 20, 2021 | 7.73 | 7.88 | 7.59 | 7.83 | 5019 | NYSE | FRO | Mon, Jul 19, 2021 | 7.73 | 7.84 | 7.62 | 7.73 | 5018 | NYSE | FRO | Fri, Jul 16, 2021 | 8.29 | 8.29 | 7.88 | 7.93 | 5017 | NYSE | FRO | Thu, Jul 15, 2021 | 8.16 | 8.22 | 8.04 | 8.15 | 5016 | NYSE | FRO | Wed, Jul 14, 2021 | 8.51 | 8.62 | 8.25 | 8.34 | 5015 | NYSE | FRO | Tue, Jul 13, 2021 | 8.49 | 8.49 | 8.17 | 8.17 | 5014 | NYSE | FRO | Mon, Jul 12, 2021 | 8.57 | 8.65 | 8.48 | 8.60 | 5013 | NYSE | FRO | Fri, Jul 9, 2021 | 8.64 | 8.71 | 8.57 | 8.68 | 5012 | NYSE | FRO | Thu, Jul 8, 2021 | 8.59 | 8.68 | 8.46 | 8.56 | 5011 | NYSE | FRO | Wed, Jul 7, 2021 | 9.10 | 9.18 | 8.65 | 8.75 | 5010 | NYSE | FRO | Tue, Jul 6, 2021 | 9.20 | 9.21 | 8.82 | 8.87 | 5009 | NYSE | FRO | Fri, Jul 2, 2021 | 9.06 | 9.14 | 8.86 | 8.93 | 5008 | NYSE | FRO | Thu, Jul 1, 2021 | 9.08 | 9.10 | 8.64 | 8.70 | 5007 | NYSE | FRO | Wed, Jun 30, 2021 | 8.84 | 9.17 | 8.84 | 9.00 | 5006 | NYSE | FRO | Tue, Jun 29, 2021 | 8.60 | 8.74 | 8.56 | 8.59 | 5005 | NYSE | FRO | Mon, Jun 28, 2021 | 8.88 | 8.90 | 8.51 | 8.60 | 5004 | NYSE | FRO | Fri, Jun 25, 2021 | 8.99 | 9.00 | 8.84 | 8.84 | 5003 | NYSE | FRO | Thu, Jun 24, 2021 | 8.70 | 8.85 | 8.68 | 8.80 | 5002 | NYSE | FRO | Wed, Jun 23, 2021 | 8.78 | 8.83 | 8.66 | 8.70 | 5001 | NYSE | FRO | Tue, Jun 22, 2021 | 8.50 | 8.56 | 8.40 | 8.55 | 5000 | NYSE | FRO | Mon, Jun 21, 2021 | 8.26 | 8.55 | 8.25 | 8.51 | 4999 | NYSE | FRO | Fri, Jun 18, 2021 | 8.28 | 8.34 | 8.18 | 8.18 | 4998 | NYSE | FRO | Thu, Jun 17, 2021 | 8.69 | 8.72 | 8.28 | 8.49 | 4997 | NYSE | FRO | Wed, Jun 16, 2021 | 8.63 | 8.83 | 8.57 | 8.75 | 4996 | NYSE | FRO | Tue, Jun 15, 2021 | 8.68 | 8.73 | 8.52 | 8.68 | 4995 | NYSE | FRO | Mon, Jun 14, 2021 | 8.85 | 8.88 | 8.65 | 8.73 | 4994 | NYSE | FRO | Fri, Jun 11, 2021 | 8.80 | 8.93 | 8.80 | 8.87 | 4993 | NYSE | FRO | Thu, Jun 10, 2021 | 8.55 | 8.84 | 8.55 | 8.79 | 4992 | NYSE | FRO | Wed, Jun 9, 2021 | 8.48 | 8.64 | 8.38 | 8.54 | 4991 | NYSE | FRO | Tue, Jun 8, 2021 | 8.55 | 8.63 | 8.46 | 8.56 | 4990 | NYSE | FRO | Mon, Jun 7, 2021 | 8.44 | 8.66 | 8.42 | 8.59 | 4989 | NYSE | FRO | Fri, Jun 4, 2021 | 8.51 | 8.55 | 8.36 | 8.38 | 4988 | NYSE | FRO | Thu, Jun 3, 2021 | 8.48 | 8.48 | 8.34 | 8.43 | 4987 | NYSE | FRO | Wed, Jun 2, 2021 | 8.78 | 8.78 | 8.47 | 8.60 | 4986 | NYSE | FRO | Tue, Jun 1, 2021 | 8.69 | 8.93 | 8.68 | 8.76 | 4985 | NYSE | FRO | Fri, May 28, 2021 | 8.39 | 8.54 | 8.36 | 8.52 | 4984 | NYSE | FRO | Thu, May 27, 2021 | 8.50 | 8.54 | 8.14 | 8.25 | 4983 | NYSE | FRO | Wed, May 26, 2021 | 8.52 | 8.63 | 8.43 | 8.51 | 4982 | NYSE | FRO | Tue, May 25, 2021 | 8.95 | 8.99 | 8.66 | 8.68 | 4981 | NYSE | FRO | Mon, May 24, 2021 | 8.85 | 8.99 | 8.72 | 8.90 | 4980 | NYSE | FRO | Fri, May 21, 2021 | 8.70 | 8.99 | 8.69 | 8.90 | 4979 | NYSE | FRO | Thu, May 20, 2021 | 8.30 | 8.57 | 8.20 | 8.55 | 4978 | NYSE | FRO | Wed, May 19, 2021 | 8.15 | 8.48 | 8.10 | 8.30 | 4977 | NYSE | FRO | Tue, May 18, 2021 | 7.98 | 8.16 | 7.96 | 8.08 | 4976 | NYSE | FRO | Mon, May 17, 2021 | 7.82 | 7.95 | 7.71 | 7.91 | 4975 | NYSE | FRO | Fri, May 14, 2021 | 7.83 | 7.96 | 7.77 | 7.89 | 4974 | NYSE | FRO | Thu, May 13, 2021 | 7.77 | 7.98 | 7.76 | 7.88 | 4973 | NYSE | FRO | Wed, May 12, 2021 | 7.88 | 8.01 | 7.81 | 7.85 | 4972 | NYSE | FRO | Tue, May 11, 2021 | 7.80 | 7.97 | 7.72 | 7.93 | 4971 | NYSE | FRO | Mon, May 10, 2021 | 8.18 | 8.27 | 8.00 | 8.04 | 4970 | NYSE | FRO | Fri, May 7, 2021 | 7.79 | 8.03 | 7.77 | 7.96 | 4969 | NYSE | FRO | Thu, May 6, 2021 | 7.74 | 7.81 | 7.63 | 7.81 | 4968 | NYSE | FRO | Wed, May 5, 2021 | 7.86 | 7.92 | 7.74 | 7.86 | 4967 | NYSE | FRO | Tue, May 4, 2021 | 7.96 | 8.05 | 7.72 | 7.74 | 4966 | NYSE | FRO | Mon, May 3, 2021 | 7.75 | 8.03 | 7.75 | 7.96 | 4965 | NYSE | FRO | Fri, Apr 30, 2021 | 7.72 | 7.80 | 7.62 | 7.64 | 4964 | NYSE | FRO | Thu, Apr 29, 2021 | 7.78 | 7.86 | 7.63 | 7.70 | 4963 | NYSE | FRO | Wed, Apr 28, 2021 | 7.30 | 7.55 | 7.30 | 7.48 | 4962 | NYSE | FRO | Tue, Apr 27, 2021 | 7.39 | 7.41 | 7.15 | 7.23 | 4961 | NYSE | FRO | Mon, Apr 26, 2021 | 7.32 | 7.40 | 7.27 | 7.35 | 4960 | NYSE | FRO | Fri, Apr 23, 2021 | 7.40 | 7.48 | 7.34 | 7.40 | 4959 | NYSE | FRO | Thu, Apr 22, 2021 | 7.50 | 7.53 | 7.31 | 7.35 | 4958 | NYSE | FRO | Wed, Apr 21, 2021 | 7.18 | 7.49 | 7.16 | 7.46 | 4957 | NYSE | FRO | Tue, Apr 20, 2021 | 7.44 | 7.48 | 7.13 | 7.26 | 4956 | NYSE | FRO | Mon, Apr 19, 2021 | 7.32 | 7.45 | 7.27 | 7.42 | 4955 | NYSE | FRO | Fri, Apr 16, 2021 | 7.04 | 7.11 | 6.95 | 7.04 | 4954 | NYSE | FRO | Thu, Apr 15, 2021 | 7.14 | 7.19 | 6.86 | 6.99 | 4953 | NYSE | FRO | Wed, Apr 14, 2021 | 6.76 | 6.99 | 6.76 | 6.93 | 4952 | NYSE | FRO | Tue, Apr 13, 2021 | 6.75 | 6.76 | 6.61 | 6.67 | 4951 | NYSE | FRO | Mon, Apr 12, 2021 | 7.10 | 7.10 | 6.74 | 6.77 | 4950 | NYSE | FRO | Fri, Apr 9, 2021 | 7.55 | 7.59 | 7.34 | 7.37 | 4949 | NYSE | FRO | Thu, Apr 8, 2021 | 7.60 | 7.64 | 7.52 | 7.59 | 4948 | NYSE | FRO | Wed, Apr 7, 2021 | 7.58 | 7.76 | 7.57 | 7.66 | 4947 | NYSE | FRO | Tue, Apr 6, 2021 | 7.39 | 7.61 | 7.38 | 7.49 | 4946 | NYSE | FRO | Mon, Apr 5, 2021 | 7.44 | 7.49 | 7.32 | 7.39 | 4945 | NYSE | FRO | Thu, Apr 1, 2021 | 7.18 | 7.36 | 7.04 | 7.35 | 4944 | NYSE | FRO | Wed, Mar 31, 2021 | 7.20 | 7.28 | 7.11 | 7.15 | 4943 | NYSE | FRO | Tue, Mar 30, 2021 | 7.34 | 7.35 | 7.07 | 7.12 | 4942 | NYSE | FRO | Mon, Mar 29, 2021 | 7.68 | 7.68 | 7.26 | 7.29 | 4941 | NYSE | FRO | Fri, Mar 26, 2021 | 7.88 | 8.33 | 7.87 | 8.09 | 4940 | NYSE | FRO | Thu, Mar 25, 2021 | 7.43 | 7.71 | 7.25 | 7.63 | 4939 | NYSE | FRO | Wed, Mar 24, 2021 | 7.51 | 7.69 | 7.42 | 7.44 | 4938 | NYSE | FRO | Tue, Mar 23, 2021 | 7.69 | 7.69 | 7.19 | 7.27 | 4937 | NYSE | FRO | Mon, Mar 22, 2021 | 7.89 | 7.92 | 7.74 | 7.78 | 4936 | NYSE | FRO | Fri, Mar 19, 2021 | 7.63 | 7.85 | 7.50 | 7.80 | 4935 | NYSE | FRO | Thu, Mar 18, 2021 | 7.86 | 8.20 | 7.75 | 7.80 | 4934 | NYSE | FRO | Wed, Mar 17, 2021 | 7.48 | 7.82 | 7.40 | 7.79 | 4933 | NYSE | FRO | Tue, Mar 16, 2021 | 7.90 | 7.90 | 7.74 | 7.75 | 4932 | NYSE | FRO | Mon, Mar 15, 2021 | 7.77 | 8.14 | 7.76 | 8.04 | 4931 | NYSE | FRO | Fri, Mar 12, 2021 | 7.64 | 7.75 | 7.56 | 7.69 | 4930 | NYSE | FRO | Thu, Mar 11, 2021 | 7.58 | 7.75 | 7.53 | 7.75 | 4929 | NYSE | FRO | Wed, Mar 10, 2021 | 7.11 | 7.47 | 7.05 | 7.42 | 4928 | NYSE | FRO | Tue, Mar 9, 2021 | 7.06 | 7.25 | 7.00 | 7.04 | 4927 | NYSE | FRO | Mon, Mar 8, 2021 | 7.01 | 7.11 | 6.94 | 7.08 | 4926 | NYSE | FRO | Fri, Mar 5, 2021 | 6.95 | 7.10 | 6.77 | 7.08 | 4925 | NYSE | FRO | Thu, Mar 4, 2021 | 7.27 | 7.35 | 6.95 | 7.10 | 4924 | NYSE | FRO | Wed, Mar 3, 2021 | 7.12 | 7.46 | 7.11 | 7.36 | 4923 | NYSE | FRO | Tue, Mar 2, 2021 | 7.09 | 7.20 | 7.08 | 7.13 | 4922 | NYSE | FRO | Mon, Mar 1, 2021 | 6.94 | 7.03 | 6.89 | 6.97 | 4921 | NYSE | FRO | Fri, Feb 26, 2021 | 6.95 | 6.99 | 6.75 | 6.77 | 4920 | NYSE | FRO | Thu, Feb 25, 2021 | 7.06 | 7.25 | 7.04 | 7.09 | 4919 | NYSE | FRO | Wed, Feb 24, 2021 | 6.95 | 7.17 | 6.93 | 6.98 | 4918 | NYSE | FRO | Tue, Feb 23, 2021 | 7.13 | 7.17 | 6.87 | 6.95 | 4917 | NYSE | FRO | Mon, Feb 22, 2021 | 7.23 | 7.34 | 7.03 | 7.14 | 4916 | NYSE | FRO | Fri, Feb 19, 2021 | 7.32 | 7.48 | 7.22 | 7.38 | 4915 | NYSE | FRO | Thu, Feb 18, 2021 | 7.38 | 7.40 | 7.16 | 7.21 | 4914 | NYSE | FRO | Wed, Feb 17, 2021 | 7.58 | 7.71 | 7.44 | 7.54 | 4913 | NYSE | FRO | Tue, Feb 16, 2021 | 7.62 | 7.76 | 7.44 | 7.61 | 4912 | NYSE | FRO | Fri, Feb 12, 2021 | 6.75 | 7.14 | 6.73 | 7.13 | 4911 | NYSE | FRO | Thu, Feb 11, 2021 | 6.80 | 6.89 | 6.68 | 6.76 | 4910 | NYSE | FRO | Wed, Feb 10, 2021 | 6.68 | 6.89 | 6.66 | 6.88 | 4909 | NYSE | FRO | Tue, Feb 9, 2021 | 6.69 | 6.74 | 6.55 | 6.64 | 4908 | NYSE | FRO | Mon, Feb 8, 2021 | 6.59 | 6.74 | 6.51 | 6.67 | 4907 | NYSE | FRO | Fri, Feb 5, 2021 | 6.49 | 6.55 | 6.40 | 6.49 | 4906 | NYSE | FRO | Thu, Feb 4, 2021 | 6.24 | 6.32 | 6.13 | 6.20 | 4905 | NYSE | FRO | Wed, Feb 3, 2021 | 6.06 | 6.32 | 6.05 | 6.22 | 4904 | NYSE | FRO | Tue, Feb 2, 2021 | 6.03 | 6.11 | 5.94 | 6.05 | 4903 | NYSE | FRO | Mon, Feb 1, 2021 | 5.96 | 6.02 | 5.90 | 5.98 | 4902 | NYSE | FRO | Fri, Jan 29, 2021 | 5.80 | 6.20 | 5.73 | 5.90 | 4901 | NYSE | FRO | Thu, Jan 28, 2021 | 5.84 | 5.89 | 5.77 | 5.81 | 4900 | NYSE | FRO | Wed, Jan 27, 2021 | 5.90 | 6.04 | 5.84 | 5.91 | 4899 | NYSE | FRO | Tue, Jan 26, 2021 | 6.04 | 6.14 | 5.99 | 6.05 | 4898 | NYSE | FRO | Mon, Jan 25, 2021 | 6.00 | 6.06 | 5.86 | 6.06 | 4897 | NYSE | FRO | Fri, Jan 22, 2021 | 6.09 | 6.19 | 6.03 | 6.18 | 4896 | NYSE | FRO | Thu, Jan 21, 2021 | 6.18 | 6.22 | 6.08 | 6.18 | 4895 | NYSE | FRO | Wed, Jan 20, 2021 | 6.27 | 6.30 | 6.13 | 6.17 | 4894 | NYSE | FRO | Tue, Jan 19, 2021 | 6.29 | 6.32 | 6.15 | 6.20 | 4893 | NYSE | FRO | Fri, Jan 15, 2021 | 6.39 | 6.41 | 6.22 | 6.29 | 4892 | NYSE | FRO | Thu, Jan 14, 2021 | 6.45 | 6.65 | 6.44 | 6.59 | 4891 | NYSE | FRO | Wed, Jan 13, 2021 | 6.60 | 6.62 | 6.42 | 6.50 | 4890 | NYSE | FRO | Tue, Jan 12, 2021 | 6.46 | 6.71 | 6.44 | 6.61 | 4889 | NYSE | FRO | Mon, Jan 11, 2021 | 6.41 | 6.45 | 6.33 | 6.37 | 4888 | NYSE | FRO | Fri, Jan 8, 2021 | 6.63 | 6.70 | 6.52 | 6.60 | 4887 | NYSE | FRO | Thu, Jan 7, 2021 | 6.40 | 6.48 | 6.36 | 6.40 | 4886 | NYSE | FRO | Wed, Jan 6, 2021 | 6.48 | 6.53 | 6.31 | 6.34 | 4885 | NYSE | FRO | Tue, Jan 5, 2021 | 6.52 | 6.62 | 6.39 | 6.52 | 4884 | NYSE | FRO | Mon, Jan 4, 2021 | 6.48 | 6.56 | 6.32 | 6.40 | 4883 | NYSE | FRO | Thu, Dec 31, 2020 | 6.18 | 6.26 | 6.10 | 6.22 | 4882 | NYSE | FRO | Wed, Dec 30, 2020 | 6.29 | 6.38 | 6.13 | 6.18 | 4881 | NYSE | FRO | Tue, Dec 29, 2020 | 6.34 | 6.34 | 6.18 | 6.23 | 4880 | NYSE | FRO | Mon, Dec 28, 2020 | 6.37 | 6.39 | 6.25 | 6.27 | 4879 | NYSE | FRO | Thu, Dec 24, 2020 | 6.31 | 6.43 | 6.26 | 6.43 | 4878 | NYSE | FRO | Wed, Dec 23, 2020 | 6.22 | 6.40 | 6.22 | 6.36 | 4877 | NYSE | FRO | Tue, Dec 22, 2020 | 6.35 | 6.36 | 6.09 | 6.16 | 4876 | NYSE | FRO | Mon, Dec 21, 2020 | 6.26 | 6.35 | 6.17 | 6.31 | 4875 | NYSE | FRO | Fri, Dec 18, 2020 | 6.65 | 6.68 | 6.40 | 6.46 | 4874 | NYSE | FRO | Thu, Dec 17, 2020 | 6.79 | 6.81 | 6.56 | 6.66 | 4873 | NYSE | FRO | Wed, Dec 16, 2020 | 6.83 | 6.88 | 6.72 | 6.72 | 4872 | NYSE | FRO | Tue, Dec 15, 2020 | 6.70 | 6.75 | 6.61 | 6.68 | 4871 | NYSE | FRO | Mon, Dec 14, 2020 | 6.88 | 6.90 | 6.65 | 6.68 | 4870 | NYSE | FRO | Fri, Dec 11, 2020 | 6.96 | 6.98 | 6.70 | 6.74 | 4869 | NYSE | FRO | Thu, Dec 10, 2020 | 6.61 | 6.85 | 6.60 | 6.85 | 4868 | NYSE | FRO | Wed, Dec 9, 2020 | 6.65 | 6.67 | 6.42 | 6.48 | 4867 | NYSE | FRO | Tue, Dec 8, 2020 | 6.62 | 6.66 | 6.53 | 6.53 | 4866 | NYSE | FRO | Mon, Dec 7, 2020 | 6.69 | 6.71 | 6.51 | 6.61 | 4865 | NYSE | FRO | Fri, Dec 4, 2020 | 6.47 | 6.77 | 6.47 | 6.63 | 4864 | NYSE | FRO | Thu, Dec 3, 2020 | 6.21 | 6.25 | 6.13 | 6.17 | 4863 | NYSE | FRO | Wed, Dec 2, 2020 | 6.13 | 6.19 | 6.04 | 6.11 | 4862 | NYSE | FRO | Tue, Dec 1, 2020 | 6.40 | 6.40 | 6.02 | 6.14 | 4861 | NYSE | FRO | Mon, Nov 30, 2020 | 6.50 | 6.53 | 6.23 | 6.25 | 4860 | NYSE | FRO | Fri, Nov 27, 2020 | 6.64 | 6.78 | 6.55 | 6.61 | 4859 | NYSE | FRO | Wed, Nov 25, 2020 | 6.79 | 6.85 | 6.66 | 6.76 | 4858 | NYSE | FRO | Tue, Nov 24, 2020 | 7.34 | 7.44 | 7.23 | 7.40 | 4857 | NYSE | FRO | Mon, Nov 23, 2020 | 7.00 | 7.30 | 6.95 | 7.25 | 4856 | NYSE | FRO | Fri, Nov 20, 2020 | 6.85 | 7.00 | 6.76 | 6.94 | 4855 | NYSE | FRO | Thu, Nov 19, 2020 | 6.68 | 6.88 | 6.61 | 6.86 | 4854 | NYSE | FRO | Wed, Nov 18, 2020 | 6.75 | 6.88 | 6.65 | 6.65 | 4853 | NYSE | FRO | Tue, Nov 17, 2020 | 6.66 | 6.70 | 6.55 | 6.65 | 4852 | NYSE | FRO | Mon, Nov 16, 2020 | 6.55 | 6.83 | 6.50 | 6.77 | 4851 | NYSE | FRO | Fri, Nov 13, 2020 | 6.30 | 6.36 | 6.25 | 6.30 | 4850 | NYSE | FRO | Thu, Nov 12, 2020 | 6.41 | 6.45 | 6.16 | 6.18 | 4849 | NYSE | FRO | Wed, Nov 11, 2020 | 6.56 | 6.67 | 6.48 | 6.51 | 4848 | NYSE | FRO | Tue, Nov 10, 2020 | 6.41 | 6.62 | 6.32 | 6.55 | 4847 | NYSE | FRO | Mon, Nov 9, 2020 | 6.16 | 6.34 | 6.14 | 6.22 | 4846 | NYSE | FRO | Fri, Nov 6, 2020 | 5.68 | 5.82 | 5.61 | 5.63 | 4845 | NYSE | FRO | Thu, Nov 5, 2020 | 5.62 | 5.77 | 5.59 | 5.73 | 4844 | NYSE | FRO | Wed, Nov 4, 2020 | 5.60 | 5.71 | 5.46 | 5.59 | 4843 | NYSE | FRO | Tue, Nov 3, 2020 | 5.71 | 5.71 | 5.52 | 5.64 | 4842 | NYSE | FRO | Mon, Nov 2, 2020 | 5.53 | 5.72 | 5.49 | 5.60 | 4841 | NYSE | FRO | Fri, Oct 30, 2020 | 5.69 | 5.69 | 5.28 | 5.41 | 4840 | NYSE | FRO | Thu, Oct 29, 2020 | 5.55 | 5.74 | 5.35 | 5.73 | 4839 | NYSE | FRO | Wed, Oct 28, 2020 | 5.75 | 5.79 | 5.55 | 5.65 | 4838 | NYSE | FRO | Tue, Oct 27, 2020 | 6.13 | 6.18 | 6.00 | 6.04 | 4837 | NYSE | FRO | Mon, Oct 26, 2020 | 6.14 | 6.15 | 5.98 | 6.10 | 4836 | NYSE | FRO | Fri, Oct 23, 2020 | 6.35 | 6.35 | 6.16 | 6.19 | 4835 | NYSE | FRO | Thu, Oct 22, 2020 | 6.30 | 6.53 | 6.27 | 6.45 | 4834 | NYSE | FRO | Wed, Oct 21, 2020 | 6.33 | 6.40 | 6.20 | 6.31 | 4833 | NYSE | FRO | Tue, Oct 20, 2020 | 6.62 | 6.64 | 6.44 | 6.53 | 4832 | NYSE | FRO | Mon, Oct 19, 2020 | 6.73 | 6.82 | 6.58 | 6.60 | 4831 | NYSE | FRO | Fri, Oct 16, 2020 | 6.75 | 6.75 | 6.65 | 6.67 | 4830 | NYSE | FRO | Thu, Oct 15, 2020 | 6.66 | 6.84 | 6.58 | 6.78 | 4829 | NYSE | FRO | Wed, Oct 14, 2020 | 6.76 | 6.97 | 6.73 | 6.78 | 4828 | NYSE | FRO | Tue, Oct 13, 2020 | 6.80 | 6.81 | 6.58 | 6.67 | 4827 | NYSE | FRO | Mon, Oct 12, 2020 | 6.79 | 6.80 | 6.62 | 6.79 | 4826 | NYSE | FRO | Fri, Oct 9, 2020 | 6.95 | 6.97 | 6.74 | 6.76 | 4825 | NYSE | FRO | Thu, Oct 8, 2020 | 6.70 | 6.90 | 6.67 | 6.86 | 4824 | NYSE | FRO | Wed, Oct 7, 2020 | 6.58 | 6.69 | 6.47 | 6.63 | 4823 | NYSE | FRO | Tue, Oct 6, 2020 | 6.80 | 6.88 | 6.67 | 6.68 | 4822 | NYSE | FRO | Mon, Oct 5, 2020 | 6.68 | 6.85 | 6.62 | 6.78 | 4821 | NYSE | FRO | Fri, Oct 2, 2020 | 6.48 | 6.59 | 6.39 | 6.52 | 4820 | NYSE | FRO | Thu, Oct 1, 2020 | 6.57 | 6.62 | 6.43 | 6.51 | 4819 | NYSE | FRO | Wed, Sep 30, 2020 | 6.35 | 6.70 | 6.35 | 6.50 | 4818 | NYSE | FRO | Tue, Sep 29, 2020 | 6.37 | 6.53 | 6.21 | 6.34 | 4817 | NYSE | FRO | Mon, Sep 28, 2020 | 6.50 | 6.52 | 6.29 | 6.37 | 4816 | NYSE | FRO | Fri, Sep 25, 2020 | 6.43 | 6.60 | 6.37 | 6.43 | 4815 | NYSE | FRO | Thu, Sep 24, 2020 | 6.25 | 6.48 | 6.12 | 6.33 | 4814 | NYSE | FRO | Wed, Sep 23, 2020 | 6.60 | 6.63 | 6.22 | 6.23 | 4813 | NYSE | FRO | Tue, Sep 22, 2020 | 6.71 | 6.75 | 6.63 | 6.65 | 4812 | NYSE | FRO | Mon, Sep 21, 2020 | 6.96 | 6.98 | 6.60 | 6.63 | 4811 | NYSE | FRO | Fri, Sep 18, 2020 | 7.32 | 7.37 | 7.12 | 7.18 | 4810 | NYSE | FRO | Thu, Sep 17, 2020 | 7.34 | 7.50 | 7.26 | 7.34 | 4809 | NYSE | FRO | Wed, Sep 16, 2020 | 7.39 | 7.62 | 7.32 | 7.41 | 4808 | NYSE | FRO | Tue, Sep 15, 2020 | 7.78 | 7.78 | 7.40 | 7.41 | 4807 | NYSE | FRO | Mon, Sep 14, 2020 | 7.55 | 7.84 | 7.54 | 7.78 | 4806 | NYSE | FRO | Fri, Sep 11, 2020 | 7.43 | 7.74 | 7.41 | 7.49 | 4805 | NYSE | FRO | Thu, Sep 10, 2020 | 7.27 | 7.38 | 7.20 | 7.35 | 4804 | NYSE | FRO | Wed, Sep 9, 2020 | 7.90 | 7.95 | 7.70 | 7.34 | 4803 | NYSE | FRO | Tue, Sep 8, 2020 | 7.48 | 7.86 | 7.34 | 7.74 | 4802 | NYSE | FRO | Fri, Sep 4, 2020 | 7.37 | 7.64 | 7.20 | 7.62 | 4801 | NYSE | FRO | Thu, Sep 3, 2020 | 7.39 | 7.41 | 7.18 | 7.37 | 4800 | NYSE | FRO | Wed, Sep 2, 2020 | 7.72 | 7.73 | 7.37 | 7.50 | 4799 | NYSE | FRO | Tue, Sep 1, 2020 | 7.95 | 7.96 | 7.70 | 7.78 | 4798 | NYSE | FRO | Mon, Aug 31, 2020 | 7.95 | 8.04 | 7.90 | 7.96 | 4797 | NYSE | FRO | Fri, Aug 28, 2020 | 7.85 | 7.90 | 7.69 | 7.83 | 4796 | NYSE | FRO | Thu, Aug 27, 2020 | 8.18 | 8.22 | 7.77 | 7.77 | 4795 | NYSE | FRO | Wed, Aug 26, 2020 | 8.44 | 8.47 | 8.19 | 8.27 | 4794 | NYSE | FRO | Tue, Aug 25, 2020 | 8.42 | 8.50 | 8.29 | 8.37 | 4793 | NYSE | FRO | Mon, Aug 24, 2020 | 8.30 | 8.41 | 8.11 | 8.35 | 4792 | NYSE | FRO | Fri, Aug 21, 2020 | 8.25 | 8.42 | 8.20 | 8.35 | 4791 | NYSE | FRO | Thu, Aug 20, 2020 | 8.26 | 8.46 | 8.19 | 8.37 | 4790 | NYSE | FRO | Wed, Aug 19, 2020 | 8.45 | 8.48 | 8.29 | 8.36 | 4789 | NYSE | FRO | Tue, Aug 18, 2020 | 8.60 | 8.67 | 8.46 | 8.54 | 4788 | NYSE | FRO | Mon, Aug 17, 2020 | 8.66 | 8.70 | 8.54 | 8.68 | 4787 | NYSE | FRO | Fri, Aug 14, 2020 | 8.33 | 8.70 | 8.19 | 8.63 | 4786 | NYSE | FRO | Thu, Aug 13, 2020 | 8.54 | 8.62 | 8.40 | 8.46 | 4785 | NYSE | FRO | Wed, Aug 12, 2020 | 8.49 | 8.69 | 8.42 | 8.65 | 4784 | NYSE | FRO | Tue, Aug 11, 2020 | 8.39 | 8.62 | 8.34 | 8.42 | 4783 | NYSE | FRO | Mon, Aug 10, 2020 | 8.25 | 8.29 | 8.16 | 8.20 | 4782 | NYSE | FRO | Fri, Aug 7, 2020 | 8.08 | 8.25 | 7.97 | 8.20 | 4781 | NYSE | FRO | Thu, Aug 6, 2020 | 8.29 | 8.42 | 8.14 | 8.16 | 4780 | NYSE | FRO | Wed, Aug 5, 2020 | 8.25 | 8.33 | 8.17 | 8.28 | 4779 | NYSE | FRO | Tue, Aug 4, 2020 | 8.00 | 8.17 | 7.90 | 8.16 | 4778 | NYSE | FRO | Mon, Aug 3, 2020 | 7.99 | 8.05 | 7.89 | 7.93 | 4777 | NYSE | FRO | Fri, Jul 31, 2020 | 8.04 | 8.07 | 7.78 | 8.00 | 4776 | NYSE | FRO | Thu, Jul 30, 2020 | 8.11 | 8.11 | 7.83 | 8.04 | 4775 | NYSE | FRO | Wed, Jul 29, 2020 | 8.06 | 8.32 | 8.03 | 8.31 | 4774 | NYSE | FRO | Tue, Jul 28, 2020 | 7.77 | 7.94 | 7.69 | 7.92 | 4773 | NYSE | FRO | Mon, Jul 27, 2020 | 7.70 | 7.80 | 7.64 | 7.78 | 4772 | NYSE | FRO | Fri, Jul 24, 2020 | 7.67 | 7.71 | 7.54 | 7.68 | 4771 | NYSE | FRO | Thu, Jul 23, 2020 | 7.50 | 7.68 | 7.45 | 7.68 | 4770 | NYSE | FRO | Wed, Jul 22, 2020 | 7.46 | 7.57 | 7.40 | 7.55 | 4769 | NYSE | FRO | Tue, Jul 21, 2020 | 7.66 | 7.70 | 7.47 | 7.49 | 4768 | NYSE | FRO | Mon, Jul 20, 2020 | 7.70 | 7.74 | 7.61 | 7.64 | 4767 | NYSE | FRO | Fri, Jul 17, 2020 | 7.67 | 7.84 | 7.63 | 7.65 | 4766 | NYSE | FRO | Thu, Jul 16, 2020 | 7.75 | 7.79 | 7.47 | 7.61 | 4765 | NYSE | FRO | Wed, Jul 15, 2020 | 7.65 | 7.79 | 7.58 | 7.76 | 4764 | NYSE | FRO | Tue, Jul 14, 2020 | 7.37 | 7.56 | 7.30 | 7.56 | 4763 | NYSE | FRO | Mon, Jul 13, 2020 | 7.60 | 7.65 | 7.36 | 7.39 | 4762 | NYSE | FRO | Fri, Jul 10, 2020 | 7.29 | 7.57 | 7.27 | 7.55 | 4761 | NYSE | FRO | Thu, Jul 9, 2020 | 7.46 | 7.51 | 7.16 | 7.23 | 4760 | NYSE | FRO | Wed, Jul 8, 2020 | 7.19 | 7.53 | 7.16 | 7.40 | 4759 | NYSE | FRO | Tue, Jul 7, 2020 | 7.50 | 7.50 | 7.09 | 7.10 | 4758 | NYSE | FRO | Mon, Jul 6, 2020 | 7.18 | 7.47 | 7.15 | 7.43 | 4757 | NYSE | FRO | Thu, Jul 2, 2020 | 7.38 | 7.40 | 6.96 | 6.97 | 4756 | NYSE | FRO | Wed, Jul 1, 2020 | 7.01 | 7.49 | 6.97 | 7.43 | 4755 | NYSE | FRO | Tue, Jun 30, 2020 | 6.98 | 7.06 | 6.82 | 6.98 | 4754 | NYSE | FRO | Mon, Jun 29, 2020 | 7.05 | 7.25 | 7.02 | 7.11 | 4753 | NYSE | FRO | Fri, Jun 26, 2020 | 7.25 | 7.28 | 6.92 | 7.00 | 4752 | NYSE | FRO | Thu, Jun 25, 2020 | 7.37 | 7.59 | 7.25 | 7.37 | 4751 | NYSE | FRO | Wed, Jun 24, 2020 | 7.43 | 7.55 | 7.30 | 7.49 | 4750 | NYSE | FRO | Tue, Jun 23, 2020 | 7.45 | 7.65 | 7.41 | 7.51 | 4749 | NYSE | FRO | Mon, Jun 22, 2020 | 7.53 | 7.53 | 7.26 | 7.38 | 4748 | NYSE | FRO | Fri, Jun 19, 2020 | 7.83 | 7.87 | 7.55 | 7.60 | 4747 | NYSE | FRO | Thu, Jun 18, 2020 | 7.63 | 8.00 | 7.62 | 7.87 | 4746 | NYSE | FRO | Wed, Jun 17, 2020 | 7.87 | 7.90 | 7.60 | 7.62 | 4745 | NYSE | FRO | Tue, Jun 16, 2020 | 8.31 | 8.32 | 7.84 | 7.92 | 4744 | NYSE | FRO | Mon, Jun 15, 2020 | 7.70 | 8.21 | 7.63 | 8.08 | 4743 | NYSE | FRO | Fri, Jun 12, 2020 | 7.99 | 8.11 | 7.81 | 7.95 | 4742 | NYSE | FRO | Thu, Jun 11, 2020 | 7.90 | 8.00 | 7.50 | 7.51 | 4741 | NYSE | FRO | Wed, Jun 10, 2020 | 8.54 | 8.61 | 8.23 | 8.24 | 4740 | NYSE | FRO | Tue, Jun 9, 2020 | 8.80 | 9.04 | 8.61 | 8.80 | 4739 | NYSE | FRO | Mon, Jun 8, 2020 | 8.41 | 8.99 | 8.40 | 8.99 | 4738 | NYSE | FRO | Fri, Jun 5, 2020 | 8.16 | 8.30 | 8.08 | 8.16 | 4737 | NYSE | FRO | Thu, Jun 4, 2020 | 7.92 | 7.96 | 7.66 | 7.95 | 4736 | NYSE | FRO | Wed, Jun 3, 2020 | 8.16 | 8.38 | 7.91 | 7.99 | 4735 | NYSE | FRO | Tue, Jun 2, 2020 | 9.03 | 9.11 | 8.55 | 8.38 | 4734 | NYSE | FRO | Mon, Jun 1, 2020 | 9.42 | 9.42 | 9.08 | 9.24 | 4733 | NYSE | FRO | Fri, May 29, 2020 | 8.84 | 9.14 | 8.81 | 9.13 | 4732 | NYSE | FRO | Thu, May 28, 2020 | 9.18 | 9.22 | 8.89 | 9.09 | 4731 | NYSE | FRO | Wed, May 27, 2020 | 8.77 | 9.11 | 8.60 | 9.09 | 4730 | NYSE | FRO | Tue, May 26, 2020 | 8.25 | 8.60 | 8.19 | 8.54 | 4729 | NYSE | FRO | Fri, May 22, 2020 | 8.00 | 8.09 | 7.80 | 8.07 | 4728 | NYSE | FRO | Thu, May 21, 2020 | 8.08 | 8.17 | 7.94 | 8.12 | 4727 | NYSE | FRO | Wed, May 20, 2020 | 8.01 | 8.24 | 7.72 | 7.93 | 4726 | NYSE | FRO | Tue, May 19, 2020 | 8.11 | 8.14 | 7.75 | 7.86 | 4725 | NYSE | FRO | Mon, May 18, 2020 | 7.81 | 7.82 | 7.41 | 7.61 | 4724 | NYSE | FRO | Fri, May 15, 2020 | 7.34 | 7.64 | 7.26 | 7.55 | 4723 | NYSE | FRO | Thu, May 14, 2020 | 7.48 | 7.53 | 7.17 | 7.23 | 4722 | NYSE | FRO | Wed, May 13, 2020 | 7.48 | 7.74 | 7.27 | 7.62 | 4721 | NYSE | FRO | Tue, May 12, 2020 | 7.73 | 7.79 | 7.37 | 7.37 | 4720 | NYSE | FRO | Mon, May 11, 2020 | 8.00 | 8.00 | 7.51 | 7.71 | 4719 | NYSE | FRO | Fri, May 8, 2020 | 8.02 | 8.17 | 7.86 | 8.07 | 4718 | NYSE | FRO | Thu, May 7, 2020 | 7.67 | 7.90 | 7.41 | 7.86 | 4717 | NYSE | FRO | Wed, May 6, 2020 | 8.21 | 8.24 | 7.40 | 7.43 | 4716 | NYSE | FRO | Tue, May 5, 2020 | 8.80 | 8.80 | 8.10 | 8.14 | 4715 | NYSE | FRO | Mon, May 4, 2020 | 8.95 | 9.14 | 8.82 | 9.07 | 4714 | NYSE | FRO | Fri, May 1, 2020 | 9.27 | 9.50 | 8.91 | 9.05 | 4713 | NYSE | FRO | Thu, Apr 30, 2020 | 9.20 | 9.68 | 8.95 | 9.36 | 4712 | NYSE | FRO | Wed, Apr 29, 2020 | 9.97 | 10.01 | 9.10 | 9.27 | 4711 | NYSE | FRO | Tue, Apr 28, 2020 | 11.08 | 11.33 | 10.05 | 10.47 | 4710 | NYSE | FRO | Mon, Apr 27, 2020 | 11.14 | 11.95 | 10.47 | 10.78 | 4709 | NYSE | FRO | Fri, Apr 24, 2020 | 10.58 | 10.73 | 10.35 | 10.60 | 4708 | NYSE | FRO | Thu, Apr 23, 2020 | 11.06 | 11.12 | 9.81 | 10.63 | 4707 | NYSE | FRO | Wed, Apr 22, 2020 | 10.94 | 11.04 | 10.47 | 10.95 | 4706 | NYSE | FRO | Tue, Apr 21, 2020 | 11.20 | 11.55 | 10.42 | 10.68 | 4705 | NYSE | FRO | Mon, Apr 20, 2020 | 10.10 | 11.09 | 9.80 | 10.82 | 4704 | NYSE | FRO | Fri, Apr 17, 2020 | 9.53 | 9.72 | 9.43 | 9.60 | 4703 | NYSE | FRO | Thu, Apr 16, 2020 | 8.91 | 9.42 | 8.80 | 9.33 | 4702 | NYSE | FRO | Wed, Apr 15, 2020 | 8.66 | 9.16 | 8.53 | 8.79 | 4701 | NYSE | FRO | Tue, Apr 14, 2020 | 8.44 | 8.89 | 8.40 | 8.80 | 4700 | NYSE | FRO | Mon, Apr 13, 2020 | 9.22 | 9.99 | 8.75 | 8.80 | 4699 | NYSE | FRO | Thu, Apr 9, 2020 | 8.11 | 9.07 | 7.46 | 8.78 | 4698 | NYSE | FRO | Wed, Apr 8, 2020 | 8.35 | 8.50 | 7.85 | 7.99 | 4697 | NYSE | FRO | Tue, Apr 7, 2020 | 8.06 | 8.32 | 7.85 | 8.12 | 4696 | NYSE | FRO | Mon, Apr 6, 2020 | 8.38 | 8.48 | 8.00 | 8.40 | 4695 | NYSE | FRO | Fri, Apr 3, 2020 | 7.58 | 8.28 | 7.31 | 7.89 | 4694 | NYSE | FRO | Thu, Apr 2, 2020 | 9.17 | 9.46 | 7.00 | 8.42 | 4693 | NYSE | FRO | Wed, Apr 1, 2020 | 9.64 | 10.64 | 9.53 | 10.01 | 4692 | NYSE | FRO | Tue, Mar 31, 2020 | 9.97 | 10.12 | 9.47 | 9.61 | 4691 | NYSE | FRO | Mon, Mar 30, 2020 | 9.75 | 10.89 | 9.73 | 10.54 | 4690 | NYSE | FRO | Fri, Mar 27, 2020 | 8.23 | 9.78 | 8.20 | 9.39 | 4689 | NYSE | FRO | Thu, Mar 26, 2020 | 7.98 | 8.81 | 7.86 | 8.67 | 4688 | NYSE | FRO | Wed, Mar 25, 2020 | 7.67 | 8.21 | 7.49 | 7.72 | 4687 | NYSE | FRO | Tue, Mar 24, 2020 | 7.31 | 7.53 | 6.88 | 7.52 | 4686 | NYSE | FRO | Mon, Mar 23, 2020 | 6.57 | 6.95 | 6.24 | 6.71 | 4685 | NYSE | FRO | Fri, Mar 20, 2020 | 6.78 | 6.98 | 6.24 | 6.38 | 4684 | NYSE | FRO | Thu, Mar 19, 2020 | 6.33 | 7.10 | 6.09 | 6.95 | 4683 | NYSE | FRO | Wed, Mar 18, 2020 | 6.57 | 7.09 | 6.20 | 6.41 | 4682 | NYSE | FRO | Tue, Mar 17, 2020 | 8.13 | 8.13 | 7.38 | 7.46 | 4681 | NYSE | FRO | Mon, Mar 16, 2020 | 8.00 | 8.58 | 7.47 | 7.77 | 4680 | NYSE | FRO | Fri, Mar 13, 2020 | 9.17 | 9.49 | 8.57 | 9.35 | 4679 | NYSE | FRO | Thu, Mar 12, 2020 | 7.98 | 9.10 | 7.89 | 8.97 | 4678 | NYSE | FRO | Wed, Mar 11, 2020 | 9.66 | 9.98 | 8.86 | 8.78 | 4677 | NYSE | FRO | Tue, Mar 10, 2020 | 8.31 | 9.98 | 8.29 | 9.65 | 4676 | NYSE | FRO | Mon, Mar 9, 2020 | 7.33 | 7.98 | 7.27 | 7.56 | 4675 | NYSE | FRO | Fri, Mar 6, 2020 | 6.70 | 7.09 | 6.67 | 7.04 | 4674 | NYSE | FRO | Thu, Mar 5, 2020 | 7.13 | 7.20 | 6.65 | 6.70 | 4673 | NYSE | FRO | Wed, Mar 4, 2020 | 7.73 | 7.78 | 7.43 | 7.64 | 4672 | NYSE | FRO | Tue, Mar 3, 2020 | 8.18 | 8.44 | 7.60 | 7.79 | 4671 | NYSE | FRO | Mon, Mar 2, 2020 | 7.99 | 8.22 | 7.73 | 8.19 | 4670 | NYSE | FRO | Fri, Feb 28, 2020 | 7.45 | 8.40 | 7.43 | 8.19 | 4669 | NYSE | FRO | Thu, Feb 27, 2020 | 6.97 | 7.92 | 6.82 | 7.62 | 4668 | NYSE | FRO | Wed, Feb 26, 2020 | 7.35 | 7.51 | 7.21 | 7.32 | 4667 | NYSE | FRO | Tue, Feb 25, 2020 | 7.45 | 7.49 | 7.11 | 7.16 | 4666 | NYSE | FRO | Mon, Feb 24, 2020 | 7.46 | 7.53 | 7.31 | 7.41 | 4665 | NYSE | FRO | Fri, Feb 21, 2020 | 8.10 | 8.18 | 7.98 | 8.13 | 4664 | NYSE | FRO | Thu, Feb 20, 2020 | 8.37 | 8.41 | 8.07 | 8.18 | 4663 | NYSE | FRO | Wed, Feb 19, 2020 | 8.27 | 8.44 | 8.20 | 8.40 | 4662 | NYSE | FRO | Tue, Feb 18, 2020 | 8.16 | 8.25 | 8.06 | 8.18 | 4661 | NYSE | FRO | Fri, Feb 14, 2020 | 8.24 | 8.31 | 8.10 | 8.18 | 4660 | NYSE | FRO | Thu, Feb 13, 2020 | 8.26 | 8.37 | 8.18 | 8.20 | 4659 | NYSE | FRO | Wed, Feb 12, 2020 | 8.43 | 8.65 | 8.30 | 8.35 | 4658 | NYSE | FRO | Tue, Feb 11, 2020 | 8.30 | 8.54 | 8.30 | 8.33 | 4657 | NYSE | FRO | Mon, Feb 10, 2020 | 7.85 | 8.17 | 7.85 | 8.05 | 4656 | NYSE | FRO | Fri, Feb 7, 2020 | 7.74 | 7.97 | 7.68 | 7.80 | 4655 | NYSE | FRO | Thu, Feb 6, 2020 | 8.54 | 8.55 | 8.06 | 8.11 | 4654 | NYSE | FRO | Wed, Feb 5, 2020 | 8.75 | 9.00 | 8.66 | 8.78 | 4653 | NYSE | FRO | Tue, Feb 4, 2020 | 8.76 | 8.80 | 8.48 | 8.60 | 4652 | NYSE | FRO | Mon, Feb 3, 2020 | 8.63 | 8.78 | 8.53 | 8.59 | 4651 | NYSE | FRO | Fri, Jan 31, 2020 | 9.32 | 9.32 | 8.69 | 8.76 | 4650 | NYSE | FRO | Thu, Jan 30, 2020 | 9.74 | 9.77 | 9.16 | 9.48 | 4649 | NYSE | FRO | Wed, Jan 29, 2020 | 10.27 | 10.32 | 10.10 | 10.10 | 4648 | NYSE | FRO | Tue, Jan 28, 2020 | 10.29 | 10.42 | 10.23 | 10.25 | 4647 | NYSE | FRO | Mon, Jan 27, 2020 | 10.12 | 10.58 | 9.96 | 10.49 | 4646 | NYSE | FRO | Fri, Jan 24, 2020 | 10.94 | 11.01 | 10.53 | 10.81 | 4645 | NYSE | FRO | Thu, Jan 23, 2020 | 11.21 | 11.47 | 10.92 | 11.28 | 4644 | NYSE | FRO | Wed, Jan 22, 2020 | 11.89 | 12.11 | 11.73 | 12.00 | 4643 | NYSE | FRO | Tue, Jan 21, 2020 | 12.20 | 12.20 | 11.89 | 11.90 | 4642 | NYSE | FRO | Fri, Jan 17, 2020 | 12.11 | 12.54 | 12.11 | 12.38 | 4641 | NYSE | FRO | Thu, Jan 16, 2020 | 11.84 | 12.24 | 11.63 | 12.04 | 4640 | NYSE | FRO | Wed, Jan 15, 2020 | 12.20 | 12.23 | 11.68 | 11.93 | 4639 | NYSE | FRO | Tue, Jan 14, 2020 | 12.64 | 12.69 | 12.37 | 12.40 | 4638 | NYSE | FRO | Mon, Jan 13, 2020 | 12.67 | 12.81 | 12.33 | 12.75 | 4637 | NYSE | FRO | Fri, Jan 10, 2020 | 13.05 | 13.05 | 12.54 | 12.55 | 4636 | NYSE | FRO | Thu, Jan 9, 2020 | 12.92 | 13.24 | 12.83 | 13.14 | 4635 | NYSE | FRO | Wed, Jan 8, 2020 | 13.00 | 13.24 | 12.57 | 12.72 | 4634 | NYSE | FRO | Tue, Jan 7, 2020 | 12.80 | 13.02 | 12.73 | 12.97 | 4633 | NYSE | FRO | Mon, Jan 6, 2020 | 12.96 | 13.01 | 12.68 | 12.89 | 4632 | NYSE | FRO | Fri, Jan 3, 2020 | 13.15 | 13.33 | 13.00 | 13.18 | 4631 | NYSE | FRO | Thu, Jan 2, 2020 | 12.85 | 12.99 | 12.85 | 12.94 | 4630 | NYSE | FRO | Tue, Dec 31, 2019 | 12.64 | 12.95 | 12.60 | 12.86 | 4629 | NYSE | FRO | Mon, Dec 30, 2019 | 12.49 | 12.82 | 12.46 | 12.72 | 4628 | NYSE | FRO | Fri, Dec 27, 2019 | 12.65 | 12.65 | 12.36 | 12.40 | 4627 | NYSE | FRO | Thu, Dec 26, 2019 | 12.60 | 12.79 | 12.52 | 12.65 | 4626 | NYSE | FRO | Tue, Dec 24, 2019 | 12.43 | 12.48 | 12.36 | 12.47 | 4625 | NYSE | FRO | Mon, Dec 23, 2019 | 12.20 | 12.48 | 12.20 | 12.43 | 4624 | NYSE | FRO | Fri, Dec 20, 2019 | 12.22 | 12.34 | 11.95 | 12.01 | 4623 | NYSE | FRO | Thu, Dec 19, 2019 | 11.71 | 12.19 | 11.71 | 12.11 | 4622 | NYSE | FRO | Wed, Dec 18, 2019 | 11.34 | 11.72 | 11.30 | 11.65 | 4621 | NYSE | FRO | Tue, Dec 17, 2019 | 11.52 | 11.52 | 11.23 | 11.31 | 4620 | NYSE | FRO | Mon, Dec 16, 2019 | 11.42 | 11.52 | 11.38 | 11.42 | 4619 | NYSE | FRO | Fri, Dec 13, 2019 | 11.13 | 11.39 | 11.07 | 11.31 | 4618 | NYSE | FRO | Thu, Dec 12, 2019 | 11.17 | 11.35 | 11.03 | 11.11 | 4617 | NYSE | FRO | Wed, Dec 11, 2019 | 11.36 | 11.36 | 11.18 | 11.27 | 4616 | NYSE | FRO | Tue, Dec 10, 2019 | 11.49 | 11.58 | 11.38 | 11.49 | 4615 | NYSE | FRO | Mon, Dec 9, 2019 | 11.32 | 11.53 | 11.31 | 11.40 | 4614 | NYSE | FRO | Fri, Dec 6, 2019 | 10.94 | 11.20 | 10.94 | 11.19 | 4613 | NYSE | FRO | Thu, Dec 5, 2019 | 10.69 | 10.76 | 10.61 | 10.72 | 4612 | NYSE | FRO | Wed, Dec 4, 2019 | 10.76 | 11.04 | 10.74 | 10.89 | 4611 | NYSE | FRO | Tue, Dec 3, 2019 | 10.62 | 10.75 | 10.36 | 10.70 | 4610 | NYSE | FRO | Mon, Dec 2, 2019 | 11.08 | 11.12 | 10.68 | 10.80 | 4609 | NYSE | FRO | Fri, Nov 29, 2019 | 11.06 | 11.26 | 10.89 | 11.23 | 4608 | NYSE | FRO | Wed, Nov 27, 2019 | 11.31 | 11.35 | 10.82 | 11.11 | 4607 | NYSE | FRO | Tue, Nov 26, 2019 | 11.34 | 11.47 | 11.16 | 11.26 | 4606 | NYSE | FRO | Mon, Nov 25, 2019 | 11.04 | 11.45 | 10.97 | 11.41 | 4605 | NYSE | FRO | Fri, Nov 22, 2019 | 11.26 | 11.32 | 11.04 | 11.08 | 4604 | NYSE | FRO | Thu, Nov 21, 2019 | 10.97 | 11.04 | 10.72 | 11.02 | 4603 | NYSE | FRO | Wed, Nov 20, 2019 | 10.61 | 11.14 | 10.61 | 10.88 | 4602 | NYSE | FRO | Tue, Nov 19, 2019 | 10.46 | 10.54 | 10.29 | 10.42 | 4601 | NYSE | FRO | Mon, Nov 18, 2019 | 10.55 | 10.65 | 10.18 | 10.44 | 4600 | NYSE | FRO | Fri, Nov 15, 2019 | 10.27 | 10.60 | 10.26 | 10.55 | 4599 | NYSE | FRO | Thu, Nov 14, 2019 | 10.02 | 10.26 | 10.00 | 10.05 | 4598 | NYSE | FRO | Wed, Nov 13, 2019 | 10.00 | 10.15 | 9.90 | 9.93 | 4597 | NYSE | FRO | Tue, Nov 12, 2019 | 9.61 | 10.00 | 9.59 | 9.88 | 4596 | NYSE | FRO | Mon, Nov 11, 2019 | 9.42 | 9.54 | 9.36 | 9.48 | 4595 | NYSE | FRO | Fri, Nov 8, 2019 | 9.54 | 9.79 | 9.50 | 9.66 | 4594 | NYSE | FRO | Thu, Nov 7, 2019 | 9.71 | 9.77 | 9.39 | 9.50 | 4593 | NYSE | FRO | Wed, Nov 6, 2019 | 9.90 | 9.90 | 9.49 | 9.55 | 4592 | NYSE | FRO | Tue, Nov 5, 2019 | 10.37 | 10.45 | 9.85 | 9.89 | 4591 | NYSE | FRO | Mon, Nov 4, 2019 | 10.52 | 10.75 | 10.31 | 10.35 | 4590 | NYSE | FRO | Fri, Nov 1, 2019 | 10.48 | 10.59 | 10.44 | 10.55 | 4589 | NYSE | FRO | Thu, Oct 31, 2019 | 10.57 | 10.60 | 10.33 | 10.42 | 4588 | NYSE | FRO | Wed, Oct 30, 2019 | 10.62 | 10.72 | 10.51 | 10.63 | 4587 | NYSE | FRO | Tue, Oct 29, 2019 | 10.39 | 10.65 | 10.26 | 10.56 | 4586 | NYSE | FRO | Mon, Oct 28, 2019 | 10.37 | 10.60 | 10.29 | 10.35 | 4585 | NYSE | FRO | Fri, Oct 25, 2019 | 10.40 | 10.55 | 10.28 | 10.31 | 4584 | NYSE | FRO | Thu, Oct 24, 2019 | 10.98 | 11.00 | 9.82 | 10.49 | 4583 | NYSE | FRO | Wed, Oct 23, 2019 | 10.52 | 10.99 | 10.47 | 10.77 | 4582 | NYSE | FRO | Tue, Oct 22, 2019 | 10.69 | 10.72 | 10.49 | 10.51 | 4581 | NYSE | FRO | Mon, Oct 21, 2019 | 10.80 | 10.81 | 10.31 | 10.55 | 4580 | NYSE | FRO | Fri, Oct 18, 2019 | 10.86 | 10.86 | 10.67 | 10.68 | 4579 | NYSE | FRO | Thu, Oct 17, 2019 | 10.63 | 10.97 | 10.48 | 10.84 | 4578 | NYSE | FRO | Wed, Oct 16, 2019 | 10.49 | 10.94 | 10.45 | 10.57 | 4577 | NYSE | FRO | Tue, Oct 15, 2019 | 11.07 | 11.17 | 10.38 | 10.76 | 4576 | NYSE | FRO | Mon, Oct 14, 2019 | 11.50 | 11.80 | 11.38 | 11.71 | 4575 | NYSE | FRO | Fri, Oct 11, 2019 | 11.80 | 11.90 | 11.37 | 11.43 | 4574 | NYSE | FRO | Thu, Oct 10, 2019 | 10.57 | 11.37 | 10.51 | 11.19 | 4573 | NYSE | FRO | Wed, Oct 9, 2019 | 11.71 | 11.91 | 10.85 | 11.20 | 4572 | NYSE | FRO | Tue, Oct 8, 2019 | 10.88 | 11.53 | 10.78 | 11.31 | 4571 | NYSE | FRO | Mon, Oct 7, 2019 | 10.76 | 11.13 | 10.62 | 11.10 | 4570 | NYSE | FRO | Fri, Oct 4, 2019 | 9.75 | 10.31 | 9.65 | 10.28 | 4569 | NYSE | FRO | Thu, Oct 3, 2019 | 9.39 | 9.45 | 9.18 | 9.45 | 4568 | NYSE | FRO | Wed, Oct 2, 2019 | 9.38 | 9.45 | 9.16 | 9.39 | 4567 | NYSE | FRO | Tue, Oct 1, 2019 | 9.45 | 9.59 | 9.39 | 9.41 | 4566 | NYSE | FRO | Mon, Sep 30, 2019 | 9.11 | 9.15 | 9.03 | 9.10 | 4565 | NYSE | FRO | Fri, Sep 27, 2019 | 9.22 | 9.35 | 9.10 | 9.12 | 4564 | NYSE | FRO | Thu, Sep 26, 2019 | 9.39 | 9.41 | 9.23 | 9.24 | 4563 | NYSE | FRO | Wed, Sep 25, 2019 | 8.60 | 8.96 | 8.56 | 8.92 | 4562 | NYSE | FRO | Tue, Sep 24, 2019 | 9.05 | 9.05 | 8.71 | 8.74 | 4561 | NYSE | FRO | Mon, Sep 23, 2019 | 9.04 | 9.07 | 8.94 | 8.99 | 4560 | NYSE | FRO | Fri, Sep 20, 2019 | 9.02 | 9.16 | 8.91 | 9.01 | 4559 | NYSE | FRO | Thu, Sep 19, 2019 | 9.09 | 9.16 | 8.78 | 8.81 | 4558 | NYSE | FRO | Wed, Sep 18, 2019 | 8.97 | 9.05 | 8.78 | 8.85 | 4557 | NYSE | FRO | Tue, Sep 17, 2019 | 8.90 | 8.90 | 8.62 | 8.78 | 4556 | NYSE | FRO | Mon, Sep 16, 2019 | 9.38 | 9.50 | 8.71 | 9.01 | 4555 | NYSE | FRO | Fri, Sep 13, 2019 | 9.10 | 9.58 | 9.06 | 9.19 | 4554 | NYSE | FRO | Thu, Sep 12, 2019 | 8.60 | 8.79 | 8.52 | 8.72 | 4553 | NYSE | FRO | Wed, Sep 11, 2019 | 8.95 | 8.95 | 8.68 | 8.73 | 4552 | NYSE | FRO | Tue, Sep 10, 2019 | 8.88 | 9.05 | 8.81 | 8.85 | 4551 | NYSE | FRO | Mon, Sep 9, 2019 | 8.94 | 9.06 | 8.83 | 9.05 | 4550 | NYSE | FRO | Fri, Sep 6, 2019 | 8.67 | 8.70 | 8.47 | 8.50 | 4549 | NYSE | FRO | Thu, Sep 5, 2019 | 8.24 | 8.30 | 8.11 | 8.14 | 4548 | NYSE | FRO | Wed, Sep 4, 2019 | 8.24 | 8.25 | 8.15 | 8.19 | 4547 | NYSE | FRO | Tue, Sep 3, 2019 | 8.19 | 8.32 | 8.09 | 8.14 | 4546 | NYSE | FRO | Fri, Aug 30, 2019 | 8.60 | 8.72 | 8.44 | 8.51 | 4545 | NYSE | FRO | Thu, Aug 29, 2019 | 8.61 | 8.70 | 8.51 | 8.69 | 4544 | NYSE | FRO | Wed, Aug 28, 2019 | 8.33 | 8.53 | 8.25 | 8.50 | 4543 | NYSE | FRO | Tue, Aug 27, 2019 | 8.27 | 8.37 | 7.80 | 8.00 | 4542 | NYSE | FRO | Mon, Aug 26, 2019 | 8.22 | 8.29 | 8.05 | 8.19 | 4541 | NYSE | FRO | Fri, Aug 23, 2019 | 8.05 | 8.18 | 7.92 | 7.92 | 4540 | NYSE | FRO | Thu, Aug 22, 2019 | 7.99 | 8.02 | 7.79 | 7.84 | 4539 | NYSE | FRO | Wed, Aug 21, 2019 | 8.00 | 8.05 | 7.92 | 8.00 | 4538 | NYSE | FRO | Tue, Aug 20, 2019 | 8.04 | 8.04 | 7.77 | 7.85 | 4537 | NYSE | FRO | Mon, Aug 19, 2019 | 7.41 | 7.91 | 7.41 | 7.70 | 4536 | NYSE | FRO | Fri, Aug 16, 2019 | 6.79 | 7.04 | 6.73 | 7.01 | 4535 | NYSE | FRO | Thu, Aug 15, 2019 | 6.40 | 6.48 | 6.33 | 6.44 | 4534 | NYSE | FRO | Wed, Aug 14, 2019 | 6.74 | 6.77 | 6.46 | 6.50 | 4533 | NYSE | FRO | Tue, Aug 13, 2019 | 6.93 | 7.21 | 6.90 | 7.18 | 4532 | NYSE | FRO | Mon, Aug 12, 2019 | 7.05 | 7.05 | 6.86 | 6.91 | 4531 | NYSE | FRO | Fri, Aug 9, 2019 | 7.24 | 7.26 | 7.06 | 7.17 | 4530 | NYSE | FRO | Thu, Aug 8, 2019 | 7.34 | 7.38 | 7.15 | 7.19 | 4529 | NYSE | FRO | Wed, Aug 7, 2019 | 7.16 | 7.19 | 6.86 | 6.99 | 4528 | NYSE | FRO | Tue, Aug 6, 2019 | 7.20 | 7.20 | 6.98 | 7.06 | 4527 | NYSE | FRO | Mon, Aug 5, 2019 | 6.92 | 6.93 | 6.63 | 6.76 | 4526 | NYSE | FRO | Fri, Aug 2, 2019 | 7.36 | 7.46 | 7.18 | 7.27 | 4525 | NYSE | FRO | Thu, Aug 1, 2019 | 7.51 | 7.65 | 7.29 | 7.33 | 4524 | NYSE | FRO | Wed, Jul 31, 2019 | 7.43 | 7.63 | 7.34 | 7.37 | 4523 | NYSE | FRO | Tue, Jul 30, 2019 | 7.54 | 7.54 | 7.40 | 7.48 | 4522 | NYSE | FRO | Mon, Jul 29, 2019 | 7.98 | 7.98 | 7.59 | 7.62 | 4521 | NYSE | FRO | Fri, Jul 26, 2019 | 8.04 | 8.15 | 8.04 | 8.05 | 4520 | NYSE | FRO | Thu, Jul 25, 2019 | 8.23 | 8.23 | 8.03 | 8.05 | 4519 | NYSE | FRO | Wed, Jul 24, 2019 | 7.86 | 8.15 | 7.86 | 8.13 | 4518 | NYSE | FRO | Tue, Jul 23, 2019 | 8.00 | 8.06 | 7.87 | 8.02 | 4517 | NYSE | FRO | Mon, Jul 22, 2019 | 7.98 | 8.08 | 7.89 | 7.93 | 4516 | NYSE | FRO | Fri, Jul 19, 2019 | 7.80 | 7.90 | 7.73 | 7.78 | 4515 | NYSE | FRO | Thu, Jul 18, 2019 | 7.86 | 7.91 | 7.56 | 7.73 | 4514 | NYSE | FRO | Wed, Jul 17, 2019 | 8.15 | 8.17 | 8.06 | 8.10 | 4513 | NYSE | FRO | Tue, Jul 16, 2019 | 8.01 | 8.39 | 7.99 | 8.32 | 4512 | NYSE | FRO | Mon, Jul 15, 2019 | 8.18 | 8.18 | 7.91 | 7.96 | 4511 | NYSE | FRO | Fri, Jul 12, 2019 | 8.10 | 8.14 | 8.01 | 8.04 | 4510 | NYSE | FRO | Thu, Jul 11, 2019 | 8.18 | 8.23 | 8.04 | 8.11 | 4509 | NYSE | FRO | Wed, Jul 10, 2019 | 8.18 | 8.24 | 8.14 | 8.17 | 4508 | NYSE | FRO | Tue, Jul 9, 2019 | 8.27 | 8.29 | 8.00 | 8.04 | 4507 | NYSE | FRO | Mon, Jul 8, 2019 | 8.02 | 8.68 | 7.97 | 8.54 | 4506 | NYSE | FRO | Fri, Jul 5, 2019 | 7.85 | 8.05 | 7.83 | 8.03 | 4505 | NYSE | FRO | Wed, Jul 3, 2019 | 8.02 | 8.03 | 7.89 | 7.93 | 4504 | NYSE | FRO | Tue, Jul 2, 2019 | 8.14 | 8.18 | 7.95 | 8.00 | 4503 | NYSE | FRO | Mon, Jul 1, 2019 | 8.24 | 8.27 | 7.99 | 8.11 | 4502 | NYSE | FRO | Fri, Jun 28, 2019 | 8.03 | 8.21 | 7.96 | 8.00 | 4501 | NYSE | FRO | Thu, Jun 27, 2019 | 8.10 | 8.29 | 8.03 | 8.14 | 4500 | NYSE | FRO | Wed, Jun 26, 2019 | 7.93 | 8.05 | 7.76 | 7.82 | 4499 | NYSE | FRO | Tue, Jun 25, 2019 | 8.03 | 8.03 | 7.84 | 7.87 | 4498 | NYSE | FRO | Mon, Jun 24, 2019 | 8.39 | 8.42 | 7.96 | 8.02 | 4497 | NYSE | FRO | Fri, Jun 21, 2019 | 8.24 | 8.52 | 8.24 | 8.35 | 4496 | NYSE | FRO | Thu, Jun 20, 2019 | 8.14 | 8.23 | 8.00 | 8.03 | 4495 | NYSE | FRO | Wed, Jun 19, 2019 | 7.66 | 7.76 | 7.56 | 7.74 | 4494 | NYSE | FRO | Tue, Jun 18, 2019 | 7.67 | 7.88 | 7.64 | 7.69 | 4493 | NYSE | FRO | Mon, Jun 17, 2019 | 7.54 | 7.68 | 7.49 | 7.61 | 4492 | NYSE | FRO | Fri, Jun 14, 2019 | 7.75 | 7.75 | 7.57 | 7.60 | 4491 | NYSE | FRO | Thu, Jun 13, 2019 | 7.77 | 8.17 | 7.71 | 7.99 | 4490 | NYSE | FRO | Wed, Jun 12, 2019 | 7.47 | 7.47 | 7.21 | 7.22 | 4489 | NYSE | FRO | Tue, Jun 11, 2019 | 7.83 | 7.83 | 7.62 | 7.75 | 4488 | NYSE | FRO | Mon, Jun 10, 2019 | 7.82 | 7.84 | 7.64 | 7.67 | 4487 | NYSE | FRO | Fri, Jun 7, 2019 | 7.89 | 7.93 | 7.77 | 7.81 | 4486 | NYSE | FRO | Thu, Jun 6, 2019 | 7.94 | 7.96 | 7.65 | 7.77 | 4485 | NYSE | FRO | Wed, Jun 5, 2019 | 7.94 | 8.06 | 7.84 | 8.04 | 4484 | NYSE | FRO | Tue, Jun 4, 2019 | 7.93 | 7.97 | 7.74 | 7.82 | 4483 | NYSE | FRO | Mon, Jun 3, 2019 | 7.80 | 7.90 | 7.70 | 7.75 | 4482 | NYSE | FRO | Fri, May 31, 2019 | 7.62 | 7.94 | 7.60 | 7.84 | 4481 | NYSE | FRO | Thu, May 30, 2019 | 8.03 | 8.03 | 7.82 | 7.88 | 4480 | NYSE | FRO | Wed, May 29, 2019 | 8.10 | 8.11 | 7.84 | 8.05 | 4479 | NYSE | FRO | Tue, May 28, 2019 | 8.54 | 8.57 | 8.38 | 8.40 | 4478 | NYSE | FRO | Fri, May 24, 2019 | 8.68 | 8.72 | 8.51 | 8.55 | 4477 | NYSE | FRO | Thu, May 23, 2019 | 8.62 | 8.64 | 8.24 | 8.45 | 4476 | NYSE | FRO | Wed, May 22, 2019 | 8.98 | 9.11 | 8.69 | 8.75 | 4475 | NYSE | FRO | Tue, May 21, 2019 | 9.21 | 9.35 | 9.05 | 9.09 | 4474 | NYSE | FRO | Mon, May 20, 2019 | 9.03 | 9.54 | 9.02 | 9.32 | 4473 | NYSE | FRO | Fri, May 17, 2019 | 9.20 | 9.27 | 8.95 | 9.01 | 4472 | NYSE | FRO | Thu, May 16, 2019 | 9.02 | 9.32 | 8.86 | 9.26 | 4471 | NYSE | FRO | Wed, May 15, 2019 | 8.53 | 9.12 | 8.50 | 8.99 | 4470 | NYSE | FRO | Tue, May 14, 2019 | 7.91 | 8.48 | 7.90 | 8.47 | 4469 | NYSE | FRO | Mon, May 13, 2019 | 7.76 | 7.85 | 7.58 | 7.60 | 4468 | NYSE | FRO | Fri, May 10, 2019 | 7.97 | 8.03 | 7.87 | 7.90 | 4467 | NYSE | FRO | Thu, May 9, 2019 | 7.96 | 7.99 | 7.75 | 7.92 | 4466 | NYSE | FRO | Wed, May 8, 2019 | 7.97 | 8.06 | 7.90 | 7.91 | 4465 | NYSE | FRO | Tue, May 7, 2019 | 7.90 | 7.94 | 7.74 | 7.82 | 4464 | NYSE | FRO | Mon, May 6, 2019 | 7.99 | 8.03 | 7.94 | 7.97 | 4463 | NYSE | FRO | Fri, May 3, 2019 | 8.00 | 8.25 | 8.00 | 8.24 | 4462 | NYSE | FRO | Thu, May 2, 2019 | 7.96 | 8.11 | 7.93 | 7.99 | 4461 | NYSE | FRO | Wed, May 1, 2019 | 8.23 | 8.25 | 8.04 | 8.06 | 4460 | NYSE | FRO | Tue, Apr 30, 2019 | 8.24 | 8.30 | 8.17 | 8.19 | 4459 | NYSE | FRO | Mon, Apr 29, 2019 | 7.90 | 8.28 | 7.90 | 8.22 | 4458 | NYSE | FRO | Fri, Apr 26, 2019 | 7.91 | 8.06 | 7.85 | 8.04 | 4457 | NYSE | FRO | Thu, Apr 25, 2019 | 8.09 | 8.10 | 7.95 | 8.09 | 4456 | NYSE | FRO | Wed, Apr 24, 2019 | 8.23 | 8.23 | 8.05 | 8.06 | 4455 | NYSE | FRO | Tue, Apr 23, 2019 | 8.14 | 8.19 | 8.00 | 8.02 | 4454 | NYSE | FRO | Mon, Apr 22, 2019 | 7.77 | 8.24 | 7.75 | 8.14 | 4453 | NYSE | FRO | Thu, Apr 18, 2019 | 7.80 | 7.85 | 7.71 | 7.76 | 4452 | NYSE | FRO | Wed, Apr 17, 2019 | 7.89 | 7.94 | 7.75 | 7.81 | 4451 | NYSE | FRO | Tue, Apr 16, 2019 | 7.79 | 7.88 | 7.73 | 7.81 | 4450 | NYSE | FRO | Mon, Apr 15, 2019 | 7.83 | 7.83 | 7.77 | 7.79 | 4449 | NYSE | FRO | Fri, Apr 12, 2019 | 7.87 | 8.00 | 7.83 | 7.91 | 4448 | NYSE | FRO | Thu, Apr 11, 2019 | 7.70 | 8.05 | 7.63 | 7.93 | 4447 | NYSE | FRO | Wed, Apr 10, 2019 | 7.71 | 8.03 | 7.70 | 8.00 | 4446 | NYSE | FRO | Tue, Apr 9, 2019 | 7.65 | 7.70 | 7.49 | 7.53 | 4445 | NYSE | FRO | Mon, Apr 8, 2019 | 7.52 | 7.79 | 7.50 | 7.78 | 4444 | NYSE | FRO | Fri, Apr 5, 2019 | 6.96 | 7.05 | 6.85 | 6.87 | 4443 | NYSE | FRO | Thu, Apr 4, 2019 | 6.79 | 6.87 | 6.76 | 6.84 | 4442 | NYSE | FRO | Wed, Apr 3, 2019 | 6.84 | 6.90 | 6.74 | 6.78 | 4441 | NYSE | FRO | Tue, Apr 2, 2019 | 6.70 | 6.78 | 6.63 | 6.77 | 4440 | NYSE | FRO | Mon, Apr 1, 2019 | 6.64 | 6.82 | 6.61 | 6.81 | 4439 | NYSE | FRO | Fri, Mar 29, 2019 | 6.45 | 6.47 | 6.31 | 6.46 | 4438 | NYSE | FRO | Thu, Mar 28, 2019 | 6.39 | 6.47 | 6.27 | 6.31 | 4437 | NYSE | FRO | Wed, Mar 27, 2019 | 6.52 | 6.61 | 6.45 | 6.58 | 4436 | NYSE | FRO | Tue, Mar 26, 2019 | 6.63 | 6.68 | 6.54 | 6.62 | 4435 | NYSE | FRO | Mon, Mar 25, 2019 | 6.74 | 6.75 | 6.53 | 6.57 | 4434 | NYSE | FRO | Fri, Mar 22, 2019 | 6.98 | 6.99 | 6.73 | 6.86 | 4433 | NYSE | FRO | Thu, Mar 21, 2019 | 6.84 | 7.02 | 6.83 | 6.99 | 4432 | NYSE | FRO | Wed, Mar 20, 2019 | 6.72 | 6.78 | 6.58 | 6.72 | 4431 | NYSE | FRO | Tue, Mar 19, 2019 | 6.80 | 6.81 | 6.69 | 6.71 | 4430 | NYSE | FRO | Mon, Mar 18, 2019 | 6.56 | 6.77 | 6.55 | 6.76 | 4429 | NYSE | FRO | Fri, Mar 15, 2019 | 6.40 | 6.61 | 6.34 | 6.50 | 4428 | NYSE | FRO | Thu, Mar 14, 2019 | 6.45 | 6.51 | 6.33 | 6.34 | 4427 | NYSE | FRO | Wed, Mar 13, 2019 | 6.44 | 6.56 | 6.42 | 6.53 | 4426 | NYSE | FRO | Tue, Mar 12, 2019 | 6.36 | 6.50 | 6.36 | 6.47 | 4425 | NYSE | FRO | Mon, Mar 11, 2019 | 6.25 | 6.28 | 6.17 | 6.20 | 4424 | NYSE | FRO | Fri, Mar 8, 2019 | 6.21 | 6.36 | 6.17 | 6.33 | 4423 | NYSE | FRO | Thu, Mar 7, 2019 | 6.41 | 6.47 | 6.33 | 6.34 | 4422 | NYSE | FRO | Wed, Mar 6, 2019 | 6.75 | 6.75 | 6.50 | 6.56 | 4421 | NYSE | FRO | Tue, Mar 5, 2019 | 6.68 | 6.77 | 6.64 | 6.75 | 4420 | NYSE | FRO | Mon, Mar 4, 2019 | 6.69 | 6.72 | 6.60 | 6.66 | 4419 | NYSE | FRO | Fri, Mar 1, 2019 | 6.62 | 6.67 | 6.43 | 6.57 | 4418 | NYSE | FRO | Thu, Feb 28, 2019 | 6.42 | 6.54 | 6.33 | 6.42 | 4417 | NYSE | FRO | Wed, Feb 27, 2019 | 6.20 | 6.34 | 6.13 | 6.30 | 4416 | NYSE | FRO | Tue, Feb 26, 2019 | 6.03 | 6.06 | 5.88 | 5.96 | 4415 | NYSE | FRO | Mon, Feb 25, 2019 | 6.01 | 6.05 | 5.82 | 5.82 | 4414 | NYSE | FRO | Fri, Feb 22, 2019 | 5.95 | 6.09 | 5.89 | 6.06 | 4413 | NYSE | FRO | Thu, Feb 21, 2019 | 5.71 | 5.79 | 5.69 | 5.74 | 4412 | NYSE | FRO | Wed, Feb 20, 2019 | 5.78 | 5.83 | 5.71 | 5.72 | 4411 | NYSE | FRO | Tue, Feb 19, 2019 | 5.85 | 5.89 | 5.75 | 5.87 | 4410 | NYSE | FRO | Fri, Feb 15, 2019 | 5.77 | 5.91 | 5.77 | 5.85 | 4409 | NYSE | FRO | Thu, Feb 14, 2019 | 5.58 | 5.76 | 5.55 | 5.69 | 4408 | NYSE | FRO | Wed, Feb 13, 2019 | 5.41 | 5.51 | 5.41 | 5.49 | 4407 | NYSE | FRO | Tue, Feb 12, 2019 | 5.50 | 5.59 | 5.37 | 5.49 | 4406 | NYSE | FRO | Mon, Feb 11, 2019 | 4.84 | 5.04 | 4.82 | 5.03 | 4405 | NYSE | FRO | Fri, Feb 8, 2019 | 4.99 | 5.01 | 4.88 | 4.90 | 4404 | NYSE | FRO | Thu, Feb 7, 2019 | 5.07 | 5.13 | 4.96 | 5.02 | 4403 | NYSE | FRO | Wed, Feb 6, 2019 | 5.24 | 5.30 | 5.19 | 5.24 | 4402 | NYSE | FRO | Tue, Feb 5, 2019 | 5.19 | 5.40 | 5.19 | 5.33 | 4401 | NYSE | FRO | Mon, Feb 4, 2019 | 5.01 | 5.12 | 5.01 | 5.09 | 4400 | NYSE | FRO | Fri, Feb 1, 2019 | 5.08 | 5.11 | 5.00 | 5.07 | 4399 | NYSE | FRO | Thu, Jan 31, 2019 | 5.22 | 5.22 | 5.11 | 5.15 | 4398 | NYSE | FRO | Wed, Jan 30, 2019 | 5.26 | 5.39 | 5.21 | 5.34 | 4397 | NYSE | FRO | Tue, Jan 29, 2019 | 5.18 | 5.25 | 5.12 | 5.21 | 4396 | NYSE | FRO | Mon, Jan 28, 2019 | 5.30 | 5.32 | 5.16 | 5.21 | 4395 | NYSE | FRO | Fri, Jan 25, 2019 | 5.58 | 5.60 | 5.40 | 5.46 | 4394 | NYSE | FRO | Thu, Jan 24, 2019 | 5.65 | 5.77 | 5.58 | 5.59 | 4393 | NYSE | FRO | Wed, Jan 23, 2019 | 5.63 | 5.71 | 5.61 | 5.65 | 4392 | NYSE | FRO | Tue, Jan 22, 2019 | 5.69 | 5.76 | 5.63 | 5.64 | 4391 | NYSE | FRO | Fri, Jan 18, 2019 | 5.66 | 5.81 | 5.66 | 5.80 | 4390 | NYSE | FRO | Thu, Jan 17, 2019 | 5.60 | 5.67 | 5.57 | 5.61 | 4389 | NYSE | FRO | Wed, Jan 16, 2019 | 5.64 | 5.67 | 5.52 | 5.57 | 4388 | NYSE | FRO | Tue, Jan 15, 2019 | 5.79 | 5.84 | 5.62 | 5.66 | 4387 | NYSE | FRO | Mon, Jan 14, 2019 | 5.48 | 5.55 | 5.44 | 5.48 | 4386 | NYSE | FRO | Fri, Jan 11, 2019 | 5.64 | 5.65 | 5.55 | 5.61 | 4385 | NYSE | FRO | Thu, Jan 10, 2019 | 5.96 | 5.96 | 5.77 | 5.81 | 4384 | NYSE | FRO | Wed, Jan 9, 2019 | 6.36 | 6.44 | 6.17 | 6.24 | 4383 | NYSE | FRO | Tue, Jan 8, 2019 | 5.97 | 6.17 | 5.94 | 6.14 | 4382 | NYSE | FRO | Mon, Jan 7, 2019 | 5.85 | 6.06 | 5.81 | 6.02 | 4381 | NYSE | FRO | Fri, Jan 4, 2019 | 5.76 | 6.00 | 5.74 | 5.95 | 4380 | NYSE | FRO | Thu, Jan 3, 2019 | 5.69 | 5.84 | 5.63 | 5.69 | 4379 | NYSE | FRO | Wed, Jan 2, 2019 | 5.46 | 5.71 | 5.43 | 5.64 | 4378 | NYSE | FRO | Mon, Dec 31, 2018 | 5.60 | 5.62 | 5.49 | 5.53 | 4377 | NYSE | FRO | Fri, Dec 28, 2018 | 5.74 | 5.74 | 5.48 | 5.56 | 4376 | NYSE | FRO | Thu, Dec 27, 2018 | 5.66 | 5.69 | 5.44 | 5.68 | 4375 | NYSE | FRO | Wed, Dec 26, 2018 | 5.60 | 5.87 | 5.50 | 5.85 | 4374 | NYSE | FRO | Mon, Dec 24, 2018 | 5.50 | 5.65 | 5.49 | 5.57 | 4373 | NYSE | FRO | Fri, Dec 21, 2018 | 5.49 | 5.69 | 5.49 | 5.55 | 4372 | NYSE | FRO | Thu, Dec 20, 2018 | 5.59 | 5.70 | 5.50 | 5.51 | 4371 | NYSE | FRO | Wed, Dec 19, 2018 | 5.93 | 6.06 | 5.78 | 5.85 | 4370 | NYSE | FRO | Tue, Dec 18, 2018 | 6.01 | 6.06 | 5.94 | 5.94 | 4369 | NYSE | FRO | Mon, Dec 17, 2018 | 6.36 | 6.42 | 6.06 | 6.10 | 4368 | NYSE | FRO | Fri, Dec 14, 2018 | 6.53 | 6.78 | 6.48 | 6.72 | 4367 | NYSE | FRO | Thu, Dec 13, 2018 | 6.65 | 6.80 | 6.65 | 6.76 | 4366 | NYSE | FRO | Wed, Dec 12, 2018 | 6.68 | 6.88 | 6.67 | 6.78 | 4365 | NYSE | FRO | Tue, Dec 11, 2018 | 6.37 | 6.49 | 6.33 | 6.40 | 4364 | NYSE | FRO | Mon, Dec 10, 2018 | 6.60 | 6.71 | 6.54 | 6.64 | 4363 | NYSE | FRO | Fri, Dec 7, 2018 | 6.95 | 7.09 | 6.88 | 6.91 | 4362 | NYSE | FRO | Thu, Dec 6, 2018 | 6.74 | 6.86 | 6.54 | 6.85 | 4361 | NYSE | FRO | Tue, Dec 4, 2018 | 7.26 | 7.29 | 6.90 | 6.92 | 4360 | NYSE | FRO | Mon, Dec 3, 2018 | 7.35 | 7.37 | 7.13 | 7.19 | 4359 | NYSE | FRO | Fri, Nov 30, 2018 | 7.31 | 7.48 | 7.22 | 7.26 | 4358 | NYSE | FRO | Thu, Nov 29, 2018 | 7.83 | 8.33 | 7.78 | 8.12 | 4357 | NYSE | FRO | Wed, Nov 28, 2018 | 7.21 | 7.45 | 7.15 | 7.43 | 4356 | NYSE | FRO | Tue, Nov 27, 2018 | 6.97 | 7.33 | 6.97 | 7.18 | 4355 | NYSE | FRO | Mon, Nov 26, 2018 | 6.44 | 6.47 | 6.23 | 6.37 | 4354 | NYSE | FRO | Fri, Nov 23, 2018 | 6.26 | 6.44 | 6.25 | 6.37 | 4353 | NYSE | FRO | Wed, Nov 21, 2018 | 6.30 | 6.49 | 6.30 | 6.37 | 4352 | NYSE | FRO | Tue, Nov 20, 2018 | 6.22 | 6.23 | 5.93 | 5.96 | 4351 | NYSE | FRO | Mon, Nov 19, 2018 | 6.50 | 6.58 | 6.33 | 6.56 | 4350 | NYSE | FRO | Fri, Nov 16, 2018 | 6.42 | 6.47 | 6.17 | 6.43 | 4349 | NYSE | FRO | Thu, Nov 15, 2018 | 6.20 | 6.30 | 6.16 | 6.23 | 4348 | NYSE | FRO | Wed, Nov 14, 2018 | 5.95 | 6.01 | 5.88 | 5.93 | 4347 | NYSE | FRO | Tue, Nov 13, 2018 | 6.14 | 6.20 | 6.01 | 6.03 | 4346 | NYSE | FRO | Mon, Nov 12, 2018 | 6.36 | 6.36 | 6.12 | 6.12 | 4345 | NYSE | FRO | Fri, Nov 9, 2018 | 6.67 | 6.75 | 6.56 | 6.72 | 4344 | NYSE | FRO | Thu, Nov 8, 2018 | 6.88 | 6.89 | 6.77 | 6.79 | 4343 | NYSE | FRO | Wed, Nov 7, 2018 | 7.19 | 7.21 | 7.07 | 7.12 | 4342 | NYSE | FRO | Tue, Nov 6, 2018 | 7.17 | 7.32 | 7.07 | 7.30 | 4341 | NYSE | FRO | Mon, Nov 5, 2018 | 7.48 | 7.49 | 7.35 | 7.40 | 4340 | NYSE | FRO | Fri, Nov 2, 2018 | 7.33 | 7.38 | 7.24 | 7.34 | 4339 | NYSE | FRO | Thu, Nov 1, 2018 | 7.29 | 7.40 | 7.23 | 7.32 | 4338 | NYSE | FRO | Wed, Oct 31, 2018 | 7.20 | 7.29 | 7.12 | 7.15 | 4337 | NYSE | FRO | Tue, Oct 30, 2018 | 7.10 | 7.22 | 7.02 | 7.14 | 4336 | NYSE | FRO | Mon, Oct 29, 2018 | 7.24 | 7.42 | 7.13 | 7.25 | 4335 | NYSE | FRO | Fri, Oct 26, 2018 | 6.77 | 7.18 | 6.71 | 7.13 | 4334 | NYSE | FRO | Thu, Oct 25, 2018 | 6.46 | 6.73 | 6.42 | 6.66 | 4333 | NYSE | FRO | Wed, Oct 24, 2018 | 6.48 | 6.54 | 6.23 | 6.24 | 4332 | NYSE | FRO | Tue, Oct 23, 2018 | 6.34 | 6.34 | 6.15 | 6.20 | 4331 | NYSE | FRO | Mon, Oct 22, 2018 | 6.61 | 6.63 | 6.40 | 6.46 | 4330 | NYSE | FRO | Fri, Oct 19, 2018 | 6.56 | 6.65 | 6.53 | 6.62 | 4329 | NYSE | FRO | Thu, Oct 18, 2018 | 6.59 | 6.65 | 6.43 | 6.46 | 4328 | NYSE | FRO | Wed, Oct 17, 2018 | 6.80 | 6.80 | 6.63 | 6.74 | 4327 | NYSE | FRO | Tue, Oct 16, 2018 | 6.67 | 6.72 | 6.62 | 6.72 | 4326 | NYSE | FRO | Mon, Oct 15, 2018 | 6.52 | 6.58 | 6.46 | 6.57 | 4325 | NYSE | FRO | Fri, Oct 12, 2018 | 6.39 | 6.52 | 6.26 | 6.42 | 4324 | NYSE | FRO | Thu, Oct 11, 2018 | 6.34 | 6.38 | 6.06 | 6.10 | 4323 | NYSE | FRO | Wed, Oct 10, 2018 | 6.73 | 6.75 | 6.33 | 6.35 | 4322 | NYSE | FRO | Tue, Oct 9, 2018 | 6.52 | 6.70 | 6.51 | 6.65 | 4321 | NYSE | FRO | Mon, Oct 8, 2018 | 6.33 | 6.37 | 6.25 | 6.35 | 4320 | NYSE | FRO | Fri, Oct 5, 2018 | 6.42 | 6.51 | 6.39 | 6.49 | 4319 | NYSE | FRO | Thu, Oct 4, 2018 | 6.55 | 6.57 | 6.28 | 6.41 | 4318 | NYSE | FRO | Wed, Oct 3, 2018 | 6.31 | 6.49 | 6.31 | 6.48 | 4317 | NYSE | FRO | Tue, Oct 2, 2018 | 6.18 | 6.27 | 6.15 | 6.17 | 4316 | NYSE | FRO | Mon, Oct 1, 2018 | 6.02 | 6.14 | 6.00 | 6.10 | 4315 | NYSE | FRO | Fri, Sep 28, 2018 | 5.77 | 5.82 | 5.75 | 5.81 | 4314 | NYSE | FRO | Thu, Sep 27, 2018 | 5.61 | 5.78 | 5.60 | 5.70 | 4313 | NYSE | FRO | Wed, Sep 26, 2018 | 5.66 | 5.68 | 5.61 | 5.61 | 4312 | NYSE | FRO | Tue, Sep 25, 2018 | 5.58 | 5.65 | 5.56 | 5.59 | 4311 | NYSE | FRO | Mon, Sep 24, 2018 | 5.52 | 5.65 | 5.50 | 5.65 | 4310 | NYSE | FRO | Fri, Sep 21, 2018 | 5.43 | 5.49 | 5.40 | 5.46 | 4309 | NYSE | FRO | Thu, Sep 20, 2018 | 5.36 | 5.36 | 5.30 | 5.35 | 4308 | NYSE | FRO | Wed, Sep 19, 2018 | 5.24 | 5.39 | 5.24 | 5.35 | 4307 | NYSE | FRO | Tue, Sep 18, 2018 | 5.17 | 5.25 | 5.16 | 5.21 | 4306 | NYSE | FRO | Mon, Sep 17, 2018 | 5.12 | 5.23 | 5.12 | 5.14 | 4305 | NYSE | FRO | Fri, Sep 14, 2018 | 5.19 | 5.26 | 5.17 | 5.23 | 4304 | NYSE | FRO | Thu, Sep 13, 2018 | 5.23 | 5.25 | 5.13 | 5.14 | 4303 | NYSE | FRO | Wed, Sep 12, 2018 | 5.24 | 5.26 | 5.20 | 5.22 | 4302 | NYSE | FRO | Tue, Sep 11, 2018 | 5.14 | 5.25 | 5.10 | 5.23 | 4301 | NYSE | FRO | Mon, Sep 10, 2018 | 5.15 | 5.19 | 5.11 | 5.17 | 4300 | NYSE | FRO | Fri, Sep 7, 2018 | 5.10 | 5.17 | 5.08 | 5.11 | 4299 | NYSE | FRO | Thu, Sep 6, 2018 | 5.18 | 5.25 | 5.18 | 5.18 | 4298 | NYSE | FRO | Wed, Sep 5, 2018 | 5.25 | 5.25 | 5.16 | 5.22 | 4297 | NYSE | FRO | Tue, Sep 4, 2018 | 5.34 | 5.37 | 5.22 | 5.26 | 4296 | NYSE | FRO | Fri, Aug 31, 2018 | 5.55 | 5.57 | 5.41 | 5.44 | 4295 | NYSE | FRO | Thu, Aug 30, 2018 | 5.51 | 5.55 | 5.47 | 5.54 | 4294 | NYSE | FRO | Wed, Aug 29, 2018 | 5.43 | 5.55 | 5.42 | 5.51 | 4293 | NYSE | FRO | Tue, Aug 28, 2018 | 5.46 | 5.51 | 5.46 | 5.48 | 4292 | NYSE | FRO | Mon, Aug 27, 2018 | 5.40 | 5.47 | 5.39 | 5.46 | 4291 | NYSE | FRO | Fri, Aug 24, 2018 | 5.37 | 5.42 | 5.25 | 5.29 | 4290 | NYSE | FRO | Thu, Aug 23, 2018 | 5.48 | 5.55 | 5.33 | 5.36 | 4289 | NYSE | FRO | Wed, Aug 22, 2018 | 5.41 | 5.42 | 5.29 | 5.41 | 4288 | NYSE | FRO | Tue, Aug 21, 2018 | 5.23 | 5.25 | 5.13 | 5.18 | 4287 | NYSE | FRO | Mon, Aug 20, 2018 | 5.03 | 5.04 | 4.89 | 4.98 | 4286 | NYSE | FRO | Fri, Aug 17, 2018 | 4.91 | 5.16 | 4.91 | 5.12 | 4285 | NYSE | FRO | Thu, Aug 16, 2018 | 4.72 | 4.78 | 4.55 | 4.60 | 4284 | NYSE | FRO | Wed, Aug 15, 2018 | 4.55 | 4.58 | 4.46 | 4.46 | 4283 | NYSE | FRO | Tue, Aug 14, 2018 | 4.77 | 4.77 | 4.69 | 4.69 | 4282 | NYSE | FRO | Mon, Aug 13, 2018 | 4.92 | 4.92 | 4.75 | 4.86 | 4281 | NYSE | FRO | Fri, Aug 10, 2018 | 4.92 | 5.02 | 4.88 | 4.97 | 4280 | NYSE | FRO | Thu, Aug 9, 2018 | 5.09 | 5.14 | 5.05 | 5.09 | 4279 | NYSE | FRO | Wed, Aug 8, 2018 | 5.05 | 5.10 | 5.02 | 5.09 | 4278 | NYSE | FRO | Tue, Aug 7, 2018 | 5.10 | 5.11 | 5.02 | 5.04 | 4277 | NYSE | FRO | Mon, Aug 6, 2018 | 5.06 | 5.12 | 5.02 | 5.07 | 4276 | NYSE | FRO | Fri, Aug 3, 2018 | 5.13 | 5.18 | 5.02 | 5.08 | 4275 | NYSE | FRO | Thu, Aug 2, 2018 | 5.06 | 5.19 | 5.05 | 5.16 | 4274 | NYSE | FRO | Wed, Aug 1, 2018 | 5.08 | 5.10 | 5.00 | 5.07 | 4273 | NYSE | FRO | Tue, Jul 31, 2018 | 5.13 | 5.18 | 5.05 | 5.11 | 4272 | NYSE | FRO | Mon, Jul 30, 2018 | 5.19 | 5.23 | 5.04 | 5.08 | 4271 | NYSE | FRO | Fri, Jul 27, 2018 | 5.26 | 5.28 | 5.21 | 5.23 | 4270 | NYSE | FRO | Thu, Jul 26, 2018 | 5.29 | 5.36 | 5.26 | 5.33 | 4269 | NYSE | FRO | Wed, Jul 25, 2018 | 5.14 | 5.29 | 5.09 | 5.25 | 4268 | NYSE | FRO | Tue, Jul 24, 2018 | 5.39 | 5.42 | 5.35 | 5.38 | 4267 | NYSE | FRO | Mon, Jul 23, 2018 | 5.46 | 5.54 | 5.44 | 5.46 | 4266 | NYSE | FRO | Fri, Jul 20, 2018 | 5.45 | 5.46 | 5.34 | 5.34 | 4265 | NYSE | FRO | Thu, Jul 19, 2018 | 5.40 | 5.51 | 5.38 | 5.42 | 4264 | NYSE | FRO | Wed, Jul 18, 2018 | 5.22 | 5.29 | 5.18 | 5.29 | 4263 | NYSE | FRO | Tue, Jul 17, 2018 | 5.17 | 5.28 | 5.12 | 5.18 | 4262 | NYSE | FRO | Mon, Jul 16, 2018 | 5.23 | 5.25 | 5.03 | 5.11 | 4261 | NYSE | FRO | Fri, Jul 13, 2018 | 5.31 | 5.37 | 5.25 | 5.26 | 4260 | NYSE | FRO | Thu, Jul 12, 2018 | 5.49 | 5.50 | 5.31 | 5.35 | 4259 | NYSE | FRO | Wed, Jul 11, 2018 | 5.60 | 5.67 | 5.48 | 5.48 | 4258 | NYSE | FRO | Tue, Jul 10, 2018 | 5.75 | 5.93 | 5.74 | 5.82 | 4257 | NYSE | FRO | Mon, Jul 9, 2018 | 5.60 | 5.66 | 5.53 | 5.61 | 4256 | NYSE | FRO | Fri, Jul 6, 2018 | 5.60 | 5.64 | 5.51 | 5.52 | 4255 | NYSE | FRO | Thu, Jul 5, 2018 | 5.76 | 5.79 | 5.57 | 5.62 | 4254 | NYSE | FRO | Tue, Jul 3, 2018 | 5.73 | 5.73 | 5.52 | 5.62 | 4253 | NYSE | FRO | Mon, Jul 2, 2018 | 5.81 | 5.81 | 5.63 | 5.71 | 4252 | NYSE | FRO | Fri, Jun 29, 2018 | 5.85 | 5.87 | 5.78 | 5.84 | 4251 | NYSE | FRO | Thu, Jun 28, 2018 | 6.03 | 6.03 | 5.85 | 5.87 | 4250 | NYSE | FRO | Wed, Jun 27, 2018 | 6.11 | 6.26 | 6.01 | 6.04 | 4249 | NYSE | FRO | Tue, Jun 26, 2018 | 5.98 | 6.11 | 5.84 | 6.04 | 4248 | NYSE | FRO | Mon, Jun 25, 2018 | 6.17 | 6.23 | 6.05 | 6.21 | 4247 | NYSE | FRO | Fri, Jun 22, 2018 | 6.10 | 6.38 | 6.08 | 6.36 | 4246 | NYSE | FRO | Thu, Jun 21, 2018 | 6.04 | 6.05 | 5.94 | 5.96 | 4245 | NYSE | FRO | Wed, Jun 20, 2018 | 6.06 | 6.07 | 5.93 | 5.98 | 4244 | NYSE | FRO | Tue, Jun 19, 2018 | 5.83 | 6.08 | 5.82 | 6.05 | 4243 | NYSE | FRO | Mon, Jun 18, 2018 | 5.71 | 6.02 | 5.68 | 5.99 | 4242 | NYSE | FRO | Fri, Jun 15, 2018 | 5.50 | 5.55 | 5.43 | 5.48 | 4241 | NYSE | FRO | Thu, Jun 14, 2018 | 5.70 | 5.72 | 5.61 | 5.66 | 4240 | NYSE | FRO | Wed, Jun 13, 2018 | 5.61 | 5.70 | 5.57 | 5.70 | 4239 | NYSE | FRO | Tue, Jun 12, 2018 | 5.64 | 5.68 | 5.48 | 5.56 | 4238 | NYSE | FRO | Mon, Jun 11, 2018 | 5.59 | 5.65 | 5.54 | 5.64 | 4237 | NYSE | FRO | Fri, Jun 8, 2018 | 5.69 | 5.73 | 5.53 | 5.59 | 4236 | NYSE | FRO | Thu, Jun 7, 2018 | 5.78 | 5.81 | 5.65 | 5.67 | 4235 | NYSE | FRO | Wed, Jun 6, 2018 | 5.66 | 5.86 | 5.66 | 5.74 | 4234 | NYSE | FRO | Tue, Jun 5, 2018 | 5.59 | 5.63 | 5.55 | 5.62 | 4233 | NYSE | FRO | Mon, Jun 4, 2018 | 5.67 | 5.70 | 5.57 | 5.63 | 4232 | NYSE | FRO | Fri, Jun 1, 2018 | 5.73 | 5.76 | 5.59 | 5.70 | 4231 | NYSE | FRO | Thu, May 31, 2018 | 5.75 | 5.95 | 5.70 | 5.74 | 4230 | NYSE | FRO | Wed, May 30, 2018 | 5.12 | 5.24 | 5.11 | 5.24 | 4229 | NYSE | FRO | Tue, May 29, 2018 | 5.00 | 5.08 | 4.91 | 5.01 | 4228 | NYSE | FRO | Fri, May 25, 2018 | 4.74 | 4.81 | 4.66 | 4.76 | 4227 | NYSE | FRO | Thu, May 24, 2018 | 4.82 | 4.85 | 4.75 | 4.76 | 4226 | NYSE | FRO | Wed, May 23, 2018 | 4.76 | 4.83 | 4.74 | 4.82 | 4225 | NYSE | FRO | Tue, May 22, 2018 | 4.76 | 4.83 | 4.75 | 4.79 | 4224 | NYSE | FRO | Mon, May 21, 2018 | 4.75 | 4.82 | 4.71 | 4.79 | 4223 | NYSE | FRO | Fri, May 18, 2018 | 4.69 | 4.77 | 4.67 | 4.72 | 4222 | NYSE | FRO | Thu, May 17, 2018 | 4.64 | 4.74 | 4.64 | 4.70 | 4221 | NYSE | FRO | Wed, May 16, 2018 | 4.66 | 4.69 | 4.61 | 4.64 | 4220 | NYSE | FRO | Tue, May 15, 2018 | 4.69 | 4.72 | 4.60 | 4.67 | 4219 | NYSE | FRO | Mon, May 14, 2018 | 4.67 | 4.75 | 4.65 | 4.74 | 4218 | NYSE | FRO | Fri, May 11, 2018 | 4.67 | 4.72 | 4.63 | 4.65 | 4217 | NYSE | FRO | Thu, May 10, 2018 | 4.65 | 4.67 | 4.60 | 4.64 | 4216 | NYSE | FRO | Wed, May 9, 2018 | 4.58 | 4.67 | 4.57 | 4.64 | 4215 | NYSE | FRO | Tue, May 8, 2018 | 4.53 | 4.58 | 4.43 | 4.50 | 4214 | NYSE | FRO | Mon, May 7, 2018 | 4.29 | 4.40 | 4.26 | 4.36 | 4213 | NYSE | FRO | Fri, May 4, 2018 | 4.28 | 4.33 | 4.24 | 4.25 | 4212 | NYSE | FRO | Thu, May 3, 2018 | 4.32 | 4.35 | 4.25 | 4.28 | 4211 | NYSE | FRO | Wed, May 2, 2018 | 4.31 | 4.36 | 4.28 | 4.31 | 4210 | NYSE | FRO | Tue, May 1, 2018 | 4.33 | 4.35 | 4.30 | 4.34 | 4209 | NYSE | FRO | Mon, Apr 30, 2018 | 4.38 | 4.39 | 4.30 | 4.33 | 4208 | NYSE | FRO | Fri, Apr 27, 2018 | 4.50 | 4.53 | 4.47 | 4.48 | 4207 | NYSE | FRO | Thu, Apr 26, 2018 | 4.53 | 4.60 | 4.51 | 4.56 | 4206 | NYSE | FRO | Wed, Apr 25, 2018 | 4.61 | 4.61 | 4.49 | 4.57 | 4205 | NYSE | FRO | Tue, Apr 24, 2018 | 4.83 | 4.89 | 4.75 | 4.79 | 4204 | NYSE | FRO | Mon, Apr 23, 2018 | 4.83 | 4.88 | 4.81 | 4.86 | 4203 | NYSE | FRO | Fri, Apr 20, 2018 | 4.85 | 4.93 | 4.84 | 4.89 | 4202 | NYSE | FRO | Thu, Apr 19, 2018 | 4.82 | 4.90 | 4.79 | 4.88 | 4201 | NYSE | FRO | Wed, Apr 18, 2018 | 4.76 | 4.90 | 4.74 | 4.84 | 4200 | NYSE | FRO | Tue, Apr 17, 2018 | 4.77 | 4.83 | 4.74 | 4.80 | 4199 | NYSE | FRO | Mon, Apr 16, 2018 | 4.71 | 4.89 | 4.68 | 4.86 | 4198 | NYSE | FRO | Fri, Apr 13, 2018 | 4.73 | 4.80 | 4.69 | 4.78 | 4197 | NYSE | FRO | Thu, Apr 12, 2018 | 4.69 | 4.83 | 4.67 | 4.82 | 4196 | NYSE | FRO | Wed, Apr 11, 2018 | 4.46 | 4.70 | 4.46 | 4.65 | 4195 | NYSE | FRO | Tue, Apr 10, 2018 | 4.39 | 4.50 | 4.35 | 4.50 | 4194 | NYSE | FRO | Mon, Apr 9, 2018 | 4.35 | 4.35 | 4.30 | 4.31 | 4193 | NYSE | FRO | Fri, Apr 6, 2018 | 4.43 | 4.48 | 4.29 | 4.29 | 4192 | NYSE | FRO | Thu, Apr 5, 2018 | 4.49 | 4.56 | 4.44 | 4.52 | 4191 | NYSE | FRO | Wed, Apr 4, 2018 | 4.41 | 4.49 | 4.38 | 4.47 | 4190 | NYSE | FRO | Tue, Apr 3, 2018 | 4.44 | 4.50 | 4.40 | 4.48 | 4189 | NYSE | FRO | Mon, Apr 2, 2018 | 4.42 | 4.49 | 4.35 | 4.40 | 4188 | NYSE | FRO | Thu, Mar 29, 2018 | 4.44 | 4.53 | 4.38 | 4.43 | 4187 | NYSE | FRO | Wed, Mar 28, 2018 | 4.60 | 4.63 | 4.39 | 4.39 | 4186 | NYSE | FRO | Tue, Mar 27, 2018 | 4.61 | 4.68 | 4.56 | 4.59 | 4185 | NYSE | FRO | Mon, Mar 26, 2018 | 4.53 | 4.60 | 4.48 | 4.59 | 4184 | NYSE | FRO | Fri, Mar 23, 2018 | 4.54 | 4.57 | 4.45 | 4.45 | 4183 | NYSE | FRO | Thu, Mar 22, 2018 | 4.50 | 4.54 | 4.43 | 4.49 | 4182 | NYSE | FRO | Wed, Mar 21, 2018 | 4.42 | 4.59 | 4.42 | 4.57 | 4181 | NYSE | FRO | Tue, Mar 20, 2018 | 4.40 | 4.48 | 4.32 | 4.43 | 4180 | NYSE | FRO | Mon, Mar 19, 2018 | 4.40 | 4.40 | 4.34 | 4.39 | 4179 | NYSE | FRO | Fri, Mar 16, 2018 | 4.40 | 4.46 | 4.36 | 4.44 | 4178 | NYSE | FRO | Thu, Mar 15, 2018 | 4.38 | 4.50 | 4.30 | 4.50 | 4177 | NYSE | FRO | Wed, Mar 14, 2018 | 4.49 | 4.51 | 4.40 | 4.48 | 4176 | NYSE | FRO | Tue, Mar 13, 2018 | 4.49 | 4.61 | 4.48 | 4.52 | 4175 | NYSE | FRO | Mon, Mar 12, 2018 | 4.35 | 4.42 | 4.33 | 4.39 | 4174 | NYSE | FRO | Fri, Mar 9, 2018 | 4.36 | 4.42 | 4.32 | 4.36 | 4173 | NYSE | FRO | Thu, Mar 8, 2018 | 4.41 | 4.42 | 4.30 | 4.31 | 4172 | NYSE | FRO | Wed, Mar 7, 2018 | 4.41 | 4.55 | 4.39 | 4.48 | 4171 | NYSE | FRO | Tue, Mar 6, 2018 | 4.40 | 4.51 | 4.36 | 4.44 | 4170 | NYSE | FRO | Mon, Mar 5, 2018 | 3.97 | 4.09 | 3.97 | 4.04 | 4169 | NYSE | FRO | Fri, Mar 2, 2018 | 3.85 | 4.05 | 3.84 | 4.03 | 4168 | NYSE | FRO | Thu, Mar 1, 2018 | 3.87 | 3.93 | 3.80 | 3.87 | 4167 | NYSE | FRO | Wed, Feb 28, 2018 | 4.04 | 4.05 | 3.87 | 3.87 | 4166 | NYSE | FRO | Tue, Feb 27, 2018 | 4.21 | 4.23 | 3.99 | 4.03 | 4165 | NYSE | FRO | Mon, Feb 26, 2018 | 4.28 | 4.29 | 4.12 | 4.16 | 4164 | NYSE | FRO | Fri, Feb 23, 2018 | 4.18 | 4.33 | 4.18 | 4.30 | 4163 | NYSE | FRO | Thu, Feb 22, 2018 | 4.04 | 4.23 | 4.04 | 4.13 | 4162 | NYSE | FRO | Wed, Feb 21, 2018 | 4.07 | 4.11 | 4.04 | 4.07 | 4161 | NYSE | FRO | Tue, Feb 20, 2018 | 4.02 | 4.08 | 3.98 | 4.06 | 4160 | NYSE | FRO | Fri, Feb 16, 2018 | 4.03 | 4.06 | 3.94 | 3.99 | 4159 | NYSE | FRO | Thu, Feb 15, 2018 | 4.07 | 4.07 | 4.00 | 4.01 | 4158 | NYSE | FRO | Wed, Feb 14, 2018 | 3.95 | 4.09 | 3.94 | 4.08 | 4157 | NYSE | FRO | Tue, Feb 13, 2018 | 4.04 | 4.04 | 3.98 | 4.01 | 4156 | NYSE | FRO | Mon, Feb 12, 2018 | 4.06 | 4.12 | 4.00 | 4.06 | 4155 | NYSE | FRO | Fri, Feb 9, 2018 | 3.97 | 4.03 | 3.79 | 3.95 | 4154 | NYSE | FRO | Thu, Feb 8, 2018 | 4.12 | 4.17 | 3.97 | 3.98 | 4153 | NYSE | FRO | Wed, Feb 7, 2018 | 4.10 | 4.16 | 4.05 | 4.07 | 4152 | NYSE | FRO | Tue, Feb 6, 2018 | 4.01 | 4.17 | 4.00 | 4.14 | 4151 | NYSE | FRO | Mon, Feb 5, 2018 | 4.33 | 4.33 | 4.11 | 4.13 | 4150 | NYSE | FRO | Fri, Feb 2, 2018 | 4.56 | 4.56 | 4.36 | 4.37 | 4149 | NYSE | FRO | Thu, Feb 1, 2018 | 4.64 | 4.69 | 4.54 | 4.60 | 4148 | NYSE | FRO | Wed, Jan 31, 2018 | 4.66 | 4.69 | 4.50 | 4.60 | 4147 | NYSE | FRO | Tue, Jan 30, 2018 | 4.76 | 4.76 | 4.61 | 4.64 | 4146 | NYSE | FRO | Mon, Jan 29, 2018 | 4.93 | 4.96 | 4.75 | 4.84 | 4145 | NYSE | FRO | Fri, Jan 26, 2018 | 4.96 | 4.96 | 4.87 | 4.87 | 4144 | NYSE | FRO | Thu, Jan 25, 2018 | 4.96 | 4.97 | 4.88 | 4.91 | 4143 | NYSE | FRO | Wed, Jan 24, 2018 | 4.97 | 4.99 | 4.89 | 4.90 | 4142 | NYSE | FRO | Tue, Jan 23, 2018 | 4.95 | 4.98 | 4.91 | 4.97 | 4141 | NYSE | FRO | Mon, Jan 22, 2018 | 4.98 | 4.98 | 4.91 | 4.93 | 4140 | NYSE | FRO | Fri, Jan 19, 2018 | 4.95 | 4.98 | 4.94 | 4.96 | 4139 | NYSE | FRO | Thu, Jan 18, 2018 | 5.07 | 5.08 | 4.95 | 4.97 | 4138 | NYSE | FRO | Wed, Jan 17, 2018 | 5.13 | 5.14 | 4.98 | 5.05 | 4137 | NYSE | FRO | Tue, Jan 16, 2018 | 5.17 | 5.24 | 5.07 | 5.09 | 4136 | NYSE | FRO | Fri, Jan 12, 2018 | 5.01 | 5.08 | 4.95 | 5.06 | 4135 | NYSE | FRO | Thu, Jan 11, 2018 | 4.87 | 4.93 | 4.85 | 4.90 | 4134 | NYSE | FRO | Wed, Jan 10, 2018 | 4.84 | 4.86 | 4.76 | 4.81 | 4133 | NYSE | FRO | Tue, Jan 9, 2018 | 4.92 | 4.93 | 4.76 | 4.80 | 4132 | NYSE | FRO | Mon, Jan 8, 2018 | 5.05 | 5.05 | 4.85 | 4.87 | 4131 | NYSE | FRO | Fri, Jan 5, 2018 | 5.15 | 5.16 | 4.99 | 5.04 | 4130 | NYSE | FRO | Thu, Jan 4, 2018 | 5.16 | 5.20 | 5.06 | 5.12 | 4129 | NYSE | FRO | Wed, Jan 3, 2018 | 4.77 | 4.85 | 4.75 | 4.82 | 4128 | NYSE | FRO | Tue, Jan 2, 2018 | 4.92 | 4.92 | 4.63 | 4.68 | 4127 | NYSE | FRO | Fri, Dec 29, 2017 | 4.66 | 4.67 | 4.59 | 4.59 | 4126 | NYSE | FRO | Thu, Dec 28, 2017 | 4.68 | 4.70 | 4.61 | 4.65 | 4125 | NYSE | FRO | Wed, Dec 27, 2017 | 4.66 | 4.68 | 4.60 | 4.65 | 4124 | NYSE | FRO | Tue, Dec 26, 2017 | 4.60 | 4.68 | 4.60 | 4.62 | 4123 | NYSE | FRO | Fri, Dec 22, 2017 | 4.65 | 4.67 | 4.60 | 4.61 | 4122 | NYSE | FRO | Thu, Dec 21, 2017 | 4.63 | 4.68 | 4.47 | 4.63 | 4121 | NYSE | FRO | Wed, Dec 20, 2017 | 4.64 | 4.65 | 4.54 | 4.56 | 4120 | NYSE | FRO | Tue, Dec 19, 2017 | 4.71 | 4.71 | 4.58 | 4.60 | 4119 | NYSE | FRO | Mon, Dec 18, 2017 | 4.71 | 4.78 | 4.63 | 4.65 | 4118 | NYSE | FRO | Fri, Dec 15, 2017 | 4.74 | 4.79 | 4.68 | 4.71 | 4117 | NYSE | FRO | Thu, Dec 14, 2017 | 4.84 | 4.90 | 4.63 | 4.65 | 4116 | NYSE | FRO | Wed, Dec 13, 2017 | 4.90 | 4.96 | 4.75 | 4.78 | 4115 | NYSE | FRO | Tue, Dec 12, 2017 | 4.93 | 5.01 | 4.88 | 4.91 | 4114 | NYSE | FRO | Mon, Dec 11, 2017 | 4.80 | 5.02 | 4.80 | 4.97 | 4113 | NYSE | FRO | Fri, Dec 8, 2017 | 4.83 | 4.87 | 4.79 | 4.80 | 4112 | NYSE | FRO | Thu, Dec 7, 2017 | 4.89 | 4.91 | 4.80 | 4.83 | 4111 | NYSE | FRO | Wed, Dec 6, 2017 | 5.04 | 5.04 | 4.85 | 4.83 | 4110 | NYSE | FRO | Tue, Dec 5, 2017 | 5.13 | 5.14 | 5.02 | 5.03 | 4109 | NYSE | FRO | Mon, Dec 4, 2017 | 5.24 | 5.29 | 5.17 | 5.19 | 4108 | NYSE | FRO | Fri, Dec 1, 2017 | 5.30 | 5.34 | 5.19 | 5.28 | 4107 | NYSE | FRO | Thu, Nov 30, 2017 | 5.12 | 5.29 | 5.12 | 5.25 | 4106 | NYSE | FRO | Wed, Nov 29, 2017 | 5.34 | 5.43 | 5.23 | 5.24 | 4105 | NYSE | FRO | Tue, Nov 28, 2017 | 5.46 | 5.51 | 5.36 | 5.40 | 4104 | NYSE | FRO | Mon, Nov 27, 2017 | 5.52 | 5.58 | 5.43 | 5.45 | 4103 | NYSE | FRO | Fri, Nov 24, 2017 | 5.47 | 5.62 | 5.42 | 5.59 | 4102 | NYSE | FRO | Wed, Nov 22, 2017 | 5.59 | 5.81 | 5.53 | 5.72 | 4101 | NYSE | FRO | Tue, Nov 21, 2017 | 5.74 | 5.87 | 5.74 | 5.86 | 4100 | NYSE | FRO | Mon, Nov 20, 2017 | 5.77 | 5.84 | 5.75 | 5.83 | 4099 | NYSE | FRO | Fri, Nov 17, 2017 | 5.72 | 5.85 | 5.70 | 5.81 | 4098 | NYSE | FRO | Thu, Nov 16, 2017 | 5.75 | 5.86 | 5.72 | 5.81 | 4097 | NYSE | FRO | Wed, Nov 15, 2017 | 5.65 | 5.82 | 5.61 | 5.77 | 4096 | NYSE | FRO | Tue, Nov 14, 2017 | 5.80 | 5.84 | 5.67 | 5.74 | 4095 | NYSE | FRO | Mon, Nov 13, 2017 | 5.97 | 6.02 | 5.82 | 5.83 | 4094 | NYSE | FRO | Fri, Nov 10, 2017 | 6.08 | 6.11 | 5.98 | 5.99 | 4093 | NYSE | FRO | Thu, Nov 9, 2017 | 6.08 | 6.14 | 6.05 | 6.12 | 4092 | NYSE | FRO | Wed, Nov 8, 2017 | 6.23 | 6.27 | 6.17 | 6.19 | 4091 | NYSE | FRO | Tue, Nov 7, 2017 | 6.28 | 6.29 | 6.18 | 6.22 | 4090 | NYSE | FRO | Mon, Nov 6, 2017 | 6.32 | 6.37 | 6.23 | 6.27 | 4089 | NYSE | FRO | Fri, Nov 3, 2017 | 6.33 | 6.36 | 6.23 | 6.33 | 4088 | NYSE | FRO | Thu, Nov 2, 2017 | 6.27 | 6.42 | 6.25 | 6.40 | 4087 | NYSE | FRO | Wed, Nov 1, 2017 | 6.24 | 6.38 | 6.20 | 6.26 | 4086 | NYSE | FRO | Tue, Oct 31, 2017 | 6.09 | 6.15 | 6.04 | 6.09 | 4085 | NYSE | FRO | Mon, Oct 30, 2017 | 6.12 | 6.21 | 6.08 | 6.09 | 4084 | NYSE | FRO | Fri, Oct 27, 2017 | 5.97 | 6.16 | 5.90 | 6.14 | 4083 | NYSE | FRO | Thu, Oct 26, 2017 | 6.03 | 6.07 | 5.98 | 6.06 | 4082 | NYSE | FRO | Wed, Oct 25, 2017 | 6.09 | 6.18 | 6.03 | 6.07 | 4081 | NYSE | FRO | Tue, Oct 24, 2017 | 6.12 | 6.12 | 6.01 | 6.05 | 4080 | NYSE | FRO | Mon, Oct 23, 2017 | 6.12 | 6.21 | 6.10 | 6.11 | 4079 | NYSE | FRO | Fri, Oct 20, 2017 | 6.15 | 6.18 | 6.08 | 6.12 | 4078 | NYSE | FRO | Thu, Oct 19, 2017 | 6.21 | 6.22 | 6.12 | 6.18 | 4077 | NYSE | FRO | Wed, Oct 18, 2017 | 6.29 | 6.37 | 6.22 | 6.30 | 4076 | NYSE | FRO | Tue, Oct 17, 2017 | 6.34 | 6.34 | 6.23 | 6.26 | 4075 | NYSE | FRO | Mon, Oct 16, 2017 | 6.33 | 6.43 | 6.23 | 6.30 | 4074 | NYSE | FRO | Fri, Oct 13, 2017 | 6.03 | 6.20 | 6.03 | 6.07 | 4073 | NYSE | FRO | Thu, Oct 12, 2017 | 6.02 | 6.05 | 5.98 | 5.99 | 4072 | NYSE | FRO | Wed, Oct 11, 2017 | 5.94 | 6.00 | 5.92 | 5.99 | 4071 | NYSE | FRO | Tue, Oct 10, 2017 | 5.89 | 5.93 | 5.86 | 5.93 | 4070 | NYSE | FRO | Mon, Oct 9, 2017 | 5.88 | 5.90 | 5.81 | 5.82 | 4069 | NYSE | FRO | Fri, Oct 6, 2017 | 5.95 | 5.99 | 5.80 | 5.81 | 4068 | NYSE | FRO | Thu, Oct 5, 2017 | 5.99 | 6.08 | 5.98 | 6.04 | 4067 | NYSE | FRO | Wed, Oct 4, 2017 | 6.04 | 6.06 | 5.97 | 6.00 | 4066 | NYSE | FRO | Tue, Oct 3, 2017 | 5.98 | 6.09 | 5.96 | 6.07 | 4065 | NYSE | FRO | Mon, Oct 2, 2017 | 5.87 | 6.00 | 5.83 | 5.95 | 4064 | NYSE | FRO | Fri, Sep 29, 2017 | 5.99 | 6.12 | 5.96 | 6.04 | 4063 | NYSE | FRO | Thu, Sep 28, 2017 | 5.91 | 5.92 | 5.84 | 5.86 | 4062 | NYSE | FRO | Wed, Sep 27, 2017 | 5.88 | 5.95 | 5.83 | 5.93 | 4061 | NYSE | FRO | Tue, Sep 26, 2017 | 5.81 | 5.87 | 5.79 | 5.81 | 4060 | NYSE | FRO | Mon, Sep 25, 2017 | 5.87 | 5.92 | 5.68 | 5.73 | 4059 | NYSE | FRO | Fri, Sep 22, 2017 | 5.94 | 5.99 | 5.87 | 5.91 | 4058 | NYSE | FRO | Thu, Sep 21, 2017 | 5.87 | 5.94 | 5.82 | 5.83 | 4057 | NYSE | FRO | Wed, Sep 20, 2017 | 5.69 | 5.84 | 5.68 | 5.78 | 4056 | NYSE | FRO | Tue, Sep 19, 2017 | 5.63 | 5.68 | 5.60 | 5.66 | 4055 | NYSE | FRO | Mon, Sep 18, 2017 | 5.57 | 5.72 | 5.57 | 5.67 | 4054 | NYSE | FRO | Fri, Sep 15, 2017 | 5.61 | 5.63 | 5.55 | 5.58 | 4053 | NYSE | FRO | Thu, Sep 14, 2017 | 5.56 | 5.65 | 5.55 | 5.58 | 4052 | NYSE | FRO | Wed, Sep 13, 2017 | 5.59 | 5.69 | 5.55 | 5.62 | 4051 | NYSE | FRO | Tue, Sep 12, 2017 | 5.55 | 5.65 | 5.53 | 5.59 | 4050 | NYSE | FRO | Mon, Sep 11, 2017 | 5.59 | 5.60 | 5.50 | 5.59 | 4049 | NYSE | FRO | Fri, Sep 8, 2017 | 5.63 | 5.70 | 5.55 | 5.69 | 4048 | NYSE | FRO | Thu, Sep 7, 2017 | 5.68 | 5.76 | 5.57 | 5.76 | 4047 | NYSE | FRO | Wed, Sep 6, 2017 | 5.27 | 5.45 | 5.18 | 5.45 | 4046 | NYSE | FRO | Tue, Sep 5, 2017 | 5.18 | 5.24 | 5.08 | 5.10 | 4045 | NYSE | FRO | Fri, Sep 1, 2017 | 5.10 | 5.13 | 4.93 | 5.00 | 4044 | NYSE | FRO | Thu, Aug 31, 2017 | 5.03 | 5.05 | 4.87 | 4.88 | 4043 | NYSE | FRO | Wed, Aug 30, 2017 | 5.18 | 5.34 | 5.07 | 5.10 | 4042 | NYSE | FRO | Tue, Aug 29, 2017 | 5.56 | 5.69 | 5.53 | 5.64 | 4041 | NYSE | FRO | Mon, Aug 28, 2017 | 5.63 | 5.80 | 5.60 | 5.71 | 4040 | NYSE | FRO | Fri, Aug 25, 2017 | 5.43 | 5.64 | 5.43 | 5.62 | 4039 | NYSE | FRO | Thu, Aug 24, 2017 | 5.38 | 5.47 | 5.33 | 5.37 | 4038 | NYSE | FRO | Wed, Aug 23, 2017 | 5.24 | 5.47 | 5.20 | 5.43 | 4037 | NYSE | FRO | Tue, Aug 22, 2017 | 5.15 | 5.26 | 5.11 | 5.20 | 4036 | NYSE | FRO | Mon, Aug 21, 2017 | 5.07 | 5.20 | 5.05 | 5.11 | 4035 | NYSE | FRO | Fri, Aug 18, 2017 | 5.04 | 5.05 | 5.00 | 5.02 | 4034 | NYSE | FRO | Thu, Aug 17, 2017 | 5.03 | 5.08 | 5.00 | 5.06 | 4033 | NYSE | FRO | Wed, Aug 16, 2017 | 5.20 | 5.21 | 5.08 | 5.11 | 4032 | NYSE | FRO | Tue, Aug 15, 2017 | 5.30 | 5.32 | 5.19 | 5.21 | 4031 | NYSE | FRO | Mon, Aug 14, 2017 | 5.44 | 5.44 | 5.35 | 5.36 | 4030 | NYSE | FRO | Fri, Aug 11, 2017 | 5.36 | 5.48 | 5.28 | 5.44 | 4029 | NYSE | FRO | Thu, Aug 10, 2017 | 5.50 | 5.51 | 5.45 | 5.46 | 4028 | NYSE | FRO | Wed, Aug 9, 2017 | 5.50 | 5.57 | 5.49 | 5.52 | 4027 | NYSE | FRO | Tue, Aug 8, 2017 | 5.53 | 5.60 | 5.49 | 5.50 | 4026 | NYSE | FRO | Mon, Aug 7, 2017 | 5.50 | 5.60 | 5.49 | 5.54 | 4025 | NYSE | FRO | Fri, Aug 4, 2017 | 5.55 | 5.58 | 5.50 | 5.54 | 4024 | NYSE | FRO | Thu, Aug 3, 2017 | 5.62 | 5.68 | 5.57 | 5.58 | 4023 | NYSE | FRO | Wed, Aug 2, 2017 | 5.62 | 5.73 | 5.59 | 5.67 | 4022 | NYSE | FRO | Tue, Aug 1, 2017 | 5.72 | 5.77 | 5.66 | 5.67 | 4021 | NYSE | FRO | Mon, Jul 31, 2017 | 5.78 | 5.85 | 5.73 | 5.73 | 4020 | NYSE | FRO | Fri, Jul 28, 2017 | 5.79 | 5.88 | 5.79 | 5.82 | 4019 | NYSE | FRO | Thu, Jul 27, 2017 | 5.75 | 5.79 | 5.71 | 5.73 | 4018 | NYSE | FRO | Wed, Jul 26, 2017 | 5.78 | 5.80 | 5.68 | 5.72 | 4017 | NYSE | FRO | Tue, Jul 25, 2017 | 5.88 | 5.92 | 5.79 | 5.80 | 4016 | NYSE | FRO | Mon, Jul 24, 2017 | 5.94 | 5.94 | 5.80 | 5.81 | 4015 | NYSE | FRO | Fri, Jul 21, 2017 | 6.19 | 6.19 | 5.86 | 5.90 | 4014 | NYSE | FRO | Thu, Jul 20, 2017 | 6.39 | 6.40 | 6.27 | 6.33 | 4013 | NYSE | FRO | Wed, Jul 19, 2017 | 6.31 | 6.50 | 6.30 | 6.39 | 4012 | NYSE | FRO | Tue, Jul 18, 2017 | 6.28 | 6.34 | 6.24 | 6.28 | 4011 | NYSE | FRO | Mon, Jul 17, 2017 | 6.21 | 6.29 | 6.18 | 6.27 | 4010 | NYSE | FRO | Fri, Jul 14, 2017 | 6.02 | 6.20 | 6.01 | 6.19 | 4009 | NYSE | FRO | Thu, Jul 13, 2017 | 5.88 | 6.00 | 5.82 | 5.97 | 4008 | NYSE | FRO | Wed, Jul 12, 2017 | 5.89 | 5.92 | 5.75 | 5.79 | 4007 | NYSE | FRO | Tue, Jul 11, 2017 | 5.78 | 5.86 | 5.75 | 5.81 | 4006 | NYSE | FRO | Mon, Jul 10, 2017 | 5.70 | 5.82 | 5.68 | 5.77 | 4005 | NYSE | FRO | Fri, Jul 7, 2017 | 5.81 | 5.82 | 5.65 | 5.66 | 4004 | NYSE | FRO | Thu, Jul 6, 2017 | 5.78 | 5.86 | 5.76 | 5.77 | 4003 | NYSE | FRO | Wed, Jul 5, 2017 | 5.86 | 5.87 | 5.74 | 5.82 | 4002 | NYSE | FRO | Mon, Jul 3, 2017 | 5.73 | 5.88 | 5.72 | 5.85 | 4001 | NYSE | FRO | Fri, Jun 30, 2017 | 5.57 | 5.76 | 5.53 | 5.73 | 4000 | NYSE | FRO | Thu, Jun 29, 2017 | 5.54 | 5.65 | 5.53 | 5.60 | 3999 | NYSE | FRO | Wed, Jun 28, 2017 | 5.48 | 5.62 | 5.47 | 5.58 | 3998 | NYSE | FRO | Tue, Jun 27, 2017 | 5.53 | 5.59 | 5.49 | 5.52 | 3997 | NYSE | FRO | Mon, Jun 26, 2017 | 5.52 | 5.56 | 5.50 | 5.52 | 3996 | NYSE | FRO | Fri, Jun 23, 2017 | 5.51 | 5.60 | 5.46 | 5.59 | 3995 | NYSE | FRO | Thu, Jun 22, 2017 | 5.42 | 5.52 | 5.42 | 5.51 | 3994 | NYSE | FRO | Wed, Jun 21, 2017 | 5.43 | 5.52 | 5.39 | 5.45 | 3993 | NYSE | FRO | Tue, Jun 20, 2017 | 5.41 | 5.51 | 5.35 | 5.44 | 3992 | NYSE | FRO | Mon, Jun 19, 2017 | 5.45 | 5.48 | 5.41 | 5.46 | 3991 | NYSE | FRO | Fri, Jun 16, 2017 | 5.37 | 5.46 | 5.37 | 5.42 | 3990 | NYSE | FRO | Thu, Jun 15, 2017 | 5.37 | 5.51 | 5.36 | 5.41 | 3989 | NYSE | FRO | Wed, Jun 14, 2017 | 5.50 | 5.58 | 5.43 | 5.57 | 3988 | NYSE | FRO | Tue, Jun 13, 2017 | 5.70 | 5.73 | 5.56 | 5.59 | 3987 | NYSE | FRO | Mon, Jun 12, 2017 | 5.50 | 5.72 | 5.50 | 5.66 | 3986 | NYSE | FRO | Fri, Jun 9, 2017 | 5.45 | 5.59 | 5.41 | 5.55 | 3985 | NYSE | FRO | Thu, Jun 8, 2017 | 5.42 | 5.48 | 5.40 | 5.47 | 3984 | NYSE | FRO | Wed, Jun 7, 2017 | 5.66 | 5.68 | 5.55 | 5.42 | 3983 | NYSE | FRO | Tue, Jun 6, 2017 | 5.66 | 5.69 | 5.55 | 5.67 | 3982 | NYSE | FRO | Mon, Jun 5, 2017 | 5.75 | 5.76 | 5.68 | 5.70 | 3981 | NYSE | FRO | Fri, Jun 2, 2017 | 5.76 | 5.78 | 5.66 | 5.76 | 3980 | NYSE | FRO | Thu, Jun 1, 2017 | 5.77 | 5.90 | 5.74 | 5.81 | 3979 | NYSE | FRO | Wed, May 31, 2017 | 5.78 | 5.82 | 5.52 | 5.79 | 3978 | NYSE | FRO | Tue, May 30, 2017 | 5.75 | 5.78 | 5.39 | 5.41 | 3977 | NYSE | FRO | Fri, May 26, 2017 | 5.93 | 5.93 | 5.48 | 5.63 | 3976 | NYSE | FRO | Thu, May 25, 2017 | 6.09 | 6.15 | 6.01 | 6.02 | 3975 | NYSE | FRO | Wed, May 24, 2017 | 6.20 | 6.27 | 6.12 | 6.12 | 3974 | NYSE | FRO | Tue, May 23, 2017 | 6.24 | 6.25 | 6.20 | 6.22 | 3973 | NYSE | FRO | Mon, May 22, 2017 | 6.24 | 6.34 | 6.23 | 6.32 | 3972 | NYSE | FRO | Fri, May 19, 2017 | 6.25 | 6.29 | 6.19 | 6.27 | 3971 | NYSE | FRO | Thu, May 18, 2017 | 6.27 | 6.27 | 6.15 | 6.15 | 3970 | NYSE | FRO | Wed, May 17, 2017 | 6.32 | 6.38 | 6.29 | 6.30 | 3969 | NYSE | FRO | Tue, May 16, 2017 | 6.40 | 6.41 | 6.32 | 6.36 | 3968 | NYSE | FRO | Mon, May 15, 2017 | 6.50 | 6.54 | 6.35 | 6.38 | 3967 | NYSE | FRO | Fri, May 12, 2017 | 6.35 | 6.38 | 6.33 | 6.33 | 3966 | NYSE | FRO | Thu, May 11, 2017 | 6.40 | 6.41 | 6.34 | 6.34 | 3965 | NYSE | FRO | Wed, May 10, 2017 | 6.31 | 6.39 | 6.29 | 6.38 | 3964 | NYSE | FRO | Tue, May 9, 2017 | 6.46 | 6.46 | 6.25 | 6.29 | 3963 | NYSE | FRO | Mon, May 8, 2017 | 6.41 | 6.45 | 6.29 | 6.30 | 3962 | NYSE | FRO | Fri, May 5, 2017 | 6.42 | 6.47 | 6.33 | 6.33 | 3961 | NYSE | FRO | Thu, May 4, 2017 | 6.51 | 6.52 | 6.33 | 6.34 | 3960 | NYSE | FRO | Wed, May 3, 2017 | 6.61 | 6.66 | 6.53 | 6.53 | 3959 | NYSE | FRO | Tue, May 2, 2017 | 6.63 | 6.65 | 6.58 | 6.58 | 3958 | NYSE | FRO | Mon, May 1, 2017 | 6.67 | 6.71 | 6.63 | 6.63 | 3957 | NYSE | FRO | Fri, Apr 28, 2017 | 6.69 | 6.69 | 6.63 | 6.65 | 3956 | NYSE | FRO | Thu, Apr 27, 2017 | 6.68 | 6.68 | 6.60 | 6.66 | 3955 | NYSE | FRO | Wed, Apr 26, 2017 | 6.72 | 6.75 | 6.66 | 6.67 | 3954 | NYSE | FRO | Tue, Apr 25, 2017 | 6.75 | 6.82 | 6.73 | 6.73 | 3953 | NYSE | FRO | Mon, Apr 24, 2017 | 6.73 | 6.74 | 6.64 | 6.67 | 3952 | NYSE | FRO | Fri, Apr 21, 2017 | 6.65 | 6.68 | 6.62 | 6.63 | 3951 | NYSE | FRO | Thu, Apr 20, 2017 | 6.68 | 6.71 | 6.66 | 6.66 | 3950 | NYSE | FRO | Wed, Apr 19, 2017 | 6.66 | 6.72 | 6.65 | 6.66 | 3949 | NYSE | FRO | Tue, Apr 18, 2017 | 6.71 | 6.72 | 6.67 | 6.70 | 3948 | NYSE | FRO | Mon, Apr 17, 2017 | 6.67 | 6.75 | 6.66 | 6.74 | 3947 | NYSE | FRO | Thu, Apr 13, 2017 | 6.78 | 6.80 | 6.65 | 6.65 | 3946 | NYSE | FRO | Wed, Apr 12, 2017 | 6.95 | 6.95 | 6.76 | 6.77 | 3945 | NYSE | FRO | Tue, Apr 11, 2017 | 6.84 | 6.96 | 6.77 | 6.95 | 3944 | NYSE | FRO | Mon, Apr 10, 2017 | 6.69 | 6.91 | 6.69 | 6.90 | 3943 | NYSE | FRO | Fri, Apr 7, 2017 | 6.70 | 6.74 | 6.67 | 6.69 | 3942 | NYSE | FRO | Thu, Apr 6, 2017 | 6.72 | 6.77 | 6.66 | 6.69 | 3941 | NYSE | FRO | Wed, Apr 5, 2017 | 6.78 | 6.80 | 6.61 | 6.63 | 3940 | NYSE | FRO | Tue, Apr 4, 2017 | 6.71 | 6.73 | 6.68 | 6.70 | 3939 | NYSE | FRO | Mon, Apr 3, 2017 | 6.73 | 6.75 | 6.71 | 6.74 | 3938 | NYSE | FRO | Fri, Mar 31, 2017 | 6.73 | 6.78 | 6.68 | 6.74 | 3937 | NYSE | FRO | Thu, Mar 30, 2017 | 6.83 | 6.92 | 6.80 | 6.83 | 3936 | NYSE | FRO | Wed, Mar 29, 2017 | 6.74 | 6.97 | 6.73 | 6.92 | 3935 | NYSE | FRO | Tue, Mar 28, 2017 | 6.70 | 6.88 | 6.68 | 6.82 | 3934 | NYSE | FRO | Mon, Mar 27, 2017 | 6.67 | 6.80 | 6.63 | 6.79 | 3933 | NYSE | FRO | Fri, Mar 24, 2017 | 6.76 | 6.83 | 6.74 | 6.82 | 3932 | NYSE | FRO | Thu, Mar 23, 2017 | 6.72 | 6.84 | 6.69 | 6.83 | 3931 | NYSE | FRO | Wed, Mar 22, 2017 | 6.78 | 6.82 | 6.70 | 6.78 | 3930 | NYSE | FRO | Tue, Mar 21, 2017 | 7.07 | 7.08 | 6.81 | 6.84 | 3929 | NYSE | FRO | Mon, Mar 20, 2017 | 7.13 | 7.15 | 7.01 | 7.07 | 3928 | NYSE | FRO | Fri, Mar 17, 2017 | 6.99 | 7.09 | 6.99 | 7.06 | 3927 | NYSE | FRO | Thu, Mar 16, 2017 | 6.99 | 7.10 | 6.94 | 7.09 | 3926 | NYSE | FRO | Wed, Mar 15, 2017 | 6.70 | 6.85 | 6.68 | 6.83 | 3925 | NYSE | FRO | Tue, Mar 14, 2017 | 6.73 | 6.75 | 6.66 | 6.70 | 3924 | NYSE | FRO | Mon, Mar 13, 2017 | 6.66 | 6.86 | 6.61 | 6.83 | 3923 | NYSE | FRO | Fri, Mar 10, 2017 | 6.69 | 6.77 | 6.68 | 6.77 | 3922 | NYSE | FRO | Thu, Mar 9, 2017 | 6.75 | 6.77 | 6.63 | 6.70 | 3921 | NYSE | FRO | Wed, Mar 8, 2017 | 6.80 | 6.89 | 6.80 | 6.69 | 3920 | NYSE | FRO | Tue, Mar 7, 2017 | 6.91 | 6.94 | 6.86 | 6.89 | 3919 | NYSE | FRO | Mon, Mar 6, 2017 | 6.89 | 7.01 | 6.87 | 7.00 | 3918 | NYSE | FRO | Fri, Mar 3, 2017 | 6.98 | 7.05 | 6.90 | 6.96 | 3917 | NYSE | FRO | Thu, Mar 2, 2017 | 7.04 | 7.13 | 6.98 | 7.08 | 3916 | NYSE | FRO | Wed, Mar 1, 2017 | 7.00 | 7.22 | 6.94 | 7.14 | 3915 | NYSE | FRO | Tue, Feb 28, 2017 | 7.00 | 7.10 | 6.87 | 6.91 | 3914 | NYSE | FRO | Mon, Feb 27, 2017 | 6.68 | 6.76 | 6.66 | 6.73 | 3913 | NYSE | FRO | Fri, Feb 24, 2017 | 6.74 | 6.80 | 6.70 | 6.76 | 3912 | NYSE | FRO | Thu, Feb 23, 2017 | 6.77 | 6.86 | 6.76 | 6.83 | 3911 | NYSE | FRO | Wed, Feb 22, 2017 | 6.84 | 6.91 | 6.80 | 6.85 | 3910 | NYSE | FRO | Tue, Feb 21, 2017 | 6.91 | 7.02 | 6.87 | 6.96 | 3909 | NYSE | FRO | Fri, Feb 17, 2017 | 6.96 | 7.03 | 6.93 | 6.99 | 3908 | NYSE | FRO | Thu, Feb 16, 2017 | 6.98 | 7.04 | 6.92 | 6.93 | 3907 | NYSE | FRO | Wed, Feb 15, 2017 | 6.93 | 7.04 | 6.92 | 7.01 | 3906 | NYSE | FRO | Tue, Feb 14, 2017 | 7.09 | 7.10 | 7.02 | 7.09 | 3905 | NYSE | FRO | Mon, Feb 13, 2017 | 7.15 | 7.24 | 7.10 | 7.13 | 3904 | NYSE | FRO | Fri, Feb 10, 2017 | 6.91 | 7.12 | 6.89 | 7.08 | 3903 | NYSE | FRO | Thu, Feb 9, 2017 | 6.75 | 6.80 | 6.70 | 6.75 | 3902 | NYSE | FRO | Wed, Feb 8, 2017 | 6.76 | 6.77 | 6.66 | 6.72 | 3901 | NYSE | FRO | Tue, Feb 7, 2017 | 6.78 | 6.89 | 6.75 | 6.79 | 3900 | NYSE | FRO | Mon, Feb 6, 2017 | 6.85 | 6.87 | 6.73 | 6.78 | 3899 | NYSE | FRO | Fri, Feb 3, 2017 | 6.78 | 6.87 | 6.70 | 6.86 | 3898 | NYSE | FRO | Thu, Feb 2, 2017 | 6.79 | 6.84 | 6.74 | 6.76 | 3897 | NYSE | FRO | Wed, Feb 1, 2017 | 6.86 | 6.95 | 6.84 | 6.85 | 3896 | NYSE | FRO | Tue, Jan 31, 2017 | 7.03 | 7.06 | 6.89 | 6.94 | 3895 | NYSE | FRO | Mon, Jan 30, 2017 | 6.99 | 7.11 | 6.92 | 7.06 | 3894 | NYSE | FRO | Fri, Jan 27, 2017 | 7.09 | 7.12 | 7.01 | 7.02 | 3893 | NYSE | FRO | Thu, Jan 26, 2017 | 7.18 | 7.32 | 7.16 | 7.18 | 3892 | NYSE | FRO | Wed, Jan 25, 2017 | 7.20 | 7.28 | 7.17 | 7.23 | 3891 | NYSE | FRO | Tue, Jan 24, 2017 | 7.15 | 7.25 | 7.13 | 7.20 | 3890 | NYSE | FRO | Mon, Jan 23, 2017 | 7.11 | 7.19 | 7.08 | 7.13 | 3889 | NYSE | FRO | Fri, Jan 20, 2017 | 7.07 | 7.32 | 7.03 | 7.29 | 3888 | NYSE | FRO | Thu, Jan 19, 2017 | 7.06 | 7.16 | 7.00 | 7.09 | 3887 | NYSE | FRO | Wed, Jan 18, 2017 | 7.05 | 7.08 | 7.00 | 7.08 | 3886 | NYSE | FRO | Tue, Jan 17, 2017 | 7.08 | 7.11 | 7.01 | 7.07 | 3885 | NYSE | FRO | Fri, Jan 13, 2017 | 7.15 | 7.20 | 7.09 | 7.10 | 3884 | NYSE | FRO | Thu, Jan 12, 2017 | 7.30 | 7.35 | 7.18 | 7.20 | 3883 | NYSE | FRO | Wed, Jan 11, 2017 | 7.12 | 7.30 | 7.11 | 7.29 | 3882 | NYSE | FRO | Tue, Jan 10, 2017 | 7.07 | 7.25 | 7.05 | 7.19 | 3881 | NYSE | FRO | Mon, Jan 9, 2017 | 7.19 | 7.29 | 7.12 | 7.22 | 3880 | NYSE | FRO | Fri, Jan 6, 2017 | 7.39 | 7.53 | 7.36 | 7.39 | 3879 | NYSE | FRO | Thu, Jan 5, 2017 | 7.43 | 7.55 | 7.38 | 7.46 | 3878 | NYSE | FRO | Wed, Jan 4, 2017 | 7.39 | 7.50 | 7.33 | 7.43 | 3877 | NYSE | FRO | Tue, Jan 3, 2017 | 7.38 | 7.46 | 7.28 | 7.45 | 3876 | NYSE | FRO | Fri, Dec 30, 2016 | 7.17 | 7.20 | 7.08 | 7.11 | 3875 | NYSE | FRO | Thu, Dec 29, 2016 | 7.13 | 7.13 | 7.00 | 7.05 | 3874 | NYSE | FRO | Wed, Dec 28, 2016 | 7.15 | 7.15 | 7.02 | 7.07 | 3873 | NYSE | FRO | Tue, Dec 27, 2016 | 7.15 | 7.20 | 7.07 | 7.08 | 3872 | NYSE | FRO | Fri, Dec 23, 2016 | 7.14 | 7.17 | 7.05 | 7.13 | 3871 | NYSE | FRO | Thu, Dec 22, 2016 | 7.26 | 7.28 | 7.11 | 7.13 | 3870 | NYSE | FRO | Wed, Dec 21, 2016 | 7.24 | 7.26 | 7.15 | 7.17 | 3869 | NYSE | FRO | Tue, Dec 20, 2016 | 7.25 | 7.26 | 7.05 | 7.12 | 3868 | NYSE | FRO | Mon, Dec 19, 2016 | 7.29 | 7.34 | 7.01 | 7.07 | 3867 | NYSE | FRO | Fri, Dec 16, 2016 | 7.51 | 7.56 | 7.42 | 7.53 | 3866 | NYSE | FRO | Thu, Dec 15, 2016 | 7.51 | 7.60 | 7.46 | 7.47 | 3865 | NYSE | FRO | Wed, Dec 14, 2016 | 7.68 | 7.70 | 7.36 | 7.37 | 3864 | NYSE | FRO | Tue, Dec 13, 2016 | 7.58 | 7.78 | 7.42 | 7.77 | 3863 | NYSE | FRO | Mon, Dec 12, 2016 | 7.60 | 7.63 | 7.33 | 7.24 | 3862 | NYSE | FRO | Fri, Dec 9, 2016 | 7.70 | 7.83 | 7.48 | 7.51 | 3861 | NYSE | FRO | Thu, Dec 8, 2016 | 7.40 | 7.75 | 7.39 | 7.71 | 3860 | NYSE | FRO | Wed, Dec 7, 2016 | 7.35 | 7.36 | 7.28 | 7.34 | 3859 | NYSE | FRO | Tue, Dec 6, 2016 | 7.17 | 7.36 | 7.16 | 7.25 | 3858 | NYSE | FRO | Mon, Dec 5, 2016 | 7.03 | 7.24 | 7.00 | 7.22 | 3857 | NYSE | FRO | Fri, Dec 2, 2016 | 7.07 | 7.15 | 7.04 | 7.04 | 3856 | NYSE | FRO | Thu, Dec 1, 2016 | 6.93 | 7.13 | 6.93 | 7.04 | 3855 | NYSE | FRO | Wed, Nov 30, 2016 | 7.15 | 7.33 | 7.03 | 7.03 | 3854 | NYSE | FRO | Tue, Nov 29, 2016 | 7.25 | 7.42 | 7.06 | 7.29 | 3853 | NYSE | FRO | Mon, Nov 28, 2016 | 7.47 | 7.57 | 7.39 | 7.44 | 3852 | NYSE | FRO | Fri, Nov 25, 2016 | 7.55 | 7.62 | 7.54 | 7.57 | 3851 | NYSE | FRO | Wed, Nov 23, 2016 | 7.47 | 7.65 | 7.46 | 7.63 | 3850 | NYSE | FRO | Tue, Nov 22, 2016 | 7.73 | 7.74 | 7.50 | 7.58 | 3849 | NYSE | FRO | Mon, Nov 21, 2016 | 7.59 | 7.79 | 7.49 | 7.75 | 3848 | NYSE | FRO | Fri, Nov 18, 2016 | 7.49 | 7.70 | 7.47 | 7.61 | 3847 | NYSE | FRO | Thu, Nov 17, 2016 | 7.89 | 8.05 | 7.60 | 7.65 | 3846 | NYSE | FRO | Wed, Nov 16, 2016 | 7.43 | 7.98 | 7.42 | 7.85 | 3845 | NYSE | FRO | Tue, Nov 15, 2016 | 7.32 | 7.53 | 7.26 | 7.45 | 3844 | NYSE | FRO | Mon, Nov 14, 2016 | 7.38 | 7.58 | 7.37 | 7.43 | 3843 | NYSE | FRO | Fri, Nov 11, 2016 | 7.44 | 7.60 | 7.34 | 7.58 | 3842 | NYSE | FRO | Thu, Nov 10, 2016 | 7.29 | 7.67 | 7.28 | 7.53 | 3841 | NYSE | FRO | Wed, Nov 9, 2016 | 6.91 | 7.38 | 6.91 | 7.36 | 3840 | NYSE | FRO | Tue, Nov 8, 2016 | 7.08 | 7.24 | 7.02 | 7.20 | 3839 | NYSE | FRO | Mon, Nov 7, 2016 | 7.13 | 7.20 | 7.10 | 7.18 | 3838 | NYSE | FRO | Fri, Nov 4, 2016 | 7.07 | 7.08 | 6.96 | 7.02 | 3837 | NYSE | FRO | Thu, Nov 3, 2016 | 7.09 | 7.16 | 6.95 | 6.96 | 3836 | NYSE | FRO | Wed, Nov 2, 2016 | 7.27 | 7.31 | 7.04 | 7.05 | 3835 | NYSE | FRO | Tue, Nov 1, 2016 | 7.37 | 7.45 | 7.14 | 7.22 | 3834 | NYSE | FRO | Mon, Oct 31, 2016 | 7.43 | 7.44 | 7.16 | 7.17 | 3833 | NYSE | FRO | Fri, Oct 28, 2016 | 7.38 | 7.48 | 7.35 | 7.41 | 3832 | NYSE | FRO | Thu, Oct 27, 2016 | 7.38 | 7.43 | 7.34 | 7.36 | 3831 | NYSE | FRO | Wed, Oct 26, 2016 | 7.40 | 7.47 | 7.34 | 7.42 | 3830 | NYSE | FRO | Tue, Oct 25, 2016 | 7.49 | 7.59 | 7.42 | 7.42 | 3829 | NYSE | FRO | Mon, Oct 24, 2016 | 7.58 | 7.67 | 7.50 | 7.56 | 3828 | NYSE | FRO | Fri, Oct 21, 2016 | 7.68 | 7.82 | 7.65 | 7.71 | 3827 | NYSE | FRO | Thu, Oct 20, 2016 | 7.77 | 7.86 | 7.67 | 7.86 | 3826 | NYSE | FRO | Wed, Oct 19, 2016 | 7.68 | 7.90 | 7.67 | 7.77 | 3825 | NYSE | FRO | Tue, Oct 18, 2016 | 7.58 | 7.63 | 7.53 | 7.56 | 3824 | NYSE | FRO | Mon, Oct 17, 2016 | 7.55 | 7.56 | 7.44 | 7.47 | 3823 | NYSE | FRO | Fri, Oct 14, 2016 | 7.73 | 7.73 | 7.48 | 7.48 | 3822 | NYSE | FRO | Thu, Oct 13, 2016 | 7.50 | 7.51 | 7.33 | 7.45 | 3821 | NYSE | FRO | Wed, Oct 12, 2016 | 7.86 | 7.87 | 7.60 | 7.61 | 3820 | NYSE | FRO | Tue, Oct 11, 2016 | 8.01 | 8.03 | 7.82 | 7.89 | 3819 | NYSE | FRO | Mon, Oct 10, 2016 | 7.76 | 7.94 | 7.74 | 7.89 | 3818 | NYSE | FRO | Fri, Oct 7, 2016 | 7.67 | 7.68 | 7.50 | 7.51 | 3817 | NYSE | FRO | Thu, Oct 6, 2016 | 7.76 | 7.86 | 7.58 | 7.66 | 3816 | NYSE | FRO | Wed, Oct 5, 2016 | 7.40 | 7.46 | 7.33 | 7.35 | 3815 | NYSE | FRO | Tue, Oct 4, 2016 | 7.32 | 7.35 | 7.11 | 7.17 | 3814 | NYSE | FRO | Mon, Oct 3, 2016 | 7.09 | 7.13 | 7.00 | 7.11 | 3813 | NYSE | FRO | Fri, Sep 30, 2016 | 7.21 | 7.22 | 7.14 | 7.17 | 3812 | NYSE | FRO | Thu, Sep 29, 2016 | 7.25 | 7.25 | 7.01 | 7.03 | 3811 | NYSE | FRO | Wed, Sep 28, 2016 | 7.38 | 7.38 | 7.01 | 7.25 | 3810 | NYSE | FRO | Tue, Sep 27, 2016 | 7.11 | 7.15 | 7.02 | 7.05 | 3809 | NYSE | FRO | Mon, Sep 26, 2016 | 7.24 | 7.29 | 7.07 | 7.09 | 3808 | NYSE | FRO | Fri, Sep 23, 2016 | 7.40 | 7.42 | 7.05 | 7.11 | 3807 | NYSE | FRO | Thu, Sep 22, 2016 | 7.49 | 7.54 | 7.26 | 7.31 | 3806 | NYSE | FRO | Wed, Sep 21, 2016 | 7.17 | 7.36 | 7.17 | 7.31 | 3805 | NYSE | FRO | Tue, Sep 20, 2016 | 7.11 | 7.29 | 7.08 | 7.10 | 3804 | NYSE | FRO | Mon, Sep 19, 2016 | 7.25 | 7.28 | 7.03 | 7.03 | 3803 | NYSE | FRO | Fri, Sep 16, 2016 | 6.83 | 7.15 | 6.80 | 7.15 | 3802 | NYSE | FRO | Thu, Sep 15, 2016 | 6.85 | 6.99 | 6.85 | 6.85 | 3801 | NYSE | FRO | Wed, Sep 14, 2016 | 7.02 | 7.08 | 6.90 | 6.90 | 3800 | NYSE | FRO | Tue, Sep 13, 2016 | 7.12 | 7.16 | 6.93 | 7.03 | 3799 | NYSE | FRO | Mon, Sep 12, 2016 | 7.11 | 7.23 | 7.01 | 7.18 | 3798 | NYSE | FRO | Fri, Sep 9, 2016 | 7.40 | 7.40 | 7.09 | 7.09 | 3797 | NYSE | FRO | Thu, Sep 8, 2016 | 7.44 | 7.49 | 7.33 | 7.39 | 3796 | NYSE | FRO | Wed, Sep 7, 2016 | 7.62 | 7.66 | 7.55 | 7.38 | 3795 | NYSE | FRO | Tue, Sep 6, 2016 | 7.35 | 7.65 | 7.35 | 7.55 | 3794 | NYSE | FRO | Fri, Sep 2, 2016 | 7.25 | 7.40 | 7.20 | 7.23 | 3793 | NYSE | FRO | Thu, Sep 1, 2016 | 7.32 | 7.33 | 7.02 | 7.15 | 3792 | NYSE | FRO | Wed, Aug 31, 2016 | 7.67 | 7.70 | 7.40 | 7.65 | 3791 | NYSE | FRO | Tue, Aug 30, 2016 | 8.02 | 8.15 | 8.02 | 8.12 | 3790 | NYSE | FRO | Mon, Aug 29, 2016 | 8.21 | 8.22 | 8.05 | 8.12 | 3789 | NYSE | FRO | Fri, Aug 26, 2016 | 8.29 | 8.39 | 8.13 | 8.25 | 3788 | NYSE | FRO | Thu, Aug 25, 2016 | 8.23 | 8.29 | 8.14 | 8.20 | 3787 | NYSE | FRO | Wed, Aug 24, 2016 | 8.72 | 8.75 | 8.28 | 8.29 | 3786 | NYSE | FRO | Tue, Aug 23, 2016 | 8.46 | 8.90 | 8.45 | 8.76 | 3785 | NYSE | FRO | Mon, Aug 22, 2016 | 8.18 | 8.45 | 8.17 | 8.44 | 3784 | NYSE | FRO | Fri, Aug 19, 2016 | 8.20 | 8.38 | 8.17 | 8.33 | 3783 | NYSE | FRO | Thu, Aug 18, 2016 | 8.22 | 8.37 | 8.22 | 8.35 | 3782 | NYSE | FRO | Wed, Aug 17, 2016 | 8.32 | 8.36 | 8.22 | 8.35 | 3781 | NYSE | FRO | Tue, Aug 16, 2016 | 8.37 | 8.44 | 8.30 | 8.40 | 3780 | NYSE | FRO | Mon, Aug 15, 2016 | 8.26 | 8.48 | 8.26 | 8.46 | 3779 | NYSE | FRO | Fri, Aug 12, 2016 | 8.18 | 8.30 | 8.17 | 8.26 | 3778 | NYSE | FRO | Thu, Aug 11, 2016 | 8.02 | 8.20 | 8.01 | 8.15 | 3777 | NYSE | FRO | Wed, Aug 10, 2016 | 8.09 | 8.11 | 7.93 | 8.00 | 3776 | NYSE | FRO | Tue, Aug 9, 2016 | 8.16 | 8.21 | 8.00 | 8.08 | 3775 | NYSE | FRO | Mon, Aug 8, 2016 | 8.00 | 8.19 | 7.98 | 8.16 | 3774 | NYSE | FRO | Fri, Aug 5, 2016 | 7.72 | 7.96 | 7.68 | 7.94 | 3773 | NYSE | FRO | Thu, Aug 4, 2016 | 7.54 | 7.80 | 7.53 | 7.68 | 3772 | NYSE | FRO | Wed, Aug 3, 2016 | 7.42 | 7.70 | 7.40 | 7.69 | 3771 | NYSE | FRO | Tue, Aug 2, 2016 | 7.71 | 7.80 | 7.38 | 7.42 | 3770 | NYSE | FRO | Mon, Aug 1, 2016 | 7.79 | 7.86 | 7.64 | 7.68 | 3769 | NYSE | FRO | Fri, Jul 29, 2016 | 7.87 | 8.03 | 7.77 | 7.94 | 3768 | NYSE | FRO | Thu, Jul 28, 2016 | 8.00 | 8.04 | 7.71 | 7.85 | 3767 | NYSE | FRO | Wed, Jul 27, 2016 | 8.21 | 8.25 | 8.00 | 8.03 | 3766 | NYSE | FRO | Tue, Jul 26, 2016 | 7.98 | 8.23 | 7.97 | 8.14 | 3765 | NYSE | FRO | Mon, Jul 25, 2016 | 8.15 | 8.16 | 8.02 | 8.07 | 3764 | NYSE | FRO | Fri, Jul 22, 2016 | 8.24 | 8.26 | 8.14 | 8.18 | 3763 | NYSE | FRO | Thu, Jul 21, 2016 | 8.15 | 8.37 | 8.14 | 8.28 | 3762 | NYSE | FRO | Wed, Jul 20, 2016 | 7.91 | 8.21 | 7.84 | 8.13 | 3761 | NYSE | FRO | Tue, Jul 19, 2016 | 7.84 | 7.96 | 7.80 | 7.81 | 3760 | NYSE | FRO | Mon, Jul 18, 2016 | 7.73 | 7.94 | 7.70 | 7.90 | 3759 | NYSE | FRO | Fri, Jul 15, 2016 | 7.84 | 7.87 | 7.79 | 7.85 | 3758 | NYSE | FRO | Thu, Jul 14, 2016 | 7.80 | 7.94 | 7.80 | 7.83 | 3757 | NYSE | FRO | Wed, Jul 13, 2016 | 7.83 | 7.93 | 7.71 | 7.71 | 3756 | NYSE | FRO | Tue, Jul 12, 2016 | 7.75 | 8.00 | 7.70 | 7.87 | 3755 | NYSE | FRO | Mon, Jul 11, 2016 | 7.61 | 7.81 | 7.59 | 7.78 | 3754 | NYSE | FRO | Fri, Jul 8, 2016 | 7.25 | 7.56 | 7.24 | 7.53 | 3753 | NYSE | FRO | Thu, Jul 7, 2016 | 7.39 | 7.46 | 7.21 | 7.26 | 3752 | NYSE | FRO | Wed, Jul 6, 2016 | 7.42 | 7.61 | 7.36 | 7.57 | 3751 | NYSE | FRO | Tue, Jul 5, 2016 | 7.72 | 7.76 | 7.52 | 7.54 | 3750 | NYSE | FRO | Fri, Jul 1, 2016 | 7.75 | 7.95 | 7.75 | 7.87 | 3749 | NYSE | FRO | Thu, Jun 30, 2016 | 7.78 | 7.88 | 7.64 | 7.87 | 3748 | NYSE | FRO | Wed, Jun 29, 2016 | 8.14 | 8.20 | 8.01 | 8.10 | 3747 | NYSE | FRO | Tue, Jun 28, 2016 | 7.84 | 8.00 | 7.80 | 7.96 | 3746 | NYSE | FRO | Mon, Jun 27, 2016 | 7.74 | 7.74 | 7.50 | 7.54 | 3745 | NYSE | FRO | Fri, Jun 24, 2016 | 7.82 | 8.18 | 7.81 | 7.98 | 3744 | NYSE | FRO | Thu, Jun 23, 2016 | 8.43 | 8.45 | 8.25 | 8.44 | 3743 | NYSE | FRO | Wed, Jun 22, 2016 | 8.15 | 8.21 | 8.05 | 8.05 | 3742 | NYSE | FRO | Tue, Jun 21, 2016 | 8.18 | 8.34 | 8.07 | 8.15 | 3741 | NYSE | FRO | Mon, Jun 20, 2016 | 8.45 | 8.54 | 8.25 | 8.34 | 3740 | NYSE | FRO | Fri, Jun 17, 2016 | 8.08 | 8.39 | 8.06 | 8.17 | 3739 | NYSE | FRO | Thu, Jun 16, 2016 | 8.00 | 8.12 | 7.82 | 8.06 | 3738 | NYSE | FRO | Wed, Jun 15, 2016 | 8.49 | 8.60 | 8.20 | 8.22 | 3737 | NYSE | FRO | Tue, Jun 14, 2016 | 8.79 | 8.88 | 8.35 | 8.43 | 3736 | NYSE | FRO | Mon, Jun 13, 2016 | 8.86 | 9.18 | 8.78 | 8.87 | 3735 | NYSE | FRO | Fri, Jun 10, 2016 | 9.50 | 9.52 | 9.01 | 9.08 | 3734 | NYSE | FRO | Thu, Jun 9, 2016 | 9.76 | 9.91 | 9.58 | 9.88 | 3733 | NYSE | FRO | Wed, Jun 8, 2016 | 9.86 | 10.41 | 9.84 | 9.86 | 3732 | NYSE | FRO | Tue, Jun 7, 2016 | 9.49 | 9.81 | 9.49 | 9.78 | 3731 | NYSE | FRO | Mon, Jun 6, 2016 | 9.03 | 9.52 | 9.00 | 9.41 | 3730 | NYSE | FRO | Fri, Jun 3, 2016 | 9.00 | 9.01 | 8.67 | 8.96 | 3729 | NYSE | FRO | Thu, Jun 2, 2016 | 8.66 | 9.00 | 8.54 | 9.00 | 3728 | NYSE | FRO | Wed, Jun 1, 2016 | 8.76 | 8.84 | 8.48 | 8.64 | 3727 | NYSE | FRO | Tue, May 31, 2016 | 8.39 | 8.92 | 8.39 | 8.88 | 3726 | NYSE | FRO | Fri, May 27, 2016 | 7.91 | 8.04 | 7.78 | 8.02 | 3725 | NYSE | FRO | Thu, May 26, 2016 | 8.05 | 8.10 | 7.81 | 7.90 | 3724 | NYSE | FRO | Wed, May 25, 2016 | 7.79 | 7.95 | 7.71 | 7.84 | 3723 | NYSE | FRO | Tue, May 24, 2016 | 7.74 | 7.83 | 7.63 | 7.77 | 3722 | NYSE | FRO | Mon, May 23, 2016 | 7.60 | 7.86 | 7.60 | 7.71 | 3721 | NYSE | FRO | Fri, May 20, 2016 | 7.55 | 7.59 | 7.41 | 7.53 | 3720 | NYSE | FRO | Thu, May 19, 2016 | 7.71 | 7.72 | 7.43 | 7.47 | 3719 | NYSE | FRO | Wed, May 18, 2016 | 8.00 | 8.09 | 7.90 | 7.97 | 3718 | NYSE | FRO | Tue, May 17, 2016 | 8.12 | 8.38 | 8.05 | 8.14 | 3717 | NYSE | FRO | Mon, May 16, 2016 | 7.93 | 8.12 | 7.93 | 8.11 | 3716 | NYSE | FRO | Fri, May 13, 2016 | 7.76 | 7.96 | 7.68 | 7.83 | 3715 | NYSE | FRO | Thu, May 12, 2016 | 8.03 | 8.10 | 7.77 | 7.87 | 3714 | NYSE | FRO | Wed, May 11, 2016 | 7.92 | 8.21 | 7.81 | 7.97 | 3713 | NYSE | FRO | Tue, May 10, 2016 | 7.79 | 8.15 | 7.78 | 8.12 | 3712 | NYSE | FRO | Mon, May 9, 2016 | 7.67 | 7.83 | 7.53 | 7.78 | 3711 | NYSE | FRO | Fri, May 6, 2016 | 7.57 | 7.86 | 7.54 | 7.80 | 3710 | NYSE | FRO | Thu, May 5, 2016 | 7.74 | 7.82 | 7.42 | 7.45 | 3709 | NYSE | FRO | Wed, May 4, 2016 | 7.76 | 7.88 | 7.40 | 7.58 | 3708 | NYSE | FRO | Tue, May 3, 2016 | 8.01 | 8.04 | 7.81 | 7.84 | 3707 | NYSE | FRO | Mon, May 2, 2016 | 8.10 | 8.31 | 8.03 | 8.31 | 3706 | NYSE | FRO | Fri, Apr 29, 2016 | 8.30 | 8.46 | 8.08 | 8.24 | 3705 | NYSE | FRO | Thu, Apr 28, 2016 | 8.46 | 8.74 | 8.43 | 8.46 | 3704 | NYSE | FRO | Wed, Apr 27, 2016 | 8.56 | 9.00 | 8.54 | 8.86 | 3703 | NYSE | FRO | Tue, Apr 26, 2016 | 8.34 | 8.65 | 8.28 | 8.59 | 3702 | NYSE | FRO | Mon, Apr 25, 2016 | 8.47 | 8.49 | 8.27 | 8.33 | 3701 | NYSE | FRO | Fri, Apr 22, 2016 | 8.63 | 8.74 | 8.54 | 8.59 | 3700 | NYSE | FRO | Thu, Apr 21, 2016 | 8.35 | 8.67 | 8.24 | 8.46 | 3699 | NYSE | FRO | Wed, Apr 20, 2016 | 8.20 | 8.64 | 8.20 | 8.40 | 3698 | NYSE | FRO | Tue, Apr 19, 2016 | 8.29 | 8.63 | 8.20 | 8.54 | 3697 | NYSE | FRO | Mon, Apr 18, 2016 | 7.81 | 8.04 | 7.74 | 7.84 | 3696 | NYSE | FRO | Fri, Apr 15, 2016 | 7.86 | 7.86 | 7.62 | 7.75 | 3695 | NYSE | FRO | Thu, Apr 14, 2016 | 8.28 | 8.29 | 8.01 | 8.06 | 3694 | NYSE | FRO | Wed, Apr 13, 2016 | 7.94 | 8.30 | 7.88 | 8.23 | 3693 | NYSE | FRO | Tue, Apr 12, 2016 | 7.65 | 7.97 | 7.57 | 7.90 | 3692 | NYSE | FRO | Mon, Apr 11, 2016 | 7.71 | 7.98 | 7.69 | 7.80 | 3691 | NYSE | FRO | Fri, Apr 8, 2016 | 7.51 | 7.74 | 7.51 | 7.69 | 3690 | NYSE | FRO | Thu, Apr 7, 2016 | 7.49 | 7.62 | 7.40 | 7.43 | 3689 | NYSE | FRO | Wed, Apr 6, 2016 | 7.58 | 7.91 | 7.45 | 7.88 | 3688 | NYSE | FRO | Tue, Apr 5, 2016 | 7.89 | 7.89 | 7.89 | 7.64 | 3687 | NYSE | FRO | Mon, Apr 4, 2016 | 8.24 | 8.27 | 7.88 | 7.89 | 3686 | NYSE | FRO | Fri, Apr 1, 2016 | 8.20 | 8.40 | 8.04 | 8.38 | 3685 | NYSE | FRO | Thu, Mar 31, 2016 | 8.39 | 8.55 | 8.21 | 8.37 | 3684 | NYSE | FRO | Wed, Mar 30, 2016 | 8.12 | 8.22 | 7.92 | 8.10 | 3683 | NYSE | FRO | Tue, Mar 29, 2016 | 7.63 | 7.93 | 7.63 | 7.98 | 3682 | NYSE | FRO | Mon, Mar 28, 2016 | 7.81 | 7.90 | 7.51 | 7.63 | 3681 | NYSE | FRO | Thu, Mar 24, 2016 | 7.60 | 7.84 | 7.42 | 7.82 | 3680 | NYSE | FRO | Wed, Mar 23, 2016 | 8.22 | 8.25 | 7.70 | 7.77 | 3679 | NYSE | FRO | Tue, Mar 22, 2016 | 8.22 | 8.47 | 8.21 | 8.27 | 3678 | NYSE | FRO | Mon, Mar 21, 2016 | 8.65 | 8.72 | 8.41 | 8.49 | 3677 | NYSE | FRO | Fri, Mar 18, 2016 | 9.22 | 9.32 | 8.91 | 8.94 | 3676 | NYSE | FRO | Thu, Mar 17, 2016 | 9.35 | 9.46 | 9.20 | 9.38 | 3675 | NYSE | FRO | Wed, Mar 16, 2016 | 9.11 | 9.46 | 9.09 | 9.43 | 3674 | NYSE | FRO | Tue, Mar 15, 2016 | 9.51 | 9.51 | 9.51 | 9.18 | 3673 | NYSE | FRO | Mon, Mar 14, 2016 | 9.59 | 9.70 | 9.59 | 9.70 | 3672 | NYSE | FRO | Fri, Mar 11, 2016 | 8.50 | 8.82 | 8.50 | 9.55 | 3671 | NYSE | FRO | Thu, Mar 10, 2016 | 8.86 | 8.86 | 8.25 | 8.50 | 3670 | NYSE | FRO | Wed, Mar 9, 2016 | 8.83 | 8.83 | 8.83 | 8.62 | 3669 | NYSE | FRO | Tue, Mar 8, 2016 | 9.81 | 9.81 | 8.76 | 8.83 | 3668 | NYSE | FRO | Mon, Mar 7, 2016 | 9.60 | 9.82 | 9.57 | 9.70 | 3667 | NYSE | FRO | Fri, Mar 4, 2016 | 8.95 | 8.95 | 8.95 | 9.86 | 3666 | NYSE | FRO | Thu, Mar 3, 2016 | 8.75 | 8.75 | 8.75 | 8.95 | 3665 | NYSE | FRO | Wed, Mar 2, 2016 | 8.68 | 8.82 | 8.37 | 8.75 | 3664 | NYSE | FRO | Tue, Mar 1, 2016 | 8.95 | 8.95 | 8.95 | 8.96 | 3663 | NYSE | FRO | Mon, Feb 29, 2016 | 9.16 | 9.25 | 8.82 | 8.85 | 3662 | NYSE | FRO | Fri, Feb 26, 2016 | 9.18 | 9.24 | 8.90 | 9.02 | 3661 | NYSE | FRO | Thu, Feb 25, 2016 | 9.07 | 9.19 | 8.81 | 9.12 | 3660 | NYSE | FRO | Wed, Feb 24, 2016 | 8.97 | 9.26 | 8.75 | 9.20 | 3659 | NYSE | FRO | Tue, Feb 23, 2016 | 9.66 | 9.67 | 9.03 | 9.07 | 3658 | NYSE | FRO | Mon, Feb 22, 2016 | 9.46 | 9.70 | 9.24 | 9.44 | 3657 | NYSE | FRO | Fri, Feb 19, 2016 | 8.76 | 9.10 | 8.63 | 9.08 | 3656 | NYSE | FRO | Thu, Feb 18, 2016 | 9.14 | 9.14 | 8.71 | 8.74 | 3655 | NYSE | FRO | Wed, Feb 17, 2016 | 8.87 | 9.40 | 8.85 | 9.23 | 3654 | NYSE | FRO | Tue, Feb 16, 2016 | 8.54 | 8.87 | 8.37 | 8.76 | 3653 | NYSE | FRO | Fri, Feb 12, 2016 | 8.26 | 8.73 | 8.14 | 8.59 | 3652 | NYSE | FRO | Thu, Feb 11, 2016 | 7.90 | 8.34 | 7.78 | 8.24 | 3651 | NYSE | FRO | Wed, Feb 10, 2016 | 8.19 | 8.50 | 8.06 | 8.20 | 3650 | NYSE | FRO | Tue, Feb 9, 2016 | 8.20 | 8.62 | 7.96 | 8.15 | 3649 | NYSE | FRO | Mon, Feb 8, 2016 | 8.65 | 8.66 | 7.93 | 8.42 | 3648 | NYSE | FRO | Fri, Feb 5, 2016 | 9.87 | 9.98 | 9.07 | 9.22 | 3647 | NYSE | FRO | Thu, Feb 4, 2016 | 10.14 | 10.58 | 9.53 | 9.94 | 3646 | NYSE | FRO | Wed, Feb 3, 2016 | 9.95 | 10.69 | 9.51 | 10.00 | 3645 | NYSE | FRO | Tue, Feb 2, 2016 | 10.05 | 10.20 | 9.50 | 9.65 | 3644 | NYSE | FRO | Mon, Feb 1, 2016 | 10.75 | 10.80 | 10.15 | 10.40 | 3643 | NYSE | FRO | Fri, Jan 29, 2016 | 10.75 | 11.00 | 10.70 | 10.90 | 3642 | NYSE | FRO | Thu, Jan 28, 2016 | 11.05 | 11.20 | 10.60 | 10.90 | 3641 | NYSE | FRO | Wed, Jan 27, 2016 | 10.90 | 11.08 | 10.45 | 10.60 | 3640 | NYSE | FRO | Tue, Jan 26, 2016 | 10.80 | 10.95 | 10.45 | 10.75 | 3639 | NYSE | FRO | Mon, Jan 25, 2016 | 10.85 | 10.95 | 10.25 | 10.30 | 3638 | NYSE | FRO | Fri, Jan 22, 2016 | 11.00 | 11.23 | 10.60 | 10.85 | 3637 | NYSE | FRO | Thu, Jan 21, 2016 | 10.45 | 11.25 | 10.20 | 10.90 | 3636 | NYSE | FRO | Wed, Jan 20, 2016 | 10.05 | 10.15 | 9.35 | 10.10 | 3635 | NYSE | FRO | Tue, Jan 19, 2016 | 10.85 | 10.90 | 10.20 | 10.45 | 3634 | NYSE | FRO | Fri, Jan 15, 2016 | 10.20 | 10.45 | 9.90 | 10.15 | 3633 | NYSE | FRO | Thu, Jan 14, 2016 | 11.00 | 11.05 | 10.58 | 10.70 | 3632 | NYSE | FRO | Wed, Jan 13, 2016 | 11.55 | 11.65 | 10.60 | 10.80 | 3631 | NYSE | FRO | Tue, Jan 12, 2016 | 11.45 | 11.54 | 10.30 | 10.75 | 3630 | NYSE | FRO | Mon, Jan 11, 2016 | 12.10 | 12.20 | 11.60 | 11.65 | 3629 | NYSE | FRO | Fri, Jan 8, 2016 | 12.65 | 12.85 | 11.98 | 12.25 | 3628 | NYSE | FRO | Thu, Jan 7, 2016 | 11.80 | 12.20 | 11.65 | 11.75 | 3627 | NYSE | FRO | Wed, Jan 6, 2016 | 12.80 | 13.30 | 12.70 | 12.90 | 3626 | NYSE | FRO | Tue, Jan 5, 2016 | 14.20 | 14.30 | 13.65 | 13.80 | 3625 | NYSE | FRO | Mon, Jan 4, 2016 | 14.55 | 14.75 | 14.25 | 14.65 | 3624 | NYSE | FRO | Thu, Dec 31, 2015 | 14.65 | 15.30 | 14.65 | 14.95 | 3623 | NYSE | FRO | Wed, Dec 30, 2015 | 14.60 | 15.25 | 14.50 | 14.80 | 3622 | NYSE | FRO | Tue, Dec 29, 2015 | 14.45 | 14.75 | 14.40 | 14.65 | 3621 | NYSE | FRO | Mon, Dec 28, 2015 | 14.30 | 14.63 | 14.10 | 14.50 | 3620 | NYSE | FRO | Thu, Dec 24, 2015 | 14.50 | 14.85 | 14.35 | 14.80 | 3619 | NYSE | FRO | Wed, Dec 23, 2015 | 14.50 | 14.80 | 14.45 | 14.65 | 3618 | NYSE | FRO | Tue, Dec 22, 2015 | 14.65 | 14.65 | 14.20 | 14.30 | 3617 | NYSE | FRO | Mon, Dec 21, 2015 | 15.05 | 15.13 | 14.45 | 14.65 | 3616 | NYSE | FRO | Fri, Dec 18, 2015 | 14.60 | 15.75 | 14.60 | 15.15 | 3615 | NYSE | FRO | Thu, Dec 17, 2015 | 15.30 | 15.35 | 14.55 | 14.65 | 3614 | NYSE | FRO | Wed, Dec 16, 2015 | 14.60 | 15.30 | 14.43 | 15.15 | 3613 | NYSE | FRO | Tue, Dec 15, 2015 | 14.35 | 15.35 | 14.25 | 15.05 | 3612 | NYSE | FRO | Mon, Dec 14, 2015 | 13.95 | 14.45 | 13.40 | 14.40 | 3611 | NYSE | FRO | Fri, Dec 11, 2015 | 14.80 | 14.90 | 14.10 | 14.35 | 3610 | NYSE | FRO | Thu, Dec 10, 2015 | 14.90 | 15.25 | 14.75 | 14.95 | 3609 | NYSE | FRO | Wed, Dec 9, 2015 | 15.00 | 15.25 | 14.65 | 14.90 | 3608 | NYSE | FRO | Tue, Dec 8, 2015 | 14.85 | 15.00 | 14.45 | 14.65 | 3607 | NYSE | FRO | Mon, Dec 7, 2015 | 15.35 | 16.38 | 15.10 | 15.10 | 3606 | NYSE | FRO | Fri, Dec 4, 2015 | 14.95 | 15.70 | 14.95 | 15.55 | 3605 | NYSE | FRO | Thu, Dec 3, 2015 | 15.15 | 15.35 | 14.45 | 14.60 | 3604 | NYSE | FRO | Wed, Dec 2, 2015 | 15.05 | 15.25 | 14.35 | 14.85 | 3603 | NYSE | FRO | Tue, Dec 1, 2015 | 14.25 | 15.10 | 14.15 | 14.90 | 3602 | NYSE | FRO | Mon, Nov 30, 2015 | 14.90 | 15.15 | 14.65 | 15.15 | 3601 | NYSE | FRO | Fri, Nov 27, 2015 | 14.60 | 15.05 | 14.45 | 14.85 | 3600 | NYSE | FRO | Wed, Nov 25, 2015 | 15.20 | 15.45 | 14.65 | 15.40 | 3599 | NYSE | FRO | Tue, Nov 24, 2015 | 15.50 | 15.95 | 15.05 | 15.40 | 3598 | NYSE | FRO | Mon, Nov 23, 2015 | 14.50 | 14.50 | 13.60 | 14.40 | 3597 | NYSE | FRO | Fri, Nov 20, 2015 | 14.60 | 14.68 | 14.25 | 14.40 | 3596 | NYSE | FRO | Thu, Nov 19, 2015 | 14.70 | 14.80 | 14.18 | 14.40 | 3595 | NYSE | FRO | Wed, Nov 18, 2015 | 14.75 | 14.80 | 14.11 | 14.55 | 3594 | NYSE | FRO | Tue, Nov 17, 2015 | 15.60 | 15.65 | 14.62 | 15.00 | 3593 | NYSE | FRO | Mon, Nov 16, 2015 | 15.20 | 15.75 | 14.90 | 15.75 | 3592 | NYSE | FRO | Fri, Nov 13, 2015 | 14.90 | 15.60 | 14.40 | 15.25 | 3591 | NYSE | FRO | Thu, Nov 12, 2015 | 14.90 | 15.20 | 14.83 | 14.95 | 3590 | NYSE | FRO | Wed, Nov 11, 2015 | 15.55 | 15.95 | 15.20 | 15.55 | 3589 | NYSE | FRO | Tue, Nov 10, 2015 | 16.60 | 16.70 | 16.00 | 16.40 | 3588 | NYSE | FRO | Mon, Nov 9, 2015 | 16.75 | 17.05 | 16.25 | 16.55 | 3587 | NYSE | FRO | Fri, Nov 6, 2015 | 16.00 | 16.30 | 15.85 | 16.25 | 3586 | NYSE | FRO | Thu, Nov 5, 2015 | 16.00 | 16.05 | 15.55 | 15.80 | 3585 | NYSE | FRO | Wed, Nov 4, 2015 | 16.55 | 16.60 | 15.95 | 16.00 | 3584 | NYSE | FRO | Tue, Nov 3, 2015 | 16.25 | 16.65 | 16.20 | 16.65 | 3583 | NYSE | FRO | Mon, Nov 2, 2015 | 16.30 | 16.50 | 15.60 | 16.10 | 3582 | NYSE | FRO | Fri, Oct 30, 2015 | 15.35 | 15.90 | 15.10 | 15.80 | 3581 | NYSE | FRO | Thu, Oct 29, 2015 | 15.10 | 15.55 | 14.85 | 15.05 | 3580 | NYSE | FRO | Wed, Oct 28, 2015 | 14.75 | 15.50 | 14.55 | 15.40 | 3579 | NYSE | FRO | Tue, Oct 27, 2015 | 14.95 | 15.10 | 14.50 | 14.80 | 3578 | NYSE | FRO | Mon, Oct 26, 2015 | 15.30 | 15.55 | 15.05 | 15.15 | 3577 | NYSE | FRO | Fri, Oct 23, 2015 | 15.25 | 15.55 | 15.05 | 15.30 | 3576 | NYSE | FRO | Thu, Oct 22, 2015 | 15.30 | 15.75 | 15.25 | 15.50 | 3575 | NYSE | FRO | Wed, Oct 21, 2015 | 15.65 | 15.90 | 15.30 | 15.45 | 3574 | NYSE | FRO | Tue, Oct 20, 2015 | 15.20 | 15.65 | 15.00 | 15.65 | 3573 | NYSE | FRO | Mon, Oct 19, 2015 | 16.10 | 16.20 | 15.05 | 15.40 | 3572 | NYSE | FRO | Fri, Oct 16, 2015 | 16.50 | 16.60 | 15.90 | 16.50 | 3571 | NYSE | FRO | Thu, Oct 15, 2015 | 16.15 | 16.40 | 15.90 | 16.40 | 3570 | NYSE | FRO | Wed, Oct 14, 2015 | 16.50 | 16.70 | 15.70 | 16.10 | 3569 | NYSE | FRO | Tue, Oct 13, 2015 | 16.35 | 16.60 | 15.90 | 16.15 | 3568 | NYSE | FRO | Mon, Oct 12, 2015 | 16.50 | 16.65 | 15.75 | 16.10 | 3567 | NYSE | FRO | Fri, Oct 9, 2015 | 16.20 | 16.45 | 15.55 | 15.85 | 3566 | NYSE | FRO | Thu, Oct 8, 2015 | 15.75 | 16.00 | 15.60 | 15.90 | 3565 | NYSE | FRO | Wed, Oct 7, 2015 | 15.45 | 15.45 | 14.65 | 15.20 | 3564 | NYSE | FRO | Tue, Oct 6, 2015 | 15.50 | 15.85 | 15.15 | 15.65 | 3563 | NYSE | FRO | Mon, Oct 5, 2015 | 15.30 | 15.35 | 14.85 | 15.15 | 3562 | NYSE | FRO | Fri, Oct 2, 2015 | 13.65 | 14.50 | 13.55 | 14.45 | 3561 | NYSE | FRO | Thu, Oct 1, 2015 | 13.80 | 13.93 | 13.35 | 13.60 | 3560 | NYSE | FRO | Wed, Sep 30, 2015 | 13.15 | 13.65 | 13.00 | 13.45 | 3559 | NYSE | FRO | Tue, Sep 29, 2015 | 12.90 | 13.10 | 12.45 | 12.50 | 3558 | NYSE | FRO | Mon, Sep 28, 2015 | 13.05 | 13.20 | 12.45 | 12.60 | 3557 | NYSE | FRO | Fri, Sep 25, 2015 | 13.60 | 13.75 | 12.95 | 12.95 | 3556 | NYSE | FRO | Thu, Sep 24, 2015 | 13.60 | 13.85 | 13.15 | 13.50 | 3555 | NYSE | FRO | Wed, Sep 23, 2015 | 14.20 | 14.25 | 13.35 | 13.70 | 3554 | NYSE | FRO | Tue, Sep 22, 2015 | 14.10 | 14.40 | 13.93 | 14.30 | 3553 | NYSE | FRO | Mon, Sep 21, 2015 | 14.65 | 14.95 | 14.05 | 14.45 | 3552 | NYSE | FRO | Fri, Sep 18, 2015 | 14.60 | 15.00 | 14.45 | 14.50 | 3551 | NYSE | FRO | Thu, Sep 17, 2015 | 14.15 | 14.55 | 14.05 | 14.40 | 3550 | NYSE | FRO | Wed, Sep 16, 2015 | 13.45 | 13.90 | 13.40 | 13.85 | 3549 | NYSE | FRO | Tue, Sep 15, 2015 | 12.95 | 13.30 | 12.90 | 13.25 | 3548 | NYSE | FRO | Mon, Sep 14, 2015 | 13.05 | 13.10 | 12.70 | 13.00 | 3547 | NYSE | FRO | Fri, Sep 11, 2015 | 13.20 | 13.55 | 12.80 | 13.45 | 3546 | NYSE | FRO | Thu, Sep 10, 2015 | 13.25 | 13.45 | 13.00 | 13.40 | 3545 | NYSE | FRO | Wed, Sep 9, 2015 | 13.50 | 13.65 | 13.00 | 13.25 | 3544 | NYSE | FRO | Tue, Sep 8, 2015 | 13.65 | 13.75 | 13.30 | 13.55 | 3543 | NYSE | FRO | Fri, Sep 4, 2015 | 13.25 | 13.60 | 13.20 | 13.50 | 3542 | NYSE | FRO | Thu, Sep 3, 2015 | 13.75 | 13.75 | 13.20 | 13.50 | 3541 | NYSE | FRO | Wed, Sep 2, 2015 | 13.10 | 13.25 | 12.75 | 13.20 | 3540 | NYSE | FRO | Tue, Sep 1, 2015 | 13.00 | 13.20 | 12.70 | 12.75 | 3539 | NYSE | FRO | Mon, Aug 31, 2015 | 13.05 | 13.75 | 12.90 | 13.30 | 3538 | NYSE | FRO | Fri, Aug 28, 2015 | 12.85 | 13.50 | 12.75 | 13.50 | 3537 | NYSE | FRO | Thu, Aug 27, 2015 | 12.85 | 13.15 | 12.35 | 12.75 | 3536 | NYSE | FRO | Wed, Aug 26, 2015 | 12.65 | 12.85 | 11.90 | 12.50 | 3535 | NYSE | FRO | Tue, Aug 25, 2015 | 11.80 | 11.90 | 11.50 | 11.60 | 3534 | NYSE | FRO | Mon, Aug 24, 2015 | 10.85 | 11.70 | 10.40 | 11.10 | 3533 | NYSE | FRO | Fri, Aug 21, 2015 | 11.95 | 12.15 | 11.40 | 11.75 | 3532 | NYSE | FRO | Thu, Aug 20, 2015 | 12.55 | 12.65 | 11.80 | 12.00 | 3531 | NYSE | FRO | Wed, Aug 19, 2015 | 13.35 | 13.35 | 12.60 | 12.75 | 3530 | NYSE | FRO | Tue, Aug 18, 2015 | 13.40 | 13.50 | 13.15 | 13.35 | 3529 | NYSE | FRO | Mon, Aug 17, 2015 | 13.05 | 13.75 | 12.90 | 13.45 | 3528 | NYSE | FRO | Fri, Aug 14, 2015 | 12.75 | 12.80 | 12.50 | 12.60 | 3527 | NYSE | FRO | Thu, Aug 13, 2015 | 12.65 | 12.95 | 12.35 | 12.95 | 3526 | NYSE | FRO | Wed, Aug 12, 2015 | 12.80 | 12.90 | 12.30 | 12.45 | 3525 | NYSE | FRO | Tue, Aug 11, 2015 | 13.05 | 13.30 | 12.90 | 13.05 | 3524 | NYSE | FRO | Mon, Aug 10, 2015 | 13.10 | 13.25 | 12.55 | 13.20 | 3523 | NYSE | FRO | Fri, Aug 7, 2015 | 14.10 | 14.20 | 13.75 | 14.05 | 3522 | NYSE | FRO | Thu, Aug 6, 2015 | 13.80 | 14.55 | 13.75 | 14.50 | 3521 | NYSE | FRO | Wed, Aug 5, 2015 | 14.50 | 14.50 | 13.75 | 14.15 | 3520 | NYSE | FRO | Tue, Aug 4, 2015 | 14.80 | 15.20 | 14.60 | 14.75 | 3519 | NYSE | FRO | Mon, Aug 3, 2015 | 14.95 | 15.00 | 14.35 | 14.75 | 3518 | NYSE | FRO | Fri, Jul 31, 2015 | 15.45 | 15.80 | 15.00 | 15.45 | 3517 | NYSE | FRO | Thu, Jul 30, 2015 | 16.10 | 16.10 | 15.60 | 15.85 | 3516 | NYSE | FRO | Wed, Jul 29, 2015 | 15.80 | 16.50 | 15.70 | 16.50 | 3515 | NYSE | FRO | Tue, Jul 28, 2015 | 15.50 | 15.75 | 15.20 | 15.55 | 3514 | NYSE | FRO | Mon, Jul 27, 2015 | 15.95 | 15.95 | 14.95 | 15.25 | 3513 | NYSE | FRO | Fri, Jul 24, 2015 | 15.43 | 15.80 | 15.25 | 15.60 | 3512 | NYSE | FRO | Thu, Jul 23, 2015 | 16.25 | 16.70 | 15.05 | 15.80 | 3511 | NYSE | FRO | Wed, Jul 22, 2015 | 15.40 | 17.00 | 15.30 | 16.75 | 3510 | NYSE | FRO | Tue, Jul 21, 2015 | 15.45 | 15.65 | 14.55 | 14.95 | 3509 | NYSE | FRO | Mon, Jul 20, 2015 | 13.48 | 13.75 | 13.20 | 13.65 | 3508 | NYSE | FRO | Fri, Jul 17, 2015 | 12.70 | 12.85 | 12.45 | 12.60 | 3507 | NYSE | FRO | Thu, Jul 16, 2015 | 12.85 | 12.85 | 12.30 | 12.60 | 3506 | NYSE | FRO | Wed, Jul 15, 2015 | 12.65 | 12.90 | 12.40 | 12.80 | 3505 | NYSE | FRO | Tue, Jul 14, 2015 | 12.00 | 12.29 | 11.90 | 12.10 | 3504 | NYSE | FRO | Mon, Jul 13, 2015 | 12.00 | 12.10 | 11.75 | 11.85 | 3503 | NYSE | FRO | Fri, Jul 10, 2015 | 12.10 | 12.15 | 11.60 | 12.05 | 3502 | NYSE | FRO | Thu, Jul 9, 2015 | 11.85 | 12.15 | 11.60 | 11.65 | 3501 | NYSE | FRO | Wed, Jul 8, 2015 | 11.65 | 11.70 | 11.05 | 11.20 | 3500 | NYSE | FRO | Tue, Jul 7, 2015 | 11.85 | 11.90 | 11.55 | 11.85 | 3499 | NYSE | FRO | Mon, Jul 6, 2015 | 12.15 | 12.20 | 11.93 | 12.10 | 3498 | NYSE | FRO | Thu, Jul 2, 2015 | 12.25 | 12.65 | 11.90 | 12.05 | 3497 | NYSE | FRO | Wed, Jul 1, 2015 | 12.75 | 13.00 | 12.40 | 12.90 | 3496 | NYSE | FRO | Tue, Jun 30, 2015 | 12.95 | 12.95 | 12.07 | 12.20 | 3495 | NYSE | FRO | Mon, Jun 29, 2015 | 13.10 | 13.35 | 12.70 | 12.80 | 3494 | NYSE | FRO | Fri, Jun 26, 2015 | 13.45 | 13.60 | 13.15 | 13.40 | 3493 | NYSE | FRO | Thu, Jun 25, 2015 | 14.00 | 14.05 | 13.15 | 13.35 | 3492 | NYSE | FRO | Wed, Jun 24, 2015 | 13.80 | 14.10 | 13.70 | 14.00 | 3491 | NYSE | FRO | Tue, Jun 23, 2015 | 13.70 | 14.05 | 13.55 | 14.00 | 3490 | NYSE | FRO | Mon, Jun 22, 2015 | 14.05 | 14.25 | 13.80 | 13.95 | 3489 | NYSE | FRO | Fri, Jun 19, 2015 | 13.65 | 13.90 | 13.60 | 13.70 | 3488 | NYSE | FRO | Thu, Jun 18, 2015 | 13.61 | 13.75 | 13.45 | 13.60 | 3487 | NYSE | FRO | Wed, Jun 17, 2015 | 13.80 | 13.85 | 13.15 | 13.35 | 3486 | NYSE | FRO | Tue, Jun 16, 2015 | 13.75 | 14.10 | 13.35 | 13.60 | 3485 | NYSE | FRO | Mon, Jun 15, 2015 | 14.15 | 14.35 | 13.80 | 14.00 | 3484 | NYSE | FRO | Fri, Jun 12, 2015 | 13.75 | 14.80 | 13.40 | 14.75 | 3483 | NYSE | FRO | Thu, Jun 11, 2015 | 14.50 | 14.65 | 14.10 | 14.35 | 3482 | NYSE | FRO | Wed, Jun 10, 2015 | 14.05 | 14.50 | 13.80 | 14.50 | 3481 | NYSE | FRO | Tue, Jun 9, 2015 | 13.80 | 14.00 | 13.66 | 13.85 | 3480 | NYSE | FRO | Mon, Jun 8, 2015 | 14.00 | 14.10 | 13.65 | 13.75 | 3479 | NYSE | FRO | Fri, Jun 5, 2015 | 13.65 | 13.95 | 13.55 | 13.65 | 3478 | NYSE | FRO | Thu, Jun 4, 2015 | 13.95 | 14.25 | 13.30 | 13.55 | 3477 | NYSE | FRO | Wed, Jun 3, 2015 | 14.00 | 14.40 | 13.80 | 14.25 | 3476 | NYSE | FRO | Tue, Jun 2, 2015 | 13.53 | 14.45 | 13.35 | 14.40 | 3475 | NYSE | FRO | Mon, Jun 1, 2015 | 13.25 | 13.85 | 13.05 | 13.70 | 3474 | NYSE | FRO | Fri, May 29, 2015 | 14.35 | 14.35 | 12.50 | 12.90 | 3473 | NYSE | FRO | Thu, May 28, 2015 | 14.85 | 15.60 | 14.35 | 15.30 | 3472 | NYSE | FRO | Wed, May 27, 2015 | 14.70 | 15.65 | 14.60 | 14.95 | 3471 | NYSE | FRO | Tue, May 26, 2015 | 14.25 | 14.60 | 14.00 | 14.25 | 3470 | NYSE | FRO | Fri, May 22, 2015 | 14.55 | 15.20 | 14.20 | 14.95 | 3469 | NYSE | FRO | Thu, May 21, 2015 | 13.30 | 13.90 | 13.25 | 13.65 | 3468 | NYSE | FRO | Wed, May 20, 2015 | 13.25 | 13.75 | 13.10 | 13.40 | 3467 | NYSE | FRO | Tue, May 19, 2015 | 13.50 | 13.60 | 12.75 | 13.20 | 3466 | NYSE | FRO | Mon, May 18, 2015 | 14.00 | 14.05 | 13.50 | 13.55 | 3465 | NYSE | FRO | Fri, May 15, 2015 | 13.20 | 14.20 | 12.60 | 14.00 | 3464 | NYSE | FRO | Thu, May 14, 2015 | 12.15 | 12.95 | 12.15 | 12.90 | 3463 | NYSE | FRO | Wed, May 13, 2015 | 12.25 | 12.40 | 11.75 | 12.05 | 3462 | NYSE | FRO | Tue, May 12, 2015 | 12.03 | 12.45 | 11.80 | 11.90 | 3461 | NYSE | FRO | Mon, May 11, 2015 | 12.25 | 12.40 | 11.55 | 11.80 | 3460 | NYSE | FRO | Fri, May 8, 2015 | 12.40 | 12.55 | 11.90 | 12.10 | 3459 | NYSE | FRO | Thu, May 7, 2015 | 12.20 | 12.30 | 11.75 | 11.80 | 3458 | NYSE | FRO | Wed, May 6, 2015 | 12.50 | 12.75 | 11.60 | 12.05 | 3457 | NYSE | FRO | Tue, May 5, 2015 | 12.55 | 13.05 | 12.25 | 12.40 | 3456 | NYSE | FRO | Mon, May 4, 2015 | 12.75 | 12.95 | 12.30 | 12.45 | 3455 | NYSE | FRO | Fri, May 1, 2015 | 12.55 | 12.80 | 12.10 | 12.50 | 3454 | NYSE | FRO | Thu, Apr 30, 2015 | 13.10 | 13.15 | 12.55 | 12.80 | 3453 | NYSE | FRO | Wed, Apr 29, 2015 | 13.00 | 13.05 | 12.25 | 12.40 | 3452 | NYSE | FRO | Tue, Apr 28, 2015 | 13.10 | 13.38 | 12.95 | 13.20 | 3451 | NYSE | FRO | Mon, Apr 27, 2015 | 13.35 | 13.80 | 13.00 | 13.10 | 3450 | NYSE | FRO | Fri, Apr 24, 2015 | 13.60 | 13.71 | 13.20 | 13.55 | 3449 | NYSE | FRO | Thu, Apr 23, 2015 | 14.05 | 14.15 | 13.75 | 14.00 | 3448 | NYSE | FRO | Wed, Apr 22, 2015 | 14.75 | 14.75 | 13.55 | 13.85 | 3447 | NYSE | FRO | Tue, Apr 21, 2015 | 15.15 | 15.25 | 14.55 | 14.85 | 3446 | NYSE | FRO | Mon, Apr 20, 2015 | 14.15 | 14.65 | 13.75 | 14.50 | 3445 | NYSE | FRO | Fri, Apr 17, 2015 | 13.90 | 14.35 | 13.80 | 14.05 | 3444 | NYSE | FRO | Thu, Apr 16, 2015 | 14.80 | 14.80 | 13.70 | 14.25 | 3443 | NYSE | FRO | Wed, Apr 15, 2015 | 15.35 | 15.60 | 14.50 | 14.65 | 3442 | NYSE | FRO | Tue, Apr 14, 2015 | 14.35 | 15.40 | 14.20 | 14.85 | 3441 | NYSE | FRO | Mon, Apr 13, 2015 | 14.35 | 14.70 | 13.50 | 14.15 | 3440 | NYSE | FRO | Fri, Apr 10, 2015 | 12.00 | 13.35 | 12.00 | 13.15 | 3439 | NYSE | FRO | Thu, Apr 9, 2015 | 11.70 | 11.95 | 11.30 | 11.55 | 3438 | NYSE | FRO | Wed, Apr 8, 2015 | 11.65 | 12.05 | 11.00 | 11.60 | 3437 | NYSE | FRO | Tue, Apr 7, 2015 | 11.30 | 11.75 | 11.10 | 11.30 | 3436 | NYSE | FRO | Mon, Apr 6, 2015 | 12.00 | 12.00 | 11.00 | 11.25 | 3435 | NYSE | FRO | Thu, Apr 2, 2015 | 11.05 | 11.90 | 11.00 | 11.90 | 3434 | NYSE | FRO | Wed, Apr 1, 2015 | 11.25 | 11.40 | 10.85 | 11.20 | 3433 | NYSE | FRO | Tue, Mar 31, 2015 | 11.00 | 11.40 | 10.95 | 11.20 | 3432 | NYSE | FRO | Mon, Mar 30, 2015 | 11.75 | 11.83 | 10.85 | 11.15 | 3431 | NYSE | FRO | Fri, Mar 27, 2015 | 11.90 | 12.10 | 11.52 | 11.85 | 3430 | NYSE | FRO | Thu, Mar 26, 2015 | 12.05 | 12.20 | 11.75 | 11.95 | 3429 | NYSE | FRO | Wed, Mar 25, 2015 | 12.35 | 12.50 | 11.55 | 11.55 | 3428 | NYSE | FRO | Tue, Mar 24, 2015 | 12.30 | 12.40 | 12.05 | 12.30 | 3427 | NYSE | FRO | Mon, Mar 23, 2015 | 12.35 | 12.40 | 11.90 | 12.00 | 3426 | NYSE | FRO | Fri, Mar 20, 2015 | 12.75 | 12.85 | 12.00 | 12.00 | 3425 | NYSE | FRO | Thu, Mar 19, 2015 | 12.45 | 13.00 | 12.40 | 12.70 | 3424 | NYSE | FRO | Wed, Mar 18, 2015 | 11.85 | 12.55 | 11.80 | 12.50 | 3423 | NYSE | FRO | Tue, Mar 17, 2015 | 12.40 | 12.45 | 11.80 | 11.95 | 3422 | NYSE | FRO | Mon, Mar 16, 2015 | 12.15 | 12.65 | 12.00 | 12.40 | 3421 | NYSE | FRO | Fri, Mar 13, 2015 | 12.40 | 12.50 | 12.05 | 12.25 | 3420 | NYSE | FRO | Thu, Mar 12, 2015 | 12.25 | 12.60 | 12.20 | 12.50 | 3419 | NYSE | FRO | Wed, Mar 11, 2015 | 11.80 | 12.20 | 11.80 | 12.00 | 3418 | NYSE | FRO | Tue, Mar 10, 2015 | 12.25 | 12.45 | 11.75 | 11.75 | 3417 | NYSE | FRO | Mon, Mar 9, 2015 | 12.35 | 12.80 | 12.35 | 12.35 | 3416 | NYSE | FRO | Fri, Mar 6, 2015 | 12.70 | 12.80 | 12.25 | 12.45 | 3415 | NYSE | FRO | Thu, Mar 5, 2015 | 12.85 | 13.20 | 12.56 | 12.80 | 3414 | NYSE | FRO | Wed, Mar 4, 2015 | 12.60 | 13.00 | 12.55 | 13.00 | 3413 | NYSE | FRO | Tue, Mar 3, 2015 | 12.60 | 13.00 | 12.30 | 12.90 | 3412 | NYSE | FRO | Mon, Mar 2, 2015 | 12.25 | 12.85 | 12.25 | 12.75 | 3411 | NYSE | FRO | Fri, Feb 27, 2015 | 13.20 | 13.40 | 12.45 | 12.55 | 3410 | NYSE | FRO | Thu, Feb 26, 2015 | 14.15 | 14.29 | 13.30 | 13.90 | 3409 | NYSE | FRO | Wed, Feb 25, 2015 | 12.15 | 12.45 | 11.80 | 12.15 | 3408 | NYSE | FRO | Tue, Feb 24, 2015 | 12.40 | 12.60 | 12.20 | 12.25 | 3407 | NYSE | FRO | Mon, Feb 23, 2015 | 13.05 | 13.40 | 12.65 | 13.05 | 3406 | NYSE | FRO | Fri, Feb 20, 2015 | 13.45 | 13.70 | 12.80 | 13.30 | 3405 | NYSE | FRO | Thu, Feb 19, 2015 | 14.20 | 14.30 | 13.60 | 13.70 | 3404 | NYSE | FRO | Wed, Feb 18, 2015 | 13.75 | 14.10 | 13.65 | 14.10 | 3403 | NYSE | FRO | Tue, Feb 17, 2015 | 14.30 | 14.40 | 13.75 | 13.95 | 3402 | NYSE | FRO | Fri, Feb 13, 2015 | 14.70 | 15.40 | 14.60 | 14.80 | 3401 | NYSE | FRO | Thu, Feb 12, 2015 | 14.05 | 14.70 | 13.95 | 14.45 | 3400 | NYSE | FRO | Wed, Feb 11, 2015 | 13.80 | 14.60 | 13.60 | 14.55 | 3399 | NYSE | FRO | Tue, Feb 10, 2015 | 14.25 | 14.60 | 13.75 | 14.00 | 3398 | NYSE | FRO | Mon, Feb 9, 2015 | 13.00 | 14.60 | 12.90 | 14.50 | 3397 | NYSE | FRO | Fri, Feb 6, 2015 | 13.55 | 14.00 | 12.75 | 13.00 | 3396 | NYSE | FRO | Thu, Feb 5, 2015 | 13.30 | 14.20 | 13.10 | 13.65 | 3395 | NYSE | FRO | Wed, Feb 4, 2015 | 12.45 | 13.15 | 12.00 | 13.00 | 3394 | NYSE | FRO | Tue, Feb 3, 2015 | 13.55 | 13.55 | 12.25 | 12.60 | 3393 | NYSE | FRO | Mon, Feb 2, 2015 | 12.60 | 14.15 | 12.40 | 13.05 | 3392 | NYSE | FRO | Fri, Jan 30, 2015 | 11.80 | 12.20 | 11.45 | 11.55 | 3391 | NYSE | FRO | Thu, Jan 29, 2015 | 14.15 | 14.20 | 11.75 | 12.15 | 3390 | NYSE | FRO | Wed, Jan 28, 2015 | 15.55 | 16.00 | 14.80 | 14.95 | 3389 | NYSE | FRO | Tue, Jan 27, 2015 | 16.35 | 17.00 | 15.50 | 15.60 | 3388 | NYSE | FRO | Mon, Jan 26, 2015 | 15.95 | 16.35 | 15.48 | 16.30 | 3387 | NYSE | FRO | Fri, Jan 23, 2015 | 15.60 | 15.85 | 14.75 | 15.35 | 3386 | NYSE | FRO | Thu, Jan 22, 2015 | 15.10 | 15.95 | 14.60 | 15.15 | 3385 | NYSE | FRO | Wed, Jan 21, 2015 | 16.75 | 17.00 | 14.65 | 14.85 | 3384 | NYSE | FRO | Tue, Jan 20, 2015 | 17.30 | 18.35 | 16.95 | 17.70 | 3383 | NYSE | FRO | Fri, Jan 16, 2015 | 16.35 | 17.10 | 16.05 | 16.75 | 3382 | NYSE | FRO | Thu, Jan 15, 2015 | 17.60 | 18.25 | 16.25 | 16.95 | 3381 | NYSE | FRO | Wed, Jan 14, 2015 | 19.05 | 19.50 | 17.65 | 19.00 | 3380 | NYSE | FRO | Tue, Jan 13, 2015 | 22.55 | 22.60 | 19.15 | 20.20 | 3379 | NYSE | FRO | Mon, Jan 12, 2015 | 20.40 | 25.25 | 20.00 | 23.15 | 3378 | NYSE | FRO | Fri, Jan 9, 2015 | 19.10 | 21.25 | 18.55 | 19.70 | 3377 | NYSE | FRO | Thu, Jan 8, 2015 | 17.20 | 19.50 | 16.35 | 18.80 | 3376 | NYSE | FRO | Wed, Jan 7, 2015 | 17.10 | 17.75 | 15.80 | 16.80 | 3375 | NYSE | FRO | Tue, Jan 6, 2015 | 14.60 | 16.35 | 14.15 | 15.80 | 3374 | NYSE | FRO | Mon, Jan 5, 2015 | 12.35 | 13.35 | 12.06 | 12.80 | 3373 | NYSE | FRO | Fri, Jan 2, 2015 | 12.75 | 13.20 | 12.15 | 12.55 | 3372 | NYSE | FRO | Wed, Dec 31, 2014 | 12.75 | 13.35 | 12.50 | 12.55 | 3371 | NYSE | FRO | Tue, Dec 30, 2014 | 12.00 | 13.50 | 11.95 | 12.95 | 3370 | NYSE | FRO | Mon, Dec 29, 2014 | 12.30 | 12.35 | 11.75 | 12.00 | 3369 | NYSE | FRO | Fri, Dec 26, 2014 | 12.25 | 12.90 | 12.00 | 12.30 | 3368 | NYSE | FRO | Wed, Dec 24, 2014 | 12.05 | 12.25 | 11.65 | 12.15 | 3367 | NYSE | FRO | Tue, Dec 23, 2014 | 12.20 | 12.35 | 11.55 | 12.20 | 3366 | NYSE | FRO | Mon, Dec 22, 2014 | 13.55 | 13.55 | 12.15 | 12.55 | 3365 | NYSE | FRO | Fri, Dec 19, 2014 | 13.25 | 13.60 | 12.22 | 13.05 | 3364 | NYSE | FRO | Thu, Dec 18, 2014 | 13.00 | 13.20 | 12.45 | 13.10 | 3363 | NYSE | FRO | Wed, Dec 17, 2014 | 10.80 | 12.00 | 10.30 | 11.45 | 3362 | NYSE | FRO | Tue, Dec 16, 2014 | 12.65 | 13.20 | 11.30 | 11.45 | 3361 | NYSE | FRO | Mon, Dec 15, 2014 | 12.75 | 14.75 | 12.65 | 14.35 | 3360 | NYSE | FRO | Fri, Dec 12, 2014 | 10.15 | 11.70 | 9.40 | 11.25 | 3359 | NYSE | FRO | Thu, Dec 11, 2014 | 7.85 | 8.70 | 7.55 | 8.15 | 3358 | NYSE | FRO | Wed, Dec 10, 2014 | 7.10 | 7.30 | 7.05 | 7.10 | 3357 | NYSE | FRO | Tue, Dec 9, 2014 | 6.85 | 7.05 | 6.80 | 7.00 | 3356 | NYSE | FRO | Mon, Dec 8, 2014 | 7.00 | 7.00 | 6.65 | 6.70 | 3355 | NYSE | FRO | Fri, Dec 5, 2014 | 6.85 | 6.85 | 6.70 | 6.75 | 3354 | NYSE | FRO | Thu, Dec 4, 2014 | 6.65 | 6.90 | 6.65 | 6.75 | 3353 | NYSE | FRO | Wed, Dec 3, 2014 | 7.00 | 7.15 | 6.65 | 6.70 | 3352 | NYSE | FRO | Tue, Dec 2, 2014 | 6.65 | 7.25 | 6.65 | 7.05 | 3351 | NYSE | FRO | Mon, Dec 1, 2014 | 6.85 | 7.20 | 6.75 | 6.80 | 3350 | NYSE | FRO | Fri, Nov 28, 2014 | 6.05 | 6.30 | 6.05 | 6.20 | 3349 | NYSE | FRO | Wed, Nov 26, 2014 | 6.10 | 6.25 | 6.10 | 6.10 | 3348 | NYSE | FRO | Tue, Nov 25, 2014 | 6.40 | 6.45 | 5.93 | 6.25 | 3347 | NYSE | FRO | Mon, Nov 24, 2014 | 6.85 | 6.90 | 6.65 | 6.65 | 3346 | NYSE | FRO | Fri, Nov 21, 2014 | 6.90 | 6.90 | 6.60 | 6.75 | 3345 | NYSE | FRO | Thu, Nov 20, 2014 | 6.55 | 6.62 | 6.35 | 6.55 | 3344 | NYSE | FRO | Wed, Nov 19, 2014 | 6.50 | 6.55 | 6.30 | 6.50 | 3343 | NYSE | FRO | Tue, Nov 18, 2014 | 6.75 | 6.90 | 6.50 | 6.55 | 3342 | NYSE | FRO | Mon, Nov 17, 2014 | 6.50 | 6.65 | 6.50 | 6.60 | 3341 | NYSE | FRO | Fri, Nov 14, 2014 | 6.55 | 6.55 | 6.35 | 6.55 | 3340 | NYSE | FRO | Thu, Nov 13, 2014 | 6.65 | 6.75 | 6.55 | 6.65 | 3339 | NYSE | FRO | Wed, Nov 12, 2014 | 6.75 | 6.75 | 6.45 | 6.65 | 3338 | NYSE | FRO | Tue, Nov 11, 2014 | 6.90 | 6.95 | 6.60 | 6.70 | 3337 | NYSE | FRO | Mon, Nov 10, 2014 | 7.15 | 7.15 | 6.80 | 6.90 | 3336 | NYSE | FRO | Fri, Nov 7, 2014 | 7.05 | 7.10 | 6.90 | 7.00 | 3335 | NYSE | FRO | Thu, Nov 6, 2014 | 7.00 | 7.00 | 6.76 | 7.00 | 3334 | NYSE | FRO | Wed, Nov 5, 2014 | 7.10 | 7.15 | 6.83 | 6.95 | 3333 | NYSE | FRO | Tue, Nov 4, 2014 | 7.05 | 7.20 | 6.70 | 6.95 | 3332 | NYSE | FRO | Mon, Nov 3, 2014 | 7.30 | 7.41 | 7.10 | 7.15 | 3331 | NYSE | FRO | Fri, Oct 31, 2014 | 7.05 | 7.15 | 6.95 | 7.05 | 3330 | NYSE | FRO | Thu, Oct 30, 2014 | 7.10 | 7.20 | 6.85 | 7.00 | 3329 | NYSE | FRO | Wed, Oct 29, 2014 | 7.45 | 7.50 | 6.90 | 6.95 | 3328 | NYSE | FRO | Tue, Oct 28, 2014 | 8.00 | 8.55 | 7.25 | 7.35 | 3327 | NYSE | FRO | Mon, Oct 27, 2014 | 8.00 | 8.05 | 7.40 | 7.45 | 3326 | NYSE | FRO | Fri, Oct 24, 2014 | 8.30 | 8.35 | 7.80 | 8.05 | 3325 | NYSE | FRO | Thu, Oct 23, 2014 | 8.55 | 8.60 | 8.20 | 8.30 | 3324 | NYSE | FRO | Wed, Oct 22, 2014 | 8.65 | 8.85 | 8.25 | 8.25 | 3323 | NYSE | FRO | Tue, Oct 21, 2014 | 8.35 | 8.70 | 8.35 | 8.60 | 3322 | NYSE | FRO | Mon, Oct 20, 2014 | 8.10 | 8.65 | 8.00 | 8.25 | 3321 | NYSE | FRO | Fri, Oct 17, 2014 | 8.20 | 8.95 | 7.90 | 8.05 | 3320 | NYSE | FRO | Thu, Oct 16, 2014 | 7.20 | 8.30 | 7.20 | 7.80 | 3319 | NYSE | FRO | Wed, Oct 15, 2014 | 6.80 | 7.45 | 6.60 | 7.40 | 3318 | NYSE | FRO | Tue, Oct 14, 2014 | 6.75 | 7.25 | 6.75 | 6.95 | 3317 | NYSE | FRO | Mon, Oct 13, 2014 | 7.10 | 7.19 | 6.60 | 6.75 | 3316 | NYSE | FRO | Fri, Oct 10, 2014 | 6.95 | 7.25 | 6.75 | 6.85 | 3315 | NYSE | FRO | Thu, Oct 9, 2014 | 7.00 | 7.40 | 6.95 | 7.25 | 3314 | NYSE | FRO | Wed, Oct 8, 2014 | 6.55 | 6.95 | 6.40 | 6.90 | 3313 | NYSE | FRO | Tue, Oct 7, 2014 | 6.75 | 6.90 | 6.45 | 6.50 | 3312 | NYSE | FRO | Mon, Oct 6, 2014 | 7.05 | 7.10 | 6.85 | 6.90 | 3311 | NYSE | FRO | Fri, Oct 3, 2014 | 7.25 | 7.25 | 7.00 | 7.05 | 3310 | NYSE | FRO | Thu, Oct 2, 2014 | 7.35 | 7.45 | 7.15 | 7.30 | 3309 | NYSE | FRO | Wed, Oct 1, 2014 | 6.90 | 7.40 | 6.70 | 7.20 | 3308 | NYSE | FRO | Tue, Sep 30, 2014 | 6.50 | 6.50 | 6.20 | 6.30 | 3307 | NYSE | FRO | Mon, Sep 29, 2014 | 6.40 | 6.50 | 6.20 | 6.35 | 3306 | NYSE | FRO | Fri, Sep 26, 2014 | 6.00 | 6.25 | 5.90 | 6.25 | 3305 | NYSE | FRO | Thu, Sep 25, 2014 | 6.40 | 6.45 | 5.95 | 5.95 | 3304 | NYSE | FRO | Wed, Sep 24, 2014 | 6.40 | 6.45 | 6.30 | 6.30 | 3303 | NYSE | FRO | Tue, Sep 23, 2014 | 6.30 | 6.40 | 6.20 | 6.25 | 3302 | NYSE | FRO | Mon, Sep 22, 2014 | 6.80 | 6.80 | 6.30 | 6.45 | 3301 | NYSE | FRO | Fri, Sep 19, 2014 | 7.15 | 7.25 | 6.60 | 6.95 | 3300 | NYSE | FRO | Thu, Sep 18, 2014 | 7.35 | 7.35 | 7.00 | 7.10 | 3299 | NYSE | FRO | Wed, Sep 17, 2014 | 7.65 | 7.75 | 7.10 | 7.30 | 3298 | NYSE | FRO | Tue, Sep 16, 2014 | 7.50 | 8.05 | 7.50 | 7.80 | 3297 | NYSE | FRO | Mon, Sep 15, 2014 | 7.65 | 7.80 | 7.40 | 7.45 | 3296 | NYSE | FRO | Fri, Sep 12, 2014 | 7.95 | 8.05 | 7.55 | 7.80 | 3295 | NYSE | FRO | Thu, Sep 11, 2014 | 7.95 | 8.15 | 7.90 | 7.95 | 3294 | NYSE | FRO | Wed, Sep 10, 2014 | 7.85 | 8.05 | 7.85 | 8.00 | 3293 | NYSE | FRO | Tue, Sep 9, 2014 | 8.00 | 8.06 | 7.85 | 7.90 | 3292 | NYSE | FRO | Mon, Sep 8, 2014 | 8.30 | 8.45 | 7.95 | 8.10 | 3291 | NYSE | FRO | Fri, Sep 5, 2014 | 7.90 | 8.45 | 7.65 | 8.15 | 3290 | NYSE | FRO | Thu, Sep 4, 2014 | 9.00 | 9.00 | 7.55 | 7.75 | 3289 | NYSE | FRO | Wed, Sep 3, 2014 | 10.05 | 10.05 | 8.80 | 8.90 | 3288 | NYSE | FRO | Tue, Sep 2, 2014 | 10.00 | 10.15 | 10.00 | 10.10 | 3287 | NYSE | FRO | Fri, Aug 29, 2014 | 10.60 | 10.60 | 9.95 | 10.25 | 3286 | NYSE | FRO | Thu, Aug 28, 2014 | 11.90 | 12.00 | 10.90 | 11.25 | 3285 | NYSE | FRO | Wed, Aug 27, 2014 | 12.85 | 13.10 | 12.80 | 12.90 | 3284 | NYSE | FRO | Tue, Aug 26, 2014 | 12.95 | 13.50 | 12.25 | 12.80 | 3283 | NYSE | FRO | Mon, Aug 25, 2014 | 13.00 | 13.05 | 12.80 | 12.90 | 3282 | NYSE | FRO | Fri, Aug 22, 2014 | 12.90 | 13.10 | 12.73 | 13.00 | 3281 | NYSE | FRO | Thu, Aug 21, 2014 | 13.30 | 13.50 | 12.30 | 12.70 | 3280 | NYSE | FRO | Wed, Aug 20, 2014 | 13.15 | 13.65 | 13.05 | 13.25 | 3279 | NYSE | FRO | Tue, Aug 19, 2014 | 13.30 | 13.35 | 12.60 | 12.90 | 3278 | NYSE | FRO | Mon, Aug 18, 2014 | 13.60 | 13.76 | 13.20 | 13.35 | 3277 | NYSE | FRO | Fri, Aug 15, 2014 | 13.50 | 13.85 | 13.05 | 13.40 | 3276 | NYSE | FRO | Thu, Aug 14, 2014 | 12.95 | 13.25 | 12.60 | 12.90 | 3275 | NYSE | FRO | Wed, Aug 13, 2014 | 11.70 | 12.55 | 11.70 | 12.20 | 3274 | NYSE | FRO | Tue, Aug 12, 2014 | 11.75 | 11.85 | 11.60 | 11.65 | 3273 | NYSE | FRO | Mon, Aug 11, 2014 | 11.20 | 12.05 | 11.20 | 11.80 | 3272 | NYSE | FRO | Fri, Aug 8, 2014 | 11.20 | 11.30 | 10.95 | 11.00 | 3271 | NYSE | FRO | Thu, Aug 7, 2014 | 11.50 | 11.65 | 11.00 | 11.20 | 3270 | NYSE | FRO | Wed, Aug 6, 2014 | 11.60 | 11.85 | 11.55 | 11.75 | 3269 | NYSE | FRO | Tue, Aug 5, 2014 | 12.05 | 12.15 | 11.75 | 11.95 | 3268 | NYSE | FRO | Mon, Aug 4, 2014 | 11.80 | 12.15 | 11.60 | 12.15 | 3267 | NYSE | FRO | Fri, Aug 1, 2014 | 12.00 | 12.15 | 11.45 | 11.90 | 3266 | NYSE | FRO | Thu, Jul 31, 2014 | 12.25 | 12.55 | 12.05 | 12.05 | 3265 | NYSE | FRO | Wed, Jul 30, 2014 | 12.45 | 12.70 | 12.30 | 12.60 | 3264 | NYSE | FRO | Tue, Jul 29, 2014 | 12.40 | 12.60 | 12.15 | 12.45 | 3263 | NYSE | FRO | Mon, Jul 28, 2014 | 12.80 | 12.80 | 12.15 | 12.20 | 3262 | NYSE | FRO | Fri, Jul 25, 2014 | 12.65 | 12.80 | 12.45 | 12.80 | 3261 | NYSE | FRO | Thu, Jul 24, 2014 | 13.45 | 13.50 | 12.70 | 12.85 | 3260 | NYSE | FRO | Wed, Jul 23, 2014 | 13.75 | 13.75 | 12.85 | 13.25 | 3259 | NYSE | FRO | Tue, Jul 22, 2014 | 13.15 | 13.55 | 13.05 | 13.50 | 3258 | NYSE | FRO | Mon, Jul 21, 2014 | 12.80 | 13.15 | 12.55 | 12.95 | 3257 | NYSE | FRO | Fri, Jul 18, 2014 | 12.50 | 13.10 | 12.50 | 12.90 | 3256 | NYSE | FRO | Thu, Jul 17, 2014 | 12.70 | 12.90 | 12.20 | 12.35 | 3255 | NYSE | FRO | Wed, Jul 16, 2014 | 13.25 | 13.30 | 12.75 | 12.85 | 3254 | NYSE | FRO | Tue, Jul 15, 2014 | 13.25 | 13.40 | 12.90 | 13.15 | 3253 | NYSE | FRO | Mon, Jul 14, 2014 | 13.15 | 13.80 | 13.15 | 13.70 | 3252 | NYSE | FRO | Fri, Jul 11, 2014 | 12.75 | 13.63 | 12.55 | 13.35 | 3251 | NYSE | FRO | Thu, Jul 10, 2014 | 12.60 | 12.70 | 12.25 | 12.50 | 3250 | NYSE | FRO | Wed, Jul 9, 2014 | 13.05 | 13.25 | 12.75 | 12.85 | 3249 | NYSE | FRO | Tue, Jul 8, 2014 | 13.60 | 13.65 | 12.85 | 12.95 | 3248 | NYSE | FRO | Mon, Jul 7, 2014 | 14.15 | 14.20 | 13.50 | 13.60 | 3247 | NYSE | FRO | Thu, Jul 3, 2014 | 14.40 | 14.45 | 13.90 | 14.00 | 3246 | NYSE | FRO | Wed, Jul 2, 2014 | 14.85 | 15.25 | 14.40 | 14.60 | 3245 | NYSE | FRO | Tue, Jul 1, 2014 | 14.40 | 15.25 | 14.40 | 14.75 | 3244 | NYSE | FRO | Mon, Jun 30, 2014 | 14.50 | 14.70 | 14.30 | 14.60 | 3243 | NYSE | FRO | Fri, Jun 27, 2014 | 14.30 | 14.85 | 14.25 | 14.70 | 3242 | NYSE | FRO | Thu, Jun 26, 2014 | 14.95 | 14.95 | 14.10 | 14.40 | 3241 | NYSE | FRO | Wed, Jun 25, 2014 | 15.05 | 15.40 | 14.10 | 14.55 | 3240 | NYSE | FRO | Tue, Jun 24, 2014 | 15.50 | 15.80 | 14.60 | 14.85 | 3239 | NYSE | FRO | Mon, Jun 23, 2014 | 14.70 | 15.60 | 14.40 | 14.60 | 3238 | NYSE | FRO | Fri, Jun 20, 2014 | 12.75 | 14.95 | 12.75 | 14.40 | 3237 | NYSE | FRO | Thu, Jun 19, 2014 | 12.40 | 12.65 | 12.32 | 12.60 | 3236 | NYSE | FRO | Wed, Jun 18, 2014 | 12.35 | 12.65 | 12.20 | 12.55 | 3235 | NYSE | FRO | Tue, Jun 17, 2014 | 11.70 | 12.65 | 11.65 | 12.55 | 3234 | NYSE | FRO | Mon, Jun 16, 2014 | 11.90 | 12.05 | 11.55 | 12.05 | 3233 | NYSE | FRO | Fri, Jun 13, 2014 | 11.90 | 12.15 | 11.85 | 12.00 | 3232 | NYSE | FRO | Thu, Jun 12, 2014 | 12.10 | 12.15 | 11.68 | 11.80 | 3231 | NYSE | FRO | Wed, Jun 11, 2014 | 12.30 | 12.38 | 11.83 | 12.00 | 3230 | NYSE | FRO | Tue, Jun 10, 2014 | 12.85 | 12.90 | 12.48 | 12.55 | 3229 | NYSE | FRO | Mon, Jun 9, 2014 | 12.50 | 12.70 | 12.25 | 12.70 | 3228 | NYSE | FRO | Fri, Jun 6, 2014 | 12.55 | 12.75 | 12.30 | 12.45 | 3227 | NYSE | FRO | Thu, Jun 5, 2014 | 12.00 | 12.20 | 11.75 | 12.20 | 3226 | NYSE | FRO | Wed, Jun 4, 2014 | 11.70 | 12.05 | 11.59 | 11.90 | 3225 | NYSE | FRO | Tue, Jun 3, 2014 | 11.85 | 11.85 | 11.30 | 11.55 | 3224 | NYSE | FRO | Mon, Jun 2, 2014 | 11.35 | 11.85 | 11.15 | 11.80 | 3223 | NYSE | FRO | Fri, May 30, 2014 | 12.00 | 12.09 | 11.10 | 11.30 | 3222 | NYSE | FRO | Thu, May 29, 2014 | 11.60 | 12.20 | 11.60 | 12.10 | 3221 | NYSE | FRO | Wed, May 28, 2014 | 11.90 | 11.90 | 11.15 | 11.60 | 3220 | NYSE | FRO | Tue, May 27, 2014 | 13.40 | 13.40 | 11.80 | 11.95 | 3219 | NYSE | FRO | Fri, May 23, 2014 | 13.75 | 14.30 | 13.75 | 14.30 | 3218 | NYSE | FRO | Thu, May 22, 2014 | 13.65 | 14.25 | 13.65 | 13.75 | 3217 | NYSE | FRO | Wed, May 21, 2014 | 14.15 | 14.25 | 13.70 | 13.95 | 3216 | NYSE | FRO | Tue, May 20, 2014 | 14.30 | 14.35 | 13.75 | 14.10 | 3215 | NYSE | FRO | Mon, May 19, 2014 | 14.20 | 14.70 | 14.20 | 14.50 | 3214 | NYSE | FRO | Fri, May 16, 2014 | 14.45 | 14.65 | 14.05 | 14.65 | 3213 | NYSE | FRO | Thu, May 15, 2014 | 14.55 | 14.65 | 14.25 | 14.50 | 3212 | NYSE | FRO | Wed, May 14, 2014 | 14.45 | 14.85 | 14.15 | 14.25 | 3211 | NYSE | FRO | Tue, May 13, 2014 | 14.90 | 15.20 | 14.65 | 14.80 | 3210 | NYSE | FRO | Mon, May 12, 2014 | 14.95 | 15.40 | 14.75 | 15.10 | 3209 | NYSE | FRO | Fri, May 9, 2014 | 14.40 | 14.75 | 14.30 | 14.70 | 3208 | NYSE | FRO | Thu, May 8, 2014 | 15.05 | 15.25 | 14.40 | 14.45 | 3207 | NYSE | FRO | Wed, May 7, 2014 | 15.05 | 15.35 | 14.50 | 14.95 | 3206 | NYSE | FRO | Tue, May 6, 2014 | 15.80 | 15.85 | 15.05 | 15.10 | 3205 | NYSE | FRO | Mon, May 5, 2014 | 16.10 | 16.35 | 15.25 | 15.75 | 3204 | NYSE | FRO | Fri, May 2, 2014 | 16.90 | 17.15 | 16.50 | 16.50 | 3203 | NYSE | FRO | Thu, May 1, 2014 | 17.00 | 17.50 | 16.75 | 16.80 | 3202 | NYSE | FRO | Wed, Apr 30, 2014 | 16.50 | 17.25 | 16.25 | 17.00 | 3201 | NYSE | FRO | Tue, Apr 29, 2014 | 16.95 | 16.95 | 16.50 | 16.55 | 3200 | NYSE | FRO | Mon, Apr 28, 2014 | 17.15 | 17.25 | 16.50 | 16.85 | 3199 | NYSE | FRO | Fri, Apr 25, 2014 | 17.80 | 18.00 | 17.25 | 17.30 | 3198 | NYSE | FRO | Thu, Apr 24, 2014 | 18.15 | 18.55 | 17.65 | 18.00 | 3197 | NYSE | FRO | Wed, Apr 23, 2014 | 17.85 | 18.45 | 17.66 | 18.10 | 3196 | NYSE | FRO | Tue, Apr 22, 2014 | 18.10 | 18.55 | 18.00 | 18.25 | 3195 | NYSE | FRO | Mon, Apr 21, 2014 | 18.35 | 18.68 | 18.05 | 18.15 | 3194 | NYSE | FRO | Thu, Apr 17, 2014 | 18.55 | 18.85 | 18.20 | 18.45 | 3193 | NYSE | FRO | Wed, Apr 16, 2014 | 16.65 | 18.85 | 16.65 | 18.65 | 3192 | NYSE | FRO | Tue, Apr 15, 2014 | 17.15 | 17.15 | 15.80 | 16.70 | 3191 | NYSE | FRO | Mon, Apr 14, 2014 | 17.95 | 18.08 | 17.25 | 17.50 | 3190 | NYSE | FRO | Fri, Apr 11, 2014 | 18.55 | 18.70 | 18.00 | 18.05 | 3189 | NYSE | FRO | Thu, Apr 10, 2014 | 19.75 | 19.95 | 18.75 | 18.95 | 3188 | NYSE | FRO | Wed, Apr 9, 2014 | 19.50 | 20.15 | 19.15 | 20.10 | 3187 | NYSE | FRO | Tue, Apr 8, 2014 | 19.45 | 19.65 | 18.80 | 19.35 | 3186 | NYSE | FRO | Mon, Apr 7, 2014 | 19.70 | 19.85 | 19.00 | 19.65 | 3185 | NYSE | FRO | Fri, Apr 4, 2014 | 19.80 | 20.65 | 19.00 | 19.65 | 3184 | NYSE | FRO | Thu, Apr 3, 2014 | 20.35 | 20.40 | 19.50 | 19.65 | 3183 | NYSE | FRO | Wed, Apr 2, 2014 | 20.35 | 20.55 | 19.55 | 20.50 | 3182 | NYSE | FRO | Tue, Apr 1, 2014 | 19.60 | 20.25 | 19.60 | 20.15 | 3181 | NYSE | FRO | Mon, Mar 31, 2014 | 18.90 | 19.75 | 18.90 | 19.65 | 3180 | NYSE | FRO | Fri, Mar 28, 2014 | 18.35 | 19.15 | 18.30 | 18.75 | 3179 | NYSE | FRO | Thu, Mar 27, 2014 | 18.10 | 18.43 | 17.70 | 18.05 | 3178 | NYSE | FRO | Wed, Mar 26, 2014 | 19.25 | 19.40 | 18.05 | 18.10 | 3177 | NYSE | FRO | Tue, Mar 25, 2014 | 19.65 | 19.80 | 18.85 | 19.00 | 3176 | NYSE | FRO | Mon, Mar 24, 2014 | 20.00 | 20.20 | 18.78 | 19.45 | 3175 | NYSE | FRO | Fri, Mar 21, 2014 | 19.55 | 19.98 | 19.25 | 19.95 | 3174 | NYSE | FRO | Thu, Mar 20, 2014 | 19.70 | 19.75 | 19.35 | 19.55 | 3173 | NYSE | FRO | Wed, Mar 19, 2014 | 20.05 | 20.30 | 19.35 | 19.65 | 3172 | NYSE | FRO | Tue, Mar 18, 2014 | 19.60 | 20.40 | 19.45 | 20.20 | 3171 | NYSE | FRO | Mon, Mar 17, 2014 | 19.45 | 19.70 | 19.30 | 19.35 | 3170 | NYSE | FRO | Fri, Mar 14, 2014 | 19.05 | 19.30 | 18.60 | 18.80 | 3169 | NYSE | FRO | Thu, Mar 13, 2014 | 19.70 | 20.05 | 19.40 | 19.45 | 3168 | NYSE | FRO | Wed, Mar 12, 2014 | 19.85 | 19.95 | 19.25 | 19.60 | 3167 | NYSE | FRO | Tue, Mar 11, 2014 | 20.60 | 21.10 | 19.85 | 20.10 | 3166 | NYSE | FRO | Mon, Mar 10, 2014 | 20.75 | 20.90 | 20.25 | 20.55 | 3165 | NYSE | FRO | Fri, Mar 7, 2014 | 21.95 | 22.15 | 20.65 | 20.85 | 3164 | NYSE | FRO | Thu, Mar 6, 2014 | 22.55 | 22.85 | 21.65 | 21.85 | 3163 | NYSE | FRO | Wed, Mar 5, 2014 | 22.50 | 22.95 | 22.05 | 22.35 | 3162 | NYSE | FRO | Tue, Mar 4, 2014 | 21.30 | 22.30 | 21.30 | 21.80 | 3161 | NYSE | FRO | Mon, Mar 3, 2014 | 21.20 | 21.55 | 20.45 | 20.70 | 3160 | NYSE | FRO | Fri, Feb 28, 2014 | 21.45 | 23.18 | 21.05 | 22.05 | 3159 | NYSE | FRO | Thu, Feb 27, 2014 | 22.00 | 22.00 | 20.20 | 20.55 | 3158 | NYSE | FRO | Wed, Feb 26, 2014 | 20.95 | 22.05 | 20.90 | 21.70 | 3157 | NYSE | FRO | Tue, Feb 25, 2014 | 20.65 | 21.00 | 20.05 | 21.00 | 3156 | NYSE | FRO | Mon, Feb 24, 2014 | 20.60 | 20.85 | 20.15 | 20.85 | 3155 | NYSE | FRO | Fri, Feb 21, 2014 | 19.75 | 20.05 | 19.35 | 19.60 | 3154 | NYSE | FRO | Thu, Feb 20, 2014 | 18.55 | 19.05 | 18.55 | 18.85 | 3153 | NYSE | FRO | Wed, Feb 19, 2014 | 19.45 | 19.75 | 18.55 | 18.65 | 3152 | NYSE | FRO | Tue, Feb 18, 2014 | 20.20 | 20.38 | 19.35 | 19.65 | 3151 | NYSE | FRO | Fri, Feb 14, 2014 | 19.95 | 20.50 | 19.55 | 20.40 | 3150 | NYSE | FRO | Thu, Feb 13, 2014 | 19.30 | 19.35 | 18.55 | 19.10 | 3149 | NYSE | FRO | Wed, Feb 12, 2014 | 18.30 | 19.45 | 17.90 | 19.20 | 3148 | NYSE | FRO | Tue, Feb 11, 2014 | 19.40 | 19.40 | 17.35 | 17.85 | 3147 | NYSE | FRO | Mon, Feb 10, 2014 | 19.95 | 20.10 | 19.25 | 19.30 | 3146 | NYSE | FRO | Fri, Feb 7, 2014 | 20.05 | 20.50 | 19.65 | 19.75 | 3145 | NYSE | FRO | Thu, Feb 6, 2014 | 19.85 | 20.35 | 19.75 | 20.00 | 3144 | NYSE | FRO | Wed, Feb 5, 2014 | 19.60 | 19.95 | 18.95 | 19.75 | 3143 | NYSE | FRO | Tue, Feb 4, 2014 | 19.50 | 20.15 | 19.25 | 19.70 | 3142 | NYSE | FRO | Mon, Feb 3, 2014 | 20.70 | 20.95 | 19.20 | 19.40 | 3141 | NYSE | FRO | Fri, Jan 31, 2014 | 20.70 | 21.35 | 20.60 | 20.65 | 3140 | NYSE | FRO | Thu, Jan 30, 2014 | 21.15 | 22.50 | 20.90 | 21.60 | 3139 | NYSE | FRO | Wed, Jan 29, 2014 | 20.50 | 21.60 | 20.20 | 20.50 | 3138 | NYSE | FRO | Tue, Jan 28, 2014 | 21.50 | 22.25 | 21.50 | 21.80 | 3137 | NYSE | FRO | Mon, Jan 27, 2014 | 23.10 | 23.10 | 20.80 | 21.60 | 3136 | NYSE | FRO | Fri, Jan 24, 2014 | 24.50 | 24.75 | 22.55 | 23.35 | 3135 | NYSE | FRO | Thu, Jan 23, 2014 | 25.15 | 25.35 | 24.40 | 25.20 | 3134 | NYSE | FRO | Wed, Jan 22, 2014 | 25.20 | 25.20 | 23.85 | 24.15 | 3133 | NYSE | FRO | Tue, Jan 21, 2014 | 25.50 | 25.60 | 23.90 | 25.30 | 3132 | NYSE | FRO | Fri, Jan 17, 2014 | 24.75 | 24.85 | 22.80 | 23.40 | 3131 | NYSE | FRO | Thu, Jan 16, 2014 | 24.15 | 25.40 | 23.97 | 24.20 | 3130 | NYSE | FRO | Wed, Jan 15, 2014 | 22.55 | 24.30 | 22.30 | 23.85 | 3129 | NYSE | FRO | Tue, Jan 14, 2014 | 23.00 | 23.20 | 21.10 | 22.10 | 3128 | NYSE | FRO | Mon, Jan 13, 2014 | 23.45 | 24.00 | 22.55 | 23.00 | 3127 | NYSE | FRO | Fri, Jan 10, 2014 | 23.95 | 24.00 | 21.80 | 22.95 | 3126 | NYSE | FRO | Thu, Jan 9, 2014 | 25.80 | 25.90 | 23.90 | 24.55 | 3125 | NYSE | FRO | Wed, Jan 8, 2014 | 22.45 | 23.90 | 22.00 | 23.05 | 3124 | NYSE | FRO | Tue, Jan 7, 2014 | 21.60 | 22.70 | 21.15 | 21.80 | 3123 | NYSE | FRO | Mon, Jan 6, 2014 | 20.05 | 21.25 | 19.50 | 20.70 | 3122 | NYSE | FRO | Fri, Jan 3, 2014 | 18.55 | 19.65 | 18.40 | 19.00 | 3121 | NYSE | FRO | Thu, Jan 2, 2014 | 18.70 | 18.80 | 17.80 | 17.95 | 3120 | NYSE | FRO | Tue, Dec 31, 2013 | 18.00 | 19.25 | 17.90 | 18.70 | 3119 | NYSE | FRO | Mon, Dec 30, 2013 | 19.60 | 19.70 | 18.15 | 18.45 | 3118 | NYSE | FRO | Fri, Dec 27, 2013 | 19.65 | 20.25 | 18.65 | 19.30 | 3117 | NYSE | FRO | Thu, Dec 26, 2013 | 19.35 | 19.65 | 18.60 | 19.25 | 3116 | NYSE | FRO | Tue, Dec 24, 2013 | 18.85 | 19.75 | 18.65 | 18.90 | 3115 | NYSE | FRO | Mon, Dec 23, 2013 | 17.55 | 18.75 | 17.55 | 18.65 | 3114 | NYSE | FRO | Fri, Dec 20, 2013 | 17.85 | 19.05 | 17.55 | 17.90 | 3113 | NYSE | FRO | Thu, Dec 19, 2013 | 17.25 | 18.25 | 17.15 | 18.15 | 3112 | NYSE | FRO | Wed, Dec 18, 2013 | 16.45 | 16.55 | 16.15 | 16.50 | 3111 | NYSE | FRO | Tue, Dec 17, 2013 | 16.25 | 16.65 | 15.92 | 16.55 | 3110 | NYSE | FRO | Mon, Dec 16, 2013 | 17.00 | 17.05 | 16.50 | 16.55 | 3109 | NYSE | FRO | Fri, Dec 13, 2013 | 16.55 | 17.25 | 16.40 | 17.00 | 3108 | NYSE | FRO | Thu, Dec 12, 2013 | 15.85 | 17.25 | 15.75 | 16.65 | 3107 | NYSE | FRO | Wed, Dec 11, 2013 | 16.05 | 16.35 | 15.75 | 15.85 | 3106 | NYSE | FRO | Tue, Dec 10, 2013 | 16.25 | 16.45 | 15.40 | 15.75 | 3105 | NYSE | FRO | Mon, Dec 9, 2013 | 16.15 | 16.75 | 16.00 | 16.40 | 3104 | NYSE | FRO | Fri, Dec 6, 2013 | 17.50 | 17.65 | 16.20 | 16.55 | 3103 | NYSE | FRO | Thu, Dec 5, 2013 | 18.35 | 19.25 | 17.73 | 17.80 | 3102 | NYSE | FRO | Wed, Dec 4, 2013 | 17.65 | 18.95 | 17.20 | 18.90 | 3101 | NYSE | FRO | Tue, Dec 3, 2013 | 17.65 | 17.65 | 16.55 | 17.50 | 3100 | NYSE | FRO | Mon, Dec 2, 2013 | 16.40 | 17.35 | 16.00 | 16.60 | 3099 | NYSE | FRO | Fri, Nov 29, 2013 | 15.35 | 16.10 | 14.70 | 15.00 | 3098 | NYSE | FRO | Wed, Nov 27, 2013 | 13.20 | 13.70 | 12.35 | 13.65 | 3097 | NYSE | FRO | Tue, Nov 26, 2013 | 12.00 | 12.05 | 11.70 | 11.75 | 3096 | NYSE | FRO | Mon, Nov 25, 2013 | 12.15 | 12.25 | 11.75 | 11.95 | 3095 | NYSE | FRO | Fri, Nov 22, 2013 | 12.05 | 12.15 | 11.75 | 11.90 | 3094 | NYSE | FRO | Thu, Nov 21, 2013 | 12.30 | 12.40 | 11.80 | 12.00 | 3093 | NYSE | FRO | Wed, Nov 20, 2013 | 12.40 | 12.75 | 12.05 | 12.15 | 3092 | NYSE | FRO | Tue, Nov 19, 2013 | 12.45 | 12.55 | 12.10 | 12.20 | 3091 | NYSE | FRO | Mon, Nov 18, 2013 | 12.50 | 12.50 | 12.05 | 12.35 | 3090 | NYSE | FRO | Fri, Nov 15, 2013 | 12.45 | 12.65 | 12.15 | 12.50 | 3089 | NYSE | FRO | Thu, Nov 14, 2013 | 12.40 | 12.40 | 12.00 | 12.35 | 3088 | NYSE | FRO | Wed, Nov 13, 2013 | 12.25 | 12.55 | 12.00 | 12.50 | 3087 | NYSE | FRO | Tue, Nov 12, 2013 | 12.40 | 12.80 | 11.80 | 12.15 | 3086 | NYSE | FRO | Mon, Nov 11, 2013 | 12.95 | 12.95 | 12.30 | 12.70 | 3085 | NYSE | FRO | Fri, Nov 8, 2013 | 11.40 | 12.70 | 11.40 | 12.35 | 3084 | NYSE | FRO | Thu, Nov 7, 2013 | 11.55 | 11.90 | 11.20 | 11.25 | 3083 | NYSE | FRO | Wed, Nov 6, 2013 | 11.70 | 11.75 | 10.90 | 11.20 | 3082 | NYSE | FRO | Tue, Nov 5, 2013 | 11.50 | 11.65 | 11.05 | 11.50 | 3081 | NYSE | FRO | Mon, Nov 4, 2013 | 12.00 | 12.25 | 11.25 | 11.55 | 3080 | NYSE | FRO | Fri, Nov 1, 2013 | 11.55 | 11.80 | 11.25 | 11.80 | 3079 | NYSE | FRO | Thu, Oct 31, 2013 | 10.60 | 10.80 | 10.23 | 10.60 | 3078 | NYSE | FRO | Wed, Oct 30, 2013 | 11.00 | 11.00 | 10.20 | 10.20 | 3077 | NYSE | FRO | Tue, Oct 29, 2013 | 11.10 | 11.25 | 10.65 | 10.75 | 3076 | NYSE | FRO | Mon, Oct 28, 2013 | 11.40 | 11.60 | 10.79 | 11.10 | 3075 | NYSE | FRO | Fri, Oct 25, 2013 | 11.40 | 11.65 | 11.30 | 11.45 | 3074 | NYSE | FRO | Thu, Oct 24, 2013 | 11.65 | 11.65 | 11.35 | 11.40 | 3073 | NYSE | FRO | Wed, Oct 23, 2013 | 11.80 | 11.80 | 11.40 | 11.65 | 3072 | NYSE | FRO | Tue, Oct 22, 2013 | 11.60 | 11.90 | 11.20 | 11.75 | 3071 | NYSE | FRO | Mon, Oct 21, 2013 | 11.95 | 12.00 | 11.45 | 11.50 | 3070 | NYSE | FRO | Fri, Oct 18, 2013 | 11.30 | 11.60 | 10.88 | 11.55 | 3069 | NYSE | FRO | Thu, Oct 17, 2013 | 11.40 | 11.60 | 11.05 | 11.30 | 3068 | NYSE | FRO | Wed, Oct 16, 2013 | 10.45 | 10.85 | 10.28 | 10.80 | 3067 | NYSE | FRO | Tue, Oct 15, 2013 | 10.45 | 10.70 | 10.15 | 10.45 | 3066 | NYSE | FRO | Mon, Oct 14, 2013 | 11.05 | 11.10 | 10.40 | 10.50 | 3065 | NYSE | FRO | Fri, Oct 11, 2013 | 11.05 | 11.60 | 10.80 | 11.25 | 3064 | NYSE | FRO | Thu, Oct 10, 2013 | 11.80 | 12.25 | 11.70 | 12.05 | 3063 | NYSE | FRO | Wed, Oct 9, 2013 | 11.95 | 11.95 | 11.40 | 11.65 | 3062 | NYSE | FRO | Tue, Oct 8, 2013 | 12.60 | 12.70 | 11.75 | 11.90 | 3061 | NYSE | FRO | Mon, Oct 7, 2013 | 12.85 | 12.90 | 12.25 | 12.35 | 3060 | NYSE | FRO | Fri, Oct 4, 2013 | 13.10 | 13.25 | 12.80 | 12.85 | 3059 | NYSE | FRO | Thu, Oct 3, 2013 | 13.20 | 13.50 | 12.85 | 13.05 | 3058 | NYSE | FRO | Wed, Oct 2, 2013 | 13.35 | 13.60 | 13.15 | 13.15 | 3057 | NYSE | FRO | Tue, Oct 1, 2013 | 13.45 | 13.85 | 13.05 | 13.30 | 3056 | NYSE | FRO | Mon, Sep 30, 2013 | 13.00 | 13.40 | 12.80 | 13.25 | 3055 | NYSE | FRO | Fri, Sep 27, 2013 | 13.25 | 13.35 | 13.00 | 13.10 | 3054 | NYSE | FRO | Thu, Sep 26, 2013 | 13.60 | 14.00 | 13.05 | 13.35 | 3053 | NYSE | FRO | Wed, Sep 25, 2013 | 13.25 | 14.18 | 13.10 | 13.65 | 3052 | NYSE | FRO | Tue, Sep 24, 2013 | 13.35 | 13.70 | 12.70 | 13.00 | 3051 | NYSE | FRO | Mon, Sep 23, 2013 | 13.50 | 13.85 | 12.75 | 13.30 | 3050 | NYSE | FRO | Fri, Sep 20, 2013 | 14.75 | 15.00 | 13.15 | 13.35 | 3049 | NYSE | FRO | Thu, Sep 19, 2013 | 13.35 | 15.60 | 12.65 | 15.50 | 3048 | NYSE | FRO | Wed, Sep 18, 2013 | 12.75 | 13.25 | 12.60 | 13.25 | 3047 | NYSE | FRO | Tue, Sep 17, 2013 | 13.05 | 13.20 | 12.80 | 12.95 | 3046 | NYSE | FRO | Mon, Sep 16, 2013 | 13.30 | 13.40 | 12.70 | 12.95 | 3045 | NYSE | FRO | Fri, Sep 13, 2013 | 13.10 | 13.50 | 13.00 | 13.10 | 3044 | NYSE | FRO | Thu, Sep 12, 2013 | 13.90 | 13.90 | 12.90 | 13.15 | 3043 | NYSE | FRO | Wed, Sep 11, 2013 | 13.45 | 13.90 | 13.25 | 13.85 | 3042 | NYSE | FRO | Tue, Sep 10, 2013 | 13.45 | 13.60 | 13.05 | 13.45 | 3041 | NYSE | FRO | Mon, Sep 9, 2013 | 13.90 | 14.20 | 12.80 | 13.30 | 3040 | NYSE | FRO | Fri, Sep 6, 2013 | 13.00 | 14.03 | 12.80 | 13.75 | 3039 | NYSE | FRO | Thu, Sep 5, 2013 | 12.10 | 13.25 | 12.10 | 12.90 | 3038 | NYSE | FRO | Wed, Sep 4, 2013 | 11.95 | 12.35 | 11.85 | 12.05 | 3037 | NYSE | FRO | Tue, Sep 3, 2013 | 12.10 | 12.40 | 11.75 | 12.05 | 3036 | NYSE | FRO | Fri, Aug 30, 2013 | 12.35 | 13.00 | 11.85 | 12.10 | 3035 | NYSE | FRO | Thu, Aug 29, 2013 | 12.80 | 13.00 | 12.35 | 12.75 | 3034 | NYSE | FRO | Wed, Aug 28, 2013 | 13.10 | 14.20 | 12.80 | 13.05 | 3033 | NYSE | FRO | Tue, Aug 27, 2013 | 13.45 | 14.95 | 13.40 | 14.80 | 3032 | NYSE | FRO | Mon, Aug 26, 2013 | 13.60 | 14.10 | 13.25 | 13.85 | 3031 | NYSE | FRO | Fri, Aug 23, 2013 | 13.80 | 14.30 | 13.55 | 14.10 | 3030 | NYSE | FRO | Thu, Aug 22, 2013 | 14.25 | 14.35 | 13.60 | 13.75 | 3029 | NYSE | FRO | Wed, Aug 21, 2013 | 13.90 | 15.15 | 13.75 | 14.50 | 3028 | NYSE | FRO | Tue, Aug 20, 2013 | 13.95 | 14.28 | 13.50 | 14.25 | 3027 | NYSE | FRO | Mon, Aug 19, 2013 | 14.25 | 14.75 | 12.95 | 13.05 | 3026 | NYSE | FRO | Fri, Aug 16, 2013 | 13.25 | 14.50 | 13.20 | 14.05 | 3025 | NYSE | FRO | Thu, Aug 15, 2013 | 13.55 | 13.85 | 12.82 | 13.05 | 3024 | NYSE | FRO | Wed, Aug 14, 2013 | 12.80 | 13.80 | 12.65 | 13.75 | 3023 | NYSE | FRO | Tue, Aug 13, 2013 | 12.65 | 12.75 | 12.15 | 12.30 | 3022 | NYSE | FRO | Mon, Aug 12, 2013 | 12.70 | 12.95 | 12.27 | 12.60 | 3021 | NYSE | FRO | Fri, Aug 9, 2013 | 13.20 | 13.25 | 12.50 | 12.60 | 3020 | NYSE | FRO | Thu, Aug 8, 2013 | 12.30 | 12.90 | 12.00 | 12.80 | 3019 | NYSE | FRO | Wed, Aug 7, 2013 | 12.40 | 12.70 | 11.75 | 12.15 | 3018 | NYSE | FRO | Tue, Aug 6, 2013 | 13.25 | 13.35 | 12.38 | 12.40 | 3017 | NYSE | FRO | Mon, Aug 5, 2013 | 12.90 | 13.25 | 12.90 | 13.00 | 3016 | NYSE | FRO | Fri, Aug 2, 2013 | 13.75 | 13.80 | 12.70 | 12.80 | 3015 | NYSE | FRO | Thu, Aug 1, 2013 | 13.85 | 14.25 | 13.60 | 13.75 | 3014 | NYSE | FRO | Wed, Jul 31, 2013 | 12.80 | 13.45 | 12.65 | 13.10 | 3013 | NYSE | FRO | Tue, Jul 30, 2013 | 13.55 | 13.55 | 12.55 | 12.65 | 3012 | NYSE | FRO | Mon, Jul 29, 2013 | 13.75 | 13.85 | 13.15 | 13.30 | 3011 | NYSE | FRO | Fri, Jul 26, 2013 | 14.40 | 14.85 | 13.50 | 13.95 | 3010 | NYSE | FRO | Thu, Jul 25, 2013 | 13.65 | 15.85 | 13.10 | 14.80 | 3009 | NYSE | FRO | Wed, Jul 24, 2013 | 12.30 | 15.00 | 12.30 | 13.65 | 3008 | NYSE | FRO | Tue, Jul 23, 2013 | 11.90 | 12.05 | 11.50 | 11.85 | 3007 | NYSE | FRO | Mon, Jul 22, 2013 | 11.50 | 12.40 | 11.45 | 12.05 | 3006 | NYSE | FRO | Fri, Jul 19, 2013 | 11.25 | 11.60 | 11.15 | 11.30 | 3005 | NYSE | FRO | Thu, Jul 18, 2013 | 10.80 | 11.40 | 10.75 | 11.10 | 3004 | NYSE | FRO | Wed, Jul 17, 2013 | 10.25 | 10.80 | 10.15 | 10.70 | 3003 | NYSE | FRO | Tue, Jul 16, 2013 | 9.95 | 10.15 | 9.75 | 10.00 | 3002 | NYSE | FRO | Mon, Jul 15, 2013 | 9.90 | 10.40 | 9.85 | 10.10 | 3001 | NYSE | FRO | Fri, Jul 12, 2013 | 10.00 | 10.25 | 9.70 | 9.85 | 3000 | NYSE | FRO | Thu, Jul 11, 2013 | 10.25 | 10.30 | 9.30 | 9.70 | 2999 | NYSE | FRO | Wed, Jul 10, 2013 | 10.00 | 10.45 | 9.90 | 10.25 | 2998 | NYSE | FRO | Tue, Jul 9, 2013 | 10.15 | 10.18 | 9.80 | 9.85 | 2997 | NYSE | FRO | Mon, Jul 8, 2013 | 10.05 | 10.25 | 9.70 | 9.75 | 2996 | NYSE | FRO | Fri, Jul 5, 2013 | 10.25 | 10.30 | 9.60 | 9.90 | 2995 | NYSE | FRO | Wed, Jul 3, 2013 | 9.95 | 10.30 | 9.65 | 9.90 | 2994 | NYSE | FRO | Tue, Jul 2, 2013 | 9.25 | 9.90 | 9.15 | 9.80 | 2993 | NYSE | FRO | Mon, Jul 1, 2013 | 9.05 | 9.30 | 8.90 | 9.00 | 2992 | NYSE | FRO | Fri, Jun 28, 2013 | 9.10 | 9.10 | 8.85 | 8.85 | 2991 | NYSE | FRO | Thu, Jun 27, 2013 | 9.25 | 9.55 | 8.95 | 8.95 | 2990 | NYSE | FRO | Wed, Jun 26, 2013 | 9.10 | 9.50 | 8.95 | 9.00 | 2989 | NYSE | FRO | Tue, Jun 25, 2013 | 9.15 | 9.20 | 8.90 | 9.15 | 2988 | NYSE | FRO | Mon, Jun 24, 2013 | 9.25 | 9.45 | 8.85 | 9.15 | 2987 | NYSE | FRO | Fri, Jun 21, 2013 | 9.50 | 9.60 | 9.40 | 9.45 | 2986 | NYSE | FRO | Thu, Jun 20, 2013 | 10.30 | 10.30 | 9.40 | 9.40 | 2985 | NYSE | FRO | Wed, Jun 19, 2013 | 11.50 | 11.55 | 10.15 | 10.35 | 2984 | NYSE | FRO | Tue, Jun 18, 2013 | 11.70 | 11.70 | 10.66 | 10.70 | 2983 | NYSE | FRO | Mon, Jun 17, 2013 | 11.00 | 12.75 | 10.70 | 11.95 | 2982 | NYSE | FRO | Fri, Jun 14, 2013 | 9.10 | 9.55 | 9.05 | 9.35 | 2981 | NYSE | FRO | Thu, Jun 13, 2013 | 9.05 | 9.15 | 8.85 | 9.00 | 2980 | NYSE | FRO | Wed, Jun 12, 2013 | 9.00 | 9.05 | 8.85 | 8.85 | 2979 | NYSE | FRO | Tue, Jun 11, 2013 | 8.90 | 9.10 | 8.90 | 9.05 | 2978 | NYSE | FRO | Mon, Jun 10, 2013 | 9.05 | 9.35 | 9.00 | 9.20 | 2977 | NYSE | FRO | Fri, Jun 7, 2013 | 9.05 | 9.35 | 8.95 | 9.35 | 2976 | NYSE | FRO | Thu, Jun 6, 2013 | 9.50 | 9.65 | 9.25 | 9.65 | 2975 | NYSE | FRO | Wed, Jun 5, 2013 | 9.60 | 9.80 | 9.38 | 9.40 | 2974 | NYSE | FRO | Tue, Jun 4, 2013 | 9.30 | 9.70 | 9.30 | 9.70 | 2973 | NYSE | FRO | Mon, Jun 3, 2013 | 9.35 | 9.45 | 9.15 | 9.30 | 2972 | NYSE | FRO | Fri, May 31, 2013 | 9.60 | 9.75 | 9.20 | 9.30 | 2971 | NYSE | FRO | Thu, May 30, 2013 | 10.35 | 10.50 | 9.80 | 9.95 | 2970 | NYSE | FRO | Wed, May 29, 2013 | 11.05 | 11.15 | 10.60 | 10.75 | 2969 | NYSE | FRO | Tue, May 28, 2013 | 11.70 | 11.75 | 10.95 | 11.10 | 2968 | NYSE | FRO | Fri, May 24, 2013 | 11.70 | 11.70 | 11.15 | 11.45 | 2967 | NYSE | FRO | Thu, May 23, 2013 | 10.95 | 12.00 | 10.95 | 11.60 | 2966 | NYSE | FRO | Wed, May 22, 2013 | 12.05 | 12.75 | 11.00 | 11.15 | 2965 | NYSE | FRO | Tue, May 21, 2013 | 11.20 | 12.45 | 11.15 | 12.30 | 2964 | NYSE | FRO | Mon, May 20, 2013 | 10.70 | 11.10 | 10.40 | 11.00 | 2963 | NYSE | FRO | Fri, May 17, 2013 | 11.00 | 11.25 | 10.75 | 10.80 | 2962 | NYSE | FRO | Thu, May 16, 2013 | 9.85 | 11.50 | 9.70 | 10.70 | 2961 | NYSE | FRO | Wed, May 15, 2013 | 10.10 | 10.35 | 10.00 | 10.15 | 2960 | NYSE | FRO | Tue, May 14, 2013 | 10.65 | 10.85 | 10.30 | 10.35 | 2959 | NYSE | FRO | Mon, May 13, 2013 | 9.95 | 11.25 | 9.80 | 10.75 | 2958 | NYSE | FRO | Fri, May 10, 2013 | 9.15 | 10.00 | 8.95 | 9.85 | 2957 | NYSE | FRO | Thu, May 9, 2013 | 9.35 | 9.40 | 8.75 | 8.80 | 2956 | NYSE | FRO | Wed, May 8, 2013 | 8.90 | 9.35 | 8.85 | 9.30 | 2955 | NYSE | FRO | Tue, May 7, 2013 | 9.00 | 9.20 | 8.85 | 8.90 | 2954 | NYSE | FRO | Mon, May 6, 2013 | 8.90 | 9.05 | 8.90 | 9.00 | 2953 | NYSE | FRO | Fri, May 3, 2013 | 9.00 | 9.05 | 8.80 | 9.05 | 2952 | NYSE | FRO | Thu, May 2, 2013 | 8.85 | 9.15 | 8.55 | 8.90 | 2951 | NYSE | FRO | Wed, May 1, 2013 | 9.10 | 9.15 | 8.85 | 8.85 | 2950 | NYSE | FRO | Tue, Apr 30, 2013 | 9.35 | 9.40 | 9.10 | 9.10 | 2949 | NYSE | FRO | Mon, Apr 29, 2013 | 9.50 | 9.50 | 9.15 | 9.15 | 2948 | NYSE | FRO | Fri, Apr 26, 2013 | 9.75 | 9.75 | 9.25 | 9.30 | 2947 | NYSE | FRO | Thu, Apr 25, 2013 | 9.70 | 9.80 | 9.45 | 9.50 | 2946 | NYSE | FRO | Wed, Apr 24, 2013 | 9.70 | 9.90 | 9.53 | 9.60 | 2945 | NYSE | FRO | Tue, Apr 23, 2013 | 9.70 | 10.00 | 9.50 | 9.65 | 2944 | NYSE | FRO | Mon, Apr 22, 2013 | 9.50 | 9.80 | 9.40 | 9.75 | 2943 | NYSE | FRO | Fri, Apr 19, 2013 | 9.60 | 9.75 | 9.55 | 9.65 | 2942 | NYSE | FRO | Thu, Apr 18, 2013 | 9.95 | 9.95 | 9.50 | 9.55 | 2941 | NYSE | FRO | Wed, Apr 17, 2013 | 9.90 | 10.20 | 9.55 | 10.10 | 2940 | NYSE | FRO | Tue, Apr 16, 2013 | 9.65 | 10.43 | 9.65 | 10.30 | 2939 | NYSE | FRO | Mon, Apr 15, 2013 | 10.15 | 10.15 | 9.60 | 9.60 | 2938 | NYSE | FRO | Fri, Apr 12, 2013 | 10.55 | 10.55 | 10.10 | 10.25 | 2937 | NYSE | FRO | Thu, Apr 11, 2013 | 10.45 | 10.70 | 10.35 | 10.60 | 2936 | NYSE | FRO | Wed, Apr 10, 2013 | 10.75 | 10.75 | 10.25 | 10.35 | 2935 | NYSE | FRO | Tue, Apr 9, 2013 | 10.40 | 10.85 | 10.25 | 10.60 | 2934 | NYSE | FRO | Mon, Apr 8, 2013 | 10.65 | 10.80 | 10.18 | 10.50 | 2933 | NYSE | FRO | Fri, Apr 5, 2013 | 10.05 | 10.75 | 9.55 | 10.70 | 2932 | NYSE | FRO | Thu, Apr 4, 2013 | 10.35 | 10.55 | 10.05 | 10.15 | 2931 | NYSE | FRO | Wed, Apr 3, 2013 | 10.50 | 10.50 | 10.25 | 10.40 | 2930 | NYSE | FRO | Tue, Apr 2, 2013 | 11.05 | 11.15 | 10.75 | 11.00 | 2929 | NYSE | FRO | Mon, Apr 1, 2013 | 12.05 | 12.05 | 11.00 | 11.00 | 2928 | NYSE | FRO | Thu, Mar 28, 2013 | 13.10 | 13.10 | 11.50 | 11.70 | 2927 | NYSE | FRO | Wed, Mar 27, 2013 | 11.10 | 12.40 | 11.00 | 12.30 | 2926 | NYSE | FRO | Tue, Mar 26, 2013 | 10.75 | 11.28 | 10.75 | 11.00 | 2925 | NYSE | FRO | Mon, Mar 25, 2013 | 11.35 | 11.55 | 10.65 | 10.70 | 2924 | NYSE | FRO | Fri, Mar 22, 2013 | 11.15 | 12.10 | 11.00 | 11.25 | 2923 | NYSE | FRO | Thu, Mar 21, 2013 | 10.45 | 11.60 | 10.45 | 11.15 | 2922 | NYSE | FRO | Wed, Mar 20, 2013 | 10.50 | 10.60 | 10.30 | 10.35 | 2921 | NYSE | FRO | Tue, Mar 19, 2013 | 10.75 | 11.00 | 10.30 | 10.30 | 2920 | NYSE | FRO | Mon, Mar 18, 2013 | 10.55 | 11.50 | 10.55 | 10.80 | 2919 | NYSE | FRO | Fri, Mar 15, 2013 | 10.35 | 10.85 | 10.35 | 10.55 | 2918 | NYSE | FRO | Thu, Mar 14, 2013 | 10.25 | 10.50 | 10.20 | 10.35 | 2917 | NYSE | FRO | Wed, Mar 13, 2013 | 10.40 | 10.45 | 9.60 | 10.05 | 2916 | NYSE | FRO | Tue, Mar 12, 2013 | 10.85 | 10.85 | 10.00 | 10.30 | 2915 | NYSE | FRO | Mon, Mar 11, 2013 | 11.25 | 11.25 | 10.75 | 10.90 | 2914 | NYSE | FRO | Fri, Mar 8, 2013 | 10.45 | 11.85 | 10.40 | 11.15 | 2913 | NYSE | FRO | Thu, Mar 7, 2013 | 10.05 | 10.30 | 9.85 | 10.30 | 2912 | NYSE | FRO | Wed, Mar 6, 2013 | 9.25 | 10.10 | 9.20 | 9.90 | 2911 | NYSE | FRO | Tue, Mar 5, 2013 | 9.80 | 9.90 | 9.05 | 9.25 | 2910 | NYSE | FRO | Mon, Mar 4, 2013 | 10.40 | 10.45 | 9.80 | 9.90 | 2909 | NYSE | FRO | Fri, Mar 1, 2013 | 10.15 | 10.75 | 10.05 | 10.65 | 2908 | NYSE | FRO | Thu, Feb 28, 2013 | 10.35 | 10.45 | 10.20 | 10.20 | 2907 | NYSE | FRO | Wed, Feb 27, 2013 | 10.80 | 11.05 | 10.30 | 10.45 | 2906 | NYSE | FRO | Tue, Feb 26, 2013 | 10.40 | 11.05 | 10.40 | 11.00 | 2905 | NYSE | FRO | Mon, Feb 25, 2013 | 12.00 | 12.15 | 10.20 | 10.25 | 2904 | NYSE | FRO | Fri, Feb 22, 2013 | 13.65 | 13.70 | 12.50 | 12.55 | 2903 | NYSE | FRO | Thu, Feb 21, 2013 | 14.35 | 14.80 | 14.10 | 14.50 | 2902 | NYSE | FRO | Wed, Feb 20, 2013 | 15.30 | 15.45 | 14.50 | 14.50 | 2901 | NYSE | FRO | Tue, Feb 19, 2013 | 15.65 | 15.65 | 15.25 | 15.35 | 2900 | NYSE | FRO | Fri, Feb 15, 2013 | 16.00 | 16.00 | 15.50 | 15.55 | 2899 | NYSE | FRO | Thu, Feb 14, 2013 | 16.20 | 16.25 | 15.50 | 15.90 | 2898 | NYSE | FRO | Wed, Feb 13, 2013 | 16.60 | 16.60 | 16.25 | 16.25 | 2897 | NYSE | FRO | Tue, Feb 12, 2013 | 16.15 | 16.60 | 16.05 | 16.50 | 2896 | NYSE | FRO | Mon, Feb 11, 2013 | 16.50 | 16.60 | 16.25 | 16.35 | 2895 | NYSE | FRO | Fri, Feb 8, 2013 | 16.55 | 16.60 | 16.45 | 16.50 | 2894 | NYSE | FRO | Thu, Feb 7, 2013 | 16.65 | 16.75 | 16.45 | 16.45 | 2893 | NYSE | FRO | Wed, Feb 6, 2013 | 16.70 | 16.80 | 16.50 | 16.60 | 2892 | NYSE | FRO | Tue, Feb 5, 2013 | 17.15 | 17.15 | 16.70 | 16.85 | 2891 | NYSE | FRO | Mon, Feb 4, 2013 | 17.35 | 17.40 | 16.90 | 16.95 | 2890 | NYSE | FRO | Fri, Feb 1, 2013 | 17.50 | 17.85 | 17.35 | 17.65 | 2889 | NYSE | FRO | Thu, Jan 31, 2013 | 17.35 | 17.50 | 17.20 | 17.35 | 2888 | NYSE | FRO | Wed, Jan 30, 2013 | 17.60 | 17.60 | 17.10 | 17.15 | 2887 | NYSE | FRO | Tue, Jan 29, 2013 | 17.60 | 17.75 | 17.15 | 17.60 | 2886 | NYSE | FRO | Mon, Jan 28, 2013 | 17.20 | 17.70 | 17.00 | 17.50 | 2885 | NYSE | FRO | Fri, Jan 25, 2013 | 17.20 | 17.50 | 16.70 | 16.90 | 2884 | NYSE | FRO | Thu, Jan 24, 2013 | 18.05 | 18.10 | 16.75 | 17.00 | 2883 | NYSE | FRO | Wed, Jan 23, 2013 | 18.15 | 18.40 | 17.80 | 18.30 | 2882 | NYSE | FRO | Tue, Jan 22, 2013 | 17.00 | 18.30 | 16.95 | 18.15 | 2881 | NYSE | FRO | Fri, Jan 18, 2013 | 17.25 | 17.30 | 16.75 | 17.05 | 2880 | NYSE | FRO | Thu, Jan 17, 2013 | 17.35 | 17.80 | 17.35 | 17.45 | 2879 | NYSE | FRO | Wed, Jan 16, 2013 | 17.20 | 17.45 | 17.05 | 17.20 | 2878 | NYSE | FRO | Tue, Jan 15, 2013 | 17.35 | 17.40 | 17.00 | 17.10 | 2877 | NYSE | FRO | Mon, Jan 14, 2013 | 17.70 | 17.85 | 17.35 | 17.45 | 2876 | NYSE | FRO | Fri, Jan 11, 2013 | 18.15 | 18.25 | 17.50 | 17.55 | 2875 | NYSE | FRO | Thu, Jan 10, 2013 | 17.45 | 18.50 | 17.35 | 18.25 | 2874 | NYSE | FRO | Wed, Jan 9, 2013 | 17.70 | 18.05 | 16.90 | 17.05 | 2873 | NYSE | FRO | Tue, Jan 8, 2013 | 17.50 | 17.95 | 17.50 | 17.80 | 2872 | NYSE | FRO | Mon, Jan 7, 2013 | 17.60 | 18.00 | 17.30 | 17.60 | 2871 | NYSE | FRO | Fri, Jan 4, 2013 | 17.05 | 18.85 | 17.05 | 17.80 | 2870 | NYSE | FRO | Thu, Jan 3, 2013 | 17.40 | 17.70 | 16.90 | 16.90 | 2869 | NYSE | FRO | Wed, Jan 2, 2013 | 17.20 | 17.50 | 17.00 | 17.30 | 2868 | NYSE | FRO | Mon, Dec 31, 2012 | 15.95 | 16.35 | 15.75 | 16.30 | 2867 | NYSE | FRO | Fri, Dec 28, 2012 | 16.75 | 16.80 | 15.95 | 15.95 | 2866 | NYSE | FRO | Thu, Dec 27, 2012 | 17.15 | 17.20 | 16.35 | 16.70 | 2865 | NYSE | FRO | Wed, Dec 26, 2012 | 16.60 | 17.20 | 16.60 | 17.00 | 2864 | NYSE | FRO | Mon, Dec 24, 2012 | 17.15 | 17.25 | 16.50 | 16.60 | 2863 | NYSE | FRO | Fri, Dec 21, 2012 | 17.60 | 17.95 | 17.15 | 17.35 | 2862 | NYSE | FRO | Thu, Dec 20, 2012 | 17.95 | 18.10 | 17.70 | 18.10 | 2861 | NYSE | FRO | Wed, Dec 19, 2012 | 18.10 | 18.35 | 18.00 | 18.25 | 2860 | NYSE | FRO | Tue, Dec 18, 2012 | 17.95 | 18.20 | 17.60 | 17.85 | 2859 | NYSE | FRO | Mon, Dec 17, 2012 | 17.15 | 18.25 | 17.10 | 18.20 | 2858 | NYSE | FRO | Fri, Dec 14, 2012 | 16.25 | 17.40 | 15.35 | 17.35 | 2857 | NYSE | FRO | Thu, Dec 13, 2012 | 16.15 | 16.55 | 16.10 | 16.30 | 2856 | NYSE | FRO | Wed, Dec 12, 2012 | 16.45 | 16.60 | 16.30 | 16.45 | 2855 | NYSE | FRO | Tue, Dec 11, 2012 | 16.60 | 17.00 | 16.45 | 16.60 | 2854 | NYSE | FRO | Mon, Dec 10, 2012 | 16.20 | 16.30 | 16.05 | 16.20 | 2853 | NYSE | FRO | Fri, Dec 7, 2012 | 16.25 | 16.50 | 16.15 | 16.35 | 2852 | NYSE | FRO | Thu, Dec 6, 2012 | 16.20 | 16.26 | 16.00 | 16.20 | 2851 | NYSE | FRO | Wed, Dec 5, 2012 | 16.45 | 16.55 | 16.00 | 16.00 | 2850 | NYSE | FRO | Tue, Dec 4, 2012 | 16.45 | 16.75 | 16.20 | 16.25 | 2849 | NYSE | FRO | Mon, Dec 3, 2012 | 16.85 | 16.95 | 16.25 | 16.35 | 2848 | NYSE | FRO | Fri, Nov 30, 2012 | 16.50 | 16.75 | 16.45 | 16.50 | 2847 | NYSE | FRO | Thu, Nov 29, 2012 | 16.70 | 17.05 | 16.65 | 16.85 | 2846 | NYSE | FRO | Wed, Nov 28, 2012 | 16.70 | 17.35 | 16.67 | 17.15 | 2845 | NYSE | FRO | Tue, Nov 27, 2012 | 17.40 | 18.07 | 17.10 | 17.35 | 2844 | NYSE | FRO | Mon, Nov 26, 2012 | 18.60 | 19.10 | 18.35 | 18.45 | 2843 | NYSE | FRO | Fri, Nov 23, 2012 | 18.70 | 18.95 | 18.10 | 18.80 | 2842 | NYSE | FRO | Wed, Nov 21, 2012 | 18.75 | 19.30 | 18.60 | 19.15 | 2841 | NYSE | FRO | Tue, Nov 20, 2012 | 19.50 | 19.60 | 18.90 | 19.05 | 2840 | NYSE | FRO | Mon, Nov 19, 2012 | 19.25 | 20.15 | 19.05 | 19.90 | 2839 | NYSE | FRO | Fri, Nov 16, 2012 | 18.40 | 19.13 | 18.10 | 18.95 | 2838 | NYSE | FRO | Thu, Nov 15, 2012 | 19.20 | 19.20 | 17.45 | 17.65 | 2837 | NYSE | FRO | Wed, Nov 14, 2012 | 17.45 | 19.30 | 17.15 | 19.10 | 2836 | NYSE | FRO | Tue, Nov 13, 2012 | 16.05 | 16.18 | 15.70 | 16.10 | 2835 | NYSE | FRO | Mon, Nov 12, 2012 | 15.75 | 16.05 | 15.65 | 15.95 | 2834 | NYSE | FRO | Fri, Nov 9, 2012 | 15.95 | 16.25 | 15.40 | 15.55 | 2833 | NYSE | FRO | Thu, Nov 8, 2012 | 16.20 | 16.25 | 15.70 | 15.70 | 2832 | NYSE | FRO | Wed, Nov 7, 2012 | 16.15 | 16.20 | 15.75 | 16.00 | 2831 | NYSE | FRO | Tue, Nov 6, 2012 | 16.30 | 16.50 | 16.15 | 16.45 | 2830 | NYSE | FRO | Mon, Nov 5, 2012 | 15.85 | 16.35 | 15.60 | 16.25 | 2829 | NYSE | FRO | Fri, Nov 2, 2012 | 16.00 | 16.00 | 15.65 | 15.75 | 2828 | NYSE | FRO | Thu, Nov 1, 2012 | 15.65 | 16.05 | 15.60 | 15.95 | 2827 | NYSE | FRO | Wed, Oct 31, 2012 | 15.85 | 16.15 | 15.75 | 15.85 | 2826 | NYSE | FRO | Fri, Oct 26, 2012 | 16.65 | 16.75 | 16.15 | 16.30 | 2825 | NYSE | FRO | Thu, Oct 25, 2012 | 16.30 | 16.58 | 15.60 | 16.55 | 2824 | NYSE | FRO | Wed, Oct 24, 2012 | 16.65 | 17.00 | 16.35 | 16.40 | 2823 | NYSE | FRO | Tue, Oct 23, 2012 | 16.20 | 16.90 | 16.15 | 16.75 | 2822 | NYSE | FRO | Mon, Oct 22, 2012 | 16.10 | 17.45 | 15.90 | 16.95 | 2821 | NYSE | FRO | Fri, Oct 19, 2012 | 16.80 | 17.00 | 16.45 | 16.85 | 2820 | NYSE | FRO | Thu, Oct 18, 2012 | 16.60 | 17.25 | 16.35 | 17.10 | 2819 | NYSE | FRO | Wed, Oct 17, 2012 | 17.00 | 17.20 | 16.10 | 17.20 | 2818 | NYSE | FRO | Tue, Oct 16, 2012 | 17.70 | 17.95 | 16.55 | 16.80 | 2817 | NYSE | FRO | Mon, Oct 15, 2012 | 17.65 | 17.65 | 17.05 | 17.45 | 2816 | NYSE | FRO | Fri, Oct 12, 2012 | 18.40 | 18.45 | 17.18 | 17.30 | 2815 | NYSE | FRO | Thu, Oct 11, 2012 | 17.95 | 18.00 | 17.55 | 17.65 | 2814 | NYSE | FRO | Wed, Oct 10, 2012 | 18.20 | 18.20 | 17.05 | 17.60 | 2813 | NYSE | FRO | Tue, Oct 9, 2012 | 18.35 | 18.65 | 17.75 | 18.00 | 2812 | NYSE | FRO | Mon, Oct 8, 2012 | 18.80 | 19.00 | 18.25 | 18.30 | 2811 | NYSE | FRO | Fri, Oct 5, 2012 | 18.90 | 19.55 | 18.85 | 19.15 | 2810 | NYSE | FRO | Thu, Oct 4, 2012 | 18.65 | 18.95 | 18.50 | 18.70 | 2809 | NYSE | FRO | Wed, Oct 3, 2012 | 19.55 | 19.70 | 19.05 | 19.05 | 2808 | NYSE | FRO | Tue, Oct 2, 2012 | 19.80 | 20.00 | 19.25 | 19.85 | 2807 | NYSE | FRO | Mon, Oct 1, 2012 | 19.30 | 20.00 | 19.20 | 19.80 | 2806 | NYSE | FRO | Fri, Sep 28, 2012 | 19.45 | 19.80 | 19.20 | 19.20 | 2805 | NYSE | FRO | Thu, Sep 27, 2012 | 19.50 | 20.00 | 19.40 | 19.90 | 2804 | NYSE | FRO | Wed, Sep 26, 2012 | 19.10 | 19.70 | 18.60 | 19.40 | 2803 | NYSE | FRO | Tue, Sep 25, 2012 | 19.70 | 20.35 | 19.10 | 19.40 | 2802 | NYSE | FRO | Mon, Sep 24, 2012 | 19.55 | 20.00 | 19.40 | 19.65 | 2801 | NYSE | FRO | Fri, Sep 21, 2012 | 20.00 | 20.50 | 19.70 | 19.85 | 2800 | NYSE | FRO | Thu, Sep 20, 2012 | 19.80 | 20.25 | 19.45 | 19.45 | 2799 | NYSE | FRO | Wed, Sep 19, 2012 | 20.25 | 20.60 | 19.85 | 20.45 | 2798 | NYSE | FRO | Tue, Sep 18, 2012 | 21.05 | 21.05 | 19.33 | 19.60 | 2797 | NYSE | FRO | Mon, Sep 17, 2012 | 20.15 | 22.50 | 20.00 | 21.35 | 2796 | NYSE | FRO | Fri, Sep 14, 2012 | 18.65 | 20.55 | 18.65 | 19.90 | 2795 | NYSE | FRO | Thu, Sep 13, 2012 | 17.60 | 19.10 | 17.55 | 18.95 | 2794 | NYSE | FRO | Wed, Sep 12, 2012 | 17.85 | 18.25 | 17.50 | 17.90 | 2793 | NYSE | FRO | Tue, Sep 11, 2012 | 18.70 | 18.70 | 17.85 | 17.90 | 2792 | NYSE | FRO | Mon, Sep 10, 2012 | 17.00 | 19.20 | 16.66 | 18.95 | 2791 | NYSE | FRO | Fri, Sep 7, 2012 | 16.00 | 17.25 | 15.75 | 17.05 | 2790 | NYSE | FRO | Thu, Sep 6, 2012 | 15.30 | 15.93 | 15.25 | 15.70 | 2789 | NYSE | FRO | Wed, Sep 5, 2012 | 15.30 | 15.55 | 15.10 | 15.40 | 2788 | NYSE | FRO | Tue, Sep 4, 2012 | 15.80 | 15.90 | 15.35 | 15.40 | 2787 | NYSE | FRO | Fri, Aug 31, 2012 | 16.00 | 16.10 | 15.30 | 15.65 | 2786 | NYSE | FRO | Thu, Aug 30, 2012 | 15.95 | 15.95 | 15.40 | 15.45 | 2785 | NYSE | FRO | Wed, Aug 29, 2012 | 17.25 | 17.40 | 15.90 | 15.95 | 2784 | NYSE | FRO | Tue, Aug 28, 2012 | 18.95 | 18.95 | 18.25 | 18.45 | 2783 | NYSE | FRO | Mon, Aug 27, 2012 | 19.25 | 19.60 | 18.75 | 19.00 | 2782 | NYSE | FRO | Fri, Aug 24, 2012 | 18.80 | 20.45 | 18.60 | 19.65 | 2781 | NYSE | FRO | Thu, Aug 23, 2012 | 18.45 | 18.55 | 18.00 | 18.05 | 2780 | NYSE | FRO | Wed, Aug 22, 2012 | 18.40 | 18.60 | 18.05 | 18.20 | 2779 | NYSE | FRO | Tue, Aug 21, 2012 | 19.35 | 19.85 | 18.00 | 18.10 | 2778 | NYSE | FRO | Mon, Aug 20, 2012 | 19.30 | 19.45 | 18.95 | 19.00 | 2777 | NYSE | FRO | Fri, Aug 17, 2012 | 19.35 | 19.50 | 19.10 | 19.50 | 2776 | NYSE | FRO | Thu, Aug 16, 2012 | 18.60 | 19.45 | 18.60 | 19.10 | 2775 | NYSE | FRO | Wed, Aug 15, 2012 | 18.25 | 18.95 | 18.00 | 18.85 | 2774 | NYSE | FRO | Tue, Aug 14, 2012 | 17.95 | 18.50 | 17.80 | 18.40 | 2773 | NYSE | FRO | Mon, Aug 13, 2012 | 18.55 | 18.60 | 17.65 | 17.85 | 2772 | NYSE | FRO | Fri, Aug 10, 2012 | 18.55 | 18.85 | 18.30 | 18.55 | 2771 | NYSE | FRO | Thu, Aug 9, 2012 | 19.20 | 19.20 | 18.30 | 18.60 | 2770 | NYSE | FRO | Wed, Aug 8, 2012 | 18.85 | 19.35 | 18.73 | 19.05 | 2769 | NYSE | FRO | Tue, Aug 7, 2012 | 19.50 | 19.55 | 18.50 | 19.00 | 2768 | NYSE | FRO | Mon, Aug 6, 2012 | 19.25 | 19.25 | 18.44 | 18.90 | 2767 | NYSE | FRO | Fri, Aug 3, 2012 | 18.40 | 19.08 | 18.30 | 18.80 | 2766 | NYSE | FRO | Thu, Aug 2, 2012 | 18.00 | 18.20 | 17.60 | 17.70 | 2765 | NYSE | FRO | Wed, Aug 1, 2012 | 19.05 | 19.05 | 18.20 | 18.20 | 2764 | NYSE | FRO | Tue, Jul 31, 2012 | 19.20 | 19.53 | 18.40 | 18.50 | 2763 | NYSE | FRO | Mon, Jul 30, 2012 | 19.80 | 19.80 | 18.75 | 19.05 | 2762 | NYSE | FRO | Fri, Jul 27, 2012 | 18.55 | 19.75 | 18.20 | 19.75 | 2761 | NYSE | FRO | Thu, Jul 26, 2012 | 18.30 | 18.40 | 17.60 | 17.90 | 2760 | NYSE | FRO | Wed, Jul 25, 2012 | 18.80 | 18.95 | 17.40 | 17.65 | 2759 | NYSE | FRO | Tue, Jul 24, 2012 | 18.70 | 19.05 | 18.30 | 18.40 | 2758 | NYSE | FRO | Mon, Jul 23, 2012 | 19.10 | 19.25 | 18.60 | 18.85 | 2757 | NYSE | FRO | Fri, Jul 20, 2012 | 19.40 | 19.90 | 19.25 | 19.65 | 2756 | NYSE | FRO | Thu, Jul 19, 2012 | 19.85 | 20.30 | 19.45 | 19.80 | 2755 | NYSE | FRO | Wed, Jul 18, 2012 | 19.60 | 20.30 | 19.60 | 19.70 | 2754 | NYSE | FRO | Tue, Jul 17, 2012 | 20.10 | 20.28 | 19.20 | 19.85 | 2753 | NYSE | FRO | Mon, Jul 16, 2012 | 20.45 | 20.55 | 19.55 | 19.80 | 2752 | NYSE | FRO | Fri, Jul 13, 2012 | 20.40 | 21.10 | 20.20 | 20.90 | 2751 | NYSE | FRO | Thu, Jul 12, 2012 | 20.65 | 20.65 | 19.95 | 20.50 | 2750 | NYSE | FRO | Wed, Jul 11, 2012 | 21.20 | 21.55 | 20.50 | 20.70 | 2749 | NYSE | FRO | Tue, Jul 10, 2012 | 21.85 | 22.15 | 21.55 | 21.75 | 2748 | NYSE | FRO | Mon, Jul 9, 2012 | 22.15 | 22.34 | 21.50 | 21.65 | 2747 | NYSE | FRO | Fri, Jul 6, 2012 | 22.05 | 22.75 | 22.00 | 22.20 | 2746 | NYSE | FRO | Thu, Jul 5, 2012 | 22.50 | 23.60 | 22.15 | 23.40 | 2745 | NYSE | FRO | Tue, Jul 3, 2012 | 22.05 | 23.30 | 21.75 | 23.30 | 2744 | NYSE | FRO | Mon, Jul 2, 2012 | 22.65 | 22.90 | 21.50 | 22.05 | 2743 | NYSE | FRO | Fri, Jun 29, 2012 | 22.35 | 22.80 | 21.95 | 22.80 | 2742 | NYSE | FRO | Thu, Jun 28, 2012 | 20.90 | 21.75 | 20.85 | 21.60 | 2741 | NYSE | FRO | Wed, Jun 27, 2012 | 20.60 | 21.65 | 20.30 | 21.35 | 2740 | NYSE | FRO | Tue, Jun 26, 2012 | 20.55 | 20.95 | 19.90 | 20.55 | 2739 | NYSE | FRO | Mon, Jun 25, 2012 | 20.75 | 20.75 | 20.26 | 20.65 | 2738 | NYSE | FRO | Fri, Jun 22, 2012 | 21.60 | 21.60 | 20.75 | 21.15 | 2737 | NYSE | FRO | Thu, Jun 21, 2012 | 22.75 | 22.90 | 21.70 | 21.70 | 2736 | NYSE | FRO | Wed, Jun 20, 2012 | 22.40 | 23.05 | 22.05 | 22.85 | 2735 | NYSE | FRO | Tue, Jun 19, 2012 | 21.30 | 22.50 | 21.10 | 22.15 | 2734 | NYSE | FRO | Mon, Jun 18, 2012 | 20.95 | 21.38 | 20.65 | 21.10 | 2733 | NYSE | FRO | Fri, Jun 15, 2012 | 21.40 | 21.55 | 20.65 | 20.75 | 2732 | NYSE | FRO | Thu, Jun 14, 2012 | 20.30 | 21.25 | 20.05 | 21.05 | 2731 | NYSE | FRO | Wed, Jun 13, 2012 | 20.45 | 20.90 | 19.80 | 19.90 | 2730 | NYSE | FRO | Tue, Jun 12, 2012 | 20.30 | 20.85 | 19.75 | 20.35 | 2729 | NYSE | FRO | Mon, Jun 11, 2012 | 21.10 | 21.20 | 19.40 | 19.40 | 2728 | NYSE | FRO | Fri, Jun 8, 2012 | 20.45 | 21.25 | 19.90 | 20.65 | 2727 | NYSE | FRO | Thu, Jun 7, 2012 | 22.30 | 22.75 | 20.55 | 20.80 | 2726 | NYSE | FRO | Wed, Jun 6, 2012 | 21.10 | 21.90 | 20.90 | 21.50 | 2725 | NYSE | FRO | Tue, Jun 5, 2012 | 19.95 | 21.05 | 19.75 | 20.75 | 2724 | NYSE | FRO | Mon, Jun 4, 2012 | 21.90 | 21.95 | 19.40 | 19.80 | 2723 | NYSE | FRO | Fri, Jun 1, 2012 | 22.75 | 22.95 | 21.25 | 21.35 | 2722 | NYSE | FRO | Thu, May 31, 2012 | 24.30 | 24.50 | 22.90 | 23.55 | 2721 | NYSE | FRO | Wed, May 30, 2012 | 25.90 | 25.95 | 24.00 | 24.10 | 2720 | NYSE | FRO | Tue, May 29, 2012 | 26.60 | 27.40 | 25.55 | 27.20 | 2719 | NYSE | FRO | Fri, May 25, 2012 | 26.25 | 28.75 | 25.60 | 26.90 | 2718 | NYSE | FRO | Thu, May 24, 2012 | 26.05 | 26.45 | 24.50 | 24.90 | 2717 | NYSE | FRO | Wed, May 23, 2012 | 26.20 | 26.20 | 24.10 | 25.20 | 2716 | NYSE | FRO | Tue, May 22, 2012 | 27.30 | 27.90 | 26.15 | 27.15 | 2715 | NYSE | FRO | Mon, May 21, 2012 | 23.90 | 26.70 | 23.55 | 26.70 | 2714 | NYSE | FRO | Fri, May 18, 2012 | 23.75 | 24.40 | 23.35 | 23.45 | 2713 | NYSE | FRO | Thu, May 17, 2012 | 25.20 | 25.60 | 23.20 | 23.55 | 2712 | NYSE | FRO | Wed, May 16, 2012 | 26.15 | 26.75 | 25.00 | 25.25 | 2711 | NYSE | FRO | Tue, May 15, 2012 | 25.45 | 26.55 | 25.30 | 26.05 | 2710 | NYSE | FRO | Mon, May 14, 2012 | 26.25 | 26.35 | 25.15 | 25.40 | 2709 | NYSE | FRO | Fri, May 11, 2012 | 27.20 | 27.95 | 26.85 | 27.10 | 2708 | NYSE | FRO | Thu, May 10, 2012 | 28.40 | 28.40 | 27.45 | 27.70 | 2707 | NYSE | FRO | Wed, May 9, 2012 | 27.75 | 28.15 | 27.00 | 27.70 | 2706 | NYSE | FRO | Tue, May 8, 2012 | 29.30 | 29.35 | 27.60 | 29.05 | 2705 | NYSE | FRO | Mon, May 7, 2012 | 29.15 | 29.75 | 28.70 | 29.60 | 2704 | NYSE | FRO | Fri, May 4, 2012 | 29.95 | 30.15 | 29.00 | 29.00 | 2703 | NYSE | FRO | Thu, May 3, 2012 | 31.50 | 31.55 | 29.50 | 30.05 | 2702 | NYSE | FRO | Wed, May 2, 2012 | 32.05 | 32.30 | 31.00 | 31.25 | 2701 | NYSE | FRO | Tue, May 1, 2012 | 32.65 | 33.10 | 31.85 | 32.50 | 2700 | NYSE | FRO | Mon, Apr 30, 2012 | 32.40 | 33.65 | 32.30 | 32.75 | 2699 | NYSE | FRO | Fri, Apr 27, 2012 | 33.25 | 33.30 | 31.65 | 32.20 | 2698 | NYSE | FRO | Thu, Apr 26, 2012 | 31.90 | 33.90 | 31.85 | 33.70 | 2697 | NYSE | FRO | Wed, Apr 25, 2012 | 32.35 | 32.45 | 30.65 | 31.35 | 2696 | NYSE | FRO | Tue, Apr 24, 2012 | 30.20 | 32.40 | 29.15 | 31.55 | 2695 | NYSE | FRO | Mon, Apr 23, 2012 | 29.40 | 30.00 | 29.25 | 29.65 | 2694 | NYSE | FRO | Fri, Apr 20, 2012 | 31.90 | 32.05 | 30.25 | 30.45 | 2693 | NYSE | FRO | Thu, Apr 19, 2012 | 30.35 | 31.85 | 30.00 | 31.50 | 2692 | NYSE | FRO | Wed, Apr 18, 2012 | 32.55 | 32.55 | 30.90 | 31.05 | 2691 | NYSE | FRO | Tue, Apr 17, 2012 | 33.25 | 34.50 | 32.65 | 33.00 | 2690 | NYSE | FRO | Mon, Apr 16, 2012 | 33.00 | 33.40 | 31.65 | 33.05 | 2689 | NYSE | FRO | Fri, Apr 13, 2012 | 34.65 | 34.65 | 33.05 | 33.40 | 2688 | NYSE | FRO | Thu, Apr 12, 2012 | 33.45 | 35.20 | 33.00 | 35.00 | 2687 | NYSE | FRO | Wed, Apr 11, 2012 | 34.00 | 34.00 | 32.68 | 33.00 | 2686 | NYSE | FRO | Tue, Apr 10, 2012 | 35.00 | 35.10 | 31.35 | 32.25 | 2685 | NYSE | FRO | Mon, Apr 9, 2012 | 34.10 | 36.50 | 33.55 | 34.70 | 2684 | NYSE | FRO | Thu, Apr 5, 2012 | 35.40 | 35.85 | 34.60 | 35.10 | 2683 | NYSE | FRO | Wed, Apr 4, 2012 | 35.85 | 36.10 | 34.50 | 35.40 | 2682 | NYSE | FRO | Tue, Apr 3, 2012 | 37.00 | 37.20 | 35.90 | 36.45 | 2681 | NYSE | FRO | Mon, Apr 2, 2012 | 38.40 | 38.45 | 36.30 | 36.85 | 2680 | NYSE | FRO | Fri, Mar 30, 2012 | 38.55 | 39.25 | 37.70 | 38.45 | 2679 | NYSE | FRO | Thu, Mar 29, 2012 | 38.25 | 39.00 | 36.40 | 38.15 | 2678 | NYSE | FRO | Wed, Mar 28, 2012 | 37.90 | 39.45 | 36.60 | 37.90 | 2677 | NYSE | FRO | Tue, Mar 27, 2012 | 33.35 | 37.50 | 32.90 | 35.10 | 2676 | NYSE | FRO | Mon, Mar 26, 2012 | 36.20 | 36.35 | 33.85 | 34.05 | 2675 | NYSE | FRO | Fri, Mar 23, 2012 | 34.45 | 37.25 | 32.88 | 35.70 | 2674 | NYSE | FRO | Thu, Mar 22, 2012 | 35.05 | 36.05 | 33.75 | 34.00 | 2673 | NYSE | FRO | Wed, Mar 21, 2012 | 37.60 | 39.40 | 36.35 | 36.55 | 2672 | NYSE | FRO | Tue, Mar 20, 2012 | 38.60 | 39.55 | 36.05 | 37.80 | 2671 | NYSE | FRO | Mon, Mar 19, 2012 | 38.20 | 47.35 | 38.20 | 41.40 | 2670 | NYSE | FRO | Fri, Mar 16, 2012 | 33.25 | 38.60 | 32.65 | 38.25 | 2669 | NYSE | FRO | Thu, Mar 15, 2012 | 28.85 | 31.00 | 27.55 | 30.90 | 2668 | NYSE | FRO | Wed, Mar 14, 2012 | 27.05 | 28.40 | 26.65 | 27.45 | 2667 | NYSE | FRO | Tue, Mar 13, 2012 | 26.10 | 27.35 | 26.10 | 27.25 | 2666 | NYSE | FRO | Mon, Mar 12, 2012 | 26.15 | 26.71 | 25.75 | 26.10 | 2665 | NYSE | FRO | Fri, Mar 9, 2012 | 25.75 | 26.65 | 25.65 | 26.35 | 2664 | NYSE | FRO | Thu, Mar 8, 2012 | 25.20 | 25.65 | 24.65 | 25.50 | 2663 | NYSE | FRO | Wed, Mar 7, 2012 | 25.00 | 25.10 | 24.45 | 24.80 | 2662 | NYSE | FRO | Tue, Mar 6, 2012 | 25.25 | 25.25 | 24.05 | 24.45 | 2661 | NYSE | FRO | Mon, Mar 5, 2012 | 27.35 | 27.35 | 26.05 | 26.35 | 2660 | NYSE | FRO | Fri, Mar 2, 2012 | 28.25 | 28.25 | 26.90 | 27.20 | 2659 | NYSE | FRO | Thu, Mar 1, 2012 | 27.55 | 28.30 | 26.95 | 27.30 | 2658 | NYSE | FRO | Wed, Feb 29, 2012 | 28.50 | 28.70 | 26.60 | 26.80 | 2657 | NYSE | FRO | Tue, Feb 28, 2012 | 29.65 | 30.25 | 27.85 | 28.20 | 2656 | NYSE | FRO | Mon, Feb 27, 2012 | 26.80 | 30.50 | 26.70 | 30.00 | 2655 | NYSE | FRO | Fri, Feb 24, 2012 | 26.35 | 28.00 | 26.10 | 27.70 | 2654 | NYSE | FRO | Thu, Feb 23, 2012 | 26.90 | 27.15 | 25.50 | 26.30 | 2653 | NYSE | FRO | Wed, Feb 22, 2012 | 26.70 | 27.50 | 26.65 | 26.80 | 2652 | NYSE | FRO | Tue, Feb 21, 2012 | 26.20 | 27.60 | 26.05 | 27.00 | 2651 | NYSE | FRO | Fri, Feb 17, 2012 | 24.40 | 25.33 | 24.15 | 25.00 | 2650 | NYSE | FRO | Thu, Feb 16, 2012 | 23.45 | 24.70 | 23.25 | 24.35 | 2649 | NYSE | FRO | Wed, Feb 15, 2012 | 24.30 | 24.65 | 22.90 | 23.35 | 2648 | NYSE | FRO | Tue, Feb 14, 2012 | 23.05 | 24.95 | 22.80 | 24.30 | 2647 | NYSE | FRO | Mon, Feb 13, 2012 | 23.85 | 24.00 | 22.00 | 22.90 | 2646 | NYSE | FRO | Fri, Feb 10, 2012 | 24.15 | 24.55 | 23.75 | 24.10 | 2645 | NYSE | FRO | Thu, Feb 9, 2012 | 25.05 | 25.45 | 24.15 | 24.75 | 2644 | NYSE | FRO | Wed, Feb 8, 2012 | 24.55 | 25.60 | 24.50 | 25.35 | 2643 | NYSE | FRO | Tue, Feb 7, 2012 | 25.35 | 25.65 | 24.65 | 24.95 | 2642 | NYSE | FRO | Mon, Feb 6, 2012 | 24.50 | 26.35 | 24.00 | 26.00 | 2641 | NYSE | FRO | Fri, Feb 3, 2012 | 24.85 | 24.85 | 23.65 | 24.60 | 2640 | NYSE | FRO | Thu, Feb 2, 2012 | 25.00 | 25.05 | 24.00 | 24.50 | 2639 | NYSE | FRO | Wed, Feb 1, 2012 | 25.70 | 25.90 | 24.65 | 25.10 | 2638 | NYSE | FRO | Tue, Jan 31, 2012 | 25.80 | 25.95 | 24.96 | 25.15 | 2637 | NYSE | FRO | Mon, Jan 30, 2012 | 25.55 | 26.15 | 25.00 | 26.05 | 2636 | NYSE | FRO | Fri, Jan 27, 2012 | 25.70 | 26.05 | 25.60 | 25.80 | 2635 | NYSE | FRO | Thu, Jan 26, 2012 | 25.50 | 26.75 | 25.25 | 26.05 | 2634 | NYSE | FRO | Wed, Jan 25, 2012 | 25.10 | 25.25 | 24.45 | 25.05 | 2633 | NYSE | FRO | Tue, Jan 24, 2012 | 25.30 | 25.30 | 24.40 | 25.05 | 2632 | NYSE | FRO | Mon, Jan 23, 2012 | 24.80 | 26.30 | 24.50 | 25.45 | 2631 | NYSE | FRO | Fri, Jan 20, 2012 | 24.50 | 24.75 | 23.05 | 23.70 | 2630 | NYSE | FRO | Thu, Jan 19, 2012 | 25.15 | 25.50 | 24.80 | 25.00 | 2629 | NYSE | FRO | Wed, Jan 18, 2012 | 24.85 | 25.45 | 24.40 | 24.70 | 2628 | NYSE | FRO | Tue, Jan 17, 2012 | 24.85 | 25.05 | 23.28 | 23.85 | 2627 | NYSE | FRO | Fri, Jan 13, 2012 | 22.25 | 23.10 | 21.65 | 23.05 | 2626 | NYSE | FRO | Thu, Jan 12, 2012 | 23.05 | 24.30 | 21.40 | 22.40 | 2625 | NYSE | FRO | Wed, Jan 11, 2012 | 20.40 | 22.63 | 20.20 | 22.55 | 2624 | NYSE | FRO | Tue, Jan 10, 2012 | 20.90 | 21.28 | 20.50 | 20.75 | 2623 | NYSE | FRO | Mon, Jan 9, 2012 | 21.20 | 21.25 | 20.15 | 20.55 | 2622 | NYSE | FRO | Fri, Jan 6, 2012 | 21.85 | 21.85 | 21.05 | 21.25 | 2621 | NYSE | FRO | Thu, Jan 5, 2012 | 21.80 | 21.95 | 20.95 | 21.40 | 2620 | NYSE | FRO | Wed, Jan 4, 2012 | 21.80 | 22.70 | 21.25 | 21.25 | 2619 | NYSE | FRO | Tue, Jan 3, 2012 | 22.20 | 23.15 | 21.55 | 22.55 | 2618 | NYSE | FRO | Fri, Dec 30, 2011 | 20.85 | 21.85 | 20.75 | 21.45 | 2617 | NYSE | FRO | Thu, Dec 29, 2011 | 21.55 | 21.70 | 20.40 | 20.45 | 2616 | NYSE | FRO | Wed, Dec 28, 2011 | 22.20 | 22.60 | 20.90 | 21.60 | 2615 | NYSE | FRO | Tue, Dec 27, 2011 | 21.40 | 24.90 | 21.40 | 23.35 | 2614 | NYSE | FRO | Fri, Dec 23, 2011 | 19.80 | 21.00 | 19.80 | 21.00 | 2613 | NYSE | FRO | Thu, Dec 22, 2011 | 18.80 | 19.85 | 18.60 | 19.75 | 2612 | NYSE | FRO | Wed, Dec 21, 2011 | 18.85 | 19.17 | 18.45 | 18.55 | 2611 | NYSE | FRO | Tue, Dec 20, 2011 | 18.45 | 19.25 | 18.10 | 19.00 | 2610 | NYSE | FRO | Mon, Dec 19, 2011 | 19.60 | 19.65 | 17.00 | 17.30 | 2609 | NYSE | FRO | Fri, Dec 16, 2011 | 17.20 | 19.70 | 17.05 | 19.15 | 2608 | NYSE | FRO | Thu, Dec 15, 2011 | 16.65 | 18.15 | 16.15 | 17.45 | 2607 | NYSE | FRO | Wed, Dec 14, 2011 | 16.45 | 17.05 | 16.10 | 17.00 | 2606 | NYSE | FRO | Tue, Dec 13, 2011 | 17.15 | 17.95 | 16.50 | 16.55 | 2605 | NYSE | FRO | Mon, Dec 12, 2011 | 17.55 | 17.55 | 16.50 | 16.95 | 2604 | NYSE | FRO | Fri, Dec 9, 2011 | 16.90 | 18.80 | 16.85 | 18.20 | 2603 | NYSE | FRO | Thu, Dec 8, 2011 | 17.55 | 17.55 | 16.25 | 16.75 | 2602 | NYSE | FRO | Wed, Dec 7, 2011 | 20.50 | 20.75 | 17.75 | 18.40 | 2601 | NYSE | FRO | Tue, Dec 6, 2011 | 23.55 | 24.35 | 20.30 | 21.00 | 2600 | NYSE | FRO | Mon, Dec 5, 2011 | 17.65 | 18.20 | 16.75 | 17.70 | 2599 | NYSE | FRO | Fri, Dec 2, 2011 | 15.50 | 15.50 | 15.15 | 15.20 | 2598 | NYSE | FRO | Thu, Dec 1, 2011 | 15.65 | 15.70 | 14.65 | 14.95 | 2597 | NYSE | FRO | Wed, Nov 30, 2011 | 14.65 | 15.50 | 14.35 | 15.50 | 2596 | NYSE | FRO | Tue, Nov 29, 2011 | 14.45 | 14.50 | 13.40 | 13.45 | 2595 | NYSE | FRO | Mon, Nov 28, 2011 | 14.70 | 14.90 | 14.40 | 14.60 | 2594 | NYSE | FRO | Fri, Nov 25, 2011 | 14.25 | 14.65 | 13.35 | 13.80 | 2593 | NYSE | FRO | Wed, Nov 23, 2011 | 14.20 | 14.75 | 12.60 | 14.10 | 2592 | NYSE | FRO | Tue, Nov 22, 2011 | 17.15 | 17.15 | 14.85 | 15.30 | 2591 | NYSE | FRO | Mon, Nov 21, 2011 | 27.35 | 27.70 | 25.45 | 25.95 | 2590 | NYSE | FRO | Fri, Nov 18, 2011 | 28.95 | 29.50 | 28.10 | 28.95 | 2589 | NYSE | FRO | Thu, Nov 17, 2011 | 27.90 | 29.80 | 27.60 | 28.70 | 2588 | NYSE | FRO | Wed, Nov 16, 2011 | 28.75 | 29.55 | 28.00 | 28.40 | 2587 | NYSE | FRO | Tue, Nov 15, 2011 | 28.85 | 30.20 | 28.70 | 29.80 | 2586 | NYSE | FRO | Mon, Nov 14, 2011 | 31.05 | 31.75 | 29.28 | 29.85 | 2585 | NYSE | FRO | Fri, Nov 11, 2011 | 31.10 | 32.70 | 30.40 | 31.85 | 2584 | NYSE | FRO | Thu, Nov 10, 2011 | 28.80 | 30.45 | 27.75 | 29.75 | 2583 | NYSE | FRO | Wed, Nov 9, 2011 | 23.95 | 25.90 | 23.70 | 25.70 | 2582 | NYSE | FRO | Tue, Nov 8, 2011 | 23.75 | 24.40 | 23.20 | 24.40 | 2581 | NYSE | FRO | Mon, Nov 7, 2011 | 23.35 | 23.80 | 22.55 | 22.90 | 2580 | NYSE | FRO | Fri, Nov 4, 2011 | 24.15 | 24.60 | 23.24 | 23.55 | 2579 | NYSE | FRO | Thu, Nov 3, 2011 | 23.90 | 24.70 | 22.95 | 24.65 | 2578 | NYSE | FRO | Wed, Nov 2, 2011 | 24.05 | 24.40 | 22.80 | 23.45 | 2577 | NYSE | FRO | Tue, Nov 1, 2011 | 23.90 | 25.60 | 23.45 | 23.80 | 2576 | NYSE | FRO | Mon, Oct 31, 2011 | 26.85 | 26.85 | 25.70 | 26.00 | 2575 | NYSE | FRO | Fri, Oct 28, 2011 | 28.15 | 28.95 | 27.68 | 28.25 | 2574 | NYSE | FRO | Thu, Oct 27, 2011 | 30.55 | 30.75 | 28.05 | 29.20 | 2573 | NYSE | FRO | Wed, Oct 26, 2011 | 25.70 | 26.50 | 25.20 | 26.00 | 2572 | NYSE | FRO | Tue, Oct 25, 2011 | 25.75 | 25.85 | 24.50 | 24.80 | 2571 | NYSE | FRO | Mon, Oct 24, 2011 | 24.20 | 25.90 | 24.20 | 25.60 | 2570 | NYSE | FRO | Fri, Oct 21, 2011 | 24.55 | 24.90 | 24.25 | 24.50 | 2569 | NYSE | FRO | Thu, Oct 20, 2011 | 23.30 | 24.10 | 22.45 | 23.95 | 2568 | NYSE | FRO | Wed, Oct 19, 2011 | 24.85 | 24.95 | 22.75 | 22.90 | 2567 | NYSE | FRO | Tue, Oct 18, 2011 | 25.45 | 25.80 | 24.33 | 25.20 | 2566 | NYSE | FRO | Mon, Oct 17, 2011 | 26.65 | 26.80 | 25.50 | 25.50 | 2565 | NYSE | FRO | Fri, Oct 14, 2011 | 26.80 | 27.40 | 25.85 | 27.05 | 2564 | NYSE | FRO | Thu, Oct 13, 2011 | 27.55 | 28.00 | 25.75 | 27.35 | 2563 | NYSE | FRO | Wed, Oct 12, 2011 | 28.00 | 31.00 | 26.80 | 28.70 | 2562 | NYSE | FRO | Tue, Oct 11, 2011 | 23.90 | 25.35 | 23.05 | 25.00 | 2561 | NYSE | FRO | Mon, Oct 10, 2011 | 22.75 | 25.10 | 22.70 | 24.30 | 2560 | NYSE | FRO | Fri, Oct 7, 2011 | 21.40 | 22.65 | 21.30 | 22.00 | 2559 | NYSE | FRO | Thu, Oct 6, 2011 | 21.50 | 22.05 | 21.10 | 22.00 | 2558 | NYSE | FRO | Wed, Oct 5, 2011 | 21.35 | 22.10 | 21.00 | 22.10 | 2557 | NYSE | FRO | Tue, Oct 4, 2011 | 20.35 | 22.05 | 19.40 | 21.90 | 2556 | NYSE | FRO | Mon, Oct 3, 2011 | 24.45 | 24.60 | 20.45 | 20.85 | 2555 | NYSE | FRO | Fri, Sep 30, 2011 | 24.80 | 25.40 | 24.15 | 24.25 | 2554 | NYSE | FRO | Thu, Sep 29, 2011 | 26.35 | 27.05 | 25.00 | 25.95 | 2553 | NYSE | FRO | Wed, Sep 28, 2011 | 26.60 | 26.85 | 25.20 | 25.20 | 2552 | NYSE | FRO | Tue, Sep 27, 2011 | 27.05 | 30.10 | 26.65 | 27.40 | 2551 | NYSE | FRO | Mon, Sep 26, 2011 | 26.95 | 26.95 | 25.00 | 26.10 | 2550 | NYSE | FRO | Fri, Sep 23, 2011 | 25.50 | 27.65 | 24.95 | 27.05 | 2549 | NYSE | FRO | Thu, Sep 22, 2011 | 26.50 | 27.35 | 26.25 | 26.90 | 2548 | NYSE | FRO | Wed, Sep 21, 2011 | 29.55 | 29.65 | 28.00 | 28.10 | 2547 | NYSE | FRO | Tue, Sep 20, 2011 | 30.50 | 30.70 | 29.20 | 29.55 | 2546 | NYSE | FRO | Mon, Sep 19, 2011 | 29.75 | 30.40 | 29.00 | 30.05 | 2545 | NYSE | FRO | Fri, Sep 16, 2011 | 32.35 | 32.65 | 30.90 | 31.15 | 2544 | NYSE | FRO | Thu, Sep 15, 2011 | 31.70 | 33.10 | 31.25 | 32.60 | 2543 | NYSE | FRO | Wed, Sep 14, 2011 | 30.45 | 31.70 | 29.85 | 31.00 | 2542 | NYSE | FRO | Tue, Sep 13, 2011 | 29.75 | 30.90 | 29.20 | 30.10 | 2541 | NYSE | FRO | Mon, Sep 12, 2011 | 29.40 | 30.60 | 28.60 | 29.30 | 2540 | NYSE | FRO | Fri, Sep 9, 2011 | 31.50 | 31.65 | 30.05 | 30.25 | 2539 | NYSE | FRO | Thu, Sep 8, 2011 | 32.85 | 33.65 | 32.30 | 32.30 | 2538 | NYSE | FRO | Wed, Sep 7, 2011 | 32.75 | 33.55 | 32.75 | 33.10 | 2537 | NYSE | FRO | Tue, Sep 6, 2011 | 32.55 | 33.25 | 31.65 | 32.25 | 2536 | NYSE | FRO | Fri, Sep 2, 2011 | 35.05 | 35.30 | 33.95 | 34.30 | 2535 | NYSE | FRO | Thu, Sep 1, 2011 | 38.10 | 38.90 | 35.50 | 35.75 | 2534 | NYSE | FRO | Wed, Aug 31, 2011 | 40.30 | 41.90 | 37.40 | 38.95 | 2533 | NYSE | FRO | Tue, Aug 30, 2011 | 33.65 | 39.25 | 33.45 | 38.45 | 2532 | NYSE | FRO | Mon, Aug 29, 2011 | 31.60 | 35.00 | 30.50 | 33.55 | 2531 | NYSE | FRO | Fri, Aug 26, 2011 | 31.00 | 33.20 | 30.90 | 32.40 | 2530 | NYSE | FRO | Thu, Aug 25, 2011 | 34.35 | 34.50 | 32.20 | 32.40 | 2529 | NYSE | FRO | Wed, Aug 24, 2011 | 34.75 | 35.30 | 33.13 | 33.75 | 2528 | NYSE | FRO | Tue, Aug 23, 2011 | 34.00 | 34.25 | 32.35 | 33.95 | 2527 | NYSE | FRO | Mon, Aug 22, 2011 | 35.90 | 35.90 | 33.30 | 33.50 | 2526 | NYSE | FRO | Fri, Aug 19, 2011 | 34.30 | 35.90 | 34.00 | 34.40 | 2525 | NYSE | FRO | Thu, Aug 18, 2011 | 35.30 | 35.55 | 33.95 | 34.35 | 2524 | NYSE | FRO | Wed, Aug 17, 2011 | 37.55 | 38.35 | 36.70 | 37.55 | 2523 | NYSE | FRO | Tue, Aug 16, 2011 | 39.00 | 39.05 | 37.15 | 37.45 | 2522 | NYSE | FRO | Mon, Aug 15, 2011 | 39.15 | 39.85 | 38.50 | 39.65 | 2521 | NYSE | FRO | Fri, Aug 12, 2011 | 38.95 | 39.85 | 37.90 | 38.65 | 2520 | NYSE | FRO | Thu, Aug 11, 2011 | 35.90 | 38.55 | 35.35 | 38.10 | 2519 | NYSE | FRO | Wed, Aug 10, 2011 | 37.15 | 37.95 | 35.75 | 35.80 | 2518 | NYSE | FRO | Tue, Aug 9, 2011 | 38.35 | 39.95 | 36.00 | 39.80 | 2517 | NYSE | FRO | Mon, Aug 8, 2011 | 39.75 | 40.45 | 34.85 | 35.15 | 2516 | NYSE | FRO | Fri, Aug 5, 2011 | 45.40 | 46.00 | 40.65 | 41.95 | 2515 | NYSE | FRO | Thu, Aug 4, 2011 | 43.95 | 44.15 | 42.10 | 42.55 | 2514 | NYSE | FRO | Wed, Aug 3, 2011 | 48.75 | 49.25 | 47.30 | 47.55 | 2513 | NYSE | FRO | Tue, Aug 2, 2011 | 51.80 | 52.00 | 48.45 | 49.10 | 2512 | NYSE | FRO | Mon, Aug 1, 2011 | 57.55 | 57.80 | 53.83 | 54.35 | 2511 | NYSE | FRO | Fri, Jul 29, 2011 | 58.50 | 58.65 | 57.15 | 57.50 | 2510 | NYSE | FRO | Thu, Jul 28, 2011 | 57.15 | 59.25 | 57.15 | 59.00 | 2509 | NYSE | FRO | Wed, Jul 27, 2011 | 57.35 | 58.05 | 56.75 | 56.85 | 2508 | NYSE | FRO | Tue, Jul 26, 2011 | 57.60 | 58.35 | 56.60 | 57.55 | 2507 | NYSE | FRO | Mon, Jul 25, 2011 | 58.30 | 58.30 | 57.10 | 57.15 | 2506 | NYSE | FRO | Fri, Jul 22, 2011 | 60.08 | 60.35 | 58.80 | 59.05 | 2505 | NYSE | FRO | Thu, Jul 21, 2011 | 58.80 | 59.80 | 58.70 | 59.20 | 2504 | NYSE | FRO | Wed, Jul 20, 2011 | 57.10 | 58.05 | 56.25 | 57.45 | 2503 | NYSE | FRO | Tue, Jul 19, 2011 | 57.30 | 57.50 | 55.95 | 57.00 | 2502 | NYSE | FRO | Mon, Jul 18, 2011 | 58.10 | 58.80 | 56.85 | 57.00 | 2501 | NYSE | FRO | Fri, Jul 15, 2011 | 59.70 | 59.80 | 58.10 | 58.95 | 2500 | NYSE | FRO | Thu, Jul 14, 2011 | 62.25 | 62.90 | 59.90 | 60.15 | 2499 | NYSE | FRO | Wed, Jul 13, 2011 | 60.20 | 63.65 | 58.00 | 61.80 | 2498 | NYSE | FRO | Tue, Jul 12, 2011 | 62.75 | 63.25 | 61.30 | 61.55 | 2497 | NYSE | FRO | Mon, Jul 11, 2011 | 64.75 | 64.85 | 61.90 | 62.00 | 2496 | NYSE | FRO | Fri, Jul 8, 2011 | 68.30 | 68.55 | 66.50 | 66.65 | 2495 | NYSE | FRO | Thu, Jul 7, 2011 | 69.75 | 70.60 | 69.35 | 70.10 | 2494 | NYSE | FRO | Wed, Jul 6, 2011 | 70.00 | 70.20 | 68.05 | 69.60 | 2493 | NYSE | FRO | Tue, Jul 5, 2011 | 73.40 | 73.45 | 69.95 | 70.85 | 2492 | NYSE | FRO | Fri, Jul 1, 2011 | 74.30 | 75.80 | 73.70 | 74.25 | 2491 | NYSE | FRO | Thu, Jun 30, 2011 | 72.85 | 73.90 | 72.00 | 73.70 | 2490 | NYSE | FRO | Wed, Jun 29, 2011 | 73.65 | 74.40 | 71.75 | 72.25 | 2489 | NYSE | FRO | Tue, Jun 28, 2011 | 73.95 | 74.00 | 73.10 | 73.75 | 2488 | NYSE | FRO | Mon, Jun 27, 2011 | 74.95 | 76.50 | 74.40 | 74.85 | 2487 | NYSE | FRO | Fri, Jun 24, 2011 | 74.15 | 75.55 | 72.50 | 74.50 | 2486 | NYSE | FRO | Thu, Jun 23, 2011 | 81.55 | 81.60 | 75.80 | 77.35 | 2485 | NYSE | FRO | Wed, Jun 22, 2011 | 83.00 | 86.05 | 82.40 | 83.95 | 2484 | NYSE | FRO | Tue, Jun 21, 2011 | 81.10 | 82.25 | 80.30 | 82.10 | 2483 | NYSE | FRO | Mon, Jun 20, 2011 | 78.20 | 80.40 | 78.10 | 80.25 | 2482 | NYSE | FRO | Fri, Jun 17, 2011 | 79.40 | 79.60 | 77.95 | 79.10 | 2481 | NYSE | FRO | Thu, Jun 16, 2011 | 78.35 | 79.90 | 78.00 | 79.30 | 2480 | NYSE | FRO | Wed, Jun 15, 2011 | 79.10 | 80.10 | 77.90 | 78.65 | 2479 | NYSE | FRO | Tue, Jun 14, 2011 | 84.10 | 85.98 | 80.80 | 81.55 | 2478 | NYSE | FRO | Mon, Jun 13, 2011 | 79.45 | 81.80 | 79.45 | 81.45 | 2477 | NYSE | FRO | Fri, Jun 10, 2011 | 79.55 | 80.70 | 79.14 | 79.20 | 2476 | NYSE | FRO | Thu, Jun 9, 2011 | 80.00 | 81.25 | 79.95 | 80.50 | 2475 | NYSE | FRO | Wed, Jun 8, 2011 | 84.05 | 84.30 | 78.95 | 79.15 | 2474 | NYSE | FRO | Tue, Jun 7, 2011 | 88.20 | 88.85 | 85.35 | 85.50 | 2473 | NYSE | FRO | Mon, Jun 6, 2011 | 85.25 | 87.85 | 85.20 | 86.10 | 2472 | NYSE | FRO | Fri, Jun 3, 2011 | 86.25 | 87.00 | 83.75 | 83.95 | 2471 | NYSE | FRO | Thu, Jun 2, 2011 | 90.00 | 90.35 | 88.15 | 89.20 | 2470 | NYSE | FRO | Wed, Jun 1, 2011 | 93.00 | 94.15 | 88.85 | 89.10 | 2469 | NYSE | FRO | Tue, May 31, 2011 | 90.43 | 92.40 | 90.00 | 92.10 | 2468 | NYSE | FRO | Fri, May 27, 2011 | 87.75 | 89.00 | 86.75 | 88.70 | 2467 | NYSE | FRO | Thu, May 26, 2011 | 88.20 | 89.45 | 86.45 | 87.25 | 2466 | NYSE | FRO | Wed, May 25, 2011 | 87.30 | 89.55 | 83.30 | 87.85 | 2465 | NYSE | FRO | Tue, May 24, 2011 | 96.70 | 96.85 | 93.10 | 94.00 | 2464 | NYSE | FRO | Mon, May 23, 2011 | 99.85 | 101.55 | 99.35 | 100.40 | 2463 | NYSE | FRO | Fri, May 20, 2011 | 515.75 | 517.25 | 506.25 | 510.50 | 2462 | NYSE | FRO | Thu, May 19, 2011 | 516.00 | 519.50 | 511.25 | 516.50 | 2461 | NYSE | FRO | Wed, May 18, 2011 | 507.75 | 515.75 | 504.75 | 514.50 | 2460 | NYSE | FRO | Tue, May 17, 2011 | 511.75 | 516.38 | 509.75 | 514.50 | 2459 | NYSE | FRO | Mon, May 16, 2011 | 523.25 | 524.50 | 514.25 | 516.25 | 2458 | NYSE | FRO | Fri, May 13, 2011 | 519.75 | 526.50 | 515.00 | 518.50 | 2457 | NYSE | FRO | Thu, May 12, 2011 | 513.50 | 521.00 | 509.00 | 516.75 | 2456 | NYSE | FRO | Wed, May 11, 2011 | 528.00 | 530.00 | 516.50 | 517.25 | 2455 | NYSE | FRO | Tue, May 10, 2011 | 533.50 | 538.25 | 530.75 | 534.00 | 2454 | NYSE | FRO | Mon, May 9, 2011 | 523.00 | 532.25 | 517.00 | 531.50 | 2453 | NYSE | FRO | Fri, May 6, 2011 | 529.00 | 534.25 | 519.75 | 522.75 | 2452 | NYSE | FRO | Thu, May 5, 2011 | 515.25 | 528.25 | 513.75 | 522.75 | 2451 | NYSE | FRO | Wed, May 4, 2011 | 537.25 | 536.25 | 520.50 | 521.50 | 2450 | NYSE | FRO | Tue, May 3, 2011 | 537.00 | 545.75 | 531.25 | 535.75 | 2449 | NYSE | FRO | Mon, May 2, 2011 | 553.00 | 554.00 | 533.50 | 535.00 | 2448 | NYSE | FRO | Fri, Apr 29, 2011 | 551.25 | 558.25 | 550.00 | 552.75 | 2447 | NYSE | FRO | Thu, Apr 28, 2011 | 555.75 | 559.12 | 551.75 | 554.00 | 2446 | NYSE | FRO | Wed, Apr 27, 2011 | 565.75 | 566.50 | 552.50 | 561.75 | 2445 | NYSE | FRO | Tue, Apr 26, 2011 | 554.00 | 564.12 | 550.50 | 558.75 | 2444 | NYSE | FRO | Mon, Apr 25, 2011 | 544.00 | 550.00 | 542.75 | 548.75 | 2443 | NYSE | FRO | Thu, Apr 21, 2011 | 545.00 | 548.00 | 538.25 | 546.75 | 2442 | NYSE | FRO | Wed, Apr 20, 2011 | 550.00 | 551.00 | 542.50 | 544.75 | 2441 | NYSE | FRO | Tue, Apr 19, 2011 | 547.75 | 551.00 | 541.25 | 543.00 | 2440 | NYSE | FRO | Mon, Apr 18, 2011 | 552.50 | 554.00 | 543.25 | 549.75 | 2439 | NYSE | FRO | Fri, Apr 15, 2011 | 561.50 | 564.50 | 558.25 | 562.75 | 2438 | NYSE | FRO | Thu, Apr 14, 2011 | 573.63 | 574.75 | 559.50 | 563.50 | 2437 | NYSE | FRO | Wed, Apr 13, 2011 | 580.00 | 583.00 | 573.75 | 578.50 | 2436 | NYSE | FRO | Tue, Apr 12, 2011 | 588.50 | 588.50 | 575.50 | 576.25 | 2435 | NYSE | FRO | Mon, Apr 11, 2011 | 587.75 | 594.75 | 583.50 | 589.50 | 2434 | NYSE | FRO | Fri, Apr 8, 2011 | 610.75 | 610.00 | 587.50 | 588.75 | 2433 | NYSE | FRO | Thu, Apr 7, 2011 | 605.50 | 611.75 | 601.75 | 605.75 | 2432 | NYSE | FRO | Wed, Apr 6, 2011 | 607.50 | 608.50 | 600.50 | 602.00 | 2431 | NYSE | FRO | Tue, Apr 5, 2011 | 604.50 | 610.25 | 602.03 | 607.00 | 2430 | NYSE | FRO | Mon, Apr 4, 2011 | 616.25 | 617.50 | 603.25 | 604.25 | 2429 | NYSE | FRO | Fri, Apr 1, 2011 | 623.25 | 627.25 | 616.75 | 618.75 | 2428 | NYSE | FRO | Thu, Mar 31, 2011 | 622.75 | 624.75 | 618.75 | 619.25 | 2427 | NYSE | FRO | Wed, Mar 30, 2011 | 605.50 | 624.00 | 601.25 | 618.75 | 2426 | NYSE | FRO | Tue, Mar 29, 2011 | 605.25 | 608.75 | 602.50 | 608.25 | 2425 | NYSE | FRO | Mon, Mar 28, 2011 | 618.75 | 618.75 | 609.25 | 609.25 | 2424 | NYSE | FRO | Fri, Mar 25, 2011 | 618.75 | 620.75 | 615.75 | 619.75 | 2423 | NYSE | FRO | Thu, Mar 24, 2011 | 619.25 | 621.25 | 612.25 | 613.25 | 2422 | NYSE | FRO | Wed, Mar 23, 2011 | 614.50 | 620.75 | 610.75 | 617.00 | 2421 | NYSE | FRO | Tue, Mar 22, 2011 | 617.00 | 624.75 | 611.50 | 620.50 | 2420 | NYSE | FRO | Mon, Mar 21, 2011 | 624.75 | 626.75 | 612.50 | 619.00 | 2419 | NYSE | FRO | Fri, Mar 18, 2011 | 616.00 | 618.50 | 609.25 | 612.25 | 2418 | NYSE | FRO | Thu, Mar 17, 2011 | 624.50 | 625.73 | 608.75 | 612.00 | 2417 | NYSE | FRO | Wed, Mar 16, 2011 | 615.50 | 621.25 | 607.50 | 620.00 | 2416 | NYSE | FRO | Tue, Mar 15, 2011 | 606.25 | 616.50 | 600.50 | 613.50 | 2415 | NYSE | FRO | Mon, Mar 14, 2011 | 633.00 | 636.00 | 620.75 | 630.25 | 2414 | NYSE | FRO | Fri, Mar 11, 2011 | 613.50 | 636.50 | 612.50 | 631.00 | 2413 | NYSE | FRO | Thu, Mar 10, 2011 | 633.25 | 634.75 | 618.75 | 619.25 | 2412 | NYSE | FRO | Wed, Mar 9, 2011 | 649.75 | 663.50 | 645.00 | 646.75 | 2411 | NYSE | FRO | Tue, Mar 8, 2011 | 668.50 | 668.50 | 644.25 | 645.00 | 2410 | NYSE | FRO | Mon, Mar 7, 2011 | 687.75 | 687.75 | 667.25 | 667.75 | 2409 | NYSE | FRO | Fri, Mar 4, 2011 | 680.00 | 683.50 | 672.50 | 682.00 | 2408 | NYSE | FRO | Thu, Mar 3, 2011 | 684.50 | 687.25 | 677.50 | 681.25 | 2407 | NYSE | FRO | Wed, Mar 2, 2011 | 670.00 | 679.25 | 670.00 | 675.75 | 2406 | NYSE | FRO | Tue, Mar 1, 2011 | 683.00 | 686.00 | 666.75 | 669.50 | 2405 | NYSE | FRO | Mon, Feb 28, 2011 | 686.00 | 686.25 | 671.75 | 674.75 | 2404 | NYSE | FRO | Fri, Feb 25, 2011 | 677.50 | 683.50 | 677.25 | 681.00 | 2403 | NYSE | FRO | Thu, Feb 24, 2011 | 675.00 | 684.25 | 666.75 | 673.75 | 2402 | NYSE | FRO | Wed, Feb 23, 2011 | 649.25 | 672.25 | 647.25 | 666.50 | 2401 | NYSE | FRO | Tue, Feb 22, 2011 | 646.25 | 662.25 | 642.25 | 644.25 | 2400 | NYSE | FRO | Fri, Feb 18, 2011 | 656.25 | 664.50 | 652.75 | 654.00 | 2399 | NYSE | FRO | Thu, Feb 17, 2011 | 666.75 | 672.84 | 662.50 | 667.50 | 2398 | NYSE | FRO | Wed, Feb 16, 2011 | 661.50 | 683.75 | 659.50 | 677.00 | 2397 | NYSE | FRO | Tue, Feb 15, 2011 | 676.25 | 676.25 | 661.55 | 662.50 | 2396 | NYSE | FRO | Mon, Feb 14, 2011 | 654.50 | 683.75 | 653.75 | 682.25 | 2395 | NYSE | FRO | Fri, Feb 11, 2011 | 659.75 | 668.75 | 653.00 | 661.25 | 2394 | NYSE | FRO | Thu, Feb 10, 2011 | 658.00 | 665.00 | 649.25 | 663.75 | 2393 | NYSE | FRO | Wed, Feb 9, 2011 | 655.50 | 657.35 | 643.75 | 651.50 | 2392 | NYSE | FRO | Tue, Feb 8, 2011 | 652.25 | 673.75 | 639.65 | 660.50 | 2391 | NYSE | FRO | Mon, Feb 7, 2011 | 656.25 | 659.75 | 652.25 | 653.75 | 2390 | NYSE | FRO | Fri, Feb 4, 2011 | 658.25 | 660.00 | 647.75 | 654.00 | 2389 | NYSE | FRO | Thu, Feb 3, 2011 | 645.00 | 652.50 | 639.00 | 648.75 | 2388 | NYSE | FRO | Wed, Feb 2, 2011 | 640.50 | 653.75 | 639.00 | 641.75 | 2387 | NYSE | FRO | Tue, Feb 1, 2011 | 658.25 | 659.75 | 639.25 | 641.25 | 2386 | NYSE | FRO | Mon, Jan 31, 2011 | 656.00 | 656.00 | 637.50 | 648.25 | 2385 | NYSE | FRO | Fri, Jan 28, 2011 | 638.25 | 684.50 | 637.50 | 678.00 | 2384 | NYSE | FRO | Thu, Jan 27, 2011 | 627.00 | 636.00 | 626.00 | 629.50 | 2383 | NYSE | FRO | Wed, Jan 26, 2011 | 636.25 | 636.75 | 627.75 | 630.50 | 2382 | NYSE | FRO | Tue, Jan 25, 2011 | 628.75 | 631.75 | 621.25 | 629.25 | 2381 | NYSE | FRO | Mon, Jan 24, 2011 | 626.25 | 627.25 | 610.25 | 623.50 | 2380 | NYSE | FRO | Fri, Jan 21, 2011 | 635.25 | 636.00 | 620.25 | 623.25 | 2379 | NYSE | FRO | Thu, Jan 20, 2011 | 653.50 | 656.25 | 639.00 | 640.25 | 2378 | NYSE | FRO | Wed, Jan 19, 2011 | 670.75 | 670.75 | 656.25 | 662.75 | 2377 | NYSE | FRO | Tue, Jan 18, 2011 | 662.25 | 665.00 | 652.50 | 657.75 | 2376 | NYSE | FRO | Fri, Jan 14, 2011 | 659.00 | 660.00 | 645.25 | 653.00 | 2375 | NYSE | FRO | Thu, Jan 13, 2011 | 664.50 | 665.00 | 653.75 | 655.25 | 2374 | NYSE | FRO | Wed, Jan 12, 2011 | 670.00 | 670.50 | 656.00 | 664.25 | 2373 | NYSE | FRO | Tue, Jan 11, 2011 | 671.25 | 677.75 | 661.25 | 666.25 | 2372 | NYSE | FRO | Mon, Jan 10, 2011 | 691.50 | 693.50 | 680.75 | 683.00 | 2371 | NYSE | FRO | Fri, Jan 7, 2011 | 679.75 | 694.00 | 678.75 | 687.75 | 2370 | NYSE | FRO | Thu, Jan 6, 2011 | 661.75 | 682.50 | 658.25 | 676.50 | 2369 | NYSE | FRO | Wed, Jan 5, 2011 | 656.25 | 663.25 | 652.25 | 653.50 | 2368 | NYSE | FRO | Tue, Jan 4, 2011 | 668.50 | 672.00 | 656.00 | 663.75 | 2367 | NYSE | FRO | Mon, Jan 3, 2011 | 642.50 | 651.00 | 638.25 | 649.25 | 2366 | NYSE | FRO | Fri, Dec 31, 2010 | 637.25 | 643.75 | 632.50 | 634.25 | 2365 | NYSE | FRO | Thu, Dec 30, 2010 | 636.25 | 639.00 | 635.25 | 636.75 | 2364 | NYSE | FRO | Wed, Dec 29, 2010 | 634.75 | 638.75 | 634.00 | 634.75 | 2363 | NYSE | FRO | Tue, Dec 28, 2010 | 638.75 | 640.00 | 632.00 | 632.50 | 2362 | NYSE | FRO | Mon, Dec 27, 2010 | 639.00 | 639.00 | 635.00 | 637.75 | 2361 | NYSE | FRO | Thu, Dec 23, 2010 | 642.50 | 648.00 | 642.25 | 645.25 | 2360 | NYSE | FRO | Wed, Dec 22, 2010 | 640.00 | 646.25 | 638.75 | 642.00 | 2359 | NYSE | FRO | Tue, Dec 21, 2010 | 643.50 | 644.25 | 638.50 | 640.75 | 2358 | NYSE | FRO | Mon, Dec 20, 2010 | 637.75 | 638.00 | 630.00 | 634.25 | 2357 | NYSE | FRO | Fri, Dec 17, 2010 | 630.75 | 631.00 | 624.50 | 625.75 | 2356 | NYSE | FRO | Thu, Dec 16, 2010 | 638.00 | 638.25 | 627.50 | 634.50 | 2355 | NYSE | FRO | Wed, Dec 15, 2010 | 632.25 | 635.00 | 628.00 | 629.25 | 2354 | NYSE | FRO | Tue, Dec 14, 2010 | 648.50 | 650.00 | 631.25 | 633.75 | 2353 | NYSE | FRO | Mon, Dec 13, 2010 | 635.25 | 654.75 | 633.75 | 648.00 | 2352 | NYSE | FRO | Fri, Dec 10, 2010 | 635.00 | 636.00 | 625.50 | 629.25 | 2351 | NYSE | FRO | Thu, Dec 9, 2010 | 637.50 | 638.75 | 628.25 | 633.00 | 2350 | NYSE | FRO | Wed, Dec 8, 2010 | 642.75 | 644.25 | 624.50 | 627.25 | 2349 | NYSE | FRO | Tue, Dec 7, 2010 | 658.00 | 659.25 | 636.75 | 637.25 | 2348 | NYSE | FRO | Mon, Dec 6, 2010 | 642.75 | 647.50 | 638.75 | 642.75 | 2347 | NYSE | FRO | Fri, Dec 3, 2010 | 643.50 | 653.00 | 641.50 | 651.25 | 2346 | NYSE | FRO | Thu, Dec 2, 2010 | 648.75 | 651.20 | 641.75 | 647.00 | 2345 | NYSE | FRO | Wed, Dec 1, 2010 | 664.25 | 665.00 | 647.75 | 654.00 | 2344 | NYSE | FRO | Tue, Nov 30, 2010 | 646.25 | 654.50 | 644.50 | 648.50 | 2343 | NYSE | FRO | Mon, Nov 29, 2010 | 642.00 | 660.00 | 638.25 | 657.00 | 2342 | NYSE | FRO | Fri, Nov 26, 2010 | 651.00 | 660.00 | 648.00 | 651.25 | 2341 | NYSE | FRO | Wed, Nov 24, 2010 | 673.50 | 678.00 | 663.00 | 664.50 | 2340 | NYSE | FRO | Tue, Nov 23, 2010 | 687.00 | 703.50 | 684.25 | 693.75 | 2339 | NYSE | FRO | Mon, Nov 22, 2010 | 710.25 | 718.25 | 703.75 | 717.00 | 2338 | NYSE | FRO | Fri, Nov 19, 2010 | 712.25 | 723.25 | 708.00 | 722.75 | 2337 | NYSE | FRO | Thu, Nov 18, 2010 | 707.75 | 712.25 | 700.85 | 710.00 | 2336 | NYSE | FRO | Wed, Nov 17, 2010 | 695.75 | 700.00 | 688.25 | 690.25 | 2335 | NYSE | FRO | Tue, Nov 16, 2010 | 705.25 | 705.25 | 691.25 | 693.00 | 2334 | NYSE | FRO | Mon, Nov 15, 2010 | 710.00 | 724.50 | 709.25 | 712.75 | 2333 | NYSE | FRO | Fri, Nov 12, 2010 | 702.50 | 711.50 | 697.50 | 705.00 | 2332 | NYSE | FRO | Thu, Nov 11, 2010 | 684.00 | 703.50 | 683.75 | 700.75 | 2331 | NYSE | FRO | Wed, Nov 10, 2010 | 689.75 | 695.00 | 676.75 | 693.00 | 2330 | NYSE | FRO | Tue, Nov 9, 2010 | 697.00 | 703.75 | 687.50 | 691.25 | 2329 | NYSE | FRO | Mon, Nov 8, 2010 | 685.50 | 700.00 | 685.25 | 695.00 | 2328 | NYSE | FRO | Fri, Nov 5, 2010 | 708.25 | 708.50 | 692.50 | 696.75 | 2327 | NYSE | FRO | Thu, Nov 4, 2010 | 710.75 | 714.50 | 702.50 | 712.00 | 2326 | NYSE | FRO | Wed, Nov 3, 2010 | 711.25 | 713.00 | 697.50 | 710.75 | 2325 | NYSE | FRO | Tue, Nov 2, 2010 | 727.00 | 728.75 | 716.50 | 721.25 | 2324 | NYSE | FRO | Mon, Nov 1, 2010 | 719.00 | 724.75 | 712.75 | 723.75 | 2323 | NYSE | FRO | Fri, Oct 29, 2010 | 700.25 | 720.00 | 699.00 | 718.75 | 2322 | NYSE | FRO | Thu, Oct 28, 2010 | 697.25 | 715.00 | 688.75 | 703.50 | 2321 | NYSE | FRO | Wed, Oct 27, 2010 | 689.25 | 696.50 | 670.04 | 694.00 | 2320 | NYSE | FRO | Tue, Oct 26, 2010 | 663.75 | 682.75 | 663.75 | 679.00 | 2319 | NYSE | FRO | Mon, Oct 25, 2010 | 666.25 | 668.25 | 658.25 | 658.25 | 2318 | NYSE | FRO | Fri, Oct 22, 2010 | 658.25 | 664.25 | 653.75 | 654.75 | 2317 | NYSE | FRO | Thu, Oct 21, 2010 | 665.00 | 669.75 | 654.75 | 657.50 | 2316 | NYSE | FRO | Wed, Oct 20, 2010 | 673.25 | 681.00 | 667.50 | 670.25 | 2315 | NYSE | FRO | Tue, Oct 19, 2010 | 683.00 | 699.50 | 681.25 | 687.25 | 2314 | NYSE | FRO | Mon, Oct 18, 2010 | 693.00 | 700.00 | 691.75 | 699.75 | 2313 | NYSE | FRO | Fri, Oct 15, 2010 | 704.50 | 704.75 | 691.75 | 695.50 | 2312 | NYSE | FRO | Thu, Oct 14, 2010 | 707.75 | 707.75 | 694.75 | 700.25 | 2311 | NYSE | FRO | Wed, Oct 13, 2010 | 728.25 | 729.25 | 713.75 | 715.50 | 2310 | NYSE | FRO | Tue, Oct 12, 2010 | 711.00 | 721.00 | 704.00 | 715.25 | 2309 | NYSE | FRO | Mon, Oct 11, 2010 | 717.75 | 728.50 | 716.75 | 721.75 | 2308 | NYSE | FRO | Fri, Oct 8, 2010 | 718.00 | 725.00 | 714.25 | 720.25 | 2307 | NYSE | FRO | Thu, Oct 7, 2010 | 721.50 | 726.50 | 708.00 | 714.00 | 2306 | NYSE | FRO | Wed, Oct 6, 2010 | 709.00 | 718.25 | 699.50 | 706.50 | 2305 | NYSE | FRO | Tue, Oct 5, 2010 | 678.50 | 697.50 | 677.00 | 694.75 | 2304 | NYSE | FRO | Mon, Oct 4, 2010 | 696.50 | 700.00 | 677.50 | 681.50 | 2303 | NYSE | FRO | Fri, Oct 1, 2010 | 704.50 | 712.50 | 701.25 | 702.50 | 2302 | NYSE | FRO | Thu, Sep 30, 2010 | 720.75 | 725.00 | 705.25 | 710.75 | 2301 | NYSE | FRO | Wed, Sep 29, 2010 | 734.75 | 736.25 | 717.50 | 720.00 | 2300 | NYSE | FRO | Tue, Sep 28, 2010 | 725.50 | 736.75 | 717.50 | 736.50 | 2299 | NYSE | FRO | Mon, Sep 27, 2010 | 716.00 | 731.25 | 714.75 | 728.25 | 2298 | NYSE | FRO | Fri, Sep 24, 2010 | 713.75 | 722.50 | 711.75 | 722.25 | 2297 | NYSE | FRO | Thu, Sep 23, 2010 | 702.25 | 710.25 | 691.25 | 692.25 | 2296 | NYSE | FRO | Wed, Sep 22, 2010 | 727.00 | 736.50 | 716.50 | 719.75 | 2295 | NYSE | FRO | Tue, Sep 21, 2010 | 724.00 | 727.50 | 713.00 | 719.25 | 2294 | NYSE | FRO | Mon, Sep 20, 2010 | 712.00 | 723.00 | 708.75 | 716.00 | 2293 | NYSE | FRO | Fri, Sep 17, 2010 | 724.75 | 725.25 | 712.50 | 718.25 | 2292 | NYSE | FRO | Thu, Sep 16, 2010 | 713.75 | 720.75 | 707.75 | 720.00 | 2291 | NYSE | FRO | Wed, Sep 15, 2010 | 703.50 | 722.52 | 698.50 | 721.25 | 2290 | NYSE | FRO | Tue, Sep 14, 2010 | 697.75 | 699.25 | 687.00 | 694.50 | 2289 | NYSE | FRO | Mon, Sep 13, 2010 | 685.00 | 693.75 | 683.50 | 689.75 | 2288 | NYSE | FRO | Fri, Sep 10, 2010 | 672.25 | 680.75 | 669.50 | 675.25 | 2287 | NYSE | FRO | Thu, Sep 9, 2010 | 683.25 | 684.25 | 669.25 | 671.75 | 2286 | NYSE | FRO | Wed, Sep 8, 2010 | 665.50 | 675.50 | 663.75 | 665.75 | 2285 | NYSE | FRO | Tue, Sep 7, 2010 | 694.50 | 698.25 | 676.75 | 679.25 | 2284 | NYSE | FRO | Fri, Sep 3, 2010 | 705.25 | 711.75 | 701.75 | 708.25 | 2283 | NYSE | FRO | Thu, Sep 2, 2010 | 683.25 | 688.75 | 676.25 | 688.50 | 2282 | NYSE | FRO | Wed, Sep 1, 2010 | 660.00 | 680.00 | 659.25 | 676.25 | 2281 | NYSE | FRO | Tue, Aug 31, 2010 | 662.50 | 667.50 | 656.25 | 662.50 | 2280 | NYSE | FRO | Mon, Aug 30, 2010 | 655.00 | 659.75 | 643.50 | 646.25 | 2279 | NYSE | FRO | Fri, Aug 27, 2010 | 700.00 | 701.75 | 650.75 | 667.50 | 2278 | NYSE | FRO | Thu, Aug 26, 2010 | 685.75 | 693.50 | 677.25 | 682.50 | 2277 | NYSE | FRO | Wed, Aug 25, 2010 | 656.75 | 670.75 | 649.75 | 667.25 | 2276 | NYSE | FRO | Tue, Aug 24, 2010 | 669.25 | 676.00 | 658.00 | 660.50 | 2275 | NYSE | FRO | Mon, Aug 23, 2010 | 708.00 | 715.25 | 696.25 | 696.50 | 2274 | NYSE | FRO | Fri, Aug 20, 2010 | 715.00 | 719.69 | 706.75 | 718.00 | 2273 | NYSE | FRO | Thu, Aug 19, 2010 | 748.75 | 752.25 | 727.38 | 731.75 | 2272 | NYSE | FRO | Wed, Aug 18, 2010 | 762.25 | 765.75 | 752.00 | 758.50 | 2271 | NYSE | FRO | Tue, Aug 17, 2010 | 748.00 | 763.75 | 744.50 | 759.00 | 2270 | NYSE | FRO | Mon, Aug 16, 2010 | 715.75 | 738.00 | 715.75 | 731.75 | 2269 | NYSE | FRO | Fri, Aug 13, 2010 | 726.25 | 739.50 | 725.50 | 727.25 | 2268 | NYSE | FRO | Thu, Aug 12, 2010 | 725.75 | 741.00 | 723.00 | 738.25 | 2267 | NYSE | FRO | Wed, Aug 11, 2010 | 744.25 | 746.25 | 729.00 | 731.50 | 2266 | NYSE | FRO | Tue, Aug 10, 2010 | 760.50 | 779.75 | 753.00 | 769.25 | 2265 | NYSE | FRO | Mon, Aug 9, 2010 | 791.00 | 791.50 | 781.00 | 787.00 | 2264 | NYSE | FRO | Fri, Aug 6, 2010 | 774.25 | 789.00 | 767.00 | 781.00 | 2263 | NYSE | FRO | Thu, Aug 5, 2010 | 776.75 | 782.00 | 766.50 | 777.50 | 2262 | NYSE | FRO | Wed, Aug 4, 2010 | 789.75 | 794.75 | 768.00 | 777.25 | 2261 | NYSE | FRO | Tue, Aug 3, 2010 | 789.25 | 795.75 | 770.50 | 788.75 | 2260 | NYSE | FRO | Mon, Aug 2, 2010 | 794.00 | 803.50 | 784.75 | 790.75 | 2259 | NYSE | FRO | Fri, Jul 30, 2010 | 771.25 | 774.25 | 763.00 | 765.00 | 2258 | NYSE | FRO | Thu, Jul 29, 2010 | 806.50 | 813.75 | 782.25 | 787.75 | 2257 | NYSE | FRO | Wed, Jul 28, 2010 | 823.25 | 826.75 | 793.38 | 798.75 | 2256 | NYSE | FRO | Tue, Jul 27, 2010 | 846.00 | 848.75 | 825.00 | 829.50 | 2255 | NYSE | FRO | Mon, Jul 26, 2010 | 824.25 | 845.00 | 817.50 | 840.25 | 2254 | NYSE | FRO | Fri, Jul 23, 2010 | 811.25 | 831.63 | 809.50 | 829.00 | 2253 | NYSE | FRO | Thu, Jul 22, 2010 | 821.50 | 826.80 | 813.00 | 825.00 | 2252 | NYSE | FRO | Wed, Jul 21, 2010 | 793.25 | 822.50 | 792.50 | 793.25 | 2251 | NYSE | FRO | Tue, Jul 20, 2010 | 727.00 | 772.50 | 724.75 | 767.75 | 2250 | NYSE | FRO | Mon, Jul 19, 2010 | 746.00 | 756.00 | 736.25 | 749.00 | 2249 | NYSE | FRO | Fri, Jul 16, 2010 | 756.50 | 759.25 | 745.50 | 752.50 | 2248 | NYSE | FRO | Thu, Jul 15, 2010 | 773.75 | 773.75 | 749.50 | 770.75 | 2247 | NYSE | FRO | Wed, Jul 14, 2010 | 746.00 | 766.25 | 742.75 | 758.50 | 2246 | NYSE | FRO | Tue, Jul 13, 2010 | 728.00 | 747.50 | 726.50 | 738.50 | 2245 | NYSE | FRO | Mon, Jul 12, 2010 | 742.00 | 750.25 | 716.25 | 719.50 | 2244 | NYSE | FRO | Fri, Jul 9, 2010 | 738.25 | 751.25 | 736.25 | 749.25 | 2243 | NYSE | FRO | Thu, Jul 8, 2010 | 749.25 | 753.25 | 737.50 | 750.50 | 2242 | NYSE | FRO | Wed, Jul 7, 2010 | 719.25 | 741.00 | 715.25 | 738.75 | 2241 | NYSE | FRO | Tue, Jul 6, 2010 | 735.00 | 740.25 | 705.00 | 715.00 | 2240 | NYSE | FRO | Fri, Jul 2, 2010 | 735.50 | 736.50 | 704.00 | 710.75 | 2239 | NYSE | FRO | Thu, Jul 1, 2010 | 726.75 | 733.25 | 694.00 | 713.50 | 2238 | NYSE | FRO | Wed, Jun 30, 2010 | 724.25 | 741.00 | 710.75 | 713.50 | 2237 | NYSE | FRO | Tue, Jun 29, 2010 | 784.50 | 784.50 | 735.25 | 740.50 | 2236 | NYSE | FRO | Mon, Jun 28, 2010 | 825.75 | 828.00 | 808.25 | 808.75 | 2235 | NYSE | FRO | Fri, Jun 25, 2010 | 807.00 | 831.00 | 800.75 | 828.50 | 2234 | NYSE | FRO | Thu, Jun 24, 2010 | 831.00 | 833.25 | 809.50 | 813.25 | 2233 | NYSE | FRO | Wed, Jun 23, 2010 | 843.75 | 853.00 | 823.75 | 845.50 | 2232 | NYSE | FRO | Tue, Jun 22, 2010 | 880.50 | 883.50 | 845.50 | 847.25 | 2231 | NYSE | FRO | Mon, Jun 21, 2010 | 914.75 | 920.25 | 887.50 | 893.75 | 2230 | NYSE | FRO | Fri, Jun 18, 2010 | 890.00 | 901.50 | 886.00 | 895.50 | 2229 | NYSE | FRO | Thu, Jun 17, 2010 | 899.50 | 901.75 | 873.75 | 886.25 | 2228 | NYSE | FRO | Wed, Jun 16, 2010 | 900.25 | 911.68 | 884.50 | 898.75 | 2227 | NYSE | FRO | Tue, Jun 15, 2010 | 899.50 | 921.25 | 897.00 | 921.25 | 2226 | NYSE | FRO | Mon, Jun 14, 2010 | 906.75 | 913.25 | 882.00 | 884.00 | 2225 | NYSE | FRO | Fri, Jun 11, 2010 | 861.00 | 889.50 | 861.00 | 889.00 | 2224 | NYSE | FRO | Thu, Jun 10, 2010 | 840.00 | 880.00 | 840.00 | 877.00 | 2223 | NYSE | FRO | Wed, Jun 9, 2010 | 811.25 | 829.75 | 789.25 | 795.50 | 2222 | NYSE | FRO | Tue, Jun 8, 2010 | 802.00 | 812.00 | 768.25 | 790.75 | 2221 | NYSE | FRO | Mon, Jun 7, 2010 | 836.25 | 840.50 | 803.50 | 805.25 | 2220 | NYSE | FRO | Fri, Jun 4, 2010 | 825.50 | 846.75 | 820.00 | 825.00 | 2219 | NYSE | FRO | Thu, Jun 3, 2010 | 874.50 | 880.25 | 833.25 | 855.75 | 2218 | NYSE | FRO | Wed, Jun 2, 2010 | 830.00 | 872.50 | 828.00 | 872.50 | 2217 | NYSE | FRO | Tue, Jun 1, 2010 | 811.75 | 864.75 | 803.50 | 813.75 | 2216 | NYSE | FRO | Fri, May 28, 2010 | 828.50 | 841.25 | 814.50 | 822.25 | 2215 | NYSE | FRO | Thu, May 27, 2010 | 789.50 | 842.25 | 789.50 | 841.50 | 2214 | NYSE | FRO | Wed, May 26, 2010 | 747.25 | 775.00 | 747.00 | 754.50 | 2213 | NYSE | FRO | Tue, May 25, 2010 | 707.50 | 748.25 | 704.75 | 748.00 | 2212 | NYSE | FRO | Mon, May 24, 2010 | 761.25 | 773.75 | 749.75 | 749.75 | 2211 | NYSE | FRO | Fri, May 21, 2010 | 710.75 | 767.75 | 707.75 | 766.75 | 2210 | NYSE | FRO | Thu, May 20, 2010 | 735.50 | 751.50 | 717.21 | 727.75 | 2209 | NYSE | FRO | Wed, May 19, 2010 | 778.00 | 794.00 | 765.00 | 784.00 | 2208 | NYSE | FRO | Tue, May 18, 2010 | 836.75 | 847.50 | 805.50 | 811.00 | 2207 | NYSE | FRO | Mon, May 17, 2010 | 847.75 | 849.75 | 796.50 | 828.75 | 2206 | NYSE | FRO | Fri, May 14, 2010 | 848.75 | 858.75 | 831.25 | 845.25 | 2205 | NYSE | FRO | Thu, May 13, 2010 | 843.75 | 873.75 | 836.75 | 860.50 | 2204 | NYSE | FRO | Wed, May 12, 2010 | 850.50 | 857.00 | 842.75 | 849.50 | 2203 | NYSE | FRO | Tue, May 11, 2010 | 825.00 | 857.50 | 817.50 | 840.75 | 2202 | NYSE | FRO | Mon, May 10, 2010 | 841.75 | 844.75 | 822.00 | 838.75 | 2201 | NYSE | FRO | Fri, May 7, 2010 | 780.75 | 793.00 | 742.50 | 761.50 | 2200 | NYSE | FRO | Thu, May 6, 2010 | 843.50 | 858.75 | 751.00 | 795.25 | 2199 | NYSE | FRO | Wed, May 5, 2010 | 862.50 | 880.75 | 842.75 | 860.00 | 2198 | NYSE | FRO | Tue, May 4, 2010 | 924.75 | 932.00 | 902.50 | 907.75 | 2197 | NYSE | FRO | Mon, May 3, 2010 | 925.75 | 971.25 | 923.25 | 961.25 | 2196 | NYSE | FRO | Fri, Apr 30, 2010 | 884.50 | 934.25 | 884.25 | 912.50 | 2195 | NYSE | FRO | Thu, Apr 29, 2010 | 870.25 | 883.75 | 867.50 | 881.25 | 2194 | NYSE | FRO | Wed, Apr 28, 2010 | 869.50 | 871.25 | 841.00 | 852.50 | 2193 | NYSE | FRO | Tue, Apr 27, 2010 | 885.50 | 898.50 | 866.25 | 866.50 | 2192 | NYSE | FRO | Mon, Apr 26, 2010 | 907.75 | 919.25 | 906.25 | 910.25 | 2191 | NYSE | FRO | Fri, Apr 23, 2010 | 902.50 | 912.00 | 901.15 | 909.75 | 2190 | NYSE | FRO | Thu, Apr 22, 2010 | 890.25 | 900.50 | 878.75 | 898.50 | 2189 | NYSE | FRO | Wed, Apr 21, 2010 | 911.75 | 924.75 | 907.75 | 917.50 | 2188 | NYSE | FRO | Tue, Apr 20, 2010 | 900.25 | 926.25 | 895.38 | 926.00 | 2187 | NYSE | FRO | Mon, Apr 19, 2010 | 872.50 | 886.25 | 869.50 | 884.25 | 2186 | NYSE | FRO | Fri, Apr 16, 2010 | 892.50 | 900.50 | 873.75 | 889.00 | 2185 | NYSE | FRO | Thu, Apr 15, 2010 | 913.00 | 918.00 | 899.50 | 908.50 | 2184 | NYSE | FRO | Wed, Apr 14, 2010 | 894.00 | 914.25 | 893.25 | 913.75 | 2183 | NYSE | FRO | Tue, Apr 13, 2010 | 881.75 | 887.00 | 863.00 | 870.75 | 2182 | NYSE | FRO | Mon, Apr 12, 2010 | 906.75 | 911.00 | 891.25 | 892.50 | 2181 | NYSE | FRO | Fri, Apr 9, 2010 | 864.00 | 907.75 | 863.25 | 907.75 | 2180 | NYSE | FRO | Thu, Apr 8, 2010 | 820.25 | 828.25 | 816.15 | 827.25 | 2179 | NYSE | FRO | Wed, Apr 7, 2010 | 822.50 | 836.50 | 818.00 | 820.50 | 2178 | NYSE | FRO | Tue, Apr 6, 2010 | 803.75 | 824.25 | 803.75 | 818.75 | 2177 | NYSE | FRO | Mon, Apr 5, 2010 | 791.00 | 825.00 | 788.75 | 815.00 | 2176 | NYSE | FRO | Thu, Apr 1, 2010 | 772.00 | 803.50 | 769.00 | 788.25 | 2175 | NYSE | FRO | Wed, Mar 31, 2010 | 767.00 | 773.50 | 761.75 | 765.75 | 2174 | NYSE | FRO | Tue, Mar 30, 2010 | 766.75 | 772.00 | 761.25 | 770.00 | 2173 | NYSE | FRO | Mon, Mar 29, 2010 | 756.00 | 770.75 | 755.00 | 766.25 | 2172 | NYSE | FRO | Fri, Mar 26, 2010 | 736.25 | 745.50 | 735.75 | 743.75 | 2171 | NYSE | FRO | Thu, Mar 25, 2010 | 779.75 | 782.00 | 750.00 | 750.50 | 2170 | NYSE | FRO | Wed, Mar 24, 2010 | 772.50 | 784.00 | 764.75 | 766.50 | 2169 | NYSE | FRO | Tue, Mar 23, 2010 | 767.00 | 771.00 | 760.00 | 762.25 | 2168 | NYSE | FRO | Mon, Mar 22, 2010 | 752.25 | 768.25 | 746.50 | 767.00 | 2167 | NYSE | FRO | Fri, Mar 19, 2010 | 780.75 | 783.25 | 765.00 | 770.25 | 2166 | NYSE | FRO | Thu, Mar 18, 2010 | 780.00 | 790.50 | 773.25 | 787.50 | 2165 | NYSE | FRO | Wed, Mar 17, 2010 | 782.25 | 789.50 | 772.50 | 782.75 | 2164 | NYSE | FRO | Tue, Mar 16, 2010 | 766.00 | 780.00 | 760.50 | 779.75 | 2163 | NYSE | FRO | Mon, Mar 15, 2010 | 760.00 | 764.75 | 745.25 | 764.00 | 2162 | NYSE | FRO | Fri, Mar 12, 2010 | 767.25 | 768.75 | 752.50 | 762.25 | 2161 | NYSE | FRO | Thu, Mar 11, 2010 | 751.75 | 761.50 | 744.50 | 761.50 | 2160 | NYSE | FRO | Wed, Mar 10, 2010 | 719.75 | 760.00 | 719.75 | 756.25 | 2159 | NYSE | FRO | Tue, Mar 9, 2010 | 692.50 | 712.25 | 692.50 | 710.50 | 2158 | NYSE | FRO | Mon, Mar 8, 2010 | 705.00 | 708.75 | 694.75 | 705.75 | 2157 | NYSE | FRO | Fri, Mar 5, 2010 | 706.75 | 712.50 | 701.25 | 708.25 | 2156 | NYSE | FRO | Thu, Mar 4, 2010 | 702.25 | 706.25 | 691.25 | 706.25 | 2155 | NYSE | FRO | Wed, Mar 3, 2010 | 688.00 | 696.00 | 683.50 | 690.75 | 2154 | NYSE | FRO | Tue, Mar 2, 2010 | 678.75 | 684.75 | 675.00 | 680.50 | 2153 | NYSE | FRO | Mon, Mar 1, 2010 | 674.50 | 685.50 | 668.75 | 677.75 | 2152 | NYSE | FRO | Fri, Feb 26, 2010 | 671.25 | 678.25 | 656.75 | 673.75 | 2151 | NYSE | FRO | Thu, Feb 25, 2010 | 665.50 | 691.00 | 661.00 | 690.25 | 2150 | NYSE | FRO | Wed, Feb 24, 2010 | 690.75 | 701.25 | 687.25 | 695.00 | 2149 | NYSE | FRO | Tue, Feb 23, 2010 | 707.50 | 708.75 | 685.00 | 686.75 | 2148 | NYSE | FRO | Mon, Feb 22, 2010 | 705.75 | 721.50 | 699.75 | 716.50 | 2147 | NYSE | FRO | Fri, Feb 19, 2010 | 687.75 | 693.00 | 680.00 | 688.50 | 2146 | NYSE | FRO | Thu, Feb 18, 2010 | 677.75 | 691.25 | 676.50 | 689.25 | 2145 | NYSE | FRO | Wed, Feb 17, 2010 | 676.25 | 684.00 | 673.00 | 681.75 | 2144 | NYSE | FRO | Tue, Feb 16, 2010 | 649.25 | 672.25 | 648.00 | 671.25 | 2143 | NYSE | FRO | Fri, Feb 12, 2010 | 648.75 | 657.50 | 640.50 | 650.75 | 2142 | NYSE | FRO | Thu, Feb 11, 2010 | 661.25 | 680.25 | 654.25 | 674.75 | 2141 | NYSE | FRO | Wed, Feb 10, 2010 | 667.75 | 667.75 | 648.25 | 657.75 | 2140 | NYSE | FRO | Tue, Feb 9, 2010 | 659.25 | 670.50 | 651.75 | 665.25 | 2139 | NYSE | FRO | Mon, Feb 8, 2010 | 637.25 | 654.75 | 635.25 | 637.50 | 2138 | NYSE | FRO | Fri, Feb 5, 2010 | 657.25 | 662.50 | 625.50 | 660.25 | 2137 | NYSE | FRO | Thu, Feb 4, 2010 | 695.25 | 696.50 | 665.50 | 665.75 | 2136 | NYSE | FRO | Wed, Feb 3, 2010 | 709.00 | 718.00 | 698.00 | 709.50 | 2135 | NYSE | FRO | Tue, Feb 2, 2010 | 725.25 | 727.25 | 703.75 | 715.75 | 2134 | NYSE | FRO | Mon, Feb 1, 2010 | 745.75 | 748.75 | 727.50 | 737.25 | 2133 | NYSE | FRO | Fri, Jan 29, 2010 | 772.00 | 772.00 | 742.00 | 751.50 | 2132 | NYSE | FRO | Thu, Jan 28, 2010 | 783.75 | 785.25 | 747.75 | 761.00 | 2131 | NYSE | FRO | Wed, Jan 27, 2010 | 764.50 | 780.00 | 757.75 | 779.25 | 2130 | NYSE | FRO | Tue, Jan 26, 2010 | 746.00 | 769.50 | 743.25 | 759.75 | 2129 | NYSE | FRO | Mon, Jan 25, 2010 | 758.50 | 775.25 | 750.25 | 769.00 | 2128 | NYSE | FRO | Fri, Jan 22, 2010 | 750.00 | 761.25 | 730.00 | 733.75 | 2127 | NYSE | FRO | Thu, Jan 21, 2010 | 781.25 | 792.50 | 750.25 | 754.75 | 2126 | NYSE | FRO | Wed, Jan 20, 2010 | 802.50 | 802.50 | 780.75 | 789.00 | 2125 | NYSE | FRO | Tue, Jan 19, 2010 | 812.25 | 834.00 | 809.50 | 834.00 | 2124 | NYSE | FRO | Fri, Jan 15, 2010 | 832.75 | 834.50 | 811.25 | 817.75 | 2123 | NYSE | FRO | Thu, Jan 14, 2010 | 843.25 | 846.00 | 828.25 | 839.00 | 2122 | NYSE | FRO | Wed, Jan 13, 2010 | 844.25 | 853.75 | 830.50 | 853.50 | 2121 | NYSE | FRO | Tue, Jan 12, 2010 | 818.75 | 823.25 | 807.25 | 819.00 | 2120 | NYSE | FRO | Mon, Jan 11, 2010 | 836.25 | 851.25 | 822.75 | 850.75 | 2119 | NYSE | FRO | Fri, Jan 8, 2010 | 793.25 | 808.75 | 784.50 | 804.25 | 2118 | NYSE | FRO | Thu, Jan 7, 2010 | 762.25 | 788.50 | 750.75 | 787.50 | 2117 | NYSE | FRO | Wed, Jan 6, 2010 | 756.25 | 765.25 | 744.00 | 760.50 | 2116 | NYSE | FRO | Tue, Jan 5, 2010 | 741.25 | 761.00 | 736.88 | 759.75 | 2115 | NYSE | FRO | Mon, Jan 4, 2010 | 722.75 | 726.25 | 713.00 | 719.50 | 2114 | NYSE | FRO | Thu, Dec 31, 2009 | 693.25 | 693.75 | 681.00 | 683.00 | 2113 | NYSE | FRO | Wed, Dec 30, 2009 | 699.25 | 702.88 | 687.00 | 692.75 | 2112 | NYSE | FRO | Tue, Dec 29, 2009 | 716.00 | 716.00 | 702.63 | 702.75 | 2111 | NYSE | FRO | Mon, Dec 28, 2009 | 720.00 | 722.50 | 706.25 | 707.25 | 2110 | NYSE | FRO | Thu, Dec 24, 2009 | 711.50 | 724.25 | 711.50 | 723.00 | 2109 | NYSE | FRO | Wed, Dec 23, 2009 | 707.50 | 710.50 | 698.25 | 708.50 | 2108 | NYSE | FRO | Tue, Dec 22, 2009 | 710.25 | 718.25 | 702.50 | 703.50 | 2107 | NYSE | FRO | Mon, Dec 21, 2009 | 736.50 | 744.25 | 721.00 | 727.00 | 2106 | NYSE | FRO | Fri, Dec 18, 2009 | 744.75 | 745.50 | 730.00 | 734.25 | 2105 | NYSE | FRO | Thu, Dec 17, 2009 | 732.50 | 736.75 | 724.50 | 730.50 | 2104 | NYSE | FRO | Wed, Dec 16, 2009 | 733.75 | 746.98 | 729.75 | 744.00 | 2103 | NYSE | FRO | Tue, Dec 15, 2009 | 710.75 | 722.25 | 709.50 | 712.25 | 2102 | NYSE | FRO | Mon, Dec 14, 2009 | 712.50 | 717.50 | 705.00 | 714.00 | 2101 | NYSE | FRO | Fri, Dec 11, 2009 | 696.25 | 704.50 | 695.25 | 700.75 | 2100 | NYSE | FRO | Thu, Dec 10, 2009 | 676.75 | 681.00 | 672.75 | 678.25 | 2099 | NYSE | FRO | Wed, Dec 9, 2009 | 672.00 | 678.25 | 659.00 | 666.50 | 2098 | NYSE | FRO | Tue, Dec 8, 2009 | 683.75 | 690.50 | 678.25 | 683.75 | 2097 | NYSE | FRO | Mon, Dec 7, 2009 | 700.00 | 710.00 | 685.75 | 687.50 | 2096 | NYSE | FRO | Fri, Dec 4, 2009 | 721.00 | 724.25 | 697.50 | 710.25 | 2095 | NYSE | FRO | Thu, Dec 3, 2009 | 720.00 | 724.50 | 711.50 | 713.75 | 2094 | NYSE | FRO | Wed, Dec 2, 2009 | 714.25 | 720.25 | 698.00 | 706.00 | 2093 | NYSE | FRO | Tue, Dec 1, 2009 | 701.75 | 704.50 | 693.00 | 697.75 | 2092 | NYSE | FRO | Mon, Nov 30, 2009 | 674.25 | 687.25 | 667.50 | 679.25 | 2091 | NYSE | FRO | Fri, Nov 27, 2009 | 653.00 | 668.75 | 642.50 | 666.50 | 2090 | NYSE | FRO | Wed, Nov 25, 2009 | 668.50 | 680.00 | 665.93 | 674.75 | 2089 | NYSE | FRO | Tue, Nov 24, 2009 | 658.75 | 677.00 | 649.25 | 668.50 | 2088 | NYSE | FRO | Mon, Nov 23, 2009 | 677.25 | 685.50 | 660.00 | 662.50 | 2087 | NYSE | FRO | Fri, Nov 20, 2009 | 660.50 | 668.75 | 655.13 | 665.75 | 2086 | NYSE | FRO | Thu, Nov 19, 2009 | 689.25 | 689.25 | 670.00 | 681.00 | 2085 | NYSE | FRO | Wed, Nov 18, 2009 | 696.50 | 720.00 | 687.78 | 703.75 | 2084 | NYSE | FRO | Tue, Nov 17, 2009 | 682.75 | 682.75 | 669.50 | 675.25 | 2083 | NYSE | FRO | Mon, Nov 16, 2009 | 699.25 | 703.75 | 685.25 | 690.50 | 2082 | NYSE | FRO | Fri, Nov 13, 2009 | 643.00 | 654.75 | 642.00 | 654.00 | 2081 | NYSE | FRO | Thu, Nov 12, 2009 | 627.50 | 651.50 | 626.25 | 635.75 | 2080 | NYSE | FRO | Wed, Nov 11, 2009 | 607.50 | 609.25 | 599.25 | 604.50 | 2079 | NYSE | FRO | Tue, Nov 10, 2009 | 599.75 | 603.00 | 588.25 | 591.75 | 2078 | NYSE | FRO | Mon, Nov 9, 2009 | 590.25 | 605.25 | 590.25 | 601.00 | 2077 | NYSE | FRO | Fri, Nov 6, 2009 | 592.75 | 598.50 | 579.75 | 586.25 | 2076 | NYSE | FRO | Thu, Nov 5, 2009 | 597.50 | 608.25 | 594.75 | 603.75 | 2075 | NYSE | FRO | Wed, Nov 4, 2009 | 590.50 | 607.25 | 585.00 | 590.25 | 2074 | NYSE | FRO | Tue, Nov 3, 2009 | 568.25 | 580.50 | 563.25 | 580.00 | 2073 | NYSE | FRO | Mon, Nov 2, 2009 | 580.50 | 595.75 | 564.50 | 579.50 | 2072 | NYSE | FRO | Fri, Oct 30, 2009 | 608.25 | 611.25 | 576.00 | 583.25 | 2071 | NYSE | FRO | Thu, Oct 29, 2009 | 596.25 | 618.50 | 586.38 | 618.00 | 2070 | NYSE | FRO | Wed, Oct 28, 2009 | 590.00 | 595.00 | 565.50 | 568.50 | 2069 | NYSE | FRO | Tue, Oct 27, 2009 | 610.25 | 615.25 | 593.25 | 594.25 | 2068 | NYSE | FRO | Mon, Oct 26, 2009 | 635.25 | 646.25 | 608.25 | 617.50 | 2067 | NYSE | FRO | Fri, Oct 23, 2009 | 667.50 | 669.96 | 632.25 | 638.00 | 2066 | NYSE | FRO | Thu, Oct 22, 2009 | 659.50 | 666.25 | 639.75 | 663.00 | 2065 | NYSE | FRO | Wed, Oct 21, 2009 | 664.25 | 670.25 | 648.25 | 649.25 | 2064 | NYSE | FRO | Tue, Oct 20, 2009 | 687.75 | 687.75 | 652.25 | 666.00 | 2063 | NYSE | FRO | Mon, Oct 19, 2009 | 679.25 | 684.75 | 665.50 | 675.25 | 2062 | NYSE | FRO | Fri, Oct 16, 2009 | 668.00 | 677.50 | 662.75 | 676.75 | 2061 | NYSE | FRO | Thu, Oct 15, 2009 | 637.25 | 650.00 | 626.75 | 650.00 | 2060 | NYSE | FRO | Wed, Oct 14, 2009 | 622.00 | 637.00 | 616.75 | 626.00 | 2059 | NYSE | FRO | Tue, Oct 13, 2009 | 611.00 | 614.00 | 603.25 | 608.75 | 2058 | NYSE | FRO | Mon, Oct 12, 2009 | 618.25 | 624.50 | 608.00 | 616.00 | 2057 | NYSE | FRO | Fri, Oct 9, 2009 | 616.50 | 618.50 | 599.75 | 608.00 | 2056 | NYSE | FRO | Thu, Oct 8, 2009 | 600.50 | 619.25 | 592.00 | 616.00 | 2055 | NYSE | FRO | Wed, Oct 7, 2009 | 599.50 | 599.50 | 576.75 | 584.75 | 2054 | NYSE | FRO | Tue, Oct 6, 2009 | 575.00 | 606.25 | 575.00 | 598.25 | 2053 | NYSE | FRO | Mon, Oct 5, 2009 | 550.25 | 564.00 | 546.75 | 564.00 | 2052 | NYSE | FRO | Fri, Oct 2, 2009 | 539.75 | 552.75 | 537.50 | 548.50 | 2051 | NYSE | FRO | Thu, Oct 1, 2009 | 569.75 | 573.25 | 550.00 | 551.00 | 2050 | NYSE | FRO | Wed, Sep 30, 2009 | 592.25 | 592.25 | 576.25 | 584.75 | 2049 | NYSE | FRO | Tue, Sep 29, 2009 | 581.50 | 586.50 | 570.50 | 584.00 | 2048 | NYSE | FRO | Mon, Sep 28, 2009 | 576.25 | 583.50 | 572.50 | 576.25 | 2047 | NYSE | FRO | Fri, Sep 25, 2009 | 579.50 | 585.00 | 564.75 | 570.25 | 2046 | NYSE | FRO | Thu, Sep 24, 2009 | 598.75 | 599.38 | 563.00 | 575.00 | 2045 | NYSE | FRO | Wed, Sep 23, 2009 | 623.75 | 625.00 | 588.25 | 596.75 | 2044 | NYSE | FRO | Tue, Sep 22, 2009 | 596.50 | 607.50 | 591.25 | 606.25 | 2043 | NYSE | FRO | Mon, Sep 21, 2009 | 585.50 | 586.00 | 573.75 | 575.00 | 2042 | NYSE | FRO | Fri, Sep 18, 2009 | 598.50 | 602.50 | 588.75 | 598.00 | 2041 | NYSE | FRO | Thu, Sep 17, 2009 | 588.25 | 598.75 | 571.14 | 577.75 | 2040 | NYSE | FRO | Wed, Sep 16, 2009 | 566.75 | 588.25 | 564.50 | 587.25 | 2039 | NYSE | FRO | Tue, Sep 15, 2009 | 556.25 | 557.50 | 545.75 | 553.75 | 2038 | NYSE | FRO | Mon, Sep 14, 2009 | 541.75 | 552.00 | 538.50 | 550.75 | 2037 | NYSE | FRO | Fri, Sep 11, 2009 | 560.50 | 562.25 | 550.00 | 554.75 | 2036 | NYSE | FRO | Thu, Sep 10, 2009 | 546.25 | 553.00 | 540.00 | 550.75 | 2035 | NYSE | FRO | Wed, Sep 9, 2009 | 543.25 | 547.50 | 537.00 | 540.25 | 2034 | NYSE | FRO | Tue, Sep 8, 2009 | 547.25 | 554.75 | 543.00 | 548.00 | 2033 | NYSE | FRO | Fri, Sep 4, 2009 | 547.00 | 554.75 | 538.75 | 550.75 | 2032 | NYSE | FRO | Thu, Sep 3, 2009 | 532.75 | 543.75 | 531.50 | 537.50 | 2031 | NYSE | FRO | Wed, Sep 2, 2009 | 522.25 | 532.50 | 516.50 | 526.75 | 2030 | NYSE | FRO | Tue, Sep 1, 2009 | 536.75 | 553.25 | 530.50 | 531.25 | 2029 | NYSE | FRO | Mon, Aug 31, 2009 | 567.00 | 568.25 | 553.75 | 556.75 | 2028 | NYSE | FRO | Fri, Aug 28, 2009 | 615.50 | 619.00 | 579.25 | 581.50 | 2027 | NYSE | FRO | Thu, Aug 27, 2009 | 606.00 | 613.00 | 590.75 | 608.75 | 2026 | NYSE | FRO | Wed, Aug 26, 2009 | 616.50 | 620.75 | 606.25 | 615.00 | 2025 | NYSE | FRO | Tue, Aug 25, 2009 | 613.75 | 632.00 | 613.75 | 623.75 | 2024 | NYSE | FRO | Mon, Aug 24, 2009 | 600.25 | 608.50 | 598.50 | 601.25 | 2023 | NYSE | FRO | Fri, Aug 21, 2009 | 592.50 | 598.00 | 585.25 | 595.75 | 2022 | NYSE | FRO | Thu, Aug 20, 2009 | 575.75 | 580.00 | 570.50 | 580.00 | 2021 | NYSE | FRO | Wed, Aug 19, 2009 | 553.25 | 572.00 | 548.75 | 571.50 | 2020 | NYSE | FRO | Tue, Aug 18, 2009 | 560.00 | 566.00 | 556.75 | 564.50 | 2019 | NYSE | FRO | Mon, Aug 17, 2009 | 565.00 | 567.50 | 550.50 | 559.00 | 2018 | NYSE | FRO | Fri, Aug 14, 2009 | 603.75 | 604.50 | 583.50 | 591.50 | 2017 | NYSE | FRO | Thu, Aug 13, 2009 | 605.00 | 612.25 | 596.75 | 604.50 | 2016 | NYSE | FRO | Wed, Aug 12, 2009 | 583.75 | 597.25 | 580.75 | 596.25 | 2015 | NYSE | FRO | Tue, Aug 11, 2009 | 577.00 | 581.50 | 565.25 | 565.25 | 2014 | NYSE | FRO | Mon, Aug 10, 2009 | 588.75 | 596.00 | 578.25 | 588.75 | 2013 | NYSE | FRO | Fri, Aug 7, 2009 | 610.50 | 610.50 | 593.50 | 599.75 | 2012 | NYSE | FRO | Thu, Aug 6, 2009 | 623.75 | 623.75 | 594.75 | 598.75 | 2011 | NYSE | FRO | Wed, Aug 5, 2009 | 608.00 | 611.75 | 599.75 | 603.00 | 2010 | NYSE | FRO | Tue, Aug 4, 2009 | 603.50 | 604.25 | 587.50 | 593.00 | 2009 | NYSE | FRO | Mon, Aug 3, 2009 | 602.25 | 606.25 | 593.25 | 603.50 | 2008 | NYSE | FRO | Fri, Jul 31, 2009 | 582.50 | 587.00 | 569.00 | 571.75 | 2007 | NYSE | FRO | Thu, Jul 30, 2009 | 578.50 | 578.60 | 565.25 | 566.75 | 2006 | NYSE | FRO | Wed, Jul 29, 2009 | 553.75 | 561.50 | 544.25 | 550.50 | 2005 | NYSE | FRO | Tue, Jul 28, 2009 | 561.25 | 561.25 | 550.00 | 557.00 | 2004 | NYSE | FRO | Mon, Jul 27, 2009 | 571.25 | 578.25 | 561.25 | 572.50 | 2003 | NYSE | FRO | Fri, Jul 24, 2009 | 557.50 | 562.25 | 548.75 | 554.75 | 2002 | NYSE | FRO | Thu, Jul 23, 2009 | 529.00 | 551.00 | 528.50 | 549.25 | 2001 | NYSE | FRO | Wed, Jul 22, 2009 | 527.25 | 535.75 | 523.50 | 525.50 | 2000 | NYSE | FRO | Tue, Jul 21, 2009 | 559.75 | 559.75 | 527.81 | 536.00 | 1999 | NYSE | FRO | Mon, Jul 20, 2009 | 541.75 | 555.25 | 538.75 | 554.50 | 1998 | NYSE | FRO | Fri, Jul 17, 2009 | 538.50 | 543.25 | 534.25 | 537.25 | 1997 | NYSE | FRO | Thu, Jul 16, 2009 | 541.50 | 554.00 | 534.00 | 551.25 | 1996 | NYSE | FRO | Wed, Jul 15, 2009 | 545.00 | 561.50 | 537.75 | 552.00 | 1995 | NYSE | FRO | Tue, Jul 14, 2009 | 517.25 | 524.50 | 510.50 | 519.25 | 1994 | NYSE | FRO | Mon, Jul 13, 2009 | 508.00 | 516.75 | 495.00 | 516.50 | 1993 | NYSE | FRO | Fri, Jul 10, 2009 | 496.50 | 523.25 | 494.00 | 519.00 | 1992 | NYSE | FRO | Thu, Jul 9, 2009 | 504.00 | 506.25 | 495.00 | 497.25 | 1991 | NYSE | FRO | Wed, Jul 8, 2009 | 522.75 | 527.50 | 494.00 | 511.00 | 1990 | NYSE | FRO | Tue, Jul 7, 2009 | 541.25 | 546.50 | 530.00 | 531.25 | 1989 | NYSE | FRO | Mon, Jul 6, 2009 | 555.00 | 555.75 | 533.25 | 548.50 | 1988 | NYSE | FRO | Thu, Jul 2, 2009 | 595.00 | 596.75 | 577.00 | 584.25 | 1987 | NYSE | FRO | Wed, Jul 1, 2009 | 628.50 | 628.75 | 606.75 | 609.50 | 1986 | NYSE | FRO | Tue, Jun 30, 2009 | 621.00 | 623.45 | 602.25 | 609.00 | 1985 | NYSE | FRO | Mon, Jun 29, 2009 | 627.75 | 637.50 | 612.75 | 617.50 | 1984 | NYSE | FRO | Fri, Jun 26, 2009 | 625.75 | 637.00 | 620.50 | 625.50 | 1983 | NYSE | FRO | Thu, Jun 25, 2009 | 613.00 | 637.50 | 608.75 | 622.50 | 1982 | NYSE | FRO | Wed, Jun 24, 2009 | 636.25 | 648.50 | 614.75 | 622.25 | 1981 | NYSE | FRO | Tue, Jun 23, 2009 | 616.75 | 618.75 | 586.00 | 608.00 | 1980 | NYSE | FRO | Mon, Jun 22, 2009 | 633.75 | 636.75 | 600.00 | 600.25 | 1979 | NYSE | FRO | Fri, Jun 19, 2009 | 675.25 | 687.25 | 654.50 | 665.00 | 1978 | NYSE | FRO | Thu, Jun 18, 2009 | 639.00 | 644.50 | 625.00 | 630.00 | 1977 | NYSE | FRO | Wed, Jun 17, 2009 | 629.25 | 635.75 | 616.00 | 626.00 | 1976 | NYSE | FRO | Tue, Jun 16, 2009 | 667.75 | 672.50 | 637.50 | 638.25 | 1975 | NYSE | FRO | Mon, Jun 15, 2009 | 680.25 | 680.75 | 645.00 | 650.50 | 1974 | NYSE | FRO | Fri, Jun 12, 2009 | 685.75 | 697.00 | 681.25 | 687.25 | 1973 | NYSE | FRO | Thu, Jun 11, 2009 | 703.25 | 714.75 | 680.75 | 711.25 | 1972 | NYSE | FRO | Wed, Jun 10, 2009 | 688.00 | 712.50 | 676.00 | 709.50 | 1971 | NYSE | FRO | Tue, Jun 9, 2009 | 621.50 | 643.50 | 615.00 | 641.75 | 1970 | NYSE | FRO | Mon, Jun 8, 2009 | 583.00 | 595.00 | 567.75 | 590.00 | 1969 | NYSE | FRO | Fri, Jun 5, 2009 | 606.50 | 608.50 | 571.50 | 575.50 | 1968 | NYSE | FRO | Thu, Jun 4, 2009 | 569.00 | 587.75 | 564.75 | 587.25 | 1967 | NYSE | FRO | Wed, Jun 3, 2009 | 577.75 | 583.00 | 557.50 | 561.25 | 1966 | NYSE | FRO | Tue, Jun 2, 2009 | 607.00 | 615.25 | 590.25 | 591.75 | 1965 | NYSE | FRO | Mon, Jun 1, 2009 | 595.75 | 609.50 | 594.50 | 604.75 | 1964 | NYSE | FRO | Fri, May 29, 2009 | 606.75 | 610.25 | 577.00 | 584.50 | 1963 | NYSE | FRO | Thu, May 28, 2009 | 604.50 | 612.75 | 573.25 | 592.50 | 1962 | NYSE | FRO | Wed, May 27, 2009 | 562.75 | 576.50 | 553.25 | 570.50 | 1961 | NYSE | FRO | Tue, May 26, 2009 | 515.75 | 547.00 | 515.00 | 543.50 | 1960 | NYSE | FRO | Fri, May 22, 2009 | 550.75 | 551.75 | 530.25 | 531.25 | 1959 | NYSE | FRO | Thu, May 21, 2009 | 566.75 | 566.75 | 520.25 | 535.00 | 1958 | NYSE | FRO | Wed, May 20, 2009 | 568.25 | 596.00 | 559.50 | 562.50 | 1957 | NYSE | FRO | Tue, May 19, 2009 | 559.00 | 569.00 | 550.25 | 552.50 | 1956 | NYSE | FRO | Mon, May 18, 2009 | 534.25 | 558.50 | 534.25 | 547.25 | 1955 | NYSE | FRO | Fri, May 15, 2009 | 534.75 | 548.75 | 523.25 | 528.75 | 1954 | NYSE | FRO | Thu, May 14, 2009 | 527.50 | 543.75 | 519.75 | 537.50 | 1953 | NYSE | FRO | Wed, May 13, 2009 | 537.50 | 548.50 | 525.00 | 527.00 | 1952 | NYSE | FRO | Tue, May 12, 2009 | 574.25 | 580.00 | 550.00 | 562.50 | 1951 | NYSE | FRO | Mon, May 11, 2009 | 591.25 | 592.50 | 570.00 | 571.50 | 1950 | NYSE | FRO | Fri, May 8, 2009 | 611.00 | 628.75 | 604.75 | 622.25 | 1949 | NYSE | FRO | Thu, May 7, 2009 | 631.25 | 648.75 | 589.50 | 593.25 | 1948 | NYSE | FRO | Wed, May 6, 2009 | 607.50 | 631.25 | 604.50 | 615.75 | 1947 | NYSE | FRO | Tue, May 5, 2009 | 638.75 | 648.50 | 566.25 | 590.00 | 1946 | NYSE | FRO | Mon, May 4, 2009 | 605.00 | 650.00 | 603.50 | 648.75 | 1945 | NYSE | FRO | Fri, May 1, 2009 | 512.25 | 587.50 | 512.25 | 577.50 | 1944 | NYSE | FRO | Thu, Apr 30, 2009 | 493.50 | 510.00 | 487.50 | 503.25 | 1943 | NYSE | FRO | Wed, Apr 29, 2009 | 468.00 | 494.50 | 460.50 | 479.25 | 1942 | NYSE | FRO | Tue, Apr 28, 2009 | 436.50 | 449.50 | 431.25 | 447.00 | 1941 | NYSE | FRO | Mon, Apr 27, 2009 | 437.25 | 439.75 | 425.00 | 427.00 | 1940 | NYSE | FRO | Fri, Apr 24, 2009 | 461.25 | 470.50 | 454.75 | 462.00 | 1939 | NYSE | FRO | Thu, Apr 23, 2009 | 460.00 | 460.00 | 439.25 | 449.00 | 1938 | NYSE | FRO | Wed, Apr 22, 2009 | 452.25 | 475.00 | 443.75 | 459.25 | 1937 | NYSE | FRO | Tue, Apr 21, 2009 | 427.75 | 462.50 | 426.00 | 458.75 | 1936 | NYSE | FRO | Mon, Apr 20, 2009 | 455.50 | 455.50 | 425.00 | 431.25 | 1935 | NYSE | FRO | Fri, Apr 17, 2009 | 456.75 | 475.75 | 450.75 | 474.75 | 1934 | NYSE | FRO | Thu, Apr 16, 2009 | 445.50 | 452.25 | 436.25 | 449.75 | 1933 | NYSE | FRO | Wed, Apr 15, 2009 | 440.25 | 448.25 | 432.50 | 438.25 | 1932 | NYSE | FRO | Tue, Apr 14, 2009 | 439.25 | 457.25 | 432.75 | 441.50 | 1931 | NYSE | FRO | Mon, Apr 13, 2009 | 468.75 | 468.75 | 426.25 | 431.75 | 1930 | NYSE | FRO | Thu, Apr 9, 2009 | 457.75 | 466.50 | 444.00 | 451.75 | 1929 | NYSE | FRO | Wed, Apr 8, 2009 | 449.75 | 449.75 | 425.75 | 443.75 | 1928 | NYSE | FRO | Tue, Apr 7, 2009 | 457.25 | 457.25 | 440.00 | 440.00 | 1927 | NYSE | FRO | Mon, Apr 6, 2009 | 464.25 | 472.00 | 453.00 | 469.00 | 1926 | NYSE | FRO | Fri, Apr 3, 2009 | 441.00 | 466.75 | 435.00 | 466.75 | 1925 | NYSE | FRO | Thu, Apr 2, 2009 | 457.75 | 469.25 | 452.50 | 459.50 | 1924 | NYSE | FRO | Wed, Apr 1, 2009 | 427.50 | 442.75 | 425.00 | 438.75 | 1923 | NYSE | FRO | Tue, Mar 31, 2009 | 451.50 | 453.75 | 434.75 | 434.75 | 1922 | NYSE | FRO | Mon, Mar 30, 2009 | 460.00 | 462.50 | 430.75 | 439.75 | 1921 | NYSE | FRO | Fri, Mar 27, 2009 | 475.50 | 488.75 | 472.75 | 483.25 | 1920 | NYSE | FRO | Thu, Mar 26, 2009 | 505.00 | 512.15 | 481.75 | 498.00 | 1919 | NYSE | FRO | Wed, Mar 25, 2009 | 500.00 | 518.65 | 481.75 | 502.25 | 1918 | NYSE | FRO | Tue, Mar 24, 2009 | 490.75 | 517.25 | 482.75 | 499.50 | 1917 | NYSE | FRO | Mon, Mar 23, 2009 | 485.75 | 514.75 | 482.00 | 514.75 | 1916 | NYSE | FRO | Fri, Mar 20, 2009 | 486.50 | 492.50 | 464.25 | 467.50 | 1915 | NYSE | FRO | Thu, Mar 19, 2009 | 452.25 | 495.00 | 447.00 | 483.75 | 1914 | NYSE | FRO | Wed, Mar 18, 2009 | 435.00 | 441.00 | 417.75 | 433.25 | 1913 | NYSE | FRO | Tue, Mar 17, 2009 | 422.00 | 442.50 | 415.25 | 442.50 | 1912 | NYSE | FRO | Mon, Mar 16, 2009 | 437.75 | 447.50 | 423.75 | 423.75 | 1911 | NYSE | FRO | Fri, Mar 13, 2009 | 450.00 | 450.00 | 429.25 | 436.50 | 1910 | NYSE | FRO | Thu, Mar 12, 2009 | 422.25 | 441.25 | 411.50 | 437.25 | 1909 | NYSE | FRO | Wed, Mar 11, 2009 | 452.00 | 452.00 | 415.50 | 424.25 | 1908 | NYSE | FRO | Tue, Mar 10, 2009 | 435.75 | 450.00 | 430.00 | 439.00 | 1907 | NYSE | FRO | Mon, Mar 9, 2009 | 401.50 | 429.75 | 394.50 | 416.75 | 1906 | NYSE | FRO | Fri, Mar 6, 2009 | 435.25 | 442.21 | 407.50 | 416.50 | 1905 | NYSE | FRO | Thu, Mar 5, 2009 | 454.50 | 454.75 | 414.25 | 422.75 | 1904 | NYSE | FRO | Wed, Mar 4, 2009 | 455.00 | 485.00 | 444.75 | 468.75 | 1903 | NYSE | FRO | Tue, Mar 3, 2009 | 449.25 | 454.50 | 400.75 | 410.00 | 1902 | NYSE | FRO | Mon, Mar 2, 2009 | 493.25 | 499.25 | 434.50 | 437.25 | 1901 | NYSE | FRO | Fri, Feb 27, 2009 | 517.75 | 524.00 | 492.25 | 507.25 | 1900 | NYSE | FRO | Thu, Feb 26, 2009 | 560.50 | 574.50 | 520.25 | 522.00 | 1899 | NYSE | FRO | Wed, Feb 25, 2009 | 599.75 | 599.75 | 556.50 | 583.50 | 1898 | NYSE | FRO | Tue, Feb 24, 2009 | 554.50 | 591.25 | 536.50 | 589.25 | 1897 | NYSE | FRO | Mon, Feb 23, 2009 | 600.75 | 602.50 | 556.50 | 558.50 | 1896 | NYSE | FRO | Fri, Feb 20, 2009 | 593.75 | 610.00 | 587.25 | 602.75 | 1895 | NYSE | FRO | Thu, Feb 19, 2009 | 624.75 | 642.50 | 601.75 | 608.25 | 1894 | NYSE | FRO | Wed, Feb 18, 2009 | 627.25 | 629.00 | 588.25 | 613.25 | 1893 | NYSE | FRO | Tue, Feb 17, 2009 | 659.00 | 663.50 | 634.00 | 638.50 | 1892 | NYSE | FRO | Fri, Feb 13, 2009 | 697.50 | 703.75 | 676.25 | 685.00 | 1891 | NYSE | FRO | Thu, Feb 12, 2009 | 676.50 | 697.25 | 675.00 | 697.25 | 1890 | NYSE | FRO | Wed, Feb 11, 2009 | 715.50 | 717.50 | 680.75 | 696.25 | 1889 | NYSE | FRO | Tue, Feb 10, 2009 | 737.25 | 737.50 | 696.25 | 701.50 | 1888 | NYSE | FRO | Mon, Feb 9, 2009 | 726.25 | 750.00 | 719.00 | 727.75 | 1887 | NYSE | FRO | Fri, Feb 6, 2009 | 707.25 | 717.75 | 702.75 | 713.75 | 1886 | NYSE | FRO | Thu, Feb 5, 2009 | 712.75 | 718.75 | 695.50 | 702.25 | 1885 | NYSE | FRO | Wed, Feb 4, 2009 | 719.75 | 732.75 | 695.00 | 700.00 | 1884 | NYSE | FRO | Tue, Feb 3, 2009 | 700.00 | 712.25 | 692.25 | 701.25 | 1883 | NYSE | FRO | Mon, Feb 2, 2009 | 701.00 | 716.25 | 678.50 | 700.00 | 1882 | NYSE | FRO | Fri, Jan 30, 2009 | 734.25 | 739.75 | 704.00 | 712.75 | 1881 | NYSE | FRO | Thu, Jan 29, 2009 | 744.25 | 750.00 | 725.50 | 728.75 | 1880 | NYSE | FRO | Wed, Jan 28, 2009 | 720.00 | 750.00 | 709.00 | 749.75 | 1879 | NYSE | FRO | Tue, Jan 27, 2009 | 719.75 | 719.75 | 691.25 | 703.75 | 1878 | NYSE | FRO | Mon, Jan 26, 2009 | 703.00 | 724.75 | 685.50 | 691.25 | 1877 | NYSE | FRO | Fri, Jan 23, 2009 | 691.00 | 715.75 | 679.00 | 702.75 | 1876 | NYSE | FRO | Thu, Jan 22, 2009 | 716.75 | 724.50 | 690.00 | 697.50 | 1875 | NYSE | FRO | Wed, Jan 21, 2009 | 762.00 | 784.75 | 741.00 | 753.25 | 1874 | NYSE | FRO | Tue, Jan 20, 2009 | 755.00 | 762.00 | 734.00 | 735.25 | 1873 | NYSE | FRO | Fri, Jan 16, 2009 | 784.75 | 787.25 | 753.00 | 787.25 | 1872 | NYSE | FRO | Thu, Jan 15, 2009 | 745.00 | 787.50 | 722.50 | 768.00 | 1871 | NYSE | FRO | Wed, Jan 14, 2009 | 749.75 | 750.00 | 713.75 | 743.50 | 1870 | NYSE | FRO | Tue, Jan 13, 2009 | 740.00 | 756.25 | 738.00 | 747.75 | 1869 | NYSE | FRO | Mon, Jan 12, 2009 | 769.75 | 772.25 | 747.25 | 758.75 | 1868 | NYSE | FRO | Fri, Jan 9, 2009 | 802.00 | 805.75 | 768.75 | 772.25 | 1867 | NYSE | FRO | Thu, Jan 8, 2009 | 786.25 | 806.25 | 773.75 | 792.50 | 1866 | NYSE | FRO | Wed, Jan 7, 2009 | 816.75 | 816.75 | 762.50 | 772.50 | 1865 | NYSE | FRO | Tue, Jan 6, 2009 | 822.00 | 832.25 | 810.00 | 826.00 | 1864 | NYSE | FRO | Mon, Jan 5, 2009 | 795.75 | 798.00 | 771.50 | 790.50 | 1863 | NYSE | FRO | Fri, Jan 2, 2009 | 752.25 | 805.00 | 749.00 | 775.50 | 1862 | NYSE | FRO | Wed, Dec 31, 2008 | 701.00 | 749.50 | 699.75 | 740.25 | 1861 | NYSE | FRO | Tue, Dec 30, 2008 | 723.25 | 725.00 | 702.25 | 712.25 | 1860 | NYSE | FRO | Mon, Dec 29, 2008 | 752.50 | 754.75 | 702.50 | 719.75 | 1859 | NYSE | FRO | Fri, Dec 26, 2008 | 706.75 | 731.25 | 706.75 | 731.25 | 1858 | NYSE | FRO | Wed, Dec 24, 2008 | 703.50 | 729.50 | 703.50 | 720.25 | 1857 | NYSE | FRO | Tue, Dec 23, 2008 | 738.75 | 743.50 | 708.50 | 720.00 | 1856 | NYSE | FRO | Mon, Dec 22, 2008 | 743.50 | 743.50 | 700.00 | 716.25 | 1855 | NYSE | FRO | Fri, Dec 19, 2008 | 756.00 | 766.00 | 739.00 | 745.00 | 1854 | NYSE | FRO | Thu, Dec 18, 2008 | 781.00 | 785.00 | 727.50 | 742.75 | 1853 | NYSE | FRO | Wed, Dec 17, 2008 | 747.00 | 775.00 | 735.00 | 765.00 | 1852 | NYSE | FRO | Tue, Dec 16, 2008 | 718.75 | 733.25 | 693.25 | 726.00 | 1851 | NYSE | FRO | Mon, Dec 15, 2008 | 734.25 | 743.00 | 690.00 | 700.50 | 1850 | NYSE | FRO | Fri, Dec 12, 2008 | 725.50 | 734.75 | 710.00 | 726.25 | 1849 | NYSE | FRO | Thu, Dec 11, 2008 | 772.75 | 795.50 | 706.25 | 717.00 | 1848 | NYSE | FRO | Wed, Dec 10, 2008 | 787.50 | 812.50 | 771.50 | 785.25 | 1847 | NYSE | FRO | Tue, Dec 9, 2008 | 763.75 | 786.25 | 753.25 | 756.25 | 1846 | NYSE | FRO | Mon, Dec 8, 2008 | 748.50 | 781.25 | 728.25 | 774.50 | 1845 | NYSE | FRO | Fri, Dec 5, 2008 | 664.25 | 721.75 | 645.00 | 700.00 | 1844 | NYSE | FRO | Thu, Dec 4, 2008 | 675.00 | 696.25 | 650.75 | 667.50 | 1843 | NYSE | FRO | Wed, Dec 3, 2008 | 638.00 | 674.75 | 632.50 | 663.00 | 1842 | NYSE | FRO | Tue, Dec 2, 2008 | 651.75 | 668.50 | 631.25 | 658.00 | 1841 | NYSE | FRO | Mon, Dec 1, 2008 | 686.25 | 695.00 | 627.50 | 627.50 | 1840 | NYSE | FRO | Fri, Nov 28, 2008 | 724.00 | 738.50 | 689.25 | 738.50 | 1839 | NYSE | FRO | Wed, Nov 26, 2008 | 712.75 | 829.00 | 711.25 | 825.25 | 1838 | NYSE | FRO | Tue, Nov 25, 2008 | 740.50 | 750.50 | 706.25 | 736.25 | 1837 | NYSE | FRO | Mon, Nov 24, 2008 | 700.00 | 733.75 | 677.50 | 725.25 | 1836 | NYSE | FRO | Fri, Nov 21, 2008 | 667.50 | 681.25 | 625.00 | 663.00 | 1835 | NYSE | FRO | Thu, Nov 20, 2008 | 688.00 | 688.25 | 625.00 | 629.75 | 1834 | NYSE | FRO | Wed, Nov 19, 2008 | 743.75 | 757.00 | 701.75 | 717.50 | 1833 | NYSE | FRO | Tue, Nov 18, 2008 | 744.75 | 766.50 | 712.50 | 734.75 | 1832 | NYSE | FRO | Mon, Nov 17, 2008 | 756.25 | 776.25 | 735.00 | 746.50 | 1831 | NYSE | FRO | Fri, Nov 14, 2008 | 781.75 | 803.75 | 738.75 | 738.75 | 1830 | NYSE | FRO | Thu, Nov 13, 2008 | 738.25 | 814.00 | 697.50 | 814.00 | 1829 | NYSE | FRO | Wed, Nov 12, 2008 | 765.25 | 774.00 | 720.75 | 720.75 | 1828 | NYSE | FRO | Tue, Nov 11, 2008 | 816.50 | 824.75 | 765.00 | 789.50 | 1827 | NYSE | FRO | Mon, Nov 10, 2008 | 875.75 | 883.25 | 791.75 | 808.50 | 1826 | NYSE | FRO | Fri, Nov 7, 2008 | 811.25 | 844.75 | 786.00 | 825.00 | 1825 | NYSE | FRO | Thu, Nov 6, 2008 | 844.50 | 844.50 | 751.00 | 762.25 | 1824 | NYSE | FRO | Wed, Nov 5, 2008 | 930.50 | 933.25 | 852.00 | 854.75 | 1823 | NYSE | FRO | Tue, Nov 4, 2008 | 923.75 | 962.50 | 904.75 | 962.50 | 1822 | NYSE | FRO | Mon, Nov 3, 2008 | 837.25 | 860.66 | 812.50 | 835.75 | 1821 | NYSE | FRO | Fri, Oct 31, 2008 | 739.25 | 798.25 | 730.25 | 795.00 | 1820 | NYSE | FRO | Thu, Oct 30, 2008 | 791.25 | 800.00 | 733.75 | 748.75 | 1819 | NYSE | FRO | Wed, Oct 29, 2008 | 738.50 | 789.00 | 733.50 | 754.00 | 1818 | NYSE | FRO | Tue, Oct 28, 2008 | 737.75 | 738.25 | 675.00 | 712.50 | 1817 | NYSE | FRO | Mon, Oct 27, 2008 | 665.75 | 731.25 | 643.25 | 706.50 | 1816 | NYSE | FRO | Fri, Oct 24, 2008 | 630.75 | 690.00 | 625.00 | 665.75 | 1815 | NYSE | FRO | Thu, Oct 23, 2008 | 720.50 | 760.75 | 688.75 | 727.50 | 1814 | NYSE | FRO | Wed, Oct 22, 2008 | 773.50 | 777.50 | 730.00 | 751.75 | 1813 | NYSE | FRO | Tue, Oct 21, 2008 | 849.75 | 860.75 | 817.75 | 826.75 | 1812 | NYSE | FRO | Mon, Oct 20, 2008 | 832.75 | 876.48 | 822.50 | 871.75 | 1811 | NYSE | FRO | Fri, Oct 17, 2008 | 759.00 | 873.75 | 758.75 | 811.75 | 1810 | NYSE | FRO | Thu, Oct 16, 2008 | 788.50 | 839.75 | 757.50 | 836.75 | 1809 | NYSE | FRO | Wed, Oct 15, 2008 | 875.00 | 878.00 | 812.25 | 812.25 | 1808 | NYSE | FRO | Tue, Oct 14, 2008 | 962.00 | 1025.00 | 908.00 | 935.00 | 1807 | NYSE | FRO | Mon, Oct 13, 2008 | 851.25 | 935.75 | 832.75 | 920.00 | 1806 | NYSE | FRO | Fri, Oct 10, 2008 | 788.75 | 812.25 | 725.00 | 775.75 | 1805 | NYSE | FRO | Thu, Oct 9, 2008 | 952.00 | 961.25 | 811.50 | 819.50 | 1804 | NYSE | FRO | Wed, Oct 8, 2008 | 921.50 | 961.25 | 843.75 | 901.25 | 1803 | NYSE | FRO | Tue, Oct 7, 2008 | 979.25 | 1020.25 | 905.50 | 916.25 | 1802 | NYSE | FRO | Mon, Oct 6, 2008 | 1000.00 | 1000.50 | 872.00 | 995.25 | 1801 | NYSE | FRO | Fri, Oct 3, 2008 | 1058.75 | 1119.75 | 1050.00 | 1050.00 | 1800 | NYSE | FRO | Thu, Oct 2, 2008 | 1095.00 | 1114.50 | 1047.50 | 1051.25 | 1799 | NYSE | FRO | Wed, Oct 1, 2008 | 1154.75 | 1187.50 | 1117.75 | 1153.25 | 1798 | NYSE | FRO | Tue, Sep 30, 2008 | 1125.25 | 1211.25 | 1115.50 | 1201.75 | 1797 | NYSE | FRO | Mon, Sep 29, 2008 | 1168.75 | 1169.50 | 1089.15 | 1109.50 | 1796 | NYSE | FRO | Fri, Sep 26, 2008 | 1233.00 | 1237.50 | 1209.25 | 1227.75 | 1795 | NYSE | FRO | Thu, Sep 25, 2008 | 1258.25 | 1300.00 | 1253.00 | 1274.00 | 1794 | NYSE | FRO | Wed, Sep 24, 2008 | 1273.75 | 1299.25 | 1246.75 | 1276.50 | 1793 | NYSE | FRO | Tue, Sep 23, 2008 | 1318.75 | 1318.75 | 1202.50 | 1226.00 | 1792 | NYSE | FRO | Mon, Sep 22, 2008 | 1317.50 | 1357.75 | 1280.50 | 1320.00 | 1791 | NYSE | FRO | Fri, Sep 19, 2008 | 1277.25 | 1325.00 | 1276.75 | 1318.00 | 1790 | NYSE | FRO | Thu, Sep 18, 2008 | 1187.25 | 1213.25 | 1112.50 | 1202.50 | 1789 | NYSE | FRO | Wed, Sep 17, 2008 | 1135.25 | 1161.00 | 1081.25 | 1118.75 | 1788 | NYSE | FRO | Tue, Sep 16, 2008 | 1116.25 | 1187.75 | 1100.75 | 1182.00 | 1787 | NYSE | FRO | Mon, Sep 15, 2008 | 1186.25 | 1188.75 | 1125.00 | 1133.00 | 1786 | NYSE | FRO | Fri, Sep 12, 2008 | 1215.50 | 1255.00 | 1212.00 | 1249.00 | 1785 | NYSE | FRO | Thu, Sep 11, 2008 | 1219.00 | 1244.75 | 1200.50 | 1230.50 | 1784 | NYSE | FRO | Wed, Sep 10, 2008 | 1162.25 | 1263.75 | 1160.25 | 1249.75 | 1783 | NYSE | FRO | Tue, Sep 9, 2008 | 1215.00 | 1220.75 | 1150.00 | 1162.25 | 1782 | NYSE | FRO | Mon, Sep 8, 2008 | 1298.75 | 1306.25 | 1240.50 | 1257.75 | 1781 | NYSE | FRO | Fri, Sep 5, 2008 | 1265.00 | 1275.00 | 1220.25 | 1252.75 | 1780 | NYSE | FRO | Thu, Sep 4, 2008 | 1337.50 | 1341.75 | 1285.00 | 1307.50 | 1779 | NYSE | FRO | Wed, Sep 3, 2008 | 1302.25 | 1341.50 | 1287.00 | 1329.50 | 1778 | NYSE | FRO | Tue, Sep 2, 2008 | 1353.50 | 1374.75 | 1288.25 | 1293.25 | 1777 | NYSE | FRO | Fri, Aug 29, 2008 | 1504.75 | 1516.25 | 1493.25 | 1510.25 | 1776 | NYSE | FRO | Thu, Aug 28, 2008 | 1525.75 | 1525.75 | 1478.25 | 1500.50 | 1775 | NYSE | FRO | Wed, Aug 27, 2008 | 1454.25 | 1506.25 | 1443.50 | 1500.00 | 1774 | NYSE | FRO | Tue, Aug 26, 2008 | 1408.25 | 1415.75 | 1385.00 | 1415.00 | 1773 | NYSE | FRO | Mon, Aug 25, 2008 | 1395.75 | 1452.75 | 1384.08 | 1419.25 | 1772 | NYSE | FRO | Fri, Aug 22, 2008 | 1386.00 | 1393.25 | 1369.00 | 1376.25 | 1771 | NYSE | FRO | Thu, Aug 21, 2008 | 1385.00 | 1422.50 | 1370.75 | 1408.25 | 1770 | NYSE | FRO | Wed, Aug 20, 2008 | 1454.75 | 1473.25 | 1435.00 | 1458.00 | 1769 | NYSE | FRO | Tue, Aug 19, 2008 | 1448.00 | 1458.00 | 1425.00 | 1445.00 | 1768 | NYSE | FRO | Mon, Aug 18, 2008 | 1464.75 | 1493.25 | 1454.75 | 1472.75 | 1767 | NYSE | FRO | Fri, Aug 15, 2008 | 1464.25 | 1472.25 | 1434.50 | 1448.50 | 1766 | NYSE | FRO | Thu, Aug 14, 2008 | 1462.25 | 1487.00 | 1443.75 | 1482.50 | 1765 | NYSE | FRO | Wed, Aug 13, 2008 | 1365.00 | 1450.00 | 1364.25 | 1441.50 | 1764 | NYSE | FRO | Tue, Aug 12, 2008 | 1418.00 | 1419.75 | 1394.00 | 1401.75 | 1763 | NYSE | FRO | Mon, Aug 11, 2008 | 1399.75 | 1436.75 | 1393.00 | 1428.75 | 1762 | NYSE | FRO | Fri, Aug 8, 2008 | 1372.50 | 1417.25 | 1372.50 | 1393.25 | 1761 | NYSE | FRO | Thu, Aug 7, 2008 | 1430.75 | 1450.00 | 1388.00 | 1397.50 | 1760 | NYSE | FRO | Wed, Aug 6, 2008 | 1410.50 | 1479.75 | 1403.25 | 1462.25 | 1759 | NYSE | FRO | Tue, Aug 5, 2008 | 1370.75 | 1425.00 | 1367.75 | 1402.75 | 1758 | NYSE | FRO | Mon, Aug 4, 2008 | 1485.00 | 1488.75 | 1377.50 | 1406.25 | 1757 | NYSE | FRO | Fri, Aug 1, 2008 | 1555.75 | 1576.00 | 1513.50 | 1527.00 | 1756 | NYSE | FRO | Thu, Jul 31, 2008 | 1612.75 | 1629.75 | 1574.25 | 1604.25 | 1755 | NYSE | FRO | Wed, Jul 30, 2008 | 1654.50 | 1662.25 | 1597.25 | 1619.75 | 1754 | NYSE | FRO | Tue, Jul 29, 2008 | 1633.50 | 1658.00 | 1600.75 | 1656.25 | 1753 | NYSE | FRO | Mon, Jul 28, 2008 | 1625.75 | 1685.25 | 1612.50 | 1652.50 | 1752 | NYSE | FRO | Fri, Jul 25, 2008 | 1593.25 | 1627.50 | 1566.00 | 1603.50 | 1751 | NYSE | FRO | Thu, Jul 24, 2008 | 1652.75 | 1664.75 | 1589.50 | 1593.00 | 1750 | NYSE | FRO | Wed, Jul 23, 2008 | 1648.50 | 1727.25 | 1648.50 | 1695.00 | 1749 | NYSE | FRO | Tue, Jul 22, 2008 | 1650.25 | 1662.50 | 1606.25 | 1620.75 | 1748 | NYSE | FRO | Mon, Jul 21, 2008 | 1614.50 | 1648.25 | 1583.00 | 1632.50 | 1747 | NYSE | FRO | Fri, Jul 18, 2008 | 1565.50 | 1590.00 | 1543.75 | 1555.75 | 1746 | NYSE | FRO | Thu, Jul 17, 2008 | 1537.50 | 1621.00 | 1537.50 | 1590.75 | 1745 | NYSE | FRO | Wed, Jul 16, 2008 | 1541.00 | 1568.00 | 1520.25 | 1566.75 | 1744 | NYSE | FRO | Tue, Jul 15, 2008 | 1604.50 | 1604.50 | 1528.75 | 1545.50 | 1743 | NYSE | FRO | Mon, Jul 14, 2008 | 1613.00 | 1637.50 | 1591.25 | 1612.25 | 1742 | NYSE | FRO | Fri, Jul 11, 2008 | 1574.00 | 1646.75 | 1565.75 | 1631.50 | 1741 | NYSE | FRO | Thu, Jul 10, 2008 | 1545.00 | 1570.00 | 1511.00 | 1561.75 | 1740 | NYSE | FRO | Wed, Jul 9, 2008 | 1549.50 | 1595.75 | 1532.50 | 1553.25 | 1739 | NYSE | FRO | Tue, Jul 8, 2008 | 1527.50 | 1530.25 | 1463.75 | 1530.25 | 1738 | NYSE | FRO | Mon, Jul 7, 2008 | 1591.00 | 1595.50 | 1477.75 | 1516.50 | 1737 | NYSE | FRO | Thu, Jul 3, 2008 | 1631.75 | 1631.75 | 1544.25 | 1595.75 | 1736 | NYSE | FRO | Wed, Jul 2, 2008 | 1688.00 | 1719.50 | 1600.75 | 1608.50 | 1735 | NYSE | FRO | Tue, Jul 1, 2008 | 1718.75 | 1719.25 | 1662.75 | 1717.25 | 1734 | NYSE | FRO | Mon, Jun 30, 2008 | 1775.00 | 1788.75 | 1743.25 | 1744.50 | 1733 | NYSE | FRO | Fri, Jun 27, 2008 | 1758.25 | 1789.50 | 1735.50 | 1781.00 | 1732 | NYSE | FRO | Thu, Jun 26, 2008 | 1740.75 | 1774.25 | 1719.50 | 1735.25 | 1731 | NYSE | FRO | Wed, Jun 25, 2008 | 1767.00 | 1775.68 | 1709.50 | 1771.75 | 1730 | NYSE | FRO | Tue, Jun 24, 2008 | 1809.00 | 1809.00 | 1740.25 | 1745.00 | 1729 | NYSE | FRO | Mon, Jun 23, 2008 | 1750.75 | 1807.25 | 1747.25 | 1794.00 | 1728 | NYSE | FRO | Fri, Jun 20, 2008 | 1708.00 | 1747.75 | 1708.00 | 1742.50 | 1727 | NYSE | FRO | Thu, Jun 19, 2008 | 1738.75 | 1747.25 | 1703.00 | 1714.00 | 1726 | NYSE | FRO | Wed, Jun 18, 2008 | 1750.25 | 1751.50 | 1704.00 | 1724.75 | 1725 | NYSE | FRO | Tue, Jun 17, 2008 | 1736.50 | 1750.25 | 1726.25 | 1744.25 | 1724 | NYSE | FRO | Mon, Jun 16, 2008 | 1605.25 | 1668.25 | 1605.25 | 1658.75 | 1723 | NYSE | FRO | Fri, Jun 13, 2008 | 1523.75 | 1578.75 | 1517.75 | 1575.25 | 1722 | NYSE | FRO | Thu, Jun 12, 2008 | 1555.50 | 1566.25 | 1531.75 | 1540.50 | 1721 | NYSE | FRO | Wed, Jun 11, 2008 | 1558.75 | 1573.75 | 1528.75 | 1531.00 | 1720 | NYSE | FRO | Tue, Jun 10, 2008 | 1607.50 | 1618.75 | 1571.00 | 1581.25 | 1719 | NYSE | FRO | Mon, Jun 9, 2008 | 1593.75 | 1658.00 | 1591.50 | 1657.75 | 1718 | NYSE | FRO | Fri, Jun 6, 2008 | 1508.75 | 1583.25 | 1508.75 | 1574.00 | 1717 | NYSE | FRO | Thu, Jun 5, 2008 | 1485.00 | 1515.50 | 1458.50 | 1504.75 | 1716 | NYSE | FRO | Wed, Jun 4, 2008 | 1505.25 | 1525.00 | 1490.00 | 1491.25 | 1715 | NYSE | FRO | Tue, Jun 3, 2008 | 1492.50 | 1528.00 | 1485.00 | 1507.00 | 1714 | NYSE | FRO | Mon, Jun 2, 2008 | 1530.25 | 1530.25 | 1492.50 | 1492.50 | 1713 | NYSE | FRO | Fri, May 30, 2008 | 1568.75 | 1597.50 | 1563.25 | 1593.50 | 1712 | NYSE | FRO | Thu, May 29, 2008 | 1568.50 | 1614.75 | 1565.25 | 1580.50 | 1711 | NYSE | FRO | Wed, May 28, 2008 | 1580.25 | 1613.07 | 1576.00 | 1606.50 | 1710 | NYSE | FRO | Tue, May 27, 2008 | 1561.25 | 1607.25 | 1530.50 | 1585.75 | 1709 | NYSE | FRO | Fri, May 23, 2008 | 1645.00 | 1654.00 | 1581.75 | 1612.00 | 1708 | NYSE | FRO | Thu, May 22, 2008 | 1714.50 | 1719.28 | 1662.50 | 1688.00 | 1707 | NYSE | FRO | Wed, May 21, 2008 | 1675.00 | 1745.75 | 1674.25 | 1697.25 | 1706 | NYSE | FRO | Tue, May 20, 2008 | 1651.00 | 1698.25 | 1649.75 | 1688.25 | 1705 | NYSE | FRO | Mon, May 19, 2008 | 1592.25 | 1679.94 | 1580.00 | 1649.00 | 1704 | NYSE | FRO | Fri, May 16, 2008 | 1553.25 | 1564.75 | 1537.50 | 1564.75 | 1703 | NYSE | FRO | Thu, May 15, 2008 | 1536.25 | 1553.00 | 1522.50 | 1539.00 | 1702 | NYSE | FRO | Wed, May 14, 2008 | 1552.25 | 1558.00 | 1522.75 | 1526.25 | 1701 | NYSE | FRO | Tue, May 13, 2008 | 1531.75 | 1581.25 | 1521.75 | 1548.50 | 1700 | NYSE | FRO | Mon, May 12, 2008 | 1549.75 | 1549.75 | 1491.25 | 1530.75 | 1699 | NYSE | FRO | Fri, May 9, 2008 | 1493.50 | 1526.75 | 1478.00 | 1526.75 | 1698 | NYSE | FRO | Thu, May 8, 2008 | 1501.00 | 1501.00 | 1415.25 | 1471.50 | 1697 | NYSE | FRO | Wed, May 7, 2008 | 1516.00 | 1541.25 | 1500.75 | 1502.50 | 1696 | NYSE | FRO | Tue, May 6, 2008 | 1459.75 | 1507.00 | 1458.50 | 1507.00 | 1695 | NYSE | FRO | Mon, May 5, 2008 | 1453.75 | 1473.53 | 1450.00 | 1461.25 | 1694 | NYSE | FRO | Fri, May 2, 2008 | 1428.00 | 1456.00 | 1425.00 | 1456.00 | 1693 | NYSE | FRO | Thu, May 1, 2008 | 1397.50 | 1410.00 | 1356.25 | 1394.75 | 1692 | NYSE | FRO | Wed, Apr 30, 2008 | 1365.75 | 1405.00 | 1360.00 | 1401.50 | 1691 | NYSE | FRO | Tue, Apr 29, 2008 | 1390.25 | 1390.25 | 1352.25 | 1352.75 | 1690 | NYSE | FRO | Mon, Apr 28, 2008 | 1383.25 | 1417.50 | 1380.00 | 1413.75 | 1689 | NYSE | FRO | Fri, Apr 25, 2008 | 1368.50 | 1377.50 | 1355.50 | 1375.00 | 1688 | NYSE | FRO | Thu, Apr 24, 2008 | 1337.50 | 1362.50 | 1314.25 | 1347.25 | 1687 | NYSE | FRO | Wed, Apr 23, 2008 | 1379.75 | 1379.75 | 1339.75 | 1346.50 | 1686 | NYSE | FRO | Tue, Apr 22, 2008 | 1361.25 | 1397.50 | 1359.50 | 1377.50 | 1685 | NYSE | FRO | Mon, Apr 21, 2008 | 1347.25 | 1377.00 | 1344.75 | 1375.50 | 1684 | NYSE | FRO | Fri, Apr 18, 2008 | 1358.75 | 1362.25 | 1337.50 | 1344.25 | 1683 | NYSE | FRO | Thu, Apr 17, 2008 | 1334.75 | 1359.00 | 1306.50 | 1331.50 | 1682 | NYSE | FRO | Wed, Apr 16, 2008 | 1284.75 | 1327.00 | 1278.75 | 1320.50 | 1681 | NYSE | FRO | Tue, Apr 15, 2008 | 1263.25 | 1267.50 | 1250.00 | 1258.75 | 1680 | NYSE | FRO | Mon, Apr 14, 2008 | 1216.50 | 1223.75 | 1205.25 | 1217.50 | 1679 | NYSE | FRO | Fri, Apr 11, 2008 | 1210.75 | 1214.75 | 1197.50 | 1202.00 | 1678 | NYSE | FRO | Thu, Apr 10, 2008 | 1210.50 | 1214.00 | 1190.75 | 1204.25 | 1677 | NYSE | FRO | Wed, Apr 9, 2008 | 1206.50 | 1208.50 | 1175.00 | 1179.50 | 1676 | NYSE | FRO | Tue, Apr 8, 2008 | 1179.00 | 1209.50 | 1174.50 | 1202.25 | 1675 | NYSE | FRO | Mon, Apr 7, 2008 | 1163.00 | 1193.50 | 1163.00 | 1172.00 | 1674 | NYSE | FRO | Fri, Apr 4, 2008 | 1174.50 | 1188.75 | 1162.50 | 1169.75 | 1673 | NYSE | FRO | Thu, Apr 3, 2008 | 1170.25 | 1197.00 | 1166.25 | 1178.25 | 1672 | NYSE | FRO | Wed, Apr 2, 2008 | 1174.00 | 1191.25 | 1162.75 | 1184.50 | 1671 | NYSE | FRO | Tue, Apr 1, 2008 | 1170.25 | 1185.00 | 1158.50 | 1176.75 | 1670 | NYSE | FRO | Mon, Mar 31, 2008 | 1143.00 | 1163.00 | 1131.25 | 1150.50 | 1669 | NYSE | FRO | Fri, Mar 28, 2008 | 1160.25 | 1163.25 | 1138.75 | 1144.25 | 1668 | NYSE | FRO | Thu, Mar 27, 2008 | 1149.00 | 1176.25 | 1145.18 | 1161.25 | 1667 | NYSE | FRO | Wed, Mar 26, 2008 | 1123.25 | 1142.75 | 1120.00 | 1137.00 | 1666 | NYSE | FRO | Tue, Mar 25, 2008 | 1128.50 | 1149.25 | 1112.50 | 1141.25 | 1665 | NYSE | FRO | Mon, Mar 24, 2008 | 1129.00 | 1133.00 | 1108.50 | 1117.75 | 1664 | NYSE | FRO | Thu, Mar 20, 2008 | 1059.00 | 1131.25 | 1059.00 | 1121.50 | 1663 | NYSE | FRO | Wed, Mar 19, 2008 | 1096.75 | 1096.75 | 1060.25 | 1078.25 | 1662 | NYSE | FRO | Tue, Mar 18, 2008 | 1080.25 | 1099.50 | 1071.25 | 1097.00 | 1661 | NYSE | FRO | Mon, Mar 17, 2008 | 1060.50 | 1087.50 | 1052.50 | 1068.25 | 1660 | NYSE | FRO | Fri, Mar 14, 2008 | 1113.25 | 1113.25 | 1077.50 | 1096.00 | 1659 | NYSE | FRO | Thu, Mar 13, 2008 | 1075.25 | 1126.50 | 1057.75 | 1116.25 | 1658 | NYSE | FRO | Wed, Mar 12, 2008 | 1097.00 | 1106.25 | 1074.50 | 1074.50 | 1657 | NYSE | FRO | Tue, Mar 11, 2008 | 1074.25 | 1093.75 | 1063.25 | 1093.75 | 1656 | NYSE | FRO | Mon, Mar 10, 2008 | 1094.75 | 1096.50 | 1028.75 | 1028.75 | 1655 | NYSE | FRO | Fri, Mar 7, 2008 | 1100.00 | 1125.00 | 1083.75 | 1101.25 | 1654 | NYSE | FRO | Thu, Mar 6, 2008 | 1153.75 | 1154.75 | 1110.25 | 1115.50 | 1653 | NYSE | FRO | Wed, Mar 5, 2008 | 1151.50 | 1156.25 | 1131.25 | 1156.25 | 1652 | NYSE | FRO | Tue, Mar 4, 2008 | 1115.00 | 1126.75 | 1087.75 | 1121.75 | 1651 | NYSE | FRO | Mon, Mar 3, 2008 | 1116.25 | 1140.50 | 1092.50 | 1107.00 | 1650 | NYSE | FRO | Fri, Feb 29, 2008 | 1156.75 | 1167.75 | 1125.50 | 1128.50 | 1649 | NYSE | FRO | Thu, Feb 28, 2008 | 1185.75 | 1186.25 | 1142.50 | 1182.50 | 1648 | NYSE | FRO | Wed, Feb 27, 2008 | 1177.25 | 1188.50 | 1162.25 | 1183.75 | 1647 | NYSE | FRO | Tue, Feb 26, 2008 | 1163.50 | 1172.50 | 1147.25 | 1169.50 | 1646 | NYSE | FRO | Mon, Feb 25, 2008 | 1152.25 | 1152.25 | 1133.00 | 1148.75 | 1645 | NYSE | FRO | Fri, Feb 22, 2008 | 1165.00 | 1167.00 | 1130.50 | 1142.50 | 1644 | NYSE | FRO | Thu, Feb 21, 2008 | 1230.25 | 1233.25 | 1197.50 | 1202.75 | 1643 | NYSE | FRO | Wed, Feb 20, 2008 | 1172.75 | 1211.50 | 1168.75 | 1211.50 | 1642 | NYSE | FRO | Tue, Feb 19, 2008 | 1191.50 | 1198.75 | 1171.25 | 1189.00 | 1641 | NYSE | FRO | Fri, Feb 15, 2008 | 1180.50 | 1187.50 | 1135.00 | 1155.50 | 1640 | NYSE | FRO | Thu, Feb 14, 2008 | 1152.00 | 1183.75 | 1139.00 | 1174.50 | 1639 | NYSE | FRO | Wed, Feb 13, 2008 | 1093.75 | 1135.00 | 1093.75 | 1131.50 | 1638 | NYSE | FRO | Tue, Feb 12, 2008 | 1097.00 | 1111.25 | 1075.00 | 1079.00 | 1637 | NYSE | FRO | Mon, Feb 11, 2008 | 1085.25 | 1097.50 | 1068.50 | 1095.75 | 1636 | NYSE | FRO | Fri, Feb 8, 2008 | 1057.75 | 1073.00 | 1048.75 | 1058.25 | 1635 | NYSE | FRO | Thu, Feb 7, 2008 | 1000.00 | 1066.00 | 1000.00 | 1062.00 | 1634 | NYSE | FRO | Wed, Feb 6, 2008 | 1016.25 | 1036.50 | 1014.00 | 1023.00 | 1633 | NYSE | FRO | Tue, Feb 5, 2008 | 1023.00 | 1039.50 | 1012.50 | 1017.25 | 1632 | NYSE | FRO | Mon, Feb 4, 2008 | 1054.00 | 1072.75 | 1048.45 | 1060.75 | 1631 | NYSE | FRO | Fri, Feb 1, 2008 | 1052.00 | 1055.00 | 1010.75 | 1046.00 | 1630 | NYSE | FRO | Thu, Jan 31, 2008 | 1042.50 | 1067.00 | 1038.75 | 1065.25 | 1629 | NYSE | FRO | Wed, Jan 30, 2008 | 1068.00 | 1090.75 | 1053.75 | 1070.25 | 1628 | NYSE | FRO | Tue, Jan 29, 2008 | 1064.75 | 1064.75 | 1027.50 | 1043.75 | 1627 | NYSE | FRO | Mon, Jan 28, 2008 | 991.75 | 1037.75 | 972.50 | 1037.50 | 1626 | NYSE | FRO | Fri, Jan 25, 2008 | 1035.50 | 1035.50 | 981.25 | 987.50 | 1625 | NYSE | FRO | Thu, Jan 24, 2008 | 991.25 | 1005.75 | 963.75 | 995.25 | 1624 | NYSE | FRO | Wed, Jan 23, 2008 | 887.50 | 947.50 | 880.50 | 937.50 | 1623 | NYSE | FRO | Tue, Jan 22, 2008 | 900.50 | 931.25 | 850.00 | 905.75 | 1622 | NYSE | FRO | Fri, Jan 18, 2008 | 925.75 | 928.00 | 892.75 | 920.75 | 1621 | NYSE | FRO | Thu, Jan 17, 2008 | 945.50 | 950.00 | 902.25 | 906.25 | 1620 | NYSE | FRO | Wed, Jan 16, 2008 | 994.50 | 1005.50 | 921.25 | 923.25 | 1619 | NYSE | FRO | Tue, Jan 15, 2008 | 1037.50 | 1050.50 | 1007.25 | 1015.75 | 1618 | NYSE | FRO | Mon, Jan 14, 2008 | 1058.25 | 1060.50 | 1035.00 | 1052.00 | 1617 | NYSE | FRO | Fri, Jan 11, 2008 | 1050.75 | 1059.00 | 1037.75 | 1041.25 | 1616 | NYSE | FRO | Thu, Jan 10, 2008 | 1043.75 | 1066.25 | 1025.00 | 1050.75 | 1615 | NYSE | FRO | Wed, Jan 9, 2008 | 1079.00 | 1085.00 | 1039.75 | 1076.75 | 1614 | NYSE | FRO | Tue, Jan 8, 2008 | 1100.00 | 1150.50 | 1100.00 | 1108.50 | 1613 | NYSE | FRO | Mon, Jan 7, 2008 | 1144.25 | 1146.75 | 1075.00 | 1079.50 | 1612 | NYSE | FRO | Fri, Jan 4, 2008 | 1197.50 | 1198.50 | 1141.25 | 1147.00 | 1611 | NYSE | FRO | Thu, Jan 3, 2008 | 1238.00 | 1241.50 | 1213.75 | 1223.50 | 1610 | NYSE | FRO | Wed, Jan 2, 2008 | 1220.00 | 1229.75 | 1200.00 | 1218.75 | 1609 | NYSE | FRO | Mon, Dec 31, 2007 | 1219.50 | 1219.50 | 1187.75 | 1200.00 | 1608 | NYSE | FRO | Fri, Dec 28, 2007 | 1208.00 | 1224.75 | 1199.25 | 1213.50 | 1607 | NYSE | FRO | Thu, Dec 27, 2007 | 1192.50 | 1201.75 | 1183.75 | 1189.75 | 1606 | NYSE | FRO | Wed, Dec 26, 2007 | 1163.25 | 1187.75 | 1163.25 | 1187.75 | 1605 | NYSE | FRO | Mon, Dec 24, 2007 | 1170.00 | 1179.50 | 1163.75 | 1174.50 | 1604 | NYSE | FRO | Fri, Dec 21, 2007 | 1163.00 | 1175.25 | 1158.50 | 1163.75 | 1603 | NYSE | FRO | Thu, Dec 20, 2007 | 1182.50 | 1187.50 | 1152.00 | 1164.00 | 1602 | NYSE | FRO | Wed, Dec 19, 2007 | 1163.00 | 1198.75 | 1163.00 | 1188.00 | 1601 | NYSE | FRO | Tue, Dec 18, 2007 | 1204.50 | 1210.25 | 1181.25 | 1191.50 | 1600 | NYSE | FRO | Mon, Dec 17, 2007 | 1213.75 | 1225.00 | 1199.00 | 1201.25 | 1599 | NYSE | FRO | Fri, Dec 14, 2007 | 1204.75 | 1213.75 | 1191.50 | 1213.00 | 1598 | NYSE | FRO | Thu, Dec 13, 2007 | 1206.50 | 1212.25 | 1171.75 | 1196.00 | 1597 | NYSE | FRO | Wed, Dec 12, 2007 | 1202.75 | 1216.00 | 1188.00 | 1202.75 | 1596 | NYSE | FRO | Tue, Dec 11, 2007 | 1214.00 | 1223.00 | 1140.50 | 1145.00 | 1595 | NYSE | FRO | Mon, Dec 10, 2007 | 1210.25 | 1221.00 | 1186.75 | 1199.75 | 1594 | NYSE | FRO | Fri, Dec 7, 2007 | 1167.75 | 1205.00 | 1145.75 | 1186.00 | 1593 | NYSE | FRO | Thu, Dec 6, 2007 | 1091.25 | 1116.25 | 1087.00 | 1115.75 | 1592 | NYSE | FRO | Wed, Dec 5, 2007 | 1065.50 | 1113.25 | 1065.50 | 1084.75 | 1591 | NYSE | FRO | Tue, Dec 4, 2007 | 1087.75 | 1088.50 | 1066.00 | 1071.75 | 1590 | NYSE | FRO | Mon, Dec 3, 2007 | 1144.00 | 1146.75 | 1111.50 | 1115.75 | 1589 | NYSE | FRO | Fri, Nov 30, 2007 | 1187.25 | 1187.50 | 1145.00 | 1163.75 | 1588 | NYSE | FRO | Thu, Nov 29, 2007 | 1195.50 | 1224.00 | 1195.50 | 1199.50 | 1587 | NYSE | FRO | Wed, Nov 28, 2007 | 1177.00 | 1182.00 | 1155.50 | 1176.50 | 1586 | NYSE | FRO | Tue, Nov 27, 2007 | 1143.00 | 1151.00 | 1122.75 | 1143.75 | 1585 | NYSE | FRO | Mon, Nov 26, 2007 | 1117.75 | 1156.25 | 1117.75 | 1125.25 | 1584 | NYSE | FRO | Fri, Nov 23, 2007 | 1151.25 | 1161.50 | 1131.75 | 1150.00 | 1583 | NYSE | FRO | Wed, Nov 21, 2007 | 1033.25 | 1082.00 | 1028.75 | 1059.50 | 1582 | NYSE | FRO | Tue, Nov 20, 2007 | 1033.75 | 1034.25 | 1006.50 | 1020.00 | 1581 | NYSE | FRO | Mon, Nov 19, 2007 | 997.75 | 1037.50 | 992.00 | 1015.50 | 1580 | NYSE | FRO | Fri, Nov 16, 2007 | 974.00 | 1005.00 | 962.75 | 999.00 | 1579 | NYSE | FRO | Thu, Nov 15, 2007 | 948.75 | 988.50 | 937.25 | 980.50 | 1578 | NYSE | FRO | Wed, Nov 14, 2007 | 1003.50 | 1015.75 | 973.00 | 973.00 | 1577 | NYSE | FRO | Tue, Nov 13, 2007 | 987.50 | 1005.00 | 987.00 | 999.00 | 1576 | NYSE | FRO | Mon, Nov 12, 2007 | 1006.75 | 1015.00 | 970.25 | 973.50 | 1575 | NYSE | FRO | Fri, Nov 9, 2007 | 1062.50 | 1062.50 | 1022.50 | 1024.75 | 1574 | NYSE | FRO | Thu, Nov 8, 2007 | 1078.75 | 1083.75 | 1034.25 | 1056.00 | 1573 | NYSE | FRO | Wed, Nov 7, 2007 | 1086.00 | 1088.75 | 1054.50 | 1054.50 | 1572 | NYSE | FRO | Tue, Nov 6, 2007 | 1078.75 | 1083.75 | 1056.25 | 1083.75 | 1571 | NYSE | FRO | Mon, Nov 5, 2007 | 1087.00 | 1087.00 | 1043.75 | 1062.00 | 1570 | NYSE | FRO | Fri, Nov 2, 2007 | 1110.00 | 1114.25 | 1083.75 | 1101.75 | 1569 | NYSE | FRO | Thu, Nov 1, 2007 | 1099.50 | 1129.75 | 1095.25 | 1113.25 | 1568 | NYSE | FRO | Wed, Oct 31, 2007 | 1094.75 | 1155.25 | 1091.25 | 1135.00 | 1567 | NYSE | FRO | Tue, Oct 30, 2007 | 1083.50 | 1108.50 | 1083.50 | 1087.00 | 1566 | NYSE | FRO | Mon, Oct 29, 2007 | 1091.75 | 1097.00 | 1085.00 | 1090.00 | 1565 | NYSE | FRO | Fri, Oct 26, 2007 | 1087.50 | 1097.25 | 1076.75 | 1086.00 | 1564 | NYSE | FRO | Thu, Oct 25, 2007 | 1060.50 | 1073.50 | 1052.75 | 1070.00 | 1563 | NYSE | FRO | Wed, Oct 24, 2007 | 1034.50 | 1060.75 | 1025.50 | 1056.00 | 1562 | NYSE | FRO | Tue, Oct 23, 2007 | 1071.50 | 1075.00 | 1033.00 | 1045.00 | 1561 | NYSE | FRO | Mon, Oct 22, 2007 | 1073.25 | 1073.25 | 1043.25 | 1063.00 | 1560 | NYSE | FRO | Fri, Oct 19, 2007 | 1112.00 | 1123.25 | 1098.75 | 1106.25 | 1559 | NYSE | FRO | Thu, Oct 18, 2007 | 1091.00 | 1112.50 | 1083.25 | 1109.50 | 1558 | NYSE | FRO | Wed, Oct 17, 2007 | 1107.25 | 1109.00 | 1088.25 | 1092.00 | 1557 | NYSE | FRO | Tue, Oct 16, 2007 | 1102.00 | 1106.75 | 1077.50 | 1082.00 | 1556 | NYSE | FRO | Mon, Oct 15, 2007 | 1096.75 | 1108.75 | 1077.75 | 1089.75 | 1555 | NYSE | FRO | Fri, Oct 12, 2007 | 1113.25 | 1125.00 | 1104.50 | 1113.50 | 1554 | NYSE | FRO | Thu, Oct 11, 2007 | 1154.00 | 1155.75 | 1105.50 | 1117.50 | 1553 | NYSE | FRO | Wed, Oct 10, 2007 | 1150.50 | 1166.25 | 1114.00 | 1148.00 | 1552 | NYSE | FRO | Tue, Oct 9, 2007 | 1220.00 | 1244.50 | 1218.00 | 1233.00 | 1551 | NYSE | FRO | Mon, Oct 8, 2007 | 1243.75 | 1249.75 | 1228.25 | 1229.25 | 1550 | NYSE | FRO | Fri, Oct 5, 2007 | 1255.50 | 1276.50 | 1251.75 | 1265.75 | 1549 | NYSE | FRO | Thu, Oct 4, 2007 | 1241.00 | 1249.75 | 1230.50 | 1246.00 | 1548 | NYSE | FRO | Wed, Oct 3, 2007 | 1257.75 | 1273.00 | 1245.25 | 1250.25 | 1547 | NYSE | FRO | Tue, Oct 2, 2007 | 1236.25 | 1275.00 | 1231.75 | 1272.25 | 1546 | NYSE | FRO | Mon, Oct 1, 2007 | 1228.25 | 1236.25 | 1221.25 | 1230.25 | 1545 | NYSE | FRO | Fri, Sep 28, 2007 | 1225.25 | 1235.00 | 1201.50 | 1207.00 | 1544 | NYSE | FRO | Thu, Sep 27, 2007 | 1222.00 | 1231.25 | 1213.50 | 1230.25 | 1543 | NYSE | FRO | Wed, Sep 26, 2007 | 1247.25 | 1248.75 | 1219.00 | 1228.25 | 1542 | NYSE | FRO | Tue, Sep 25, 2007 | 1221.00 | 1233.50 | 1214.25 | 1228.50 | 1541 | NYSE | FRO | Mon, Sep 24, 2007 | 1264.50 | 1267.00 | 1232.50 | 1237.00 | 1540 | NYSE | FRO | Fri, Sep 21, 2007 | 1207.50 | 1251.00 | 1206.75 | 1251.00 | 1539 | NYSE | FRO | Thu, Sep 20, 2007 | 1179.25 | 1201.25 | 1168.50 | 1196.75 | 1538 | NYSE | FRO | Wed, Sep 19, 2007 | 1167.00 | 1180.00 | 1154.25 | 1165.25 | 1537 | NYSE | FRO | Tue, Sep 18, 2007 | 1127.75 | 1166.50 | 1125.50 | 1166.00 | 1536 | NYSE | FRO | Mon, Sep 17, 2007 | 1132.50 | 1135.50 | 1120.00 | 1121.00 | 1535 | NYSE | FRO | Fri, Sep 14, 2007 | 1155.25 | 1170.25 | 1144.75 | 1149.75 | 1534 | NYSE | FRO | Thu, Sep 13, 2007 | 1172.75 | 1180.00 | 1164.00 | 1172.00 | 1533 | NYSE | FRO | Wed, Sep 12, 2007 | 1144.50 | 1165.00 | 1134.75 | 1149.25 | 1532 | NYSE | FRO | Tue, Sep 11, 2007 | 1118.00 | 1155.75 | 1106.25 | 1149.50 | 1531 | NYSE | FRO | Mon, Sep 10, 2007 | 1120.50 | 1121.00 | 1079.25 | 1092.75 | 1530 | NYSE | FRO | Fri, Sep 7, 2007 | 1120.50 | 1127.50 | 1108.00 | 1116.25 | 1529 | NYSE | FRO | Thu, Sep 6, 2007 | 1143.50 | 1148.75 | 1122.00 | 1132.50 | 1528 | NYSE | FRO | Wed, Sep 5, 2007 | 1145.25 | 1149.00 | 1132.50 | 1137.00 | 1527 | NYSE | FRO | Tue, Sep 4, 2007 | 1155.75 | 1173.00 | 1152.50 | 1167.25 | 1526 | NYSE | FRO | Fri, Aug 31, 2007 | 1174.00 | 1183.75 | 1163.25 | 1168.00 | 1525 | NYSE | FRO | Thu, Aug 30, 2007 | 1138.75 | 1165.00 | 1135.00 | 1151.50 | 1524 | NYSE | FRO | Wed, Aug 29, 2007 | 1134.75 | 1160.00 | 1127.00 | 1153.25 | 1523 | NYSE | FRO | Tue, Aug 28, 2007 | 1148.50 | 1149.75 | 1110.00 | 1110.00 | 1522 | NYSE | FRO | Mon, Aug 27, 2007 | 1132.00 | 1172.00 | 1131.25 | 1153.00 | 1521 | NYSE | FRO | Fri, Aug 24, 2007 | 1121.50 | 1137.25 | 1115.50 | 1135.00 | 1520 | NYSE | FRO | Thu, Aug 23, 2007 | 1133.75 | 1137.50 | 1088.50 | 1122.00 | 1519 | NYSE | FRO | Wed, Aug 22, 2007 | 1087.25 | 1100.00 | 1071.25 | 1090.75 | 1518 | NYSE | FRO | Tue, Aug 21, 2007 | 1046.00 | 1074.25 | 1043.25 | 1070.00 | 1517 | NYSE | FRO | Mon, Aug 20, 2007 | 1037.75 | 1056.25 | 1032.50 | 1048.25 | 1516 | NYSE | FRO | Fri, Aug 17, 2007 | 1051.50 | 1074.25 | 1001.75 | 1027.00 | 1515 | NYSE | FRO | Thu, Aug 16, 2007 | 1005.50 | 1018.75 | 956.25 | 1001.25 | 1514 | NYSE | FRO | Wed, Aug 15, 2007 | 1049.00 | 1063.50 | 1015.50 | 1024.25 | 1513 | NYSE | FRO | Tue, Aug 14, 2007 | 1100.00 | 1102.00 | 1053.75 | 1061.25 | 1512 | NYSE | FRO | Mon, Aug 13, 2007 | 1071.00 | 1109.75 | 1070.25 | 1102.25 | 1511 | NYSE | FRO | Fri, Aug 10, 2007 | 1055.00 | 1089.00 | 1037.50 | 1072.25 | 1510 | NYSE | FRO | Thu, Aug 9, 2007 | 1063.75 | 1094.00 | 1058.75 | 1087.25 | 1509 | NYSE | FRO | Wed, Aug 8, 2007 | 1107.75 | 1127.50 | 1104.00 | 1109.00 | 1508 | NYSE | FRO | Tue, Aug 7, 2007 | 1092.75 | 1127.50 | 1088.25 | 1117.75 | 1507 | NYSE | FRO | Mon, Aug 6, 2007 | 1105.75 | 1106.75 | 1062.50 | 1105.25 | 1506 | NYSE | FRO | Fri, Aug 3, 2007 | 1135.00 | 1143.73 | 1105.75 | 1110.00 | 1505 | NYSE | FRO | Thu, Aug 2, 2007 | 1147.50 | 1163.25 | 1139.00 | 1154.50 | 1504 | NYSE | FRO | Wed, Aug 1, 2007 | 1149.50 | 1158.75 | 1112.75 | 1137.75 | 1503 | NYSE | FRO | Tue, Jul 31, 2007 | 1174.75 | 1193.00 | 1150.75 | 1151.00 | 1502 | NYSE | FRO | Mon, Jul 30, 2007 | 1139.75 | 1168.00 | 1125.00 | 1150.25 | 1501 | NYSE | FRO | Fri, Jul 27, 2007 | 1136.50 | 1153.75 | 1107.50 | 1122.50 | 1500 | NYSE | FRO | Thu, Jul 26, 2007 | 1155.50 | 1172.25 | 1130.75 | 1153.25 | 1499 | NYSE | FRO | Wed, Jul 25, 2007 | 1219.50 | 1225.00 | 1159.50 | 1193.75 | 1498 | NYSE | FRO | Tue, Jul 24, 2007 | 1250.25 | 1262.00 | 1207.00 | 1208.50 | 1497 | NYSE | FRO | Mon, Jul 23, 2007 | 1239.25 | 1262.00 | 1235.00 | 1256.50 | 1496 | NYSE | FRO | Fri, Jul 20, 2007 | 1259.50 | 1262.00 | 1229.50 | 1231.25 | 1495 | NYSE | FRO | Thu, Jul 19, 2007 | 1257.50 | 1275.00 | 1248.25 | 1271.75 | 1494 | NYSE | FRO | Wed, Jul 18, 2007 | 1231.75 | 1258.00 | 1229.25 | 1247.25 | 1493 | NYSE | FRO | Tue, Jul 17, 2007 | 1230.75 | 1252.25 | 1215.50 | 1226.75 | 1492 | NYSE | FRO | Mon, Jul 16, 2007 | 1283.00 | 1283.50 | 1216.75 | 1245.50 | 1491 | NYSE | FRO | Fri, Jul 13, 2007 | 1303.50 | 1326.50 | 1270.25 | 1280.25 | 1490 | NYSE | FRO | Thu, Jul 12, 2007 | 1312.25 | 1327.25 | 1308.75 | 1323.75 | 1489 | NYSE | FRO | Wed, Jul 11, 2007 | 1283.50 | 1301.75 | 1278.25 | 1297.50 | 1488 | NYSE | FRO | Tue, Jul 10, 2007 | 1283.25 | 1293.00 | 1271.75 | 1279.00 | 1487 | NYSE | FRO | Mon, Jul 9, 2007 | 1282.75 | 1304.50 | 1275.00 | 1289.75 | 1486 | NYSE | FRO | Fri, Jul 6, 2007 | 1231.25 | 1269.50 | 1225.25 | 1267.50 | 1485 | NYSE | FRO | Thu, Jul 5, 2007 | 1230.50 | 1230.50 | 1201.75 | 1219.75 | 1484 | NYSE | FRO | Tue, Jul 3, 2007 | 1169.00 | 1171.75 | 1159.50 | 1168.00 | 1483 | NYSE | FRO | Mon, Jul 2, 2007 | 1146.25 | 1152.50 | 1138.75 | 1143.25 | 1482 | NYSE | FRO | Fri, Jun 29, 2007 | 1150.00 | 1159.50 | 1138.25 | 1146.25 | 1481 | NYSE | FRO | Thu, Jun 28, 2007 | 1149.75 | 1149.75 | 1134.25 | 1139.75 | 1480 | NYSE | FRO | Wed, Jun 27, 2007 | 1117.25 | 1138.50 | 1100.00 | 1138.50 | 1479 | NYSE | FRO | Tue, Jun 26, 2007 | 1140.25 | 1143.25 | 1117.00 | 1121.75 | 1478 | NYSE | FRO | Mon, Jun 25, 2007 | 1144.50 | 1154.75 | 1132.00 | 1145.50 | 1477 | NYSE | FRO | Fri, Jun 22, 2007 | 1132.75 | 1136.25 | 1105.00 | 1131.25 | 1476 | NYSE | FRO | Thu, Jun 21, 2007 | 1134.25 | 1142.00 | 1115.00 | 1142.00 | 1475 | NYSE | FRO | Wed, Jun 20, 2007 | 1159.75 | 1166.25 | 1109.50 | 1114.00 | 1474 | NYSE | FRO | Tue, Jun 19, 2007 | 1145.50 | 1152.00 | 1138.75 | 1149.00 | 1473 | NYSE | FRO | Mon, Jun 18, 2007 | 1136.00 | 1145.50 | 1125.00 | 1137.50 | 1472 | NYSE | FRO | Fri, Jun 15, 2007 | 1137.50 | 1150.00 | 1105.00 | 1119.75 | 1471 | NYSE | FRO | Thu, Jun 14, 2007 | 1098.25 | 1130.25 | 1095.75 | 1130.25 | 1470 | NYSE | FRO | Wed, Jun 13, 2007 | 1075.00 | 1095.00 | 1066.50 | 1088.25 | 1469 | NYSE | FRO | Tue, Jun 12, 2007 | 1072.75 | 1080.75 | 1047.50 | 1051.25 | 1468 | NYSE | FRO | Mon, Jun 11, 2007 | 1077.50 | 1087.50 | 1066.00 | 1072.50 | 1467 | NYSE | FRO | Fri, Jun 8, 2007 | 1043.75 | 1072.25 | 1036.50 | 1067.50 | 1466 | NYSE | FRO | Thu, Jun 7, 2007 | 1074.50 | 1080.00 | 1016.75 | 1032.50 | 1465 | NYSE | FRO | Wed, Jun 6, 2007 | 1132.25 | 1135.00 | 1088.75 | 1108.00 | 1464 | NYSE | FRO | Tue, Jun 5, 2007 | 1188.75 | 1198.50 | 1181.50 | 1196.50 | 1463 | NYSE | FRO | Mon, Jun 4, 2007 | 1172.25 | 1187.50 | 1168.75 | 1178.00 | 1462 | NYSE | FRO | Fri, Jun 1, 2007 | 1153.00 | 1165.00 | 1146.25 | 1160.75 | 1461 | NYSE | FRO | Thu, May 31, 2007 | 1150.75 | 1173.75 | 1138.75 | 1145.00 | 1460 | NYSE | FRO | Wed, May 30, 2007 | 1060.25 | 1129.50 | 1058.75 | 1123.00 | 1459 | NYSE | FRO | Tue, May 29, 2007 | 1083.50 | 1090.25 | 1078.75 | 1089.00 | 1458 | NYSE | FRO | Fri, May 25, 2007 | 1053.25 | 1068.50 | 1050.50 | 1068.50 | 1457 | NYSE | FRO | Thu, May 24, 2007 | 1042.75 | 1055.00 | 1021.25 | 1022.25 | 1456 | NYSE | FRO | Wed, May 23, 2007 | 1049.75 | 1061.75 | 1034.25 | 1036.00 | 1455 | NYSE | FRO | Tue, May 22, 2007 | 1041.00 | 1046.25 | 1037.00 | 1038.50 | 1454 | NYSE | FRO | Mon, May 21, 2007 | 1007.25 | 1032.00 | 1001.25 | 1030.50 | 1453 | NYSE | FRO | Fri, May 18, 2007 | 992.25 | 1000.25 | 986.00 | 997.25 | 1452 | NYSE | FRO | Thu, May 17, 2007 | 981.25 | 992.50 | 972.50 | 987.25 | 1451 | NYSE | FRO | Wed, May 16, 2007 | 970.25 | 982.75 | 965.00 | 982.75 | 1450 | NYSE | FRO | Tue, May 15, 2007 | 974.50 | 982.25 | 970.00 | 970.50 | 1449 | NYSE | FRO | Mon, May 14, 2007 | 981.75 | 986.00 | 977.25 | 981.00 | 1448 | NYSE | FRO | Fri, May 11, 2007 | 967.50 | 997.00 | 967.50 | 986.50 | 1447 | NYSE | FRO | Thu, May 10, 2007 | 973.75 | 979.50 | 962.50 | 964.25 | 1446 | NYSE | FRO | Wed, May 9, 2007 | 994.00 | 1000.00 | 978.75 | 994.25 | 1445 | NYSE | FRO | Tue, May 8, 2007 | 993.75 | 1008.75 | 991.75 | 1003.75 | 1444 | NYSE | FRO | Mon, May 7, 2007 | 990.00 | 1008.00 | 990.00 | 1004.00 | 1443 | NYSE | FRO | Fri, May 4, 2007 | 985.75 | 991.00 | 985.25 | 988.50 | 1442 | NYSE | FRO | Thu, May 3, 2007 | 975.25 | 987.25 | 974.25 | 982.50 | 1441 | NYSE | FRO | Wed, May 2, 2007 | 967.50 | 973.00 | 956.25 | 963.75 | 1440 | NYSE | FRO | Tue, May 1, 2007 | 947.50 | 970.25 | 944.50 | 968.75 | 1439 | NYSE | FRO | Mon, Apr 30, 2007 | 939.50 | 962.50 | 937.50 | 944.75 | 1438 | NYSE | FRO | Fri, Apr 27, 2007 | 921.25 | 934.50 | 918.75 | 932.00 | 1437 | NYSE | FRO | Thu, Apr 26, 2007 | 923.00 | 930.00 | 915.25 | 922.75 | 1436 | NYSE | FRO | Wed, Apr 25, 2007 | 910.25 | 938.50 | 908.75 | 933.50 | 1435 | NYSE | FRO | Tue, Apr 24, 2007 | 900.00 | 911.00 | 896.00 | 906.75 | 1434 | NYSE | FRO | Mon, Apr 23, 2007 | 889.00 | 907.50 | 886.00 | 905.00 | 1433 | NYSE | FRO | Fri, Apr 20, 2007 | 879.75 | 884.75 | 878.00 | 884.25 | 1432 | NYSE | FRO | Thu, Apr 19, 2007 | 878.75 | 884.00 | 873.50 | 876.25 | 1431 | NYSE | FRO | Wed, Apr 18, 2007 | 869.25 | 892.75 | 866.50 | 884.75 | 1430 | NYSE | FRO | Tue, Apr 17, 2007 | 876.50 | 882.25 | 868.75 | 873.50 | 1429 | NYSE | FRO | Mon, Apr 16, 2007 | 885.00 | 892.50 | 872.25 | 886.75 | 1428 | NYSE | FRO | Fri, Apr 13, 2007 | 870.25 | 878.75 | 865.75 | 873.00 | 1427 | NYSE | FRO | Thu, Apr 12, 2007 | 867.50 | 874.75 | 856.50 | 874.50 | 1426 | NYSE | FRO | Wed, Apr 11, 2007 | 889.00 | 890.50 | 880.00 | 882.25 | 1425 | NYSE | FRO | Tue, Apr 10, 2007 | 901.50 | 906.25 | 900.00 | 905.50 | 1424 | NYSE | FRO | Mon, Apr 9, 2007 | 909.00 | 917.50 | 901.00 | 901.25 | 1423 | NYSE | FRO | Thu, Apr 5, 2007 | 909.75 | 912.50 | 904.25 | 906.00 | 1422 | NYSE | FRO | Wed, Apr 4, 2007 | 902.50 | 908.75 | 893.00 | 906.25 | 1421 | NYSE | FRO | Tue, Apr 3, 2007 | 902.75 | 909.25 | 892.25 | 897.25 | 1420 | NYSE | FRO | Mon, Apr 2, 2007 | 890.00 | 892.75 | 885.00 | 890.75 | 1419 | NYSE | FRO | Fri, Mar 30, 2007 | 880.50 | 892.00 | 877.25 | 887.50 | 1418 | NYSE | FRO | Thu, Mar 29, 2007 | 887.75 | 889.50 | 881.25 | 889.50 | 1417 | NYSE | FRO | Wed, Mar 28, 2007 | 875.00 | 894.00 | 872.75 | 884.00 | 1416 | NYSE | FRO | Tue, Mar 27, 2007 | 875.75 | 884.75 | 872.25 | 876.75 | 1415 | NYSE | FRO | Mon, Mar 26, 2007 | 888.50 | 895.00 | 885.50 | 895.00 | 1414 | NYSE | FRO | Fri, Mar 23, 2007 | 877.50 | 883.50 | 872.00 | 873.75 | 1413 | NYSE | FRO | Thu, Mar 22, 2007 | 875.00 | 878.50 | 870.75 | 875.00 | 1412 | NYSE | FRO | Wed, Mar 21, 2007 | 858.00 | 880.00 | 855.00 | 877.75 | 1411 | NYSE | FRO | Tue, Mar 20, 2007 | 855.75 | 858.75 | 850.00 | 852.50 | 1410 | NYSE | FRO | Mon, Mar 19, 2007 | 849.75 | 850.00 | 838.25 | 846.75 | 1409 | NYSE | FRO | Fri, Mar 16, 2007 | 830.25 | 851.25 | 829.75 | 843.50 | 1408 | NYSE | FRO | Thu, Mar 15, 2007 | 823.75 | 830.25 | 819.25 | 822.00 | 1407 | NYSE | FRO | Wed, Mar 14, 2007 | 809.25 | 818.50 | 793.75 | 818.25 | 1406 | NYSE | FRO | Tue, Mar 13, 2007 | 831.25 | 831.25 | 810.75 | 811.25 | 1405 | NYSE | FRO | Mon, Mar 12, 2007 | 830.75 | 840.50 | 826.00 | 831.25 | 1404 | NYSE | FRO | Fri, Mar 9, 2007 | 799.75 | 829.50 | 795.00 | 825.00 | 1403 | NYSE | FRO | Thu, Mar 8, 2007 | 789.75 | 796.75 | 781.00 | 792.25 | 1402 | NYSE | FRO | Wed, Mar 7, 2007 | 765.00 | 791.00 | 760.00 | 775.75 | 1401 | NYSE | FRO | Tue, Mar 6, 2007 | 742.25 | 775.00 | 733.75 | 771.25 | 1400 | NYSE | FRO | Mon, Mar 5, 2007 | 878.75 | 883.50 | 863.25 | 865.25 | 1399 | NYSE | FRO | Fri, Mar 2, 2007 | 863.75 | 889.75 | 863.75 | 879.00 | 1398 | NYSE | FRO | Thu, Mar 1, 2007 | 868.00 | 888.75 | 857.00 | 878.75 | 1397 | NYSE | FRO | Wed, Feb 28, 2007 | 877.50 | 904.50 | 869.25 | 894.25 | 1396 | NYSE | FRO | Tue, Feb 27, 2007 | 880.25 | 893.25 | 851.25 | 855.00 | 1395 | NYSE | FRO | Mon, Feb 26, 2007 | 912.25 | 913.50 | 880.75 | 895.75 | 1394 | NYSE | FRO | Fri, Feb 23, 2007 | 912.75 | 913.75 | 902.00 | 908.00 | 1393 | NYSE | FRO | Thu, Feb 22, 2007 | 901.00 | 913.50 | 899.25 | 912.50 | 1392 | NYSE | FRO | Wed, Feb 21, 2007 | 899.50 | 900.75 | 887.75 | 898.50 | 1391 | NYSE | FRO | Tue, Feb 20, 2007 | 875.50 | 889.00 | 872.00 | 887.25 | 1390 | NYSE | FRO | Fri, Feb 16, 2007 | 862.50 | 871.50 | 857.50 | 862.75 | 1389 | NYSE | FRO | Thu, Feb 15, 2007 | 871.00 | 879.25 | 869.00 | 874.00 | 1388 | NYSE | FRO | Wed, Feb 14, 2007 | 869.00 | 880.00 | 868.25 | 878.75 | 1387 | NYSE | FRO | Tue, Feb 13, 2007 | 848.75 | 868.75 | 848.50 | 868.25 | 1386 | NYSE | FRO | Mon, Feb 12, 2007 | 853.25 | 855.75 | 847.25 | 852.75 | 1385 | NYSE | FRO | Fri, Feb 9, 2007 | 855.50 | 862.50 | 854.15 | 858.75 | 1384 | NYSE | FRO | Thu, Feb 8, 2007 | 853.50 | 854.50 | 847.00 | 853.50 | 1383 | NYSE | FRO | Wed, Feb 7, 2007 | 852.50 | 855.75 | 848.00 | 853.25 | 1382 | NYSE | FRO | Tue, Feb 6, 2007 | 845.50 | 855.75 | 840.00 | 855.75 | 1381 | NYSE | FRO | Mon, Feb 5, 2007 | 856.25 | 864.00 | 846.50 | 846.50 | 1380 | NYSE | FRO | Fri, Feb 2, 2007 | 860.00 | 867.50 | 850.50 | 864.75 | 1379 | NYSE | FRO | Thu, Feb 1, 2007 | 831.00 | 855.75 | 829.25 | 846.50 | 1378 | NYSE | FRO | Wed, Jan 31, 2007 | 811.00 | 827.50 | 808.00 | 822.50 | 1377 | NYSE | FRO | Tue, Jan 30, 2007 | 809.50 | 820.00 | 807.75 | 818.00 | 1376 | NYSE | FRO | Mon, Jan 29, 2007 | 806.25 | 824.50 | 803.00 | 814.00 | 1375 | NYSE | FRO | Fri, Jan 26, 2007 | 812.75 | 819.50 | 809.50 | 813.50 | 1374 | NYSE | FRO | Thu, Jan 25, 2007 | 812.50 | 823.75 | 810.75 | 813.25 | 1373 | NYSE | FRO | Wed, Jan 24, 2007 | 823.75 | 825.50 | 812.50 | 823.50 | 1372 | NYSE | FRO | Tue, Jan 23, 2007 | 802.00 | 832.00 | 800.25 | 828.75 | 1371 | NYSE | FRO | Mon, Jan 22, 2007 | 808.75 | 809.75 | 793.25 | 807.00 | 1370 | NYSE | FRO | Fri, Jan 19, 2007 | 779.25 | 797.25 | 778.00 | 796.00 | 1369 | NYSE | FRO | Thu, Jan 18, 2007 | 794.00 | 794.25 | 778.75 | 785.25 | 1368 | NYSE | FRO | Wed, Jan 17, 2007 | 793.50 | 800.75 | 788.75 | 795.25 | 1367 | NYSE | FRO | Tue, Jan 16, 2007 | 808.00 | 822.00 | 796.00 | 802.50 | 1366 | NYSE | FRO | Fri, Jan 12, 2007 | 769.50 | 798.50 | 767.75 | 794.75 | 1365 | NYSE | FRO | Thu, Jan 11, 2007 | 755.00 | 777.75 | 755.00 | 763.75 | 1364 | NYSE | FRO | Wed, Jan 10, 2007 | 753.25 | 763.75 | 750.00 | 761.25 | 1363 | NYSE | FRO | Tue, Jan 9, 2007 | 762.75 | 767.75 | 758.75 | 758.75 | 1362 | NYSE | FRO | Mon, Jan 8, 2007 | 755.50 | 779.75 | 755.50 | 772.50 | 1361 | NYSE | FRO | Fri, Jan 5, 2007 | 759.50 | 766.50 | 754.25 | 760.25 | 1360 | NYSE | FRO | Thu, Jan 4, 2007 | 778.25 | 783.75 | 773.25 | 775.25 | 1359 | NYSE | FRO | Wed, Jan 3, 2007 | 797.00 | 801.00 | 783.75 | 786.25 | 1358 | NYSE | FRO | Fri, Dec 29, 2006 | 803.75 | 805.25 | 796.25 | 796.25 | 1357 | NYSE | FRO | Thu, Dec 28, 2006 | 799.00 | 802.00 | 796.25 | 800.25 | 1356 | NYSE | FRO | Wed, Dec 27, 2006 | 791.75 | 807.50 | 791.75 | 807.50 | 1355 | NYSE | FRO | Tue, Dec 26, 2006 | 807.75 | 808.00 | 790.75 | 794.25 | 1354 | NYSE | FRO | Fri, Dec 22, 2006 | 798.50 | 810.00 | 792.53 | 800.75 | 1353 | NYSE | FRO | Thu, Dec 21, 2006 | 800.00 | 803.75 | 793.75 | 796.75 | 1352 | NYSE | FRO | Wed, Dec 20, 2006 | 821.75 | 824.50 | 800.00 | 804.50 | 1351 | NYSE | FRO | Tue, Dec 19, 2006 | 805.00 | 818.50 | 800.25 | 813.75 | 1350 | NYSE | FRO | Mon, Dec 18, 2006 | 830.75 | 831.00 | 812.50 | 813.75 | 1349 | NYSE | FRO | Fri, Dec 15, 2006 | 842.50 | 843.75 | 824.25 | 828.75 | 1348 | NYSE | FRO | Thu, Dec 14, 2006 | 816.00 | 826.25 | 815.25 | 817.50 | 1347 | NYSE | FRO | Wed, Dec 13, 2006 | 807.50 | 817.25 | 806.50 | 815.75 | 1346 | NYSE | FRO | Tue, Dec 12, 2006 | 817.50 | 819.25 | 808.75 | 813.25 | 1345 | NYSE | FRO | Mon, Dec 11, 2006 | 822.50 | 828.50 | 815.00 | 820.00 | 1344 | NYSE | FRO | Fri, Dec 8, 2006 | 841.25 | 841.75 | 823.25 | 826.25 | 1343 | NYSE | FRO | Thu, Dec 7, 2006 | 839.50 | 841.50 | 830.25 | 840.50 | 1342 | NYSE | FRO | Wed, Dec 6, 2006 | 827.50 | 844.50 | 827.00 | 840.75 | 1341 | NYSE | FRO | Tue, Dec 5, 2006 | 817.25 | 826.50 | 804.50 | 822.00 | 1340 | NYSE | FRO | Mon, Dec 4, 2006 | 898.75 | 898.75 | 875.00 | 876.50 | 1339 | NYSE | FRO | Fri, Dec 1, 2006 | 900.50 | 902.00 | 883.50 | 890.00 | 1338 | NYSE | FRO | Thu, Nov 30, 2006 | 872.25 | 899.50 | 865.75 | 892.50 | 1337 | NYSE | FRO | Wed, Nov 29, 2006 | 874.75 | 874.75 | 840.75 | 865.00 | 1336 | NYSE | FRO | Tue, Nov 28, 2006 | 898.00 | 904.75 | 864.00 | 875.25 | 1335 | NYSE | FRO | Mon, Nov 27, 2006 | 953.00 | 955.25 | 928.75 | 933.75 | 1334 | NYSE | FRO | Fri, Nov 24, 2006 | 943.75 | 953.00 | 941.25 | 951.50 | 1333 | NYSE | FRO | Wed, Nov 22, 2006 | 960.25 | 962.50 | 945.75 | 948.00 | 1332 | NYSE | FRO | Tue, Nov 21, 2006 | 963.50 | 969.00 | 963.00 | 965.00 | 1331 | NYSE | FRO | Mon, Nov 20, 2006 | 970.00 | 974.25 | 967.25 | 971.75 | 1330 | NYSE | FRO | Fri, Nov 17, 2006 | 961.25 | 978.75 | 955.75 | 978.75 | 1329 | NYSE | FRO | Thu, Nov 16, 2006 | 986.25 | 994.00 | 971.50 | 972.00 | 1328 | NYSE | FRO | Wed, Nov 15, 2006 | 969.00 | 976.00 | 965.50 | 971.50 | 1327 | NYSE | FRO | Tue, Nov 14, 2006 | 968.00 | 973.00 | 960.50 | 969.00 | 1326 | NYSE | FRO | Mon, Nov 13, 2006 | 957.50 | 976.75 | 956.50 | 967.25 | 1325 | NYSE | FRO | Fri, Nov 10, 2006 | 965.25 | 975.00 | 952.75 | 956.50 | 1324 | NYSE | FRO | Thu, Nov 9, 2006 | 955.00 | 962.50 | 950.50 | 958.75 | 1323 | NYSE | FRO | Wed, Nov 8, 2006 | 943.75 | 955.75 | 940.25 | 950.00 | 1322 | NYSE | FRO | Tue, Nov 7, 2006 | 940.00 | 949.25 | 935.00 | 940.75 | 1321 | NYSE | FRO | Mon, Nov 6, 2006 | 915.75 | 927.00 | 915.00 | 922.50 | 1320 | NYSE | FRO | Fri, Nov 3, 2006 | 916.75 | 925.00 | 914.50 | 923.50 | 1319 | NYSE | FRO | Thu, Nov 2, 2006 | 928.50 | 935.50 | 918.50 | 923.25 | 1318 | NYSE | FRO | Wed, Nov 1, 2006 | 947.50 | 950.00 | 926.50 | 932.75 | 1317 | NYSE | FRO | Tue, Oct 31, 2006 | 940.50 | 950.00 | 935.00 | 945.75 | 1316 | NYSE | FRO | Mon, Oct 30, 2006 | 942.25 | 948.75 | 935.25 | 938.75 | 1315 | NYSE | FRO | Fri, Oct 27, 2006 | 961.50 | 971.50 | 951.00 | 951.50 | 1314 | NYSE | FRO | Thu, Oct 26, 2006 | 963.50 | 966.75 | 945.00 | 950.00 | 1313 | NYSE | FRO | Wed, Oct 25, 2006 | 924.50 | 954.25 | 922.50 | 950.25 | 1312 | NYSE | FRO | Tue, Oct 24, 2006 | 895.00 | 924.75 | 895.00 | 920.75 | 1311 | NYSE | FRO | Mon, Oct 23, 2006 | 891.25 | 897.00 | 888.00 | 891.75 | 1310 | NYSE | FRO | Fri, Oct 20, 2006 | 902.00 | 905.00 | 891.50 | 900.50 | 1309 | NYSE | FRO | Thu, Oct 19, 2006 | 896.75 | 902.25 | 889.00 | 902.25 | 1308 | NYSE | FRO | Wed, Oct 18, 2006 | 908.50 | 910.75 | 892.00 | 896.50 | 1307 | NYSE | FRO | Tue, Oct 17, 2006 | 912.50 | 917.50 | 907.25 | 909.75 | 1306 | NYSE | FRO | Mon, Oct 16, 2006 | 916.00 | 929.00 | 909.50 | 921.25 | 1305 | NYSE | FRO | Fri, Oct 13, 2006 | 905.50 | 935.00 | 905.50 | 915.75 | 1304 | NYSE | FRO | Thu, Oct 12, 2006 | 889.75 | 905.00 | 889.00 | 903.75 | 1303 | NYSE | FRO | Wed, Oct 11, 2006 | 900.00 | 903.25 | 888.00 | 889.50 | 1302 | NYSE | FRO | Tue, Oct 10, 2006 | 887.50 | 898.75 | 884.75 | 898.75 | 1301 | NYSE | FRO | Mon, Oct 9, 2006 | 901.50 | 912.25 | 891.25 | 896.50 | 1300 | NYSE | FRO | Fri, Oct 6, 2006 | 898.25 | 909.25 | 892.00 | 903.50 | 1299 | NYSE | FRO | Thu, Oct 5, 2006 | 902.50 | 915.00 | 902.00 | 911.50 | 1298 | NYSE | FRO | Wed, Oct 4, 2006 | 921.00 | 934.75 | 903.75 | 932.50 | 1297 | NYSE | FRO | Tue, Oct 3, 2006 | 936.00 | 936.00 | 903.50 | 905.00 | 1296 | NYSE | FRO | Mon, Oct 2, 2006 | 960.00 | 960.75 | 950.00 | 950.25 | 1295 | NYSE | FRO | Fri, Sep 29, 2006 | 955.00 | 972.00 | 951.50 | 962.75 | 1294 | NYSE | FRO | Thu, Sep 28, 2006 | 988.50 | 993.00 | 975.50 | 978.75 | 1293 | NYSE | FRO | Wed, Sep 27, 2006 | 976.50 | 1009.50 | 976.50 | 1006.50 | 1292 | NYSE | FRO | Tue, Sep 26, 2006 | 955.00 | 977.50 | 953.75 | 976.50 | 1291 | NYSE | FRO | Mon, Sep 25, 2006 | 924.25 | 952.00 | 911.25 | 943.75 | 1290 | NYSE | FRO | Fri, Sep 22, 2006 | 947.25 | 948.25 | 932.75 | 937.75 | 1289 | NYSE | FRO | Thu, Sep 21, 2006 | 954.75 | 974.00 | 948.75 | 961.00 | 1288 | NYSE | FRO | Wed, Sep 20, 2006 | 988.25 | 988.25 | 953.25 | 954.50 | 1287 | NYSE | FRO | Tue, Sep 19, 2006 | 1010.00 | 1010.00 | 969.50 | 984.75 | 1286 | NYSE | FRO | Mon, Sep 18, 2006 | 967.25 | 982.50 | 964.50 | 973.50 | 1285 | NYSE | FRO | Fri, Sep 15, 2006 | 972.00 | 973.25 | 952.00 | 953.50 | 1284 | NYSE | FRO | Thu, Sep 14, 2006 | 996.75 | 997.50 | 966.25 | 972.00 | 1283 | NYSE | FRO | Wed, Sep 13, 2006 | 960.00 | 973.75 | 954.00 | 960.50 | 1282 | NYSE | FRO | Tue, Sep 12, 2006 | 957.50 | 976.75 | 951.50 | 961.75 | 1281 | NYSE | FRO | Mon, Sep 11, 2006 | 942.50 | 965.75 | 931.50 | 955.25 | 1280 | NYSE | FRO | Fri, Sep 8, 2006 | 986.00 | 987.00 | 955.50 | 958.00 | 1279 | NYSE | FRO | Thu, Sep 7, 2006 | 1005.00 | 1005.50 | 984.50 | 993.75 | 1278 | NYSE | FRO | Wed, Sep 6, 2006 | 1032.75 | 1032.75 | 1004.75 | 1006.50 | 1277 | NYSE | FRO | Tue, Sep 5, 2006 | 1042.50 | 1042.50 | 1025.75 | 1032.75 | 1276 | NYSE | FRO | Fri, Sep 1, 2006 | 1019.75 | 1026.50 | 1008.50 | 1024.00 | 1275 | NYSE | FRO | Thu, Aug 31, 2006 | 1016.75 | 1029.75 | 1006.25 | 1019.75 | 1274 | NYSE | FRO | Wed, Aug 30, 2006 | 1042.50 | 1045.50 | 1013.75 | 1016.25 | 1273 | NYSE | FRO | Tue, Aug 29, 2006 | 1058.50 | 1058.50 | 1032.50 | 1049.00 | 1272 | NYSE | FRO | Mon, Aug 28, 2006 | 1096.50 | 1105.50 | 1096.00 | 1101.00 | 1271 | NYSE | FRO | Fri, Aug 25, 2006 | 1099.75 | 1106.75 | 1095.25 | 1097.25 | 1270 | NYSE | FRO | Thu, Aug 24, 2006 | 1082.75 | 1087.75 | 1073.00 | 1083.50 | 1269 | NYSE | FRO | Wed, Aug 23, 2006 | 1098.75 | 1103.75 | 1075.75 | 1088.75 | 1268 | NYSE | FRO | Tue, Aug 22, 2006 | 1082.00 | 1085.00 | 1067.00 | 1080.00 | 1267 | NYSE | FRO | Mon, Aug 21, 2006 | 1044.00 | 1062.25 | 1043.25 | 1060.75 | 1266 | NYSE | FRO | Fri, Aug 18, 2006 | 1027.75 | 1050.00 | 1027.75 | 1050.00 | 1265 | NYSE | FRO | Thu, Aug 17, 2006 | 1035.00 | 1035.00 | 1013.00 | 1025.50 | 1264 | NYSE | FRO | Wed, Aug 16, 2006 | 1054.00 | 1060.25 | 1042.25 | 1044.50 | 1263 | NYSE | FRO | Tue, Aug 15, 2006 | 1046.25 | 1067.50 | 1046.25 | 1063.00 | 1262 | NYSE | FRO | Mon, Aug 14, 2006 | 1073.25 | 1076.50 | 1050.50 | 1054.25 | 1261 | NYSE | FRO | Fri, Aug 11, 2006 | 1085.00 | 1090.00 | 1080.00 | 1082.75 | 1260 | NYSE | FRO | Thu, Aug 10, 2006 | 1080.00 | 1085.25 | 1067.50 | 1085.00 | 1259 | NYSE | FRO | Wed, Aug 9, 2006 | 1103.75 | 1116.25 | 1079.50 | 1100.00 | 1258 | NYSE | FRO | Tue, Aug 8, 2006 | 1057.50 | 1096.50 | 1057.50 | 1076.75 | 1257 | NYSE | FRO | Mon, Aug 7, 2006 | 992.25 | 1020.50 | 990.75 | 1020.50 | 1256 | NYSE | FRO | Fri, Aug 4, 2006 | 978.00 | 979.75 | 955.25 | 966.75 | 1255 | NYSE | FRO | Thu, Aug 3, 2006 | 971.50 | 979.75 | 970.75 | 977.75 | 1254 | NYSE | FRO | Wed, Aug 2, 2006 | 978.25 | 984.00 | 967.50 | 971.50 | 1253 | NYSE | FRO | Tue, Aug 1, 2006 | 975.50 | 975.50 | 960.25 | 973.75 | 1252 | NYSE | FRO | Mon, Jul 31, 2006 | 974.25 | 981.25 | 968.00 | 973.75 | 1251 | NYSE | FRO | Fri, Jul 28, 2006 | 972.50 | 975.00 | 958.25 | 964.25 | 1250 | NYSE | FRO | Thu, Jul 27, 2006 | 981.25 | 987.25 | 956.25 | 959.25 | 1249 | NYSE | FRO | Wed, Jul 26, 2006 | 973.00 | 988.50 | 960.25 | 972.00 | 1248 | NYSE | FRO | Tue, Jul 25, 2006 | 945.00 | 949.00 | 935.00 | 948.50 | 1247 | NYSE | FRO | Mon, Jul 24, 2006 | 934.75 | 949.00 | 932.75 | 945.00 | 1246 | NYSE | FRO | Fri, Jul 21, 2006 | 935.00 | 939.00 | 925.50 | 934.50 | 1245 | NYSE | FRO | Thu, Jul 20, 2006 | 963.75 | 965.00 | 948.25 | 950.50 | 1244 | NYSE | FRO | Wed, Jul 19, 2006 | 944.00 | 962.75 | 938.50 | 960.50 | 1243 | NYSE | FRO | Tue, Jul 18, 2006 | 916.25 | 926.75 | 908.50 | 922.50 | 1242 | NYSE | FRO | Mon, Jul 17, 2006 | 911.50 | 927.00 | 908.00 | 916.25 | 1241 | NYSE | FRO | Fri, Jul 14, 2006 | 930.00 | 930.00 | 908.00 | 927.50 | 1240 | NYSE | FRO | Thu, Jul 13, 2006 | 963.00 | 963.00 | 933.75 | 940.25 | 1239 | NYSE | FRO | Wed, Jul 12, 2006 | 962.75 | 986.00 | 962.25 | 974.25 | 1238 | NYSE | FRO | Tue, Jul 11, 2006 | 975.25 | 979.25 | 956.00 | 968.00 | 1237 | NYSE | FRO | Mon, Jul 10, 2006 | 980.50 | 984.75 | 971.25 | 977.50 | 1236 | NYSE | FRO | Fri, Jul 7, 2006 | 982.50 | 997.25 | 975.50 | 985.00 | 1235 | NYSE | FRO | Thu, Jul 6, 2006 | 961.50 | 972.50 | 959.75 | 971.75 | 1234 | NYSE | FRO | Wed, Jul 5, 2006 | 962.50 | 963.50 | 934.25 | 951.75 | 1233 | NYSE | FRO | Mon, Jul 3, 2006 | 949.75 | 953.25 | 947.25 | 949.00 | 1232 | NYSE | FRO | Fri, Jun 30, 2006 | 949.50 | 950.00 | 931.25 | 946.25 | 1231 | NYSE | FRO | Thu, Jun 29, 2006 | 943.75 | 956.25 | 931.50 | 956.25 | 1230 | NYSE | FRO | Wed, Jun 28, 2006 | 927.25 | 931.25 | 925.00 | 928.00 | 1229 | NYSE | FRO | Tue, Jun 27, 2006 | 935.25 | 937.50 | 905.75 | 912.25 | 1228 | NYSE | FRO | Mon, Jun 26, 2006 | 910.25 | 926.25 | 908.75 | 921.25 | 1227 | NYSE | FRO | Fri, Jun 23, 2006 | 919.75 | 947.50 | 916.00 | 945.50 | 1226 | NYSE | FRO | Thu, Jun 22, 2006 | 925.00 | 936.00 | 914.00 | 927.25 | 1225 | NYSE | FRO | Wed, Jun 21, 2006 | 873.00 | 912.50 | 867.25 | 912.50 | 1224 | NYSE | FRO | Tue, Jun 20, 2006 | 849.25 | 860.00 | 842.50 | 853.25 | 1223 | NYSE | FRO | Mon, Jun 19, 2006 | 848.75 | 848.75 | 825.50 | 828.00 | 1222 | NYSE | FRO | Fri, Jun 16, 2006 | 812.75 | 832.75 | 811.25 | 827.00 | 1221 | NYSE | FRO | Thu, Jun 15, 2006 | 824.75 | 837.25 | 817.25 | 835.00 | 1220 | NYSE | FRO | Wed, Jun 14, 2006 | 764.50 | 785.50 | 764.50 | 783.00 | 1219 | NYSE | FRO | Tue, Jun 13, 2006 | 738.75 | 752.50 | 735.75 | 745.00 | 1218 | NYSE | FRO | Mon, Jun 12, 2006 | 764.75 | 776.75 | 762.50 | 768.25 | 1217 | NYSE | FRO | Fri, Jun 9, 2006 | 795.75 | 796.00 | 768.25 | 776.75 | 1216 | NYSE | FRO | Thu, Jun 8, 2006 | 770.00 | 778.25 | 750.00 | 778.00 | 1215 | NYSE | FRO | Wed, Jun 7, 2006 | 830.00 | 837.25 | 821.00 | 828.00 | 1214 | NYSE | FRO | Tue, Jun 6, 2006 | 814.50 | 822.50 | 797.50 | 820.00 | 1213 | NYSE | FRO | Mon, Jun 5, 2006 | 837.50 | 844.50 | 818.75 | 820.00 | 1212 | NYSE | FRO | Fri, Jun 2, 2006 | 842.75 | 843.50 | 830.00 | 832.50 | 1211 | NYSE | FRO | Thu, Jun 1, 2006 | 806.25 | 824.25 | 805.00 | 821.50 | 1210 | NYSE | FRO | Wed, May 31, 2006 | 820.75 | 821.00 | 808.00 | 819.25 | 1209 | NYSE | FRO | Tue, May 30, 2006 | 815.00 | 817.75 | 796.50 | 805.50 | 1208 | NYSE | FRO | Fri, May 26, 2006 | 785.25 | 805.25 | 783.50 | 801.75 | 1207 | NYSE | FRO | Thu, May 25, 2006 | 793.75 | 797.50 | 787.50 | 791.25 | 1206 | NYSE | FRO | Wed, May 24, 2006 | 777.50 | 798.75 | 768.75 | 784.50 | 1205 | NYSE | FRO | Tue, May 23, 2006 | 785.75 | 818.25 | 785.75 | 798.75 | 1204 | NYSE | FRO | Mon, May 22, 2006 | 754.75 | 790.00 | 752.50 | 778.00 | 1203 | NYSE | FRO | Fri, May 19, 2006 | 781.00 | 790.75 | 762.50 | 790.00 | 1202 | NYSE | FRO | Thu, May 18, 2006 | 784.00 | 790.00 | 781.25 | 782.50 | 1201 | NYSE | FRO | Wed, May 17, 2006 | 802.50 | 804.50 | 782.50 | 784.00 | 1200 | NYSE | FRO | Tue, May 16, 2006 | 802.25 | 809.50 | 794.75 | 806.25 | 1199 | NYSE | FRO | Mon, May 15, 2006 | 775.00 | 792.25 | 770.25 | 791.50 | 1198 | NYSE | FRO | Fri, May 12, 2006 | 817.00 | 818.00 | 800.00 | 802.50 | 1197 | NYSE | FRO | Thu, May 11, 2006 | 811.25 | 822.75 | 808.00 | 809.25 | 1196 | NYSE | FRO | Wed, May 10, 2006 | 812.00 | 812.00 | 802.50 | 806.50 | 1195 | NYSE | FRO | Tue, May 9, 2006 | 814.50 | 821.00 | 811.25 | 816.25 | 1194 | NYSE | FRO | Mon, May 8, 2006 | 828.50 | 836.50 | 820.25 | 821.75 | 1193 | NYSE | FRO | Fri, May 5, 2006 | 827.50 | 839.50 | 827.50 | 827.75 | 1192 | NYSE | FRO | Thu, May 4, 2006 | 813.00 | 824.25 | 810.75 | 820.50 | 1191 | NYSE | FRO | Wed, May 3, 2006 | 793.00 | 799.00 | 790.00 | 798.75 | 1190 | NYSE | FRO | Tue, May 2, 2006 | 796.25 | 800.00 | 791.75 | 800.00 | 1189 | NYSE | FRO | Mon, May 1, 2006 | 798.00 | 798.25 | 777.75 | 789.25 | 1188 | NYSE | FRO | Fri, Apr 28, 2006 | 801.75 | 815.25 | 797.75 | 804.00 | 1187 | NYSE | FRO | Thu, Apr 27, 2006 | 807.50 | 817.75 | 801.00 | 803.75 | 1186 | NYSE | FRO | Wed, Apr 26, 2006 | 827.75 | 839.00 | 825.50 | 826.00 | 1185 | NYSE | FRO | Tue, Apr 25, 2006 | 844.50 | 847.00 | 826.75 | 835.25 | 1184 | NYSE | FRO | Mon, Apr 24, 2006 | 847.50 | 847.50 | 836.25 | 841.75 | 1183 | NYSE | FRO | Fri, Apr 21, 2006 | 837.25 | 837.25 | 825.50 | 833.00 | 1182 | NYSE | FRO | Thu, Apr 20, 2006 | 831.25 | 832.75 | 818.50 | 826.75 | 1181 | NYSE | FRO | Wed, Apr 19, 2006 | 825.25 | 829.25 | 802.75 | 813.25 | 1180 | NYSE | FRO | Tue, Apr 18, 2006 | 779.75 | 791.50 | 772.00 | 789.50 | 1179 | NYSE | FRO | Mon, Apr 17, 2006 | 735.75 | 748.50 | 720.00 | 745.00 | 1178 | NYSE | FRO | Thu, Apr 13, 2006 | 780.00 | 782.50 | 754.00 | 758.50 | 1177 | NYSE | FRO | Wed, Apr 12, 2006 | 800.00 | 803.75 | 774.25 | 774.25 | 1176 | NYSE | FRO | Tue, Apr 11, 2006 | 836.25 | 836.25 | 816.25 | 817.50 | 1175 | NYSE | FRO | Mon, Apr 10, 2006 | 837.50 | 846.50 | 830.00 | 830.75 | 1174 | NYSE | FRO | Fri, Apr 7, 2006 | 843.00 | 850.00 | 831.25 | 839.00 | 1173 | NYSE | FRO | Thu, Apr 6, 2006 | 874.25 | 874.25 | 852.50 | 858.50 | 1172 | NYSE | FRO | Wed, Apr 5, 2006 | 854.25 | 876.25 | 852.75 | 876.25 | 1171 | NYSE | FRO | Tue, Apr 4, 2006 | 843.75 | 847.75 | 837.75 | 842.50 | 1170 | NYSE | FRO | Mon, Apr 3, 2006 | 847.25 | 853.00 | 842.50 | 843.00 | 1169 | NYSE | FRO | Fri, Mar 31, 2006 | 828.75 | 839.25 | 825.00 | 837.25 | 1168 | NYSE | FRO | Thu, Mar 30, 2006 | 827.75 | 837.50 | 817.50 | 830.00 | 1167 | NYSE | FRO | Wed, Mar 29, 2006 | 853.50 | 864.00 | 850.00 | 852.25 | 1166 | NYSE | FRO | Tue, Mar 28, 2006 | 862.00 | 872.50 | 860.75 | 863.50 | 1165 | NYSE | FRO | Mon, Mar 27, 2006 | 866.25 | 869.75 | 860.00 | 865.00 | 1164 | NYSE | FRO | Fri, Mar 24, 2006 | 867.25 | 874.50 | 866.25 | 870.75 | 1163 | NYSE | FRO | Thu, Mar 23, 2006 | 876.25 | 881.00 | 871.00 | 873.50 | 1162 | NYSE | FRO | Wed, Mar 22, 2006 | 874.50 | 881.00 | 870.50 | 876.75 | 1161 | NYSE | FRO | Tue, Mar 21, 2006 | 867.50 | 884.00 | 866.50 | 877.50 | 1160 | NYSE | FRO | Mon, Mar 20, 2006 | 887.50 | 888.50 | 870.25 | 875.25 | 1159 | NYSE | FRO | Fri, Mar 17, 2006 | 889.00 | 897.00 | 884.75 | 895.25 | 1158 | NYSE | FRO | Thu, Mar 16, 2006 | 875.00 | 881.50 | 868.75 | 870.50 | 1157 | NYSE | FRO | Wed, Mar 15, 2006 | 872.50 | 877.25 | 870.25 | 874.00 | 1156 | NYSE | FRO | Tue, Mar 14, 2006 | 867.50 | 880.00 | 865.00 | 878.75 | 1155 | NYSE | FRO | Mon, Mar 13, 2006 | 879.50 | 881.25 | 869.75 | 873.75 | 1154 | NYSE | FRO | Fri, Mar 10, 2006 | 897.50 | 898.75 | 886.25 | 890.25 | 1153 | NYSE | FRO | Thu, Mar 9, 2006 | 910.00 | 911.00 | 890.75 | 892.50 | 1152 | NYSE | FRO | Wed, Mar 8, 2006 | 900.00 | 910.00 | 881.50 | 903.75 | 1151 | NYSE | FRO | Tue, Mar 7, 2006 | 906.50 | 912.50 | 891.50 | 895.50 | 1150 | NYSE | FRO | Mon, Mar 6, 2006 | 931.25 | 931.25 | 919.25 | 920.00 | 1149 | NYSE | FRO | Fri, Mar 3, 2006 | 933.00 | 944.00 | 924.75 | 936.25 | 1148 | NYSE | FRO | Thu, Mar 2, 2006 | 926.00 | 929.25 | 920.25 | 927.00 | 1147 | NYSE | FRO | Wed, Mar 1, 2006 | 978.75 | 980.75 | 970.00 | 980.75 | 1146 | NYSE | FRO | Tue, Feb 28, 2006 | 965.00 | 972.00 | 958.50 | 963.00 | 1145 | NYSE | FRO | Mon, Feb 27, 2006 | 971.50 | 972.25 | 955.00 | 964.50 | 1144 | NYSE | FRO | Fri, Feb 24, 2006 | 983.50 | 987.00 | 978.75 | 979.00 | 1143 | NYSE | FRO | Thu, Feb 23, 2006 | 987.75 | 989.75 | 980.00 | 987.50 | 1142 | NYSE | FRO | Wed, Feb 22, 2006 | 978.25 | 992.25 | 978.25 | 986.25 | 1141 | NYSE | FRO | Tue, Feb 21, 2006 | 986.00 | 1000.75 | 983.75 | 992.75 | 1140 | NYSE | FRO | Fri, Feb 17, 2006 | 962.50 | 992.25 | 960.75 | 981.50 | 1139 | NYSE | FRO | Thu, Feb 16, 2006 | 967.50 | 982.50 | 958.50 | 980.00 | 1138 | NYSE | FRO | Wed, Feb 15, 2006 | 973.00 | 982.00 | 960.50 | 967.50 | 1137 | NYSE | FRO | Tue, Feb 14, 2006 | 937.50 | 984.50 | 937.50 | 972.50 | 1136 | NYSE | FRO | Mon, Feb 13, 2006 | 954.50 | 958.50 | 941.00 | 942.50 | 1135 | NYSE | FRO | Fri, Feb 10, 2006 | 946.75 | 948.50 | 931.25 | 941.00 | 1134 | NYSE | FRO | Thu, Feb 9, 2006 | 958.50 | 966.75 | 946.50 | 948.25 | 1133 | NYSE | FRO | Wed, Feb 8, 2006 | 950.00 | 958.75 | 938.50 | 950.25 | 1132 | NYSE | FRO | Tue, Feb 7, 2006 | 958.50 | 969.50 | 926.25 | 928.50 | 1131 | NYSE | FRO | Mon, Feb 6, 2006 | 967.50 | 973.75 | 960.50 | 964.50 | 1130 | NYSE | FRO | Fri, Feb 3, 2006 | 957.50 | 972.50 | 957.50 | 968.25 | 1129 | NYSE | FRO | Thu, Feb 2, 2006 | 966.25 | 975.75 | 956.25 | 957.50 | 1128 | NYSE | FRO | Wed, Feb 1, 2006 | 997.25 | 1000.00 | 969.75 | 971.50 | 1127 | NYSE | FRO | Tue, Jan 31, 2006 | 999.00 | 1000.75 | 990.00 | 999.25 | 1126 | NYSE | FRO | Mon, Jan 30, 2006 | 994.50 | 1008.75 | 992.75 | 1007.50 | 1125 | NYSE | FRO | Fri, Jan 27, 2006 | 1004.00 | 1014.75 | 997.50 | 998.00 | 1124 | NYSE | FRO | Thu, Jan 26, 2006 | 1003.25 | 1015.00 | 989.75 | 1014.75 | 1123 | NYSE | FRO | Wed, Jan 25, 2006 | 1025.00 | 1025.50 | 995.00 | 1004.50 | 1122 | NYSE | FRO | Tue, Jan 24, 2006 | 1031.25 | 1032.25 | 1014.00 | 1018.25 | 1121 | NYSE | FRO | Mon, Jan 23, 2006 | 974.50 | 986.75 | 966.50 | 986.25 | 1120 | NYSE | FRO | Fri, Jan 20, 2006 | 960.00 | 966.50 | 954.25 | 961.00 | 1119 | NYSE | FRO | Thu, Jan 19, 2006 | 951.75 | 966.25 | 949.25 | 953.75 | 1118 | NYSE | FRO | Wed, Jan 18, 2006 | 950.00 | 956.50 | 932.75 | 936.75 | 1117 | NYSE | FRO | Tue, Jan 17, 2006 | 954.50 | 966.50 | 950.25 | 965.50 | 1116 | NYSE | FRO | Fri, Jan 13, 2006 | 928.00 | 945.25 | 925.00 | 942.50 | 1115 | NYSE | FRO | Thu, Jan 12, 2006 | 948.75 | 948.75 | 930.50 | 931.50 | 1114 | NYSE | FRO | Wed, Jan 11, 2006 | 939.50 | 956.75 | 938.50 | 954.25 | 1113 | NYSE | FRO | Tue, Jan 10, 2006 | 943.75 | 959.50 | 939.50 | 950.25 | 1112 | NYSE | FRO | Mon, Jan 9, 2006 | 953.75 | 967.00 | 950.50 | 958.50 | 1111 | NYSE | FRO | Fri, Jan 6, 2006 | 970.75 | 970.75 | 959.50 | 962.00 | 1110 | NYSE | FRO | Thu, Jan 5, 2006 | 970.25 | 974.25 | 962.50 | 962.50 | 1109 | NYSE | FRO | Wed, Jan 4, 2006 | 991.00 | 997.50 | 984.75 | 992.75 | 1108 | NYSE | FRO | Tue, Jan 3, 2006 | 971.00 | 990.00 | 955.00 | 982.75 | 1107 | NYSE | FRO | Fri, Dec 30, 2005 | 956.25 | 956.25 | 939.25 | 948.00 | 1106 | NYSE | FRO | Thu, Dec 29, 2005 | 950.25 | 955.00 | 940.50 | 942.00 | 1105 | NYSE | FRO | Wed, Dec 28, 2005 | 952.50 | 959.50 | 941.00 | 950.25 | 1104 | NYSE | FRO | Tue, Dec 27, 2005 | 961.75 | 962.50 | 937.00 | 939.25 | 1103 | NYSE | FRO | Fri, Dec 23, 2005 | 952.25 | 958.00 | 945.00 | 956.75 | 1102 | NYSE | FRO | Thu, Dec 22, 2005 | 954.75 | 964.00 | 952.50 | 960.25 | 1101 | NYSE | FRO | Wed, Dec 21, 2005 | 970.00 | 977.50 | 958.75 | 962.25 | 1100 | NYSE | FRO | Tue, Dec 20, 2005 | 987.75 | 992.25 | 973.00 | 975.00 | 1099 | NYSE | FRO | Mon, Dec 19, 2005 | 974.00 | 987.50 | 973.50 | 977.00 | 1098 | NYSE | FRO | Fri, Dec 16, 2005 | 999.75 | 1006.50 | 997.50 | 1000.00 | 1097 | NYSE | FRO | Thu, Dec 15, 2005 | 1012.75 | 1018.75 | 1005.00 | 1012.00 | 1096 | NYSE | FRO | Wed, Dec 14, 2005 | 1009.75 | 1017.50 | 1007.75 | 1013.25 | 1095 | NYSE | FRO | Tue, Dec 13, 2005 | 1030.75 | 1031.25 | 1019.75 | 1024.00 | 1094 | NYSE | FRO | Mon, Dec 12, 2005 | 1031.25 | 1043.75 | 1031.25 | 1042.00 | 1093 | NYSE | FRO | Fri, Dec 9, 2005 | 1022.75 | 1031.00 | 1001.25 | 1026.50 | 1092 | NYSE | FRO | Thu, Dec 8, 2005 | 1036.00 | 1038.75 | 1017.75 | 1021.25 | 1091 | NYSE | FRO | Wed, Dec 7, 2005 | 1048.75 | 1049.25 | 1025.25 | 1027.50 | 1090 | NYSE | FRO | Tue, Dec 6, 2005 | 1047.00 | 1056.25 | 1044.50 | 1055.00 | 1089 | NYSE | FRO | Mon, Dec 5, 2005 | 1056.50 | 1066.25 | 1053.75 | 1060.75 | 1088 | NYSE | FRO | Fri, Dec 2, 2005 | 1062.50 | 1084.25 | 1056.25 | 1081.25 | 1087 | NYSE | FRO | Thu, Dec 1, 2005 | 1043.75 | 1075.00 | 1043.75 | 1075.00 | 1086 | NYSE | FRO | Wed, Nov 30, 2005 | 1008.75 | 1035.00 | 1008.75 | 1034.00 | 1085 | NYSE | FRO | Tue, Nov 29, 2005 | 1031.00 | 1038.25 | 1011.75 | 1017.50 | 1084 | NYSE | FRO | Mon, Nov 28, 2005 | 1038.75 | 1041.50 | 1012.75 | 1018.25 | 1083 | NYSE | FRO | Fri, Nov 25, 2005 | 1041.50 | 1057.50 | 1039.00 | 1055.00 | 1082 | NYSE | FRO | Wed, Nov 23, 2005 | 1087.50 | 1091.75 | 1075.00 | 1085.00 | 1081 | NYSE | FRO | Tue, Nov 22, 2005 | 1106.25 | 1111.50 | 1097.75 | 1104.50 | 1080 | NYSE | FRO | Mon, Nov 21, 2005 | 1098.75 | 1117.50 | 1093.75 | 1108.75 | 1079 | NYSE | FRO | Fri, Nov 18, 2005 | 1097.25 | 1102.00 | 1082.50 | 1100.50 | 1078 | NYSE | FRO | Thu, Nov 17, 2005 | 1056.75 | 1086.50 | 1052.75 | 1073.00 | 1077 | NYSE | FRO | Wed, Nov 16, 2005 | 1037.25 | 1068.75 | 1020.00 | 1066.75 | 1076 | NYSE | FRO | Tue, Nov 15, 2005 | 1060.50 | 1071.00 | 1037.50 | 1039.25 | 1075 | NYSE | FRO | Mon, Nov 14, 2005 | 1106.50 | 1108.50 | 1063.00 | 1072.25 | 1074 | NYSE | FRO | Fri, Nov 11, 2005 | 1055.75 | 1109.50 | 1052.50 | 1102.50 | 1073 | NYSE | FRO | Thu, Nov 10, 2005 | 1075.25 | 1093.00 | 1067.00 | 1083.75 | 1072 | NYSE | FRO | Wed, Nov 9, 2005 | 1050.50 | 1097.25 | 1046.25 | 1083.75 | 1071 | NYSE | FRO | Tue, Nov 8, 2005 | 1017.50 | 1040.50 | 1006.25 | 1034.00 | 1070 | NYSE | FRO | Mon, Nov 7, 2005 | 1022.75 | 1031.25 | 1015.00 | 1022.75 | 1069 | NYSE | FRO | Fri, Nov 4, 2005 | 1018.75 | 1027.50 | 1003.50 | 1007.50 | 1068 | NYSE | FRO | Thu, Nov 3, 2005 | 1030.00 | 1046.75 | 1030.00 | 1038.00 | 1067 | NYSE | FRO | Wed, Nov 2, 2005 | 974.25 | 1022.00 | 968.25 | 1017.50 | 1066 | NYSE | FRO | Tue, Nov 1, 2005 | 979.75 | 981.50 | 972.75 | 977.50 | 1065 | NYSE | FRO | Mon, Oct 31, 2005 | 986.00 | 1002.25 | 982.50 | 992.75 | 1064 | NYSE | FRO | Fri, Oct 28, 2005 | 960.75 | 986.25 | 954.00 | 981.50 | 1063 | NYSE | FRO | Thu, Oct 27, 2005 | 974.00 | 980.75 | 953.75 | 961.00 | 1062 | NYSE | FRO | Wed, Oct 26, 2005 | 1004.75 | 1015.00 | 993.75 | 997.75 | 1061 | NYSE | FRO | Tue, Oct 25, 2005 | 996.75 | 1003.50 | 976.25 | 996.25 | 1060 | NYSE | FRO | Mon, Oct 24, 2005 | 950.75 | 987.00 | 947.25 | 987.00 | 1059 | NYSE | FRO | Fri, Oct 21, 2005 | 907.00 | 938.50 | 904.00 | 931.50 | 1058 | NYSE | FRO | Thu, Oct 20, 2005 | 935.75 | 949.75 | 912.25 | 912.50 | 1057 | NYSE | FRO | Wed, Oct 19, 2005 | 900.00 | 943.50 | 897.25 | 938.75 | 1056 | NYSE | FRO | Tue, Oct 18, 2005 | 931.50 | 950.00 | 913.75 | 915.75 | 1055 | NYSE | FRO | Mon, Oct 17, 2005 | 960.75 | 970.25 | 956.50 | 966.25 | 1054 | NYSE | FRO | Fri, Oct 14, 2005 | 951.00 | 979.25 | 933.00 | 979.25 | 1053 | NYSE | FRO | Thu, Oct 13, 2005 | 931.25 | 942.25 | 912.50 | 941.25 | 1052 | NYSE | FRO | Wed, Oct 12, 2005 | 1013.75 | 1015.75 | 973.25 | 978.50 | 1051 | NYSE | FRO | Tue, Oct 11, 2005 | 1018.25 | 1036.75 | 1017.00 | 1033.00 | 1050 | NYSE | FRO | Mon, Oct 10, 2005 | 1017.25 | 1023.50 | 1001.00 | 1011.75 | 1049 | NYSE | FRO | Fri, Oct 7, 2005 | 1018.25 | 1036.50 | 1013.75 | 1017.00 | 1048 | NYSE | FRO | Thu, Oct 6, 2005 | 989.75 | 1024.50 | 985.50 | 997.00 | 1047 | NYSE | FRO | Wed, Oct 5, 2005 | 1043.25 | 1046.25 | 1001.25 | 1008.00 | 1046 | NYSE | FRO | Tue, Oct 4, 2005 | 1087.75 | 1089.25 | 1044.25 | 1049.00 | 1045 | NYSE | FRO | Mon, Oct 3, 2005 | 1098.50 | 1102.50 | 1087.50 | 1087.50 | 1044 | NYSE | FRO | Fri, Sep 30, 2005 | 1104.50 | 1109.00 | 1098.50 | 1103.00 | 1043 | NYSE | FRO | Thu, Sep 29, 2005 | 1124.25 | 1124.25 | 1102.50 | 1115.50 | 1042 | NYSE | FRO | Wed, Sep 28, 2005 | 1097.50 | 1111.25 | 1094.00 | 1109.25 | 1041 | NYSE | FRO | Tue, Sep 27, 2005 | 1093.25 | 1101.50 | 1088.00 | 1097.50 | 1040 | NYSE | FRO | Mon, Sep 26, 2005 | 1104.00 | 1105.00 | 1091.75 | 1097.50 | 1039 | NYSE | FRO | Fri, Sep 23, 2005 | 1127.50 | 1127.50 | 1105.50 | 1110.50 | 1038 | NYSE | FRO | Thu, Sep 22, 2005 | 1162.25 | 1162.50 | 1121.25 | 1141.25 | 1037 | NYSE | FRO | Wed, Sep 21, 2005 | 1149.00 | 1150.00 | 1134.00 | 1145.25 | 1036 | NYSE | FRO | Tue, Sep 20, 2005 | 1124.50 | 1130.75 | 1107.00 | 1118.25 | 1035 | NYSE | FRO | Mon, Sep 19, 2005 | 1095.50 | 1111.75 | 1094.50 | 1111.50 | 1034 | NYSE | FRO | Fri, Sep 16, 2005 | 1092.00 | 1098.00 | 1076.25 | 1088.25 | 1033 | NYSE | FRO | Thu, Sep 15, 2005 | 1103.00 | 1103.75 | 1085.50 | 1092.00 | 1032 | NYSE | FRO | Wed, Sep 14, 2005 | 1081.50 | 1104.50 | 1081.50 | 1100.00 | 1031 | NYSE | FRO | Tue, Sep 13, 2005 | 1087.00 | 1087.00 | 1062.50 | 1071.50 | 1030 | NYSE | FRO | Mon, Sep 12, 2005 | 1115.75 | 1117.25 | 1092.00 | 1095.00 | 1029 | NYSE | FRO | Fri, Sep 9, 2005 | 1116.00 | 1125.00 | 1108.25 | 1121.75 | 1028 | NYSE | FRO | Thu, Sep 8, 2005 | 1127.75 | 1128.50 | 1114.00 | 1119.25 | 1027 | NYSE | FRO | Wed, Sep 7, 2005 | 1138.50 | 1139.50 | 1120.00 | 1122.50 | 1026 | NYSE | FRO | Tue, Sep 6, 2005 | 1146.25 | 1148.50 | 1120.00 | 1129.75 | 1025 | NYSE | FRO | Fri, Sep 2, 2005 | 1153.00 | 1153.00 | 1101.25 | 1115.75 | 1024 | NYSE | FRO | Thu, Sep 1, 2005 | 1152.75 | 1152.75 | 1103.25 | 1122.75 | 1023 | NYSE | FRO | Wed, Aug 31, 2005 | 1148.00 | 1177.50 | 1146.00 | 1169.00 | 1022 | NYSE | FRO | Tue, Aug 30, 2005 | 1090.00 | 1124.00 | 1090.00 | 1119.75 | 1021 | NYSE | FRO | Mon, Aug 29, 2005 | 1098.25 | 1112.50 | 1089.75 | 1112.50 | 1020 | NYSE | FRO | Fri, Aug 26, 2005 | 1063.75 | 1067.50 | 1053.25 | 1063.75 | 1019 | NYSE | FRO | Thu, Aug 25, 2005 | 1105.00 | 1105.00 | 1077.75 | 1080.00 | 1018 | NYSE | FRO | Wed, Aug 24, 2005 | 1100.75 | 1121.25 | 1080.25 | 1106.50 | 1017 | NYSE | FRO | Tue, Aug 23, 2005 | 1033.75 | 1037.00 | 1015.75 | 1016.75 | 1016 | NYSE | FRO | Mon, Aug 22, 2005 | 1043.75 | 1046.75 | 1025.00 | 1026.00 | 1015 | NYSE | FRO | Fri, Aug 19, 2005 | 1035.75 | 1046.75 | 1033.75 | 1040.00 | 1014 | NYSE | FRO | Thu, Aug 18, 2005 | 1055.00 | 1058.50 | 1039.75 | 1049.25 | 1013 | NYSE | FRO | Wed, Aug 17, 2005 | 1070.75 | 1074.25 | 1050.00 | 1051.50 | 1012 | NYSE | FRO | Tue, Aug 16, 2005 | 1100.25 | 1111.00 | 1082.75 | 1088.00 | 1011 | NYSE | FRO | Mon, Aug 15, 2005 | 1084.25 | 1103.75 | 1057.00 | 1101.50 | 1010 | NYSE | FRO | Fri, Aug 12, 2005 | 1087.25 | 1090.75 | 1064.00 | 1080.50 | 1009 | NYSE | FRO | Thu, Aug 11, 2005 | 1054.25 | 1070.00 | 1047.75 | 1068.75 | 1008 | NYSE | FRO | Wed, Aug 10, 2005 | 1067.50 | 1068.75 | 1038.75 | 1057.00 | 1007 | NYSE | FRO | Tue, Aug 9, 2005 | 1030.00 | 1032.00 | 1016.50 | 1020.75 | 1006 | NYSE | FRO | Mon, Aug 8, 2005 | 1048.00 | 1065.00 | 1025.75 | 1028.75 | 1005 | NYSE | FRO | Fri, Aug 5, 2005 | 1051.50 | 1063.75 | 1037.50 | 1047.50 | 1004 | NYSE | FRO | Thu, Aug 4, 2005 | 1046.25 | 1085.50 | 1042.00 | 1069.25 | 1003 | NYSE | FRO | Wed, Aug 3, 2005 | 1028.25 | 1038.50 | 1025.25 | 1028.75 | 1002 | NYSE | FRO | Tue, Aug 2, 2005 | 1041.25 | 1045.00 | 1032.50 | 1036.50 | 1001 | NYSE | FRO | Mon, Aug 1, 2005 | 1052.50 | 1060.75 | 1040.00 | 1042.50 | 1000 | NYSE | FRO | Fri, Jul 29, 2005 | 1063.75 | 1074.50 | 1048.75 | 1049.50 | 999 | NYSE | FRO | Thu, Jul 28, 2005 | 1032.00 | 1052.50 | 1021.50 | 1048.50 | 998 | NYSE | FRO | Wed, Jul 27, 2005 | 1037.50 | 1042.25 | 1021.25 | 1025.50 | 997 | NYSE | FRO | Tue, Jul 26, 2005 | 1055.25 | 1059.25 | 1035.00 | 1035.00 | 996 | NYSE | FRO | Mon, Jul 25, 2005 | 1067.50 | 1073.75 | 1060.50 | 1066.75 | 995 | NYSE | FRO | Fri, Jul 22, 2005 | 1061.50 | 1070.25 | 1051.50 | 1058.25 | 994 | NYSE | FRO | Thu, Jul 21, 2005 | 1078.25 | 1083.50 | 1070.00 | 1073.25 | 993 | NYSE | FRO | Wed, Jul 20, 2005 | 1082.25 | 1102.25 | 1075.50 | 1097.50 | 992 | NYSE | FRO | Tue, Jul 19, 2005 | 1082.00 | 1084.75 | 1075.25 | 1080.75 | 991 | NYSE | FRO | Mon, Jul 18, 2005 | 1106.25 | 1106.25 | 1082.50 | 1085.00 | 990 | NYSE | FRO | Fri, Jul 15, 2005 | 1077.25 | 1088.00 | 1073.75 | 1088.00 | 989 | NYSE | FRO | Thu, Jul 14, 2005 | 1116.00 | 1120.00 | 1072.25 | 1075.00 | 988 | NYSE | FRO | Wed, Jul 13, 2005 | 1120.00 | 1126.75 | 1100.25 | 1104.75 | 987 | NYSE | FRO | Tue, Jul 12, 2005 | 1124.00 | 1124.00 | 1109.50 | 1115.50 | 986 | NYSE | FRO | Mon, Jul 11, 2005 | 1125.25 | 1128.00 | 1110.00 | 1113.75 | 985 | NYSE | FRO | Fri, Jul 8, 2005 | 1120.00 | 1125.25 | 1108.75 | 1121.25 | 984 | NYSE | FRO | Thu, Jul 7, 2005 | 1085.00 | 1108.25 | 1079.75 | 1105.00 | 983 | NYSE | FRO | Wed, Jul 6, 2005 | 1117.00 | 1130.00 | 1095.00 | 1106.50 | 982 | NYSE | FRO | Tue, Jul 5, 2005 | 1079.50 | 1112.50 | 1066.75 | 1107.50 | 981 | NYSE | FRO | Fri, Jul 1, 2005 | 1057.50 | 1061.50 | 1036.50 | 1057.25 | 980 | NYSE | FRO | Thu, Jun 30, 2005 | 1004.25 | 1015.00 | 997.75 | 1006.00 | 979 | NYSE | FRO | Wed, Jun 29, 2005 | 1014.75 | 1016.75 | 1000.50 | 1008.25 | 978 | NYSE | FRO | Tue, Jun 28, 2005 | 1000.25 | 1006.00 | 990.25 | 994.75 | 977 | NYSE | FRO | Mon, Jun 27, 2005 | 1011.25 | 1017.00 | 992.50 | 999.50 | 976 | NYSE | FRO | Fri, Jun 24, 2005 | 1022.50 | 1022.50 | 990.00 | 992.50 | 975 | NYSE | FRO | Thu, Jun 23, 2005 | 1006.25 | 1022.00 | 996.50 | 1014.75 | 974 | NYSE | FRO | Wed, Jun 22, 2005 | 972.75 | 999.75 | 971.25 | 995.75 | 973 | NYSE | FRO | Tue, Jun 21, 2005 | 946.50 | 946.50 | 922.50 | 925.50 | 972 | NYSE | FRO | Mon, Jun 20, 2005 | 950.00 | 953.75 | 933.00 | 951.50 | 971 | NYSE | FRO | Fri, Jun 17, 2005 | 927.25 | 949.50 | 922.00 | 937.50 | 970 | NYSE | FRO | Thu, Jun 16, 2005 | 916.50 | 921.50 | 902.50 | 903.75 | 969 | NYSE | FRO | Wed, Jun 15, 2005 | 950.00 | 962.25 | 939.25 | 940.75 | 968 | NYSE | FRO | Tue, Jun 14, 2005 | 969.00 | 974.50 | 956.25 | 958.00 | 967 | NYSE | FRO | Mon, Jun 13, 2005 | 981.50 | 985.00 | 966.25 | 981.50 | 966 | NYSE | FRO | Fri, Jun 10, 2005 | 1011.25 | 1014.00 | 1000.00 | 1003.50 | 965 | NYSE | FRO | Thu, Jun 9, 2005 | 1006.25 | 1023.00 | 1002.50 | 1015.50 | 964 | NYSE | FRO | Wed, Jun 8, 2005 | 1006.00 | 1034.50 | 1003.25 | 1021.75 | 963 | NYSE | FRO | Tue, Jun 7, 2005 | 1113.50 | 1113.50 | 1091.25 | 1100.50 | 962 | NYSE | FRO | Mon, Jun 6, 2005 | 1120.00 | 1123.50 | 1106.25 | 1113.25 | 961 | NYSE | FRO | Fri, Jun 3, 2005 | 1100.00 | 1117.50 | 1097.25 | 1103.75 | 960 | NYSE | FRO | Thu, Jun 2, 2005 | 1085.50 | 1103.50 | 1077.50 | 1099.50 | 959 | NYSE | FRO | Wed, Jun 1, 2005 | 1057.50 | 1075.00 | 1055.25 | 1056.25 | 958 | NYSE | FRO | Tue, May 31, 2005 | 1082.50 | 1110.00 | 1070.00 | 1086.25 | 957 | NYSE | FRO | Fri, May 27, 2005 | 1107.25 | 1120.50 | 1098.75 | 1108.50 | 956 | NYSE | FRO | Thu, May 26, 2005 | 1090.00 | 1114.75 | 1086.50 | 1112.00 | 955 | NYSE | FRO | Wed, May 25, 2005 | 1076.75 | 1096.25 | 1070.00 | 1082.00 | 954 | NYSE | FRO | Tue, May 24, 2005 | 1056.25 | 1062.50 | 1037.50 | 1057.00 | 953 | NYSE | FRO | Mon, May 23, 2005 | 1028.75 | 1054.75 | 1028.75 | 1045.75 | 952 | NYSE | FRO | Fri, May 20, 2005 | 1033.75 | 1052.50 | 1031.25 | 1034.25 | 951 | NYSE | FRO | Thu, May 19, 2005 | 1032.50 | 1039.75 | 1018.75 | 1029.75 | 950 | NYSE | FRO | Wed, May 18, 2005 | 1084.00 | 1092.25 | 1052.25 | 1062.50 | 949 | NYSE | FRO | Tue, May 17, 2005 | 1028.75 | 1065.25 | 1025.25 | 1061.00 | 948 | NYSE | FRO | Mon, May 16, 2005 | 1018.75 | 1037.50 | 1013.00 | 1035.50 | 947 | NYSE | FRO | Fri, May 13, 2005 | 1045.00 | 1052.25 | 1016.25 | 1024.75 | 946 | NYSE | FRO | Thu, May 12, 2005 | 1093.75 | 1093.75 | 1030.25 | 1046.75 | 945 | NYSE | FRO | Wed, May 11, 2005 | 1108.75 | 1118.00 | 1101.75 | 1103.50 | 944 | NYSE | FRO | Tue, May 10, 2005 | 1130.25 | 1150.00 | 1124.00 | 1127.50 | 943 | NYSE | FRO | Mon, May 9, 2005 | 1150.25 | 1161.25 | 1137.50 | 1155.25 | 942 | NYSE | FRO | Fri, May 6, 2005 | 1143.75 | 1149.50 | 1134.00 | 1148.25 | 941 | NYSE | FRO | Thu, May 5, 2005 | 1115.00 | 1140.75 | 1114.00 | 1125.00 | 940 | NYSE | FRO | Wed, May 4, 2005 | 1089.75 | 1111.00 | 1076.50 | 1110.25 | 939 | NYSE | FRO | Tue, May 3, 2005 | 1119.75 | 1119.75 | 1086.75 | 1093.75 | 938 | NYSE | FRO | Mon, May 2, 2005 | 1100.25 | 1132.25 | 1087.50 | 1126.00 | 937 | NYSE | FRO | Fri, Apr 29, 2005 | 1101.25 | 1110.50 | 1078.00 | 1097.75 | 936 | NYSE | FRO | Thu, Apr 28, 2005 | 1103.50 | 1104.50 | 1062.75 | 1072.50 | 935 | NYSE | FRO | Wed, Apr 27, 2005 | 1137.75 | 1142.25 | 1115.25 | 1120.00 | 934 | NYSE | FRO | Tue, Apr 26, 2005 | 1164.75 | 1172.25 | 1149.50 | 1150.00 | 933 | NYSE | FRO | Mon, Apr 25, 2005 | 1167.75 | 1199.75 | 1165.00 | 1181.50 | 932 | NYSE | FRO | Fri, Apr 22, 2005 | 1193.75 | 1208.50 | 1181.50 | 1188.00 | 931 | NYSE | FRO | Thu, Apr 21, 2005 | 1193.50 | 1215.25 | 1165.00 | 1212.00 | 930 | NYSE | FRO | Wed, Apr 20, 2005 | 1203.25 | 1237.25 | 1182.75 | 1188.50 | 929 | NYSE | FRO | Tue, Apr 19, 2005 | 1181.75 | 1225.00 | 1179.00 | 1221.75 | 928 | NYSE | FRO | Mon, Apr 18, 2005 | 1123.75 | 1175.00 | 1103.00 | 1167.25 | 927 | NYSE | FRO | Fri, Apr 15, 2005 | 1174.00 | 1187.25 | 1127.50 | 1131.25 | 926 | NYSE | FRO | Thu, Apr 14, 2005 | 1220.75 | 1226.25 | 1167.50 | 1175.00 | 925 | NYSE | FRO | Wed, Apr 13, 2005 | 1255.75 | 1260.25 | 1217.25 | 1219.25 | 924 | NYSE | FRO | Tue, Apr 12, 2005 | 1244.75 | 1255.00 | 1225.00 | 1253.75 | 923 | NYSE | FRO | Mon, Apr 11, 2005 | 1233.75 | 1237.25 | 1205.00 | 1229.00 | 922 | NYSE | FRO | Fri, Apr 8, 2005 | 1250.00 | 1252.25 | 1220.25 | 1225.50 | 921 | NYSE | FRO | Thu, Apr 7, 2005 | 1273.00 | 1281.25 | 1237.50 | 1252.50 | 920 | NYSE | FRO | Wed, Apr 6, 2005 | 1230.00 | 1255.25 | 1221.00 | 1238.00 | 919 | NYSE | FRO | Tue, Apr 5, 2005 | 1226.50 | 1227.50 | 1210.50 | 1217.00 | 918 | NYSE | FRO | Mon, Apr 4, 2005 | 1249.50 | 1254.75 | 1230.75 | 1231.75 | 917 | NYSE | FRO | Fri, Apr 1, 2005 | 1247.50 | 1274.00 | 1231.25 | 1234.75 | 916 | NYSE | FRO | Thu, Mar 31, 2005 | 1200.00 | 1244.00 | 1196.25 | 1225.00 | 915 | NYSE | FRO | Wed, Mar 30, 2005 | 1153.75 | 1161.25 | 1131.50 | 1158.75 | 914 | NYSE | FRO | Tue, Mar 29, 2005 | 1180.00 | 1192.50 | 1153.00 | 1158.50 | 913 | NYSE | FRO | Mon, Mar 28, 2005 | 1226.25 | 1227.25 | 1183.25 | 1204.50 | 912 | NYSE | FRO | Thu, Mar 24, 2005 | 1222.50 | 1238.75 | 1214.00 | 1224.00 | 911 | NYSE | FRO | Wed, Mar 23, 2005 | 1232.25 | 1238.00 | 1202.50 | 1212.25 | 910 | NYSE | FRO | Tue, Mar 22, 2005 | 1293.00 | 1310.00 | 1255.50 | 1261.00 | 909 | NYSE | FRO | Mon, Mar 21, 2005 | 1305.00 | 1306.25 | 1281.25 | 1292.50 | 908 | NYSE | FRO | Fri, Mar 18, 2005 | 1298.75 | 1301.75 | 1272.50 | 1278.50 | 907 | NYSE | FRO | Thu, Mar 17, 2005 | 1294.50 | 1316.25 | 1284.50 | 1315.50 | 906 | NYSE | FRO | Wed, Mar 16, 2005 | 1247.50 | 1257.50 | 1225.00 | 1245.00 | 905 | NYSE | FRO | Tue, Mar 15, 2005 | 1243.75 | 1262.50 | 1210.25 | 1216.75 | 904 | NYSE | FRO | Mon, Mar 14, 2005 | 1219.75 | 1223.50 | 1189.50 | 1213.75 | 903 | NYSE | FRO | Fri, Mar 11, 2005 | 1166.00 | 1203.50 | 1166.00 | 1177.50 | 902 | NYSE | FRO | Thu, Mar 10, 2005 | 1126.25 | 1129.00 | 1093.75 | 1124.75 | 901 | NYSE | FRO | Wed, Mar 9, 2005 | 1122.25 | 1180.75 | 1122.25 | 1153.75 | 900 | NYSE | FRO | Tue, Mar 8, 2005 | 1227.50 | 1228.75 | 1195.00 | 1200.00 | 899 | NYSE | FRO | Mon, Mar 7, 2005 | 1272.50 | 1272.75 | 1215.75 | 1239.25 | 898 | NYSE | FRO | Fri, Mar 4, 2005 | 1262.50 | 1293.50 | 1246.25 | 1284.75 | 897 | NYSE | FRO | Thu, Mar 3, 2005 | 1262.50 | 1262.75 | 1221.25 | 1256.25 | 896 | NYSE | FRO | Wed, Mar 2, 2005 | 1348.00 | 1385.75 | 1341.00 | 1350.50 | 895 | NYSE | FRO | Tue, Mar 1, 2005 | 1400.00 | 1400.25 | 1336.75 | 1343.75 | 894 | NYSE | FRO | Mon, Feb 28, 2005 | 1406.25 | 1449.25 | 1400.00 | 1441.50 | 893 | NYSE | FRO | Fri, Feb 25, 2005 | 1345.00 | 1398.00 | 1338.00 | 1395.00 | 892 | NYSE | FRO | Thu, Feb 24, 2005 | 1301.25 | 1331.25 | 1293.50 | 1323.00 | 891 | NYSE | FRO | Wed, Feb 23, 2005 | 1230.00 | 1279.00 | 1222.50 | 1275.00 | 890 | NYSE | FRO | Tue, Feb 22, 2005 | 1215.00 | 1237.25 | 1200.25 | 1208.50 | 889 | NYSE | FRO | Fri, Feb 18, 2005 | 1212.50 | 1219.00 | 1195.00 | 1199.75 | 888 | NYSE | FRO | Thu, Feb 17, 2005 | 1228.75 | 1247.25 | 1205.50 | 1206.50 | 887 | NYSE | FRO | Wed, Feb 16, 2005 | 1202.50 | 1225.00 | 1175.25 | 1223.00 | 886 | NYSE | FRO | Tue, Feb 15, 2005 | 1225.00 | 1236.00 | 1209.25 | 1217.50 | 885 | NYSE | FRO | Mon, Feb 14, 2005 | 1200.00 | 1203.75 | 1182.50 | 1194.75 | 884 | NYSE | FRO | Fri, Feb 11, 2005 | 1183.50 | 1187.50 | 1149.00 | 1168.25 | 883 | NYSE | FRO | Thu, Feb 10, 2005 | 1149.50 | 1176.25 | 1147.25 | 1175.25 | 882 | NYSE | FRO | Wed, Feb 9, 2005 | 1127.00 | 1164.50 | 1118.75 | 1132.50 | 881 | NYSE | FRO | Tue, Feb 8, 2005 | 1125.50 | 1140.00 | 1119.00 | 1138.25 | 880 | NYSE | FRO | Mon, Feb 7, 2005 | 1155.00 | 1166.00 | 1141.25 | 1160.00 | 879 | NYSE | FRO | Fri, Feb 4, 2005 | 1192.00 | 1212.25 | 1174.00 | 1184.75 | 878 | NYSE | FRO | Thu, Feb 3, 2005 | 1187.25 | 1242.00 | 1181.50 | 1229.25 | 877 | NYSE | FRO | Wed, Feb 2, 2005 | 1317.50 | 1353.00 | 1312.50 | 1348.75 | 876 | NYSE | FRO | Tue, Feb 1, 2005 | 1287.50 | 1301.25 | 1280.00 | 1297.50 | 875 | NYSE | FRO | Mon, Jan 31, 2005 | 1250.00 | 1282.25 | 1238.75 | 1268.75 | 874 | NYSE | FRO | Fri, Jan 28, 2005 | 1175.00 | 1225.00 | 1156.25 | 1210.00 | 873 | NYSE | FRO | Thu, Jan 27, 2005 | 1151.25 | 1180.00 | 1148.50 | 1173.75 | 872 | NYSE | FRO | Wed, Jan 26, 2005 | 1087.50 | 1125.25 | 1087.50 | 1120.75 | 871 | NYSE | FRO | Tue, Jan 25, 2005 | 1085.25 | 1103.50 | 1083.75 | 1087.50 | 870 | NYSE | FRO | Mon, Jan 24, 2005 | 1110.00 | 1112.50 | 1083.00 | 1085.00 | 869 | NYSE | FRO | Fri, Jan 21, 2005 | 1112.50 | 1137.50 | 1104.75 | 1119.50 | 868 | NYSE | FRO | Thu, Jan 20, 2005 | 1140.00 | 1153.50 | 1117.75 | 1123.75 | 867 | NYSE | FRO | Wed, Jan 19, 2005 | 1207.50 | 1220.00 | 1180.00 | 1193.00 | 866 | NYSE | FRO | Tue, Jan 18, 2005 | 1236.25 | 1237.75 | 1192.75 | 1196.75 | 865 | NYSE | FRO | Fri, Jan 14, 2005 | 1208.25 | 1223.75 | 1196.75 | 1218.75 | 864 | NYSE | FRO | Thu, Jan 13, 2005 | 1168.75 | 1212.50 | 1158.75 | 1192.25 | 863 | NYSE | FRO | Wed, Jan 12, 2005 | 1123.00 | 1154.00 | 1112.75 | 1151.50 | 862 | NYSE | FRO | Tue, Jan 11, 2005 | 1117.50 | 1129.75 | 1101.25 | 1116.75 | 861 | NYSE | FRO | Mon, Jan 10, 2005 | 1107.00 | 1127.50 | 1090.00 | 1120.50 | 860 | NYSE | FRO | Fri, Jan 7, 2005 | 1133.00 | 1134.50 | 1081.25 | 1085.00 | 859 | NYSE | FRO | Thu, Jan 6, 2005 | 1111.75 | 1124.25 | 1090.50 | 1121.50 | 858 | NYSE | FRO | Wed, Jan 5, 2005 | 1082.25 | 1093.00 | 1050.00 | 1077.50 | 857 | NYSE | FRO | Tue, Jan 4, 2005 | 1040.00 | 1087.75 | 1016.25 | 1031.00 | 856 | NYSE | FRO | Mon, Jan 3, 2005 | 1103.25 | 1103.50 | 1042.00 | 1062.00 | 855 | NYSE | FRO | Fri, Dec 31, 2004 | 1115.50 | 1131.00 | 1105.00 | 1109.00 | 854 | NYSE | FRO | Thu, Dec 30, 2004 | 1124.75 | 1130.00 | 1111.25 | 1120.50 | 853 | NYSE | FRO | Wed, Dec 29, 2004 | 1133.25 | 1148.00 | 1112.50 | 1136.50 | 852 | NYSE | FRO | Tue, Dec 28, 2004 | 1143.75 | 1195.00 | 1132.00 | 1190.75 | 851 | NYSE | FRO | Mon, Dec 27, 2004 | 1186.75 | 1187.00 | 1089.00 | 1110.00 | 850 | NYSE | FRO | Thu, Dec 23, 2004 | 1230.00 | 1232.50 | 1168.75 | 1187.75 | 849 | NYSE | FRO | Wed, Dec 22, 2004 | 1297.00 | 1309.25 | 1268.75 | 1283.75 | 848 | NYSE | FRO | Tue, Dec 21, 2004 | 1283.25 | 1310.50 | 1281.75 | 1310.00 | 847 | NYSE | FRO | Mon, Dec 20, 2004 | 1263.00 | 1278.00 | 1262.50 | 1274.00 | 846 | NYSE | FRO | Fri, Dec 17, 2004 | 1243.75 | 1266.75 | 1227.00 | 1260.00 | 845 | NYSE | FRO | Thu, Dec 16, 2004 | 1287.75 | 1309.25 | 1285.00 | 1286.50 | 844 | NYSE | FRO | Wed, Dec 15, 2004 | 1285.00 | 1338.50 | 1278.00 | 1333.75 | 843 | NYSE | FRO | Tue, Dec 14, 2004 | 1330.00 | 1345.00 | 1257.00 | 1270.75 | 842 | NYSE | FRO | Mon, Dec 13, 2004 | 1237.50 | 1334.75 | 1237.50 | 1320.25 | 841 | NYSE | FRO | Fri, Dec 10, 2004 | 1291.25 | 1292.50 | 1249.75 | 1257.75 | 840 | NYSE | FRO | Thu, Dec 9, 2004 | 1357.50 | 1362.25 | 1297.00 | 1321.25 | 839 | NYSE | FRO | Wed, Dec 8, 2004 | 1381.25 | 1407.00 | 1358.75 | 1388.50 | 838 | NYSE | FRO | Tue, Dec 7, 2004 | 1471.25 | 1472.75 | 1410.00 | 1411.25 | 837 | NYSE | FRO | Mon, Dec 6, 2004 | 1460.50 | 1465.00 | 1437.50 | 1443.00 | 836 | NYSE | FRO | Fri, Dec 3, 2004 | 1376.25 | 1439.75 | 1372.25 | 1433.75 | 835 | NYSE | FRO | Thu, Dec 2, 2004 | 1453.25 | 1457.25 | 1347.50 | 1368.75 | 834 | NYSE | FRO | Wed, Dec 1, 2004 | 1525.00 | 1529.50 | 1435.25 | 1441.25 | 833 | NYSE | FRO | Tue, Nov 30, 2004 | 1512.50 | 1524.00 | 1491.75 | 1501.25 | 832 | NYSE | FRO | Mon, Nov 29, 2004 | 1541.25 | 1558.25 | 1538.00 | 1538.25 | 831 | NYSE | FRO | Fri, Nov 26, 2004 | 1552.25 | 1605.00 | 1551.25 | 1588.25 | 830 | NYSE | FRO | Wed, Nov 24, 2004 | 1527.50 | 1555.00 | 1525.00 | 1544.75 | 829 | NYSE | FRO | Tue, Nov 23, 2004 | 1545.00 | 1561.75 | 1535.50 | 1547.75 | 828 | NYSE | FRO | Mon, Nov 22, 2004 | 1532.50 | 1572.50 | 1528.00 | 1570.00 | 827 | NYSE | FRO | Fri, Nov 19, 2004 | 1478.75 | 1497.50 | 1473.75 | 1487.00 | 826 | NYSE | FRO | Thu, Nov 18, 2004 | 1472.00 | 1481.25 | 1460.00 | 1467.50 | 825 | NYSE | FRO | Wed, Nov 17, 2004 | 1451.25 | 1489.50 | 1447.75 | 1485.00 | 824 | NYSE | FRO | Tue, Nov 16, 2004 | 1433.75 | 1449.00 | 1421.75 | 1435.00 | 823 | NYSE | FRO | Mon, Nov 15, 2004 | 1475.00 | 1504.00 | 1456.50 | 1456.50 | 822 | NYSE | FRO | Fri, Nov 12, 2004 | 1440.50 | 1461.25 | 1414.25 | 1458.75 | 821 | NYSE | FRO | Thu, Nov 11, 2004 | 1393.75 | 1445.00 | 1393.75 | 1445.00 | 820 | NYSE | FRO | Wed, Nov 10, 2004 | 1359.50 | 1387.00 | 1354.50 | 1385.00 | 819 | NYSE | FRO | Tue, Nov 9, 2004 | 1338.25 | 1348.75 | 1325.00 | 1342.50 | 818 | NYSE | FRO | Mon, Nov 8, 2004 | 1328.75 | 1332.25 | 1306.25 | 1325.00 | 817 | NYSE | FRO | Fri, Nov 5, 2004 | 1318.75 | 1318.75 | 1279.50 | 1285.75 | 816 | NYSE | FRO | Thu, Nov 4, 2004 | 1271.25 | 1300.00 | 1247.75 | 1283.75 | 815 | NYSE | FRO | Wed, Nov 3, 2004 | 1277.25 | 1283.75 | 1240.75 | 1252.00 | 814 | NYSE | FRO | Tue, Nov 2, 2004 | 1230.50 | 1236.50 | 1207.25 | 1211.00 | 813 | NYSE | FRO | Mon, Nov 1, 2004 | 1252.00 | 1284.25 | 1230.00 | 1241.25 | 812 | NYSE | FRO | Fri, Oct 29, 2004 | 1232.75 | 1258.75 | 1228.50 | 1252.00 | 811 | NYSE | FRO | Thu, Oct 28, 2004 | 1210.00 | 1251.50 | 1203.25 | 1232.50 | 810 | NYSE | FRO | Wed, Oct 27, 2004 | 1325.00 | 1329.00 | 1255.00 | 1258.25 | 809 | NYSE | FRO | Tue, Oct 26, 2004 | 1305.00 | 1339.25 | 1288.25 | 1338.50 | 808 | NYSE | FRO | Mon, Oct 25, 2004 | 1321.00 | 1321.25 | 1292.50 | 1309.50 | 807 | NYSE | FRO | Fri, Oct 22, 2004 | 1326.00 | 1343.25 | 1302.50 | 1310.50 | 806 | NYSE | FRO | Thu, Oct 21, 2004 | 1287.50 | 1293.75 | 1272.00 | 1292.75 | 805 | NYSE | FRO | Wed, Oct 20, 2004 | 1183.75 | 1240.25 | 1183.75 | 1235.25 | 804 | NYSE | FRO | Tue, Oct 19, 2004 | 1216.75 | 1220.75 | 1188.75 | 1201.50 | 803 | NYSE | FRO | Mon, Oct 18, 2004 | 1237.50 | 1250.00 | 1224.25 | 1231.00 | 802 | NYSE | FRO | Fri, Oct 15, 2004 | 1203.75 | 1230.00 | 1193.00 | 1224.50 | 801 | NYSE | FRO | Thu, Oct 14, 2004 | 1121.75 | 1208.75 | 1120.00 | 1195.00 | 800 | NYSE | FRO | Wed, Oct 13, 2004 | 1208.75 | 1209.00 | 1120.75 | 1162.00 | 799 | NYSE | FRO | Tue, Oct 12, 2004 | 1229.00 | 1242.50 | 1180.25 | 1215.25 | 798 | NYSE | FRO | Mon, Oct 11, 2004 | 1352.50 | 1352.75 | 1306.75 | 1310.50 | 797 | NYSE | FRO | Fri, Oct 8, 2004 | 1321.75 | 1372.25 | 1312.50 | 1363.75 | 796 | NYSE | FRO | Thu, Oct 7, 2004 | 1359.75 | 1360.75 | 1318.75 | 1326.75 | 795 | NYSE | FRO | Wed, Oct 6, 2004 | 1328.75 | 1355.00 | 1314.50 | 1352.50 | 794 | NYSE | FRO | Tue, Oct 5, 2004 | 1293.50 | 1324.75 | 1282.50 | 1308.50 | 793 | NYSE | FRO | Mon, Oct 4, 2004 | 1225.00 | 1274.50 | 1224.75 | 1265.00 | 792 | NYSE | FRO | Fri, Oct 1, 2004 | 1187.50 | 1203.00 | 1183.75 | 1202.50 | 791 | NYSE | FRO | Thu, Sep 30, 2004 | 1165.25 | 1183.75 | 1165.25 | 1179.75 | 790 | NYSE | FRO | Wed, Sep 29, 2004 | 1152.75 | 1160.00 | 1140.25 | 1156.00 | 789 | NYSE | FRO | Tue, Sep 28, 2004 | 1181.00 | 1185.00 | 1112.50 | 1150.50 | 788 | NYSE | FRO | Mon, Sep 27, 2004 | 1177.50 | 1186.75 | 1162.75 | 1177.50 | 787 | NYSE | FRO | Fri, Sep 24, 2004 | 1140.25 | 1156.25 | 1137.50 | 1150.00 | 786 | NYSE | FRO | Thu, Sep 23, 2004 | 1122.50 | 1125.75 | 1105.50 | 1117.25 | 785 | NYSE | FRO | Wed, Sep 22, 2004 | 1096.25 | 1108.50 | 1087.50 | 1107.00 | 784 | NYSE | FRO | Tue, Sep 21, 2004 | 1086.00 | 1097.00 | 1071.50 | 1096.25 | 783 | NYSE | FRO | Mon, Sep 20, 2004 | 1036.25 | 1061.25 | 1034.50 | 1052.75 | 782 | NYSE | FRO | Fri, Sep 17, 2004 | 1013.75 | 1033.25 | 1012.50 | 1031.50 | 781 | NYSE | FRO | Thu, Sep 16, 2004 | 1012.50 | 1023.25 | 1006.50 | 1015.50 | 780 | NYSE | FRO | Wed, Sep 15, 2004 | 989.50 | 1013.50 | 988.25 | 1006.00 | 779 | NYSE | FRO | Tue, Sep 14, 2004 | 983.00 | 991.00 | 977.25 | 988.25 | 778 | NYSE | FRO | Mon, Sep 13, 2004 | 985.50 | 1000.75 | 967.00 | 997.50 | 777 | NYSE | FRO | Fri, Sep 10, 2004 | 1016.25 | 1021.50 | 971.75 | 974.75 | 776 | NYSE | FRO | Thu, Sep 9, 2004 | 967.25 | 990.00 | 962.75 | 990.00 | 775 | NYSE | FRO | Wed, Sep 8, 2004 | 982.25 | 987.25 | 963.75 | 980.50 | 774 | NYSE | FRO | Tue, Sep 7, 2004 | 1012.25 | 1027.50 | 1006.25 | 1022.50 | 773 | NYSE | FRO | Fri, Sep 3, 2004 | 987.50 | 992.75 | 982.00 | 986.50 | 772 | NYSE | FRO | Thu, Sep 2, 2004 | 996.25 | 997.50 | 979.50 | 988.75 | 771 | NYSE | FRO | Wed, Sep 1, 2004 | 953.50 | 969.75 | 952.75 | 963.75 | 770 | NYSE | FRO | Tue, Aug 31, 2004 | 926.00 | 941.50 | 920.00 | 940.50 | 769 | NYSE | FRO | Mon, Aug 30, 2004 | 936.50 | 942.00 | 926.25 | 928.00 | 768 | NYSE | FRO | Fri, Aug 27, 2004 | 950.00 | 959.75 | 950.00 | 950.00 | 767 | NYSE | FRO | Thu, Aug 26, 2004 | 962.00 | 962.25 | 938.75 | 948.75 | 766 | NYSE | FRO | Wed, Aug 25, 2004 | 994.50 | 997.00 | 983.50 | 990.25 | 765 | NYSE | FRO | Tue, Aug 24, 2004 | 979.50 | 987.50 | 977.00 | 982.75 | 764 | NYSE | FRO | Mon, Aug 23, 2004 | 1007.50 | 1013.50 | 989.75 | 991.25 | 763 | NYSE | FRO | Fri, Aug 20, 2004 | 996.50 | 1008.00 | 992.50 | 1001.25 | 762 | NYSE | FRO | Thu, Aug 19, 2004 | 976.00 | 1018.75 | 976.00 | 994.25 | 761 | NYSE | FRO | Wed, Aug 18, 2004 | 957.00 | 962.25 | 942.50 | 962.25 | 760 | NYSE | FRO | Tue, Aug 17, 2004 | 960.25 | 972.50 | 945.50 | 945.50 | 759 | NYSE | FRO | Mon, Aug 16, 2004 | 940.00 | 952.75 | 935.25 | 952.75 | 758 | NYSE | FRO | Fri, Aug 13, 2004 | 928.00 | 928.75 | 909.00 | 917.75 | 757 | NYSE | FRO | Thu, Aug 12, 2004 | 907.50 | 912.50 | 887.50 | 887.50 | 756 | NYSE | FRO | Wed, Aug 11, 2004 | 900.00 | 914.75 | 891.50 | 914.50 | 755 | NYSE | FRO | Tue, Aug 10, 2004 | 901.25 | 914.75 | 896.75 | 908.25 | 754 | NYSE | FRO | Mon, Aug 9, 2004 | 893.75 | 911.00 | 885.50 | 899.25 | 753 | NYSE | FRO | Fri, Aug 6, 2004 | 892.50 | 896.25 | 856.25 | 862.00 | 752 | NYSE | FRO | Thu, Aug 5, 2004 | 915.25 | 920.00 | 876.25 | 881.25 | 751 | NYSE | FRO | Wed, Aug 4, 2004 | 915.00 | 925.00 | 905.00 | 905.25 | 750 | NYSE | FRO | Tue, Aug 3, 2004 | 932.50 | 932.75 | 892.50 | 917.25 | 749 | NYSE | FRO | Mon, Aug 2, 2004 | 950.00 | 958.00 | 936.25 | 945.25 | 748 | NYSE | FRO | Fri, Jul 30, 2004 | 957.50 | 968.75 | 955.50 | 958.75 | 747 | NYSE | FRO | Thu, Jul 29, 2004 | 932.50 | 955.25 | 932.50 | 950.50 | 746 | NYSE | FRO | Wed, Jul 28, 2004 | 925.25 | 953.50 | 923.00 | 950.75 | 745 | NYSE | FRO | Tue, Jul 27, 2004 | 893.25 | 922.00 | 893.25 | 918.75 | 744 | NYSE | FRO | Mon, Jul 26, 2004 | 925.00 | 930.00 | 893.75 | 895.75 | 743 | NYSE | FRO | Fri, Jul 23, 2004 | 910.00 | 930.00 | 908.75 | 923.75 | 742 | NYSE | FRO | Thu, Jul 22, 2004 | 940.25 | 943.50 | 900.00 | 917.00 | 741 | NYSE | FRO | Wed, Jul 21, 2004 | 966.00 | 978.75 | 946.50 | 950.00 | 740 | NYSE | FRO | Tue, Jul 20, 2004 | 926.25 | 947.50 | 922.75 | 946.50 | 739 | NYSE | FRO | Mon, Jul 19, 2004 | 922.75 | 937.50 | 916.25 | 933.25 | 738 | NYSE | FRO | Fri, Jul 16, 2004 | 953.75 | 955.50 | 930.00 | 934.25 | 737 | NYSE | FRO | Thu, Jul 15, 2004 | 929.50 | 944.75 | 921.50 | 929.75 | 736 | NYSE | FRO | Wed, Jul 14, 2004 | 875.00 | 922.50 | 865.00 | 907.00 | 735 | NYSE | FRO | Tue, Jul 13, 2004 | 900.00 | 907.50 | 889.75 | 889.75 | 734 | NYSE | FRO | Mon, Jul 12, 2004 | 969.50 | 977.50 | 920.00 | 935.00 | 733 | NYSE | FRO | Fri, Jul 9, 2004 | 978.25 | 994.75 | 975.00 | 990.00 | 732 | NYSE | FRO | Thu, Jul 8, 2004 | 929.50 | 941.25 | 929.50 | 932.50 | 731 | NYSE | FRO | Wed, Jul 7, 2004 | 902.50 | 923.50 | 901.00 | 916.00 | 730 | NYSE | FRO | Tue, Jul 6, 2004 | 874.75 | 887.50 | 869.00 | 882.75 | 729 | NYSE | FRO | Fri, Jul 2, 2004 | 863.50 | 865.00 | 851.00 | 854.50 | 728 | NYSE | FRO | Thu, Jul 1, 2004 | 861.50 | 879.75 | 861.50 | 866.75 | 727 | NYSE | FRO | Wed, Jun 30, 2004 | 859.50 | 865.00 | 850.00 | 862.75 | 726 | NYSE | FRO | Tue, Jun 29, 2004 | 852.50 | 860.00 | 845.25 | 850.00 | 725 | NYSE | FRO | Mon, Jun 28, 2004 | 837.25 | 846.25 | 835.00 | 842.25 | 724 | NYSE | FRO | Fri, Jun 25, 2004 | 809.75 | 824.25 | 809.75 | 821.00 | 723 | NYSE | FRO | Thu, Jun 24, 2004 | 800.00 | 810.00 | 795.25 | 796.00 | 722 | NYSE | FRO | Wed, Jun 23, 2004 | 777.50 | 797.50 | 777.50 | 794.25 | 721 | NYSE | FRO | Tue, Jun 22, 2004 | 769.25 | 776.75 | 760.00 | 772.50 | 720 | NYSE | FRO | Mon, Jun 21, 2004 | 791.25 | 804.75 | 784.25 | 790.25 | 719 | NYSE | FRO | Fri, Jun 18, 2004 | 811.50 | 824.50 | 802.50 | 815.50 | 718 | NYSE | FRO | Thu, Jun 17, 2004 | 783.75 | 814.75 | 777.50 | 812.75 | 717 | NYSE | FRO | Wed, Jun 16, 2004 | 981.50 | 1003.25 | 981.25 | 1000.50 | 716 | NYSE | FRO | Tue, Jun 15, 2004 | 946.75 | 966.25 | 946.75 | 961.25 | 715 | NYSE | FRO | Mon, Jun 14, 2004 | 946.25 | 954.50 | 939.50 | 943.75 | 714 | NYSE | FRO | Thu, Jun 10, 2004 | 952.50 | 963.75 | 952.00 | 952.50 | 713 | NYSE | FRO | Wed, Jun 9, 2004 | 987.50 | 992.50 | 957.50 | 961.25 | 712 | NYSE | FRO | Tue, Jun 8, 2004 | 973.50 | 993.75 | 973.50 | 987.00 | 711 | NYSE | FRO | Mon, Jun 7, 2004 | 955.00 | 974.75 | 955.00 | 973.50 | 710 | NYSE | FRO | Fri, Jun 4, 2004 | 972.25 | 972.25 | 952.50 | 961.25 | 709 | NYSE | FRO | Thu, Jun 3, 2004 | 925.00 | 980.00 | 925.00 | 967.25 | 708 | NYSE | FRO | Wed, Jun 2, 2004 | 965.00 | 965.75 | 915.00 | 920.00 | 707 | NYSE | FRO | Tue, Jun 1, 2004 | 912.50 | 948.00 | 906.75 | 943.75 | 706 | NYSE | FRO | Fri, May 28, 2004 | 877.50 | 884.25 | 867.50 | 880.50 | 705 | NYSE | FRO | Thu, May 27, 2004 | 847.50 | 858.50 | 842.25 | 857.00 | 704 | NYSE | FRO | Wed, May 26, 2004 | 843.50 | 843.75 | 830.00 | 836.00 | 703 | NYSE | FRO | Tue, May 25, 2004 | 831.25 | 846.00 | 827.50 | 841.00 | 702 | NYSE | FRO | Mon, May 24, 2004 | 822.50 | 837.50 | 814.00 | 817.25 | 701 | NYSE | FRO | Fri, May 21, 2004 | 805.00 | 808.50 | 794.50 | 804.00 | 700 | NYSE | FRO | Thu, May 20, 2004 | 798.25 | 805.00 | 790.50 | 790.75 | 699 | NYSE | FRO | Wed, May 19, 2004 | 785.00 | 804.50 | 785.00 | 797.25 | 698 | NYSE | FRO | Tue, May 18, 2004 | 756.75 | 768.75 | 743.75 | 765.50 | 697 | NYSE | FRO | Mon, May 17, 2004 | 762.75 | 767.50 | 753.75 | 757.50 | 696 | NYSE | FRO | Fri, May 14, 2004 | 746.00 | 764.75 | 745.75 | 757.00 | 695 | NYSE | FRO | Thu, May 13, 2004 | 718.75 | 733.75 | 716.25 | 733.00 | 694 | NYSE | FRO | Wed, May 12, 2004 | 692.25 | 694.75 | 670.00 | 690.25 | 693 | NYSE | FRO | Tue, May 11, 2004 | 677.50 | 677.50 | 662.50 | 670.00 | 692 | NYSE | FRO | Mon, May 10, 2004 | 653.75 | 653.75 | 609.00 | 638.50 | 691 | NYSE | FRO | Fri, May 7, 2004 | 673.75 | 681.00 | 668.50 | 669.50 | 690 | NYSE | FRO | Thu, May 6, 2004 | 696.50 | 696.50 | 678.75 | 691.25 | 689 | NYSE | FRO | Wed, May 5, 2004 | 708.00 | 708.25 | 690.00 | 690.00 | 688 | NYSE | FRO | Tue, May 4, 2004 | 694.00 | 695.50 | 680.25 | 687.50 | 687 | NYSE | FRO | Mon, May 3, 2004 | 649.25 | 656.25 | 635.50 | 655.75 | 686 | NYSE | FRO | Fri, Apr 30, 2004 | 648.00 | 658.75 | 631.25 | 636.25 | 685 | NYSE | FRO | Thu, Apr 29, 2004 | 671.00 | 687.25 | 633.50 | 648.50 | 684 | NYSE | FRO | Wed, Apr 28, 2004 | 700.00 | 703.25 | 680.25 | 680.25 | 683 | NYSE | FRO | Tue, Apr 27, 2004 | 735.25 | 738.75 | 725.00 | 728.25 | 682 | NYSE | FRO | Mon, Apr 26, 2004 | 747.00 | 765.75 | 745.25 | 749.00 | 681 | NYSE | FRO | Fri, Apr 23, 2004 | 739.25 | 751.75 | 739.00 | 744.50 | 680 | NYSE | FRO | Thu, Apr 22, 2004 | 729.75 | 747.25 | 729.75 | 745.00 | 679 | NYSE | FRO | Wed, Apr 21, 2004 | 738.25 | 740.75 | 725.25 | 737.00 | 678 | NYSE | FRO | Tue, Apr 20, 2004 | 752.50 | 767.50 | 751.75 | 752.00 | 677 | NYSE | FRO | Mon, Apr 19, 2004 | 703.75 | 725.50 | 703.75 | 725.00 | 676 | NYSE | FRO | Fri, Apr 16, 2004 | 706.25 | 715.25 | 705.75 | 712.00 | 675 | NYSE | FRO | Thu, Apr 15, 2004 | 715.75 | 724.25 | 696.25 | 706.25 | 674 | NYSE | FRO | Wed, Apr 14, 2004 | 711.25 | 718.75 | 700.00 | 711.75 | 673 | NYSE | FRO | Tue, Apr 13, 2004 | 761.25 | 766.25 | 722.50 | 723.75 | 672 | NYSE | FRO | Mon, Apr 12, 2004 | 746.25 | 755.00 | 740.50 | 755.00 | 671 | NYSE | FRO | Thu, Apr 8, 2004 | 752.50 | 755.50 | 741.25 | 745.00 | 670 | NYSE | FRO | Wed, Apr 7, 2004 | 752.50 | 756.25 | 740.25 | 750.00 | 669 | NYSE | FRO | Tue, Apr 6, 2004 | 750.00 | 761.25 | 743.75 | 756.50 | 668 | NYSE | FRO | Mon, Apr 5, 2004 | 765.00 | 777.50 | 765.00 | 768.00 | 667 | NYSE | FRO | Fri, Apr 2, 2004 | 750.50 | 761.50 | 746.50 | 760.00 | 666 | NYSE | FRO | Thu, Apr 1, 2004 | 741.75 | 742.25 | 735.00 | 735.00 | 665 | NYSE | FRO | Wed, Mar 31, 2004 | 711.25 | 723.75 | 711.25 | 721.25 | 664 | NYSE | FRO | Tue, Mar 30, 2004 | 705.50 | 718.50 | 702.50 | 715.25 | 663 | NYSE | FRO | Mon, Mar 29, 2004 | 702.50 | 715.75 | 702.50 | 715.50 | 662 | NYSE | FRO | Fri, Mar 26, 2004 | 669.25 | 684.50 | 669.25 | 684.25 | 661 | NYSE | FRO | Thu, Mar 25, 2004 | 675.00 | 684.25 | 670.50 | 678.75 | 660 | NYSE | FRO | Wed, Mar 24, 2004 | 673.50 | 683.50 | 670.00 | 671.50 | 659 | NYSE | FRO | Tue, Mar 23, 2004 | 650.50 | 666.00 | 645.00 | 661.00 | 658 | NYSE | FRO | Mon, Mar 22, 2004 | 666.50 | 666.50 | 627.50 | 651.00 | 657 | NYSE | FRO | Fri, Mar 19, 2004 | 696.25 | 702.25 | 687.50 | 691.75 | 656 | NYSE | FRO | Thu, Mar 18, 2004 | 729.00 | 730.00 | 715.00 | 722.00 | 655 | NYSE | FRO | Wed, Mar 17, 2004 | 723.00 | 740.00 | 720.00 | 734.75 | 654 | NYSE | FRO | Tue, Mar 16, 2004 | 732.25 | 746.00 | 727.50 | 738.75 | 653 | NYSE | FRO | Mon, Mar 15, 2004 | 713.00 | 724.75 | 706.25 | 708.50 | 652 | NYSE | FRO | Fri, Mar 12, 2004 | 737.50 | 750.00 | 736.25 | 749.50 | 651 | NYSE | FRO | Thu, Mar 11, 2004 | 721.50 | 750.00 | 715.00 | 732.00 | 650 | NYSE | FRO | Wed, Mar 10, 2004 | 775.00 | 796.75 | 755.00 | 755.50 | 649 | NYSE | FRO | Tue, Mar 9, 2004 | 890.00 | 897.25 | 878.75 | 881.25 | 648 | NYSE | FRO | Mon, Mar 8, 2004 | 873.75 | 890.75 | 873.75 | 877.50 | 647 | NYSE | FRO | Fri, Mar 5, 2004 | 842.50 | 850.00 | 841.25 | 846.25 | 646 | NYSE | FRO | Thu, Mar 4, 2004 | 824.75 | 838.00 | 824.25 | 824.25 | 645 | NYSE | FRO | Wed, Mar 3, 2004 | 831.25 | 834.25 | 810.00 | 817.25 | 644 | NYSE | FRO | Tue, Mar 2, 2004 | 827.50 | 857.50 | 827.50 | 848.00 | 643 | NYSE | FRO | Mon, Mar 1, 2004 | 817.50 | 820.00 | 808.75 | 813.50 | 642 | NYSE | FRO | Fri, Feb 27, 2004 | 800.00 | 811.25 | 795.00 | 811.25 | 641 | NYSE | FRO | Thu, Feb 26, 2004 | 766.00 | 777.00 | 762.50 | 773.75 | 640 | NYSE | FRO | Wed, Feb 25, 2004 | 767.50 | 769.50 | 761.25 | 768.50 | 639 | NYSE | FRO | Tue, Feb 24, 2004 | 761.25 | 770.25 | 752.50 | 763.25 | 638 | NYSE | FRO | Mon, Feb 23, 2004 | 785.00 | 793.75 | 775.00 | 775.50 | 637 | NYSE | FRO | Fri, Feb 20, 2004 | 773.50 | 774.75 | 760.00 | 767.50 | 636 | NYSE | FRO | Thu, Feb 19, 2004 | 766.25 | 767.50 | 752.75 | 758.75 | 635 | NYSE | FRO | Wed, Feb 18, 2004 | 777.50 | 777.75 | 756.50 | 757.00 | 634 | NYSE | FRO | Tue, Feb 17, 2004 | 758.75 | 762.50 | 753.50 | 757.50 | 633 | NYSE | FRO | Fri, Feb 13, 2004 | 760.00 | 760.00 | 728.75 | 737.25 | 632 | NYSE | FRO | Thu, Feb 12, 2004 | 756.25 | 781.00 | 756.25 | 775.50 | 631 | NYSE | FRO | Wed, Feb 11, 2004 | 745.00 | 771.25 | 744.00 | 764.25 | 630 | NYSE | FRO | Tue, Feb 10, 2004 | 745.00 | 745.00 | 730.50 | 740.25 | 629 | NYSE | FRO | Mon, Feb 9, 2004 | 750.00 | 761.75 | 747.50 | 759.00 | 628 | NYSE | FRO | Fri, Feb 6, 2004 | 733.75 | 739.50 | 731.25 | 739.50 | 627 | NYSE | FRO | Thu, Feb 5, 2004 | 730.00 | 736.75 | 726.75 | 729.50 | 626 | NYSE | FRO | Wed, Feb 4, 2004 | 736.00 | 736.00 | 718.75 | 721.50 | 625 | NYSE | FRO | Tue, Feb 3, 2004 | 742.00 | 743.50 | 730.00 | 736.75 | 624 | NYSE | FRO | Mon, Feb 2, 2004 | 742.75 | 746.50 | 730.25 | 730.25 | 623 | NYSE | FRO | Fri, Jan 30, 2004 | 722.50 | 733.75 | 721.75 | 733.75 | 622 | NYSE | FRO | Thu, Jan 29, 2004 | 711.25 | 715.00 | 688.00 | 694.25 | 621 | NYSE | FRO | Wed, Jan 28, 2004 | 763.75 | 763.75 | 734.50 | 736.75 | 620 | NYSE | FRO | Tue, Jan 27, 2004 | 762.50 | 780.00 | 762.50 | 774.00 | 619 | NYSE | FRO | Mon, Jan 26, 2004 | 772.75 | 774.00 | 762.50 | 767.50 | 618 | NYSE | FRO | Fri, Jan 23, 2004 | 768.75 | 782.50 | 765.00 | 770.00 | 617 | NYSE | FRO | Thu, Jan 22, 2004 | 759.25 | 763.50 | 750.50 | 750.50 | 616 | NYSE | FRO | Wed, Jan 21, 2004 | 754.00 | 762.00 | 747.75 | 760.50 | 615 | NYSE | FRO | Tue, Jan 20, 2004 | 756.50 | 767.50 | 753.50 | 762.00 | 614 | NYSE | FRO | Fri, Jan 16, 2004 | 740.00 | 748.75 | 730.25 | 746.25 | 613 | NYSE | FRO | Thu, Jan 15, 2004 | 754.75 | 754.75 | 744.00 | 746.50 | 612 | NYSE | FRO | Wed, Jan 14, 2004 | 737.50 | 741.50 | 730.75 | 741.50 | 611 | NYSE | FRO | Tue, Jan 13, 2004 | 730.00 | 732.50 | 723.75 | 727.00 | 610 | NYSE | FRO | Mon, Jan 12, 2004 | 716.75 | 729.00 | 700.00 | 711.25 | 609 | NYSE | FRO | Fri, Jan 9, 2004 | 682.50 | 693.25 | 672.50 | 672.50 | 608 | NYSE | FRO | Thu, Jan 8, 2004 | 682.50 | 691.25 | 670.75 | 691.25 | 607 | NYSE | FRO | Wed, Jan 7, 2004 | 671.25 | 675.00 | 660.00 | 667.50 | 606 | NYSE | FRO | Tue, Jan 6, 2004 | 640.75 | 652.00 | 637.50 | 644.25 | 605 | NYSE | FRO | Mon, Jan 5, 2004 | 651.25 | 669.75 | 651.25 | 668.50 | 604 | NYSE | FRO | Fri, Jan 2, 2004 | 644.25 | 655.00 | 644.25 | 648.50 | 603 | NYSE | FRO | Wed, Dec 31, 2003 | 638.75 | 640.00 | 635.25 | 636.75 | 602 | NYSE | FRO | Tue, Dec 30, 2003 | 635.00 | 647.50 | 633.00 | 641.00 | 601 | NYSE | FRO | Mon, Dec 29, 2003 | 679.50 | 680.00 | 660.00 | 663.75 | 600 | NYSE | FRO | Fri, Dec 26, 2003 | 676.25 | 692.25 | 676.25 | 685.00 | 599 | NYSE | FRO | Wed, Dec 24, 2003 | 655.00 | 673.00 | 653.25 | 672.25 | 598 | NYSE | FRO | Tue, Dec 23, 2003 | 652.50 | 659.75 | 648.75 | 655.00 | 597 | NYSE | FRO | Mon, Dec 22, 2003 | 655.25 | 666.25 | 646.25 | 652.50 | 596 | NYSE | FRO | Fri, Dec 19, 2003 | 661.25 | 675.00 | 658.75 | 658.75 | 595 | NYSE | FRO | Thu, Dec 18, 2003 | 654.00 | 666.00 | 654.00 | 665.75 | 594 | NYSE | FRO | Wed, Dec 17, 2003 | 628.50 | 641.25 | 624.25 | 637.25 | 593 | NYSE | FRO | Tue, Dec 16, 2003 | 624.25 | 635.00 | 619.00 | 634.50 | 592 | NYSE | FRO | Mon, Dec 15, 2003 | 629.50 | 632.50 | 617.50 | 618.75 | 591 | NYSE | FRO | Fri, Dec 12, 2003 | 595.00 | 607.50 | 595.00 | 605.50 | 590 | NYSE | FRO | Thu, Dec 11, 2003 | 602.50 | 615.00 | 597.25 | 612.50 | 589 | NYSE | FRO | Wed, Dec 10, 2003 | 627.50 | 631.00 | 608.25 | 616.50 | 588 | NYSE | FRO | Tue, Dec 9, 2003 | 606.00 | 630.00 | 606.00 | 623.75 | 587 | NYSE | FRO | Mon, Dec 8, 2003 | 581.50 | 604.50 | 575.00 | 603.75 | 586 | NYSE | FRO | Fri, Dec 5, 2003 | 580.00 | 597.00 | 580.00 | 589.00 | 585 | NYSE | FRO | Thu, Dec 4, 2003 | 550.00 | 570.00 | 547.50 | 565.25 | 584 | NYSE | FRO | Wed, Dec 3, 2003 | 527.00 | 527.25 | 518.25 | 518.25 | 583 | NYSE | FRO | Tue, Dec 2, 2003 | 518.00 | 528.25 | 517.50 | 526.75 | 582 | NYSE | FRO | Mon, Dec 1, 2003 | 525.00 | 528.25 | 516.25 | 523.00 | 581 | NYSE | FRO | Fri, Nov 28, 2003 | 530.00 | 530.00 | 525.00 | 530.00 | 580 | NYSE | FRO | Wed, Nov 26, 2003 | 537.50 | 546.00 | 537.50 | 542.50 | 579 | NYSE | FRO | Tue, Nov 25, 2003 | 535.25 | 537.00 | 534.75 | 536.00 | 578 | NYSE | FRO | Mon, Nov 24, 2003 | 527.75 | 528.25 | 525.50 | 526.75 | 577 | NYSE | FRO | Fri, Nov 21, 2003 | 527.50 | 528.75 | 523.50 | 528.50 | 576 | NYSE | FRO | Thu, Nov 20, 2003 | 533.75 | 535.00 | 527.50 | 527.50 | 575 | NYSE | FRO | Wed, Nov 19, 2003 | 528.75 | 536.75 | 528.75 | 535.00 | 574 | NYSE | FRO | Tue, Nov 18, 2003 | 520.00 | 528.75 | 516.75 | 526.25 | 573 | NYSE | FRO | Mon, Nov 17, 2003 | 528.75 | 532.25 | 520.00 | 527.75 | 572 | NYSE | FRO | Fri, Nov 14, 2003 | 528.75 | 540.25 | 525.50 | 534.50 | 571 | NYSE | FRO | Thu, Nov 13, 2003 | 515.75 | 528.50 | 513.00 | 518.75 | 570 | NYSE | FRO | Wed, Nov 12, 2003 | 497.50 | 500.00 | 496.25 | 500.00 | 569 | NYSE | FRO | Tue, Nov 11, 2003 | 494.50 | 499.00 | 491.25 | 492.25 | 568 | NYSE | FRO | Mon, Nov 10, 2003 | 507.25 | 509.00 | 503.75 | 506.50 | 567 | NYSE | FRO | Fri, Nov 7, 2003 | 496.00 | 509.00 | 496.00 | 507.25 | 566 | NYSE | FRO | Thu, Nov 6, 2003 | 507.50 | 515.00 | 507.00 | 512.75 | 565 | NYSE | FRO | Wed, Nov 5, 2003 | 504.75 | 511.25 | 501.25 | 505.50 | 564 | NYSE | FRO | Tue, Nov 4, 2003 | 500.00 | 507.50 | 498.75 | 505.00 | 563 | NYSE | FRO | Mon, Nov 3, 2003 | 486.75 | 490.50 | 481.25 | 488.25 | 562 | NYSE | FRO | Fri, Oct 31, 2003 | 486.50 | 488.75 | 480.75 | 483.50 | 561 | NYSE | FRO | Thu, Oct 30, 2003 | 465.50 | 468.00 | 461.50 | 465.75 | 560 | NYSE | FRO | Wed, Oct 29, 2003 | 465.00 | 465.00 | 455.25 | 456.25 | 559 | NYSE | FRO | Tue, Oct 28, 2003 | 474.25 | 474.75 | 464.00 | 467.00 | 558 | NYSE | FRO | Mon, Oct 27, 2003 | 473.75 | 475.50 | 472.00 | 475.00 | 557 | NYSE | FRO | Fri, Oct 24, 2003 | 458.50 | 463.25 | 455.00 | 458.25 | 556 | NYSE | FRO | Thu, Oct 23, 2003 | 436.00 | 439.50 | 429.00 | 439.50 | 555 | NYSE | FRO | Wed, Oct 22, 2003 | 438.75 | 439.25 | 431.25 | 435.75 | 554 | NYSE | FRO | Tue, Oct 21, 2003 | 438.50 | 442.75 | 436.75 | 438.50 | 553 | NYSE | FRO | Mon, Oct 20, 2003 | 439.25 | 439.75 | 434.50 | 436.25 | 552 | NYSE | FRO | Fri, Oct 17, 2003 | 441.50 | 446.25 | 437.75 | 442.00 | 551 | NYSE | FRO | Thu, Oct 16, 2003 | 437.50 | 437.50 | 431.75 | 431.75 | 550 | NYSE | FRO | Wed, Oct 15, 2003 | 443.75 | 446.25 | 432.00 | 433.75 | 549 | NYSE | FRO | Tue, Oct 14, 2003 | 429.75 | 434.25 | 427.50 | 431.50 | 548 | NYSE | FRO | Mon, Oct 13, 2003 | 427.50 | 439.00 | 425.00 | 431.75 | 547 | NYSE | FRO | Fri, Oct 10, 2003 | 431.75 | 436.25 | 428.00 | 435.50 | 546 | NYSE | FRO | Thu, Oct 9, 2003 | 420.50 | 422.50 | 415.75 | 421.25 | 545 | NYSE | FRO | Wed, Oct 8, 2003 | 437.50 | 439.00 | 423.75 | 429.50 | 544 | NYSE | FRO | Tue, Oct 7, 2003 | 442.75 | 442.75 | 426.25 | 434.50 | 543 | NYSE | FRO | Mon, Oct 6, 2003 | 427.00 | 437.00 | 424.50 | 436.50 | 542 | NYSE | FRO | Fri, Oct 3, 2003 | 425.00 | 427.25 | 417.50 | 418.75 | 541 | NYSE | FRO | Thu, Oct 2, 2003 | 397.00 | 411.00 | 397.00 | 410.00 | 540 | NYSE | FRO | Wed, Oct 1, 2003 | 396.00 | 398.75 | 386.75 | 397.50 | 539 | NYSE | FRO | Tue, Sep 30, 2003 | 423.75 | 432.00 | 418.50 | 418.75 | 538 | NYSE | FRO | Mon, Sep 29, 2003 | 436.00 | 442.50 | 430.00 | 442.25 | 537 | NYSE | FRO | Fri, Sep 26, 2003 | 423.75 | 425.00 | 417.00 | 424.00 | 536 | NYSE | FRO | Thu, Sep 25, 2003 | 422.50 | 425.00 | 412.50 | 412.75 | 535 | NYSE | FRO | Wed, Sep 24, 2003 | 448.50 | 449.50 | 433.75 | 438.00 | 534 | NYSE | FRO | Tue, Sep 23, 2003 | 467.50 | 476.75 | 467.00 | 470.25 | 533 | NYSE | FRO | Mon, Sep 22, 2003 | 466.25 | 468.00 | 452.50 | 465.25 | 532 | NYSE | FRO | Fri, Sep 19, 2003 | 479.00 | 480.75 | 475.00 | 476.25 | 531 | NYSE | FRO | Thu, Sep 18, 2003 | 483.50 | 484.00 | 471.25 | 477.50 | 530 | NYSE | FRO | Wed, Sep 17, 2003 | 493.75 | 497.25 | 490.50 | 493.50 | 529 | NYSE | FRO | Tue, Sep 16, 2003 | 487.50 | 494.75 | 485.00 | 490.25 | 528 | NYSE | FRO | Mon, Sep 15, 2003 | 480.00 | 489.25 | 480.00 | 481.25 | 527 | NYSE | FRO | Fri, Sep 12, 2003 | 461.25 | 474.25 | 459.50 | 467.00 | 526 | NYSE | FRO | Thu, Sep 11, 2003 | 459.00 | 461.25 | 450.00 | 453.75 | 525 | NYSE | FRO | Wed, Sep 10, 2003 | 468.25 | 469.00 | 453.75 | 454.25 | 524 | NYSE | FRO | Tue, Sep 9, 2003 | 482.50 | 487.50 | 477.25 | 480.00 | 523 | NYSE | FRO | Mon, Sep 8, 2003 | 481.25 | 486.25 | 478.75 | 482.50 | 522 | NYSE | FRO | Fri, Sep 5, 2003 | 475.00 | 486.50 | 475.00 | 478.75 | 521 | NYSE | FRO | Thu, Sep 4, 2003 | 450.00 | 462.50 | 447.50 | 462.50 | 520 | NYSE | FRO | Wed, Sep 3, 2003 | 435.25 | 442.50 | 431.25 | 439.75 | 519 | NYSE | FRO | Tue, Sep 2, 2003 | 439.25 | 439.75 | 427.50 | 434.00 | 518 | NYSE | FRO | Fri, Aug 29, 2003 | 408.75 | 416.75 | 408.75 | 415.00 | 517 | NYSE | FRO | Thu, Aug 28, 2003 | 395.00 | 397.50 | 390.75 | 396.75 | 516 | NYSE | FRO | Wed, Aug 27, 2003 | 390.00 | 391.75 | 388.00 | 389.25 | 515 | NYSE | FRO | Tue, Aug 26, 2003 | 386.25 | 390.00 | 386.25 | 387.50 | 514 | NYSE | FRO | Mon, Aug 25, 2003 | 387.75 | 393.00 | 385.25 | 386.75 | 513 | NYSE | FRO | Fri, Aug 22, 2003 | 391.25 | 395.00 | 390.50 | 391.50 | 512 | NYSE | FRO | Thu, Aug 21, 2003 | 378.75 | 392.25 | 375.75 | 389.25 | 511 | NYSE | FRO | Wed, Aug 20, 2003 | 358.75 | 363.25 | 358.75 | 360.00 | 510 | NYSE | FRO | Tue, Aug 19, 2003 | 367.75 | 368.50 | 363.25 | 366.00 | 509 | NYSE | FRO | Mon, Aug 18, 2003 | 366.50 | 373.75 | 365.00 | 370.00 | 508 | NYSE | FRO | Fri, Aug 15, 2003 | 353.75 | 358.75 | 353.75 | 357.00 | 507 | NYSE | FRO | Thu, Aug 14, 2003 | 347.00 | 356.75 | 347.00 | 352.25 | 506 | NYSE | FRO | Wed, Aug 13, 2003 | 373.75 | 386.25 | 371.25 | 381.75 | 505 | NYSE | FRO | Tue, Aug 12, 2003 | 389.50 | 398.75 | 387.75 | 397.75 | 504 | NYSE | FRO | Mon, Aug 11, 2003 | 395.25 | 403.50 | 395.25 | 398.75 | 503 | NYSE | FRO | Fri, Aug 8, 2003 | 388.50 | 395.00 | 386.25 | 394.50 | 502 | NYSE | FRO | Thu, Aug 7, 2003 | 382.75 | 391.00 | 378.25 | 388.00 | 501 | NYSE | FRO | Wed, Aug 6, 2003 | 401.75 | 402.00 | 395.00 | 399.25 | 500 | NYSE | FRO | Tue, Aug 5, 2003 | 417.00 | 417.00 | 403.00 | 403.00 | 499 | NYSE | FRO | Mon, Aug 4, 2003 | 433.25 | 433.25 | 418.75 | 425.00 | 498 | NYSE | FRO | Fri, Aug 1, 2003 | 393.75 | 404.00 | 392.50 | 397.25 | 497 | NYSE | FRO | Thu, Jul 31, 2003 | 378.00 | 388.00 | 378.00 | 386.50 | 496 | NYSE | FRO | Wed, Jul 30, 2003 | 375.00 | 377.50 | 370.00 | 372.50 | 495 | NYSE | FRO | Tue, Jul 29, 2003 | 380.00 | 382.50 | 378.25 | 379.75 | 494 | NYSE | FRO | Mon, Jul 28, 2003 | 380.00 | 383.50 | 376.50 | 380.00 | 493 | NYSE | FRO | Fri, Jul 25, 2003 | 378.50 | 381.25 | 376.00 | 380.00 | 492 | NYSE | FRO | Thu, Jul 24, 2003 | 386.25 | 386.25 | 377.25 | 378.50 | 491 | NYSE | FRO | Wed, Jul 23, 2003 | 368.75 | 370.00 | 364.00 | 368.50 | 490 | NYSE | FRO | Tue, Jul 22, 2003 | 358.75 | 361.75 | 354.00 | 359.25 | 489 | NYSE | FRO | Mon, Jul 21, 2003 | 363.00 | 365.00 | 359.00 | 359.25 | 488 | NYSE | FRO | Fri, Jul 18, 2003 | 352.00 | 367.25 | 352.00 | 367.25 | 487 | NYSE | FRO | Thu, Jul 17, 2003 | 353.75 | 354.50 | 350.00 | 350.50 | 486 | NYSE | FRO | Wed, Jul 16, 2003 | 367.25 | 367.25 | 357.25 | 359.00 | 485 | NYSE | FRO | Tue, Jul 15, 2003 | 370.75 | 375.00 | 368.75 | 370.00 | 484 | NYSE | FRO | Mon, Jul 14, 2003 | 353.50 | 357.75 | 353.25 | 357.75 | 483 | NYSE | FRO | Fri, Jul 11, 2003 | 340.00 | 347.00 | 340.00 | 345.50 | 482 | NYSE | FRO | Thu, Jul 10, 2003 | 336.75 | 342.25 | 335.00 | 340.25 | 481 | NYSE | FRO | Wed, Jul 9, 2003 | 338.25 | 347.50 | 338.25 | 344.50 | 480 | NYSE | FRO | Tue, Jul 8, 2003 | 343.75 | 351.25 | 343.75 | 350.00 | 479 | NYSE | FRO | Mon, Jul 7, 2003 | 344.75 | 350.25 | 340.00 | 345.00 | 478 | NYSE | FRO | Thu, Jul 3, 2003 | 358.50 | 360.25 | 356.50 | 357.00 | 477 | NYSE | FRO | Wed, Jul 2, 2003 | 367.00 | 372.50 | 366.25 | 370.00 | 476 | NYSE | FRO | Tue, Jul 1, 2003 | 356.00 | 364.75 | 352.00 | 364.50 | 475 | NYSE | FRO | Mon, Jun 30, 2003 | 354.75 | 359.00 | 350.00 | 355.50 | 474 | NYSE | FRO | Fri, Jun 27, 2003 | 361.75 | 366.25 | 359.00 | 359.00 | 473 | NYSE | FRO | Thu, Jun 26, 2003 | 356.25 | 362.50 | 355.25 | 361.75 | 472 | NYSE | FRO | Wed, Jun 25, 2003 | 349.50 | 355.75 | 348.75 | 352.25 | 471 | NYSE | FRO | Tue, Jun 24, 2003 | 339.00 | 350.50 | 339.00 | 350.00 | 470 | NYSE | FRO | Mon, Jun 23, 2003 | 339.75 | 349.25 | 335.50 | 345.50 | 469 | NYSE | FRO | Fri, Jun 20, 2003 | 373.75 | 380.00 | 370.25 | 375.00 | 468 | NYSE | FRO | Thu, Jun 19, 2003 | 385.00 | 390.00 | 380.00 | 385.50 | 467 | NYSE | FRO | Wed, Jun 18, 2003 | 415.00 | 421.25 | 412.50 | 416.25 | 466 | NYSE | FRO | Tue, Jun 17, 2003 | 408.00 | 413.75 | 402.50 | 407.75 | 465 | NYSE | FRO | Mon, Jun 16, 2003 | 396.50 | 396.50 | 390.50 | 391.75 | 464 | NYSE | FRO | Fri, Jun 13, 2003 | 401.00 | 402.50 | 394.75 | 398.75 | 463 | NYSE | FRO | Thu, Jun 12, 2003 | 403.75 | 407.00 | 401.25 | 405.25 | 462 | NYSE | FRO | Wed, Jun 11, 2003 | 389.50 | 400.00 | 387.00 | 394.50 | 461 | NYSE | FRO | Tue, Jun 10, 2003 | 375.75 | 388.75 | 373.75 | 386.00 | 460 | NYSE | FRO | Mon, Jun 9, 2003 | 385.00 | 388.75 | 383.25 | 387.00 | 459 | NYSE | FRO | Fri, Jun 6, 2003 | 382.75 | 385.00 | 382.50 | 383.00 | 458 | NYSE | FRO | Thu, Jun 5, 2003 | 372.00 | 382.00 | 371.50 | 382.00 | 457 | NYSE | FRO | Wed, Jun 4, 2003 | 370.25 | 372.50 | 368.75 | 371.25 | 456 | NYSE | FRO | Tue, Jun 3, 2003 | 368.25 | 368.25 | 363.75 | 366.25 | 455 | NYSE | FRO | Mon, Jun 2, 2003 | 368.25 | 372.25 | 367.00 | 370.25 | 454 | NYSE | FRO | Fri, May 30, 2003 | 364.50 | 364.50 | 352.50 | 362.50 | 453 | NYSE | FRO | Thu, May 29, 2003 | 366.25 | 370.00 | 366.25 | 366.75 | 452 | NYSE | FRO | Wed, May 28, 2003 | 365.00 | 368.00 | 363.75 | 365.75 | 451 | NYSE | FRO | Tue, May 27, 2003 | 364.00 | 365.50 | 362.50 | 365.50 | 450 | NYSE | FRO | Fri, May 23, 2003 | 351.75 | 355.00 | 350.00 | 352.25 | 449 | NYSE | FRO | Thu, May 22, 2003 | 325.00 | 332.25 | 323.75 | 330.00 | 448 | NYSE | FRO | Wed, May 21, 2003 | 318.75 | 325.25 | 317.75 | 325.00 | 447 | NYSE | FRO | Tue, May 20, 2003 | 323.75 | 329.50 | 323.75 | 325.25 | 446 | NYSE | FRO | Mon, May 19, 2003 | 332.75 | 333.25 | 323.00 | 323.00 | 445 | NYSE | FRO | Fri, May 16, 2003 | 312.50 | 323.75 | 312.50 | 323.00 | 444 | NYSE | FRO | Thu, May 15, 2003 | 337.50 | 338.75 | 335.50 | 338.00 | 443 | NYSE | FRO | Wed, May 14, 2003 | 349.75 | 355.00 | 348.25 | 349.50 | 442 | NYSE | FRO | Tue, May 13, 2003 | 322.50 | 332.50 | 322.50 | 332.00 | 441 | NYSE | FRO | Mon, May 12, 2003 | 325.00 | 331.25 | 325.00 | 331.00 | 440 | NYSE | FRO | Fri, May 9, 2003 | 313.75 | 322.25 | 312.75 | 321.50 | 439 | NYSE | FRO | Thu, May 8, 2003 | 291.25 | 295.00 | 286.25 | 295.00 | 438 | NYSE | FRO | Wed, May 7, 2003 | 278.25 | 292.50 | 278.25 | 291.25 | 437 | NYSE | FRO | Tue, May 6, 2003 | 271.25 | 277.25 | 270.75 | 275.00 | 436 | NYSE | FRO | Mon, May 5, 2003 | 253.75 | 261.00 | 250.00 | 261.00 | 435 | NYSE | FRO | Fri, May 2, 2003 | 258.75 | 262.25 | 257.50 | 258.75 | 434 | NYSE | FRO | Thu, May 1, 2003 | 269.25 | 271.25 | 268.75 | 269.75 | 433 | NYSE | FRO | Wed, Apr 30, 2003 | 267.50 | 270.00 | 263.75 | 270.00 | 432 | NYSE | FRO | Tue, Apr 29, 2003 | 283.75 | 288.75 | 280.75 | 288.25 | 431 | NYSE | FRO | Mon, Apr 28, 2003 | 295.00 | 300.25 | 295.00 | 300.00 | 430 | NYSE | FRO | Fri, Apr 25, 2003 | 287.75 | 289.75 | 284.25 | 288.50 | 429 | NYSE | FRO | Thu, Apr 24, 2003 | 301.00 | 301.00 | 293.75 | 296.75 | 428 | NYSE | FRO | Wed, Apr 23, 2003 | 303.75 | 309.00 | 303.75 | 309.00 | 427 | NYSE | FRO | Tue, Apr 22, 2003 | 302.50 | 306.25 | 300.00 | 305.50 | 426 | NYSE | FRO | Mon, Apr 21, 2003 | 308.50 | 312.75 | 307.75 | 311.00 | 425 | NYSE | FRO | Thu, Apr 17, 2003 | 312.50 | 312.50 | 307.50 | 309.00 | 424 | NYSE | FRO | Wed, Apr 16, 2003 | 311.75 | 311.75 | 307.50 | 308.75 | 423 | NYSE | FRO | Tue, Apr 15, 2003 | 308.00 | 308.00 | 302.50 | 306.00 | 422 | NYSE | FRO | Mon, Apr 14, 2003 | 305.00 | 312.50 | 303.75 | 312.50 | 421 | NYSE | FRO | Fri, Apr 11, 2003 | 292.50 | 299.75 | 291.25 | 297.75 | 420 | NYSE | FRO | Thu, Apr 10, 2003 | 287.50 | 291.75 | 286.75 | 290.25 | 419 | NYSE | FRO | Wed, Apr 9, 2003 | 295.00 | 298.25 | 291.50 | 295.00 | 418 | NYSE | FRO | Tue, Apr 8, 2003 | 286.25 | 290.00 | 285.00 | 288.50 | 417 | NYSE | FRO | Mon, Apr 7, 2003 | 286.25 | 287.50 | 278.75 | 279.00 | 416 | NYSE | FRO | Fri, Apr 4, 2003 | 270.00 | 280.00 | 269.50 | 279.00 | 415 | NYSE | FRO | Thu, Apr 3, 2003 | 270.00 | 270.25 | 262.75 | 265.75 | 414 | NYSE | FRO | Wed, Apr 2, 2003 | 275.00 | 277.75 | 275.00 | 277.50 | 413 | NYSE | FRO | Tue, Apr 1, 2003 | 262.50 | 267.50 | 262.50 | 266.75 | 412 | NYSE | FRO | Mon, Mar 31, 2003 | 269.75 | 270.00 | 264.75 | 268.75 | 411 | NYSE | FRO | Fri, Mar 28, 2003 | 267.50 | 272.50 | 267.50 | 272.25 | 410 | NYSE | FRO | Thu, Mar 27, 2003 | 268.75 | 268.75 | 265.75 | 268.75 | 409 | NYSE | FRO | Wed, Mar 26, 2003 | 272.50 | 274.50 | 267.75 | 268.25 | 408 | NYSE | FRO | Tue, Mar 25, 2003 | 263.75 | 272.75 | 263.75 | 272.50 | 407 | NYSE | FRO | Mon, Mar 24, 2003 | 250.00 | 255.00 | 247.00 | 251.25 | 406 | NYSE | FRO | Fri, Mar 21, 2003 | 253.50 | 255.25 | 251.25 | 254.75 | 405 | NYSE | FRO | Thu, Mar 20, 2003 | 247.75 | 254.00 | 243.75 | 253.50 | 404 | NYSE | FRO | Wed, Mar 19, 2003 | 259.50 | 262.75 | 258.75 | 262.50 | 403 | NYSE | FRO | Tue, Mar 18, 2003 | 262.50 | 262.50 | 252.50 | 260.75 | 402 | NYSE | FRO | Mon, Mar 17, 2003 | 276.25 | 280.50 | 273.00 | 275.50 | 401 | NYSE | FRO | Fri, Mar 14, 2003 | 288.00 | 288.00 | 275.75 | 281.75 | 400 | NYSE | FRO | Thu, Mar 13, 2003 | 289.50 | 290.75 | 286.25 | 290.50 | 399 | NYSE | FRO | Wed, Mar 12, 2003 | 284.25 | 287.25 | 284.00 | 286.25 | 398 | NYSE | FRO | Tue, Mar 11, 2003 | 278.25 | 285.25 | 278.25 | 285.00 | 397 | NYSE | FRO | Mon, Mar 10, 2003 | 287.50 | 290.00 | 283.75 | 285.00 | 396 | NYSE | FRO | Fri, Mar 7, 2003 | 280.00 | 292.50 | 278.75 | 288.50 | 395 | NYSE | FRO | Thu, Mar 6, 2003 | 271.25 | 277.25 | 271.25 | 277.25 | 394 | NYSE | FRO | Wed, Mar 5, 2003 | 273.75 | 278.50 | 273.75 | 276.50 | 393 | NYSE | FRO | Tue, Mar 4, 2003 | 268.75 | 271.00 | 265.25 | 265.75 | 392 | NYSE | FRO | Mon, Mar 3, 2003 | 273.25 | 275.00 | 268.75 | 271.75 | 391 | NYSE | FRO | Fri, Feb 28, 2003 | 262.50 | 272.25 | 261.50 | 271.00 | 390 | NYSE | FRO | Thu, Feb 27, 2003 | 239.00 | 241.00 | 235.00 | 241.00 | 389 | NYSE | FRO | Wed, Feb 26, 2003 | 237.75 | 240.50 | 237.75 | 239.75 | 388 | NYSE | FRO | Tue, Feb 25, 2003 | 234.25 | 240.75 | 231.25 | 239.25 | 387 | NYSE | FRO | Mon, Feb 24, 2003 | 248.75 | 248.75 | 245.00 | 247.50 | 386 | NYSE | FRO | Fri, Feb 21, 2003 | 251.00 | 258.75 | 250.00 | 256.25 | 385 | NYSE | FRO | Thu, Feb 20, 2003 | 256.25 | 258.75 | 247.50 | 249.75 | 384 | NYSE | FRO | Wed, Feb 19, 2003 | 258.75 | 262.75 | 258.00 | 262.25 | 383 | NYSE | FRO | Tue, Feb 18, 2003 | 260.00 | 260.00 | 256.25 | 257.75 | 382 | NYSE | FRO | Fri, Feb 14, 2003 | 257.50 | 262.50 | 256.25 | 262.50 | 381 | NYSE | FRO | Thu, Feb 13, 2003 | 258.50 | 262.00 | 253.75 | 260.00 | 380 | NYSE | FRO | Wed, Feb 12, 2003 | 246.50 | 254.00 | 246.50 | 252.75 | 379 | NYSE | FRO | Tue, Feb 11, 2003 | 234.00 | 236.25 | 231.00 | 233.75 | 378 | NYSE | FRO | Mon, Feb 10, 2003 | 225.75 | 231.25 | 223.25 | 230.00 | 377 | NYSE | FRO | Fri, Feb 7, 2003 | 228.75 | 233.00 | 227.50 | 230.50 | 376 | NYSE | FRO | Thu, Feb 6, 2003 | 233.00 | 234.50 | 227.25 | 227.50 | 375 | NYSE | FRO | Wed, Feb 5, 2003 | 241.25 | 242.25 | 238.00 | 241.25 | 374 | NYSE | FRO | Tue, Feb 4, 2003 | 241.25 | 243.75 | 238.75 | 238.75 | 373 | NYSE | FRO | Mon, Feb 3, 2003 | 242.50 | 246.25 | 239.50 | 244.50 | 372 | NYSE | FRO | Fri, Jan 31, 2003 | 256.25 | 266.25 | 256.25 | 265.25 | 371 | NYSE | FRO | Thu, Jan 30, 2003 | 246.25 | 250.00 | 245.00 | 246.25 | 370 | NYSE | FRO | Wed, Jan 29, 2003 | 237.50 | 246.25 | 235.25 | 244.25 | 369 | NYSE | FRO | Tue, Jan 28, 2003 | 245.50 | 249.75 | 243.75 | 249.50 | 368 | NYSE | FRO | Mon, Jan 27, 2003 | 251.25 | 258.75 | 251.00 | 253.75 | 367 | NYSE | FRO | Fri, Jan 24, 2003 | 273.75 | 274.75 | 265.75 | 266.00 | 366 | NYSE | FRO | Thu, Jan 23, 2003 | 267.25 | 270.00 | 262.50 | 268.00 | 365 | NYSE | FRO | Wed, Jan 22, 2003 | 265.50 | 266.25 | 259.00 | 262.50 | 364 | NYSE | FRO | Tue, Jan 21, 2003 | 276.75 | 277.75 | 270.50 | 274.25 | 363 | NYSE | FRO | Fri, Jan 17, 2003 | 303.75 | 304.25 | 295.00 | 297.50 | 362 | NYSE | FRO | Thu, Jan 16, 2003 | 308.50 | 309.50 | 301.25 | 306.25 | 361 | NYSE | FRO | Wed, Jan 15, 2003 | 305.00 | 313.50 | 302.00 | 313.50 | 360 | NYSE | FRO | Tue, Jan 14, 2003 | 288.00 | 289.50 | 281.25 | 285.50 | 359 | NYSE | FRO | Mon, Jan 13, 2003 | 298.50 | 299.75 | 288.75 | 297.50 | 358 | NYSE | FRO | Fri, Jan 10, 2003 | 283.75 | 288.50 | 283.50 | 288.25 | 357 | NYSE | FRO | Thu, Jan 9, 2003 | 269.50 | 278.75 | 269.50 | 277.00 | 356 | NYSE | FRO | Wed, Jan 8, 2003 | 262.50 | 269.50 | 258.75 | 269.50 | 355 | NYSE | FRO | Tue, Jan 7, 2003 | 268.75 | 272.50 | 264.75 | 267.50 | 354 | NYSE | FRO | Mon, Jan 6, 2003 | 245.00 | 247.75 | 241.75 | 247.50 | 353 | NYSE | FRO | Fri, Jan 3, 2003 | 233.75 | 233.75 | 231.00 | 231.75 | 352 | NYSE | FRO | Thu, Jan 2, 2003 | 230.25 | 234.75 | 228.50 | 232.75 | 351 | NYSE | FRO | Tue, Dec 31, 2002 | 219.75 | 221.25 | 216.25 | 221.25 | 350 | NYSE | FRO | Mon, Dec 30, 2002 | 219.75 | 223.00 | 218.75 | 219.75 | 349 | NYSE | FRO | Fri, Dec 27, 2002 | 223.75 | 223.75 | 220.25 | 223.25 | 348 | NYSE | FRO | Thu, Dec 26, 2002 | 221.25 | 224.50 | 218.75 | 224.50 | 347 | NYSE | FRO | Tue, Dec 24, 2002 | 215.00 | 224.50 | 215.00 | 223.75 | 346 | NYSE | FRO | Mon, Dec 23, 2002 | 219.75 | 219.75 | 215.25 | 216.00 | 345 | NYSE | FRO | Fri, Dec 20, 2002 | 223.75 | 231.25 | 222.50 | 227.50 | 344 | NYSE | FRO | Thu, Dec 19, 2002 | 234.25 | 235.25 | 229.75 | 232.75 | 343 | NYSE | FRO | Wed, Dec 18, 2002 | 229.75 | 231.25 | 227.75 | 230.75 | 342 | NYSE | FRO | Tue, Dec 17, 2002 | 226.25 | 231.75 | 225.25 | 226.00 | 341 | NYSE | FRO | Mon, Dec 16, 2002 | 221.25 | 222.00 | 216.25 | 220.00 | 340 | NYSE | FRO | Fri, Dec 13, 2002 | 211.75 | 219.00 | 211.75 | 219.00 | 339 | NYSE | FRO | Thu, Dec 12, 2002 | 203.25 | 205.00 | 201.25 | 203.75 | 338 | NYSE | FRO | Wed, Dec 11, 2002 | 205.50 | 209.25 | 200.00 | 207.00 | 337 | NYSE | FRO | Tue, Dec 10, 2002 | 200.75 | 206.50 | 198.25 | 206.50 | 336 | NYSE | FRO | Mon, Dec 9, 2002 | 197.25 | 197.50 | 192.50 | 195.00 | 335 | NYSE | FRO | Fri, Dec 6, 2002 | 185.00 | 192.75 | 185.00 | 192.75 | 334 | NYSE | FRO | Thu, Dec 5, 2002 | 187.50 | 190.00 | 184.50 | 190.00 | 333 | NYSE | FRO | Wed, Dec 4, 2002 | 176.25 | 184.00 | 176.25 | 183.25 | 332 | NYSE | FRO | Tue, Dec 3, 2002 | 178.75 | 178.75 | 172.50 | 175.75 | 331 | NYSE | FRO | Mon, Dec 2, 2002 | 182.25 | 184.50 | 177.75 | 181.25 | 330 | NYSE | FRO | Fri, Nov 29, 2002 | 171.25 | 175.50 | 171.25 | 175.50 | 329 | NYSE | FRO | Wed, Nov 27, 2002 | 165.25 | 168.50 | 164.00 | 167.00 | 328 | NYSE | FRO | Tue, Nov 26, 2002 | 162.50 | 163.75 | 162.00 | 162.00 | 327 | NYSE | FRO | Mon, Nov 25, 2002 | 162.50 | 162.50 | 157.75 | 158.25 | 326 | NYSE | FRO | Fri, Nov 22, 2002 | 170.75 | 170.75 | 161.50 | 162.50 | 325 | NYSE | FRO | Thu, Nov 21, 2002 | 172.25 | 178.50 | 171.25 | 178.50 | 324 | NYSE | FRO | Wed, Nov 20, 2002 | 171.75 | 178.50 | 171.75 | 175.50 | 323 | NYSE | FRO | Tue, Nov 19, 2002 | 172.50 | 172.50 | 167.75 | 169.75 | 322 | NYSE | FRO | Mon, Nov 18, 2002 | 177.50 | 178.25 | 170.75 | 172.50 | 321 | NYSE | FRO | Fri, Nov 15, 2002 | 170.00 | 174.50 | 169.50 | 174.00 | 320 | NYSE | FRO | Thu, Nov 14, 2002 | 170.00 | 172.50 | 166.25 | 171.75 | 319 | NYSE | FRO | Wed, Nov 13, 2002 | 176.75 | 178.25 | 169.25 | 176.25 | 318 | NYSE | FRO | Tue, Nov 12, 2002 | 170.00 | 178.25 | 170.00 | 177.75 | 317 | NYSE | FRO | Mon, Nov 11, 2002 | 164.25 | 166.25 | 160.50 | 162.50 | 316 | NYSE | FRO | Fri, Nov 8, 2002 | 160.00 | 167.50 | 160.00 | 161.25 | 315 | NYSE | FRO | Thu, Nov 7, 2002 | 160.00 | 161.00 | 157.50 | 160.00 | 314 | NYSE | FRO | Wed, Nov 6, 2002 | 156.25 | 160.50 | 155.00 | 160.25 | 313 | NYSE | FRO | Tue, Nov 5, 2002 | 149.50 | 149.50 | 145.00 | 146.00 | 312 | NYSE | FRO | Mon, Nov 4, 2002 | 146.00 | 152.50 | 145.50 | 148.00 | 311 | NYSE | FRO | Fri, Nov 1, 2002 | 147.50 | 147.50 | 142.50 | 144.25 | 310 | NYSE | FRO | Thu, Oct 31, 2002 | 151.25 | 151.75 | 147.75 | 150.00 | 309 | NYSE | FRO | Wed, Oct 30, 2002 | 146.25 | 150.50 | 145.75 | 148.75 | 308 | NYSE | FRO | Tue, Oct 29, 2002 | 142.50 | 143.75 | 137.50 | 142.50 | 307 | NYSE | FRO | Mon, Oct 28, 2002 | 155.00 | 156.25 | 153.75 | 154.25 | 306 | NYSE | FRO | Fri, Oct 25, 2002 | 162.50 | 162.50 | 156.75 | 159.75 | 305 | NYSE | FRO | Thu, Oct 24, 2002 | 161.25 | 166.25 | 161.25 | 162.25 | 304 | NYSE | FRO | Wed, Oct 23, 2002 | 146.25 | 152.25 | 139.75 | 151.50 | 303 | NYSE | FRO | Tue, Oct 22, 2002 | 152.50 | 153.00 | 147.50 | 148.75 | 302 | NYSE | FRO | Mon, Oct 21, 2002 | 152.75 | 166.25 | 151.25 | 166.25 | 301 | NYSE | FRO | Fri, Oct 18, 2002 | 170.00 | 170.00 | 148.75 | 155.25 | 300 | NYSE | FRO | Thu, Oct 17, 2002 | 179.50 | 179.50 | 170.00 | 172.75 | 299 | NYSE | FRO | Wed, Oct 16, 2002 | 188.00 | 192.50 | 186.25 | 187.00 | 298 | NYSE | FRO | Tue, Oct 15, 2002 | 174.50 | 182.50 | 174.50 | 181.25 | 297 | NYSE | FRO | Mon, Oct 14, 2002 | 160.50 | 168.25 | 160.50 | 165.75 | 296 | NYSE | FRO | Fri, Oct 11, 2002 | 151.25 | 156.00 | 150.75 | 155.75 | 295 | NYSE | FRO | Thu, Oct 10, 2002 | 152.50 | 155.00 | 152.50 | 152.50 | 294 | NYSE | FRO | Wed, Oct 9, 2002 | 138.75 | 150.00 | 137.50 | 143.50 | 293 | NYSE | FRO | Tue, Oct 8, 2002 | 124.25 | 128.75 | 123.50 | 125.00 | 292 | NYSE | FRO | Mon, Oct 7, 2002 | 118.75 | 119.25 | 115.25 | 115.25 | 291 | NYSE | FRO | Fri, Oct 4, 2002 | 123.75 | 125.00 | 120.50 | 121.50 | 290 | NYSE | FRO | Thu, Oct 3, 2002 | 115.00 | 120.25 | 115.00 | 120.00 | 289 | NYSE | FRO | Wed, Oct 2, 2002 | 111.25 | 120.00 | 109.75 | 113.00 | 288 | NYSE | FRO | Tue, Oct 1, 2002 | 101.50 | 109.75 | 101.50 | 108.75 | 287 | NYSE | FRO | Mon, Sep 30, 2002 | 100.00 | 100.00 | 93.75 | 99.75 | 286 | NYSE | FRO | Fri, Sep 27, 2002 | 103.50 | 103.50 | 98.50 | 99.50 | 285 | NYSE | FRO | Thu, Sep 26, 2002 | 101.75 | 106.00 | 101.75 | 106.00 | 284 | NYSE | FRO | Wed, Sep 25, 2002 | 98.75 | 98.75 | 91.75 | 97.50 | 283 | NYSE | FRO | Tue, Sep 24, 2002 | 87.75 | 88.75 | 79.75 | 85.75 | 282 | NYSE | FRO | Mon, Sep 23, 2002 | 98.75 | 99.25 | 86.25 | 87.50 | 281 | NYSE | FRO | Fri, Sep 20, 2002 | 106.25 | 112.25 | 105.50 | 110.00 | 280 | NYSE | FRO | Thu, Sep 19, 2002 | 113.50 | 113.50 | 105.00 | 107.50 | 279 | NYSE | FRO | Wed, Sep 18, 2002 | 118.75 | 122.00 | 117.50 | 121.50 | 278 | NYSE | FRO | Tue, Sep 17, 2002 | 128.75 | 129.25 | 125.75 | 126.25 | 277 | NYSE | FRO | Mon, Sep 16, 2002 | 130.50 | 131.25 | 128.50 | 128.50 | 276 | NYSE | FRO | Fri, Sep 13, 2002 | 135.25 | 136.00 | 131.00 | 132.25 | 275 | NYSE | FRO | Thu, Sep 12, 2002 | 140.00 | 140.50 | 135.00 | 135.00 | 274 | NYSE | FRO | Wed, Sep 11, 2002 | 142.50 | 145.50 | 140.00 | 140.25 | 273 | NYSE | FRO | Tue, Sep 10, 2002 | 126.25 | 128.75 | 125.50 | 128.75 | 272 | NYSE | FRO | Mon, Sep 9, 2002 | 131.75 | 131.75 | 125.00 | 128.75 | 271 | NYSE | FRO | Fri, Sep 6, 2002 | 132.00 | 140.00 | 131.75 | 137.25 | 270 | NYSE | FRO | Thu, Sep 5, 2002 | 125.00 | 135.00 | 123.25 | 135.00 | 269 | NYSE | FRO | Wed, Sep 4, 2002 | 133.75 | 139.50 | 133.75 | 139.50 | 268 | NYSE | FRO | Tue, Sep 3, 2002 | 151.25 | 151.75 | 147.00 | 149.50 | 267 | NYSE | FRO | Fri, Aug 30, 2002 | 158.75 | 161.25 | 157.00 | 157.00 | 266 | NYSE | FRO | Thu, Aug 29, 2002 | 162.50 | 165.00 | 160.75 | 163.50 | 265 | NYSE | FRO | Wed, Aug 28, 2002 | 174.50 | 174.50 | 168.75 | 168.75 | 264 | NYSE | FRO | Tue, Aug 27, 2002 | 185.00 | 186.00 | 180.25 | 181.50 | 263 | NYSE | FRO | Mon, Aug 26, 2002 | 174.00 | 179.50 | 173.00 | 178.75 | 262 | NYSE | FRO | Fri, Aug 23, 2002 | 170.00 | 174.50 | 168.25 | 174.25 | 261 | NYSE | FRO | Thu, Aug 22, 2002 | 167.75 | 171.75 | 166.25 | 171.75 | 260 | NYSE | FRO | Wed, Aug 21, 2002 | 163.25 | 170.25 | 161.25 | 167.75 | 259 | NYSE | FRO | Tue, Aug 20, 2002 | 161.25 | 163.00 | 160.00 | 162.75 | 258 | NYSE | FRO | Mon, Aug 19, 2002 | 155.25 | 160.75 | 153.75 | 160.00 | 257 | NYSE | FRO | Fri, Aug 16, 2002 | 165.00 | 165.75 | 163.75 | 164.75 | 256 | NYSE | FRO | Thu, Aug 15, 2002 | 166.00 | 172.50 | 161.25 | 170.00 | 255 | NYSE | FRO | Wed, Aug 14, 2002 | 162.50 | 171.25 | 160.00 | 170.00 | 254 | NYSE | FRO | Tue, Aug 13, 2002 | 166.25 | 166.25 | 163.00 | 164.50 | 253 | NYSE | FRO | Mon, Aug 12, 2002 | 169.00 | 172.50 | 164.00 | 168.00 | 252 | NYSE | FRO | Fri, Aug 9, 2002 | 163.75 | 173.50 | 163.75 | 169.50 | 251 | NYSE | FRO | Thu, Aug 8, 2002 | 163.75 | 166.00 | 162.50 | 166.00 | 250 | NYSE | FRO | Wed, Aug 7, 2002 | 160.25 | 168.00 | 159.75 | 167.00 | 249 | NYSE | FRO | Tue, Aug 6, 2002 | 164.50 | 166.25 | 163.75 | 166.00 | 248 | NYSE | FRO | Mon, Aug 5, 2002 | 168.25 | 168.25 | 160.00 | 161.00 | 247 | NYSE | FRO | Fri, Aug 2, 2002 | 183.25 | 185.00 | 177.75 | 182.50 | 246 | NYSE | FRO | Thu, Aug 1, 2002 | 190.00 | 190.00 | 187.50 | 187.50 | 245 | NYSE | FRO | Wed, Jul 31, 2002 | 187.25 | 191.00 | 184.75 | 191.00 | 244 | NYSE | FRO | Tue, Jul 30, 2002 | 195.00 | 198.75 | 190.00 | 194.25 | 243 | NYSE | FRO | Mon, Jul 29, 2002 | 183.75 | 201.25 | 183.75 | 199.50 | 242 | NYSE | FRO | Fri, Jul 26, 2002 | 178.75 | 187.25 | 178.25 | 185.00 | 241 | NYSE | FRO | Thu, Jul 25, 2002 | 184.75 | 191.25 | 177.50 | 180.00 | 240 | NYSE | FRO | Wed, Jul 24, 2002 | 173.75 | 181.25 | 167.75 | 179.00 | 239 | NYSE | FRO | Tue, Jul 23, 2002 | 193.75 | 195.25 | 187.50 | 188.75 | 238 | NYSE | FRO | Mon, Jul 22, 2002 | 205.00 | 208.75 | 201.50 | 202.50 | 237 | NYSE | FRO | Fri, Jul 19, 2002 | 211.25 | 213.75 | 208.75 | 212.50 | 236 | NYSE | FRO | Thu, Jul 18, 2002 | 222.50 | 223.75 | 218.75 | 221.25 | 235 | NYSE | FRO | Wed, Jul 17, 2002 | 222.25 | 223.75 | 222.00 | 222.00 | 234 | NYSE | FRO | Tue, Jul 16, 2002 | 212.50 | 222.50 | 210.75 | 221.00 | 233 | NYSE | FRO | Mon, Jul 15, 2002 | 216.25 | 216.25 | 207.75 | 211.25 | 232 | NYSE | FRO | Fri, Jul 12, 2002 | 221.25 | 225.25 | 217.50 | 221.25 | 231 | NYSE | FRO | Thu, Jul 11, 2002 | 227.50 | 230.00 | 223.00 | 227.75 | 230 | NYSE | FRO | Wed, Jul 10, 2002 | 235.75 | 243.75 | 232.75 | 235.00 | 229 | NYSE | FRO | Tue, Jul 9, 2002 | 233.75 | 244.00 | 233.75 | 235.25 | 228 | NYSE | FRO | Mon, Jul 8, 2002 | 227.25 | 229.75 | 226.75 | 227.75 | 227 | NYSE | FRO | Fri, Jul 5, 2002 | 213.75 | 221.25 | 213.75 | 221.25 | 226 | NYSE | FRO | Wed, Jul 3, 2002 | 220.00 | 220.75 | 210.00 | 212.50 | 225 | NYSE | FRO | Tue, Jul 2, 2002 | 237.50 | 237.50 | 231.75 | 233.25 | 224 | NYSE | FRO | Mon, Jul 1, 2002 | 240.00 | 244.00 | 238.75 | 238.75 | 223 | NYSE | FRO | Fri, Jun 28, 2002 | 232.25 | 239.75 | 230.00 | 238.50 | 222 | NYSE | FRO | Thu, Jun 27, 2002 | 226.25 | 227.75 | 219.75 | 226.25 | 221 | NYSE | FRO | Wed, Jun 26, 2002 | 229.50 | 229.50 | 222.50 | 225.75 | 220 | NYSE | FRO | Tue, Jun 25, 2002 | 246.75 | 246.75 | 236.25 | 240.00 | 219 | NYSE | FRO | Mon, Jun 24, 2002 | 262.50 | 264.25 | 257.50 | 260.00 | 218 | NYSE | FRO | Fri, Jun 21, 2002 | 272.50 | 272.50 | 266.25 | 266.50 | 217 | NYSE | FRO | Thu, Jun 20, 2002 | 270.00 | 274.75 | 270.00 | 271.25 | 216 | NYSE | FRO | Wed, Jun 19, 2002 | 280.00 | 285.50 | 278.75 | 280.00 | 215 | NYSE | FRO | Tue, Jun 18, 2002 | 275.00 | 284.50 | 275.00 | 281.25 | 214 | NYSE | FRO | Mon, Jun 17, 2002 | 268.75 | 275.00 | 268.75 | 275.00 | 213 | NYSE | FRO | Fri, Jun 14, 2002 | 262.50 | 267.50 | 262.50 | 264.50 | 212 | NYSE | FRO | Thu, Jun 13, 2002 | 273.25 | 273.25 | 262.50 | 262.50 | 211 | NYSE | FRO | Wed, Jun 12, 2002 | 276.50 | 278.75 | 269.50 | 273.25 | 210 | NYSE | FRO | Tue, Jun 11, 2002 | 279.00 | 283.50 | 276.25 | 277.75 | 209 | NYSE | FRO | Mon, Jun 10, 2002 | 273.50 | 277.50 | 273.25 | 275.00 | 208 | NYSE | FRO | Fri, Jun 7, 2002 | 275.00 | 275.00 | 269.25 | 272.75 | 207 | NYSE | FRO | Thu, Jun 6, 2002 | 286.25 | 291.25 | 275.00 | 275.25 | 206 | NYSE | FRO | Wed, Jun 5, 2002 | 283.75 | 288.75 | 280.00 | 281.25 | 205 | NYSE | FRO | Tue, Jun 4, 2002 | 292.50 | 292.75 | 287.75 | 291.25 | 204 | NYSE | FRO | Mon, Jun 3, 2002 | 295.00 | 296.50 | 290.50 | 292.50 | 203 | NYSE | FRO | Fri, May 31, 2002 | 295.00 | 295.00 | 288.25 | 294.75 | 202 | NYSE | FRO | Thu, May 30, 2002 | 290.00 | 290.00 | 285.00 | 287.50 | 201 | NYSE | FRO | Wed, May 29, 2002 | 296.50 | 301.00 | 291.50 | 299.00 | 200 | NYSE | FRO | Tue, May 28, 2002 | 310.00 | 310.50 | 300.00 | 305.00 | 199 | NYSE | FRO | Fri, May 24, 2002 | 313.75 | 315.00 | 312.50 | 312.50 | 198 | NYSE | FRO | Thu, May 23, 2002 | 310.00 | 318.50 | 310.00 | 318.50 | 197 | NYSE | FRO | Wed, May 22, 2002 | 315.75 | 321.25 | 311.25 | 315.25 | 196 | NYSE | FRO | Tue, May 21, 2002 | 326.25 | 326.25 | 313.75 | 315.75 | 195 | NYSE | FRO | Mon, May 20, 2002 | 319.25 | 323.50 | 318.00 | 323.50 | 194 | NYSE | FRO | Fri, May 17, 2002 | 318.25 | 320.50 | 315.25 | 318.75 | 193 | NYSE | FRO | Thu, May 16, 2002 | 314.25 | 320.00 | 314.25 | 318.25 | 192 | NYSE | FRO | Wed, May 15, 2002 | 297.50 | 302.00 | 294.00 | 300.75 | 191 | NYSE | FRO | Tue, May 14, 2002 | 280.75 | 286.25 | 280.75 | 285.00 | 190 | NYSE | FRO | Mon, May 13, 2002 | 277.50 | 277.75 | 273.00 | 275.00 | 189 | NYSE | FRO | Fri, May 10, 2002 | 274.50 | 275.00 | 270.25 | 271.25 | 188 | NYSE | FRO | Thu, May 9, 2002 | 276.25 | 276.25 | 273.50 | 275.00 | 187 | NYSE | FRO | Wed, May 8, 2002 | 275.00 | 277.25 | 272.50 | 276.25 | 186 | NYSE | FRO | Tue, May 7, 2002 | 284.50 | 284.50 | 274.75 | 275.00 | 185 | NYSE | FRO | Mon, May 6, 2002 | 283.75 | 289.50 | 280.50 | 285.00 | 184 | NYSE | FRO | Fri, May 3, 2002 | 288.75 | 291.75 | 282.50 | 290.25 | 183 | NYSE | FRO | Thu, May 2, 2002 | 287.50 | 297.00 | 286.75 | 293.75 | 182 | NYSE | FRO | Wed, May 1, 2002 | 273.75 | 278.75 | 272.50 | 278.50 | 181 | NYSE | FRO | Tue, Apr 30, 2002 | 262.75 | 273.50 | 262.75 | 273.25 | 180 | NYSE | FRO | Mon, Apr 29, 2002 | 263.75 | 263.75 | 259.25 | 259.50 | 179 | NYSE | FRO | Fri, Apr 26, 2002 | 265.00 | 267.00 | 260.00 | 261.25 | 178 | NYSE | FRO | Thu, Apr 25, 2002 | 268.75 | 268.75 | 262.50 | 263.75 | 177 | NYSE | FRO | Wed, Apr 24, 2002 | 263.50 | 276.25 | 262.50 | 268.75 | 176 | NYSE | FRO | Tue, Apr 23, 2002 | 262.25 | 262.75 | 260.00 | 260.75 | 175 | NYSE | FRO | Mon, Apr 22, 2002 | 271.25 | 271.25 | 261.00 | 266.25 | 174 | NYSE | FRO | Fri, Apr 19, 2002 | 275.75 | 276.25 | 270.00 | 272.75 | 173 | NYSE | FRO | Thu, Apr 18, 2002 | 276.25 | 276.50 | 271.75 | 273.75 | 172 | NYSE | FRO | Wed, Apr 17, 2002 | 271.25 | 280.00 | 268.75 | 278.00 | 171 | NYSE | FRO | Tue, Apr 16, 2002 | 266.00 | 269.50 | 264.00 | 268.00 | 170 | NYSE | FRO | Mon, Apr 15, 2002 | 269.00 | 271.00 | 263.00 | 265.75 | 169 | NYSE | FRO | Fri, Apr 12, 2002 | 265.75 | 266.25 | 254.75 | 261.00 | 168 | NYSE | FRO | Thu, Apr 11, 2002 | 273.25 | 273.25 | 268.25 | 269.75 | 167 | NYSE | FRO | Wed, Apr 10, 2002 | 277.50 | 278.50 | 274.25 | 275.00 | 166 | NYSE | FRO | Tue, Apr 9, 2002 | 274.00 | 277.50 | 274.00 | 276.00 | 165 | NYSE | FRO | Mon, Apr 8, 2002 | 272.50 | 278.75 | 269.00 | 273.75 | 164 | NYSE | FRO | Fri, Apr 5, 2002 | 277.50 | 282.50 | 277.50 | 280.00 | 163 | NYSE | FRO | Thu, Apr 4, 2002 | 280.00 | 282.25 | 271.75 | 275.00 | 162 | NYSE | FRO | Wed, Apr 3, 2002 | 291.25 | 293.25 | 285.00 | 290.00 | 161 | NYSE | FRO | Tue, Apr 2, 2002 | 293.75 | 293.75 | 287.50 | 293.25 | 160 | NYSE | FRO | Mon, Apr 1, 2002 | 280.00 | 293.75 | 280.00 | 293.75 | 159 | NYSE | FRO | Thu, Mar 28, 2002 | 280.00 | 281.25 | 280.00 | 280.00 | 158 | NYSE | FRO | Wed, Mar 27, 2002 | 282.25 | 285.00 | 275.00 | 276.75 | 157 | NYSE | FRO | Tue, Mar 26, 2002 | 276.50 | 277.00 | 268.75 | 276.25 | 156 | NYSE | FRO | Mon, Mar 25, 2002 | 291.25 | 291.25 | 283.00 | 285.50 | 155 | NYSE | FRO | Fri, Mar 22, 2002 | 294.25 | 294.25 | 290.50 | 293.50 | 154 | NYSE | FRO | Thu, Mar 21, 2002 | 291.25 | 294.50 | 291.25 | 294.50 | 153 | NYSE | FRO | Wed, Mar 20, 2002 | 299.00 | 299.00 | 292.00 | 292.75 | 152 | NYSE | FRO | Tue, Mar 19, 2002 | 300.50 | 312.50 | 299.25 | 299.25 | 151 | NYSE | FRO | Mon, Mar 18, 2002 | 290.00 | 296.25 | 289.50 | 294.50 | 150 | NYSE | FRO | Fri, Mar 15, 2002 | 285.75 | 296.25 | 284.75 | 291.50 | 149 | NYSE | FRO | Thu, Mar 14, 2002 | 281.25 | 292.00 | 281.25 | 287.50 | 148 | NYSE | FRO | Wed, Mar 13, 2002 | 286.75 | 286.75 | 281.25 | 282.00 | 147 | NYSE | FRO | Tue, Mar 12, 2002 | 286.25 | 293.75 | 284.50 | 288.25 | 146 | NYSE | FRO | Mon, Mar 11, 2002 | 285.50 | 300.00 | 282.50 | 291.25 | 145 | NYSE | FRO | Fri, Mar 8, 2002 | 300.50 | 306.75 | 300.50 | 303.00 | 144 | NYSE | FRO | Thu, Mar 7, 2002 | 296.25 | 299.75 | 293.75 | 299.50 | 143 | NYSE | FRO | Wed, Mar 6, 2002 | 278.75 | 283.50 | 272.50 | 283.00 | 142 | NYSE | FRO | Tue, Mar 5, 2002 | 290.00 | 292.50 | 282.50 | 291.50 | 141 | NYSE | FRO | Mon, Mar 4, 2002 | 305.00 | 309.00 | 303.75 | 307.50 | 140 | NYSE | FRO | Fri, Mar 1, 2002 | 294.25 | 305.00 | 293.75 | 300.00 | 139 | NYSE | FRO | Thu, Feb 28, 2002 | 270.00 | 281.25 | 270.00 | 280.00 | 138 | NYSE | FRO | Wed, Feb 27, 2002 | 251.50 | 259.75 | 251.50 | 256.25 | 137 | NYSE | FRO | Tue, Feb 26, 2002 | 247.50 | 250.25 | 246.25 | 250.25 | 136 | NYSE | FRO | Mon, Feb 25, 2002 | 246.25 | 249.75 | 243.75 | 248.25 | 135 | NYSE | FRO | Fri, Feb 22, 2002 | 237.00 | 238.75 | 236.25 | 238.75 | 134 | NYSE | FRO | Thu, Feb 21, 2002 | 240.00 | 240.00 | 236.25 | 236.25 | 133 | NYSE | FRO | Wed, Feb 20, 2002 | 241.25 | 241.50 | 235.25 | 240.00 | 132 | NYSE | FRO | Tue, Feb 19, 2002 | 247.75 | 247.75 | 240.00 | 240.00 | 131 | NYSE | FRO | Fri, Feb 15, 2002 | 256.25 | 258.50 | 255.00 | 255.25 | 130 | NYSE | FRO | Thu, Feb 14, 2002 | 257.25 | 258.25 | 254.00 | 257.50 | 129 | NYSE | FRO | Wed, Feb 13, 2002 | 257.50 | 257.50 | 254.50 | 255.00 | 128 | NYSE | FRO | Tue, Feb 12, 2002 | 251.25 | 257.50 | 250.00 | 256.25 | 127 | NYSE | FRO | Mon, Feb 11, 2002 | 249.50 | 252.25 | 247.50 | 251.50 | 126 | NYSE | FRO | Fri, Feb 8, 2002 | 248.75 | 251.25 | 247.25 | 251.25 | 125 | NYSE | FRO | Thu, Feb 7, 2002 | 241.75 | 247.00 | 241.75 | 245.50 | 124 | NYSE | FRO | Wed, Feb 6, 2002 | 237.50 | 241.00 | 236.50 | 237.50 | 123 | NYSE | FRO | Tue, Feb 5, 2002 | 237.00 | 239.75 | 235.25 | 237.50 | 122 | NYSE | FRO | Mon, Feb 4, 2002 | 241.75 | 248.25 | 241.50 | 242.50 | 121 | NYSE | FRO | Fri, Feb 1, 2002 | 240.25 | 240.25 | 236.25 | 238.00 | 120 | NYSE | FRO | Thu, Jan 31, 2002 | 239.00 | 243.75 | 239.00 | 242.75 | 119 | NYSE | FRO | Wed, Jan 30, 2002 | 238.50 | 242.50 | 237.50 | 239.00 | 118 | NYSE | FRO | Tue, Jan 29, 2002 | 242.00 | 242.50 | 236.25 | 236.25 | 117 | NYSE | FRO | Mon, Jan 28, 2002 | 237.75 | 243.75 | 235.25 | 242.50 | 116 | NYSE | FRO | Fri, Jan 25, 2002 | 237.00 | 237.00 | 231.25 | 232.50 | 115 | NYSE | FRO | Thu, Jan 24, 2002 | 235.00 | 237.00 | 233.75 | 237.00 | 114 | NYSE | FRO | Wed, Jan 23, 2002 | 233.75 | 233.75 | 231.25 | 231.25 | 113 | NYSE | FRO | Tue, Jan 22, 2002 | 230.00 | 238.50 | 230.00 | 231.25 | 112 | NYSE | FRO | Fri, Jan 18, 2002 | 228.75 | 233.25 | 226.25 | 231.50 | 111 | NYSE | FRO | Thu, Jan 17, 2002 | 237.25 | 239.75 | 237.00 | 237.50 | 110 | NYSE | FRO | Wed, Jan 16, 2002 | 235.00 | 235.00 | 232.50 | 232.50 | 109 | NYSE | FRO | Tue, Jan 15, 2002 | 242.50 | 242.50 | 238.75 | 239.00 | 108 | NYSE | FRO | Mon, Jan 14, 2002 | 250.00 | 250.00 | 245.00 | 245.00 | 107 | NYSE | FRO | Fri, Jan 11, 2002 | 252.50 | 253.75 | 248.75 | 251.25 | 106 | NYSE | FRO | Thu, Jan 10, 2002 | 240.00 | 241.25 | 237.50 | 241.25 | 105 | NYSE | FRO | Wed, Jan 9, 2002 | 238.75 | 242.50 | 238.75 | 241.25 | 104 | NYSE | FRO | Tue, Jan 8, 2002 | 236.25 | 236.25 | 233.75 | 235.00 | 103 | NYSE | FRO | Mon, Jan 7, 2002 | 241.50 | 248.75 | 241.50 | 246.75 | 102 | NYSE | FRO | Fri, Jan 4, 2002 | 241.25 | 245.00 | 241.25 | 242.50 | 101 | NYSE | FRO | Thu, Jan 3, 2002 | 240.00 | 243.75 | 240.00 | 243.75 | 100 | NYSE | FRO | Wed, Jan 2, 2002 | 251.25 | 256.25 | 251.25 | 253.75 | 99 | NYSE | FRO | Mon, Dec 31, 2001 | 262.50 | 262.50 | 255.00 | 256.25 | 98 | NYSE | FRO | Fri, Dec 28, 2001 | 260.00 | 262.25 | 256.00 | 260.00 | 97 | NYSE | FRO | Thu, Dec 27, 2001 | 250.00 | 260.00 | 250.00 | 257.50 | 96 | NYSE | FRO | Wed, Dec 26, 2001 | 249.50 | 250.00 | 243.75 | 247.50 | 95 | NYSE | FRO | Mon, Dec 24, 2001 | 252.75 | 253.75 | 246.25 | 247.50 | 94 | NYSE | FRO | Fri, Dec 21, 2001 | 249.25 | 254.25 | 249.25 | 252.50 | 93 | NYSE | FRO | Thu, Dec 20, 2001 | 243.75 | 248.25 | 239.25 | 247.50 | 92 | NYSE | FRO | Wed, Dec 19, 2001 | 226.25 | 227.50 | 225.00 | 226.25 | 91 | NYSE | FRO | Tue, Dec 18, 2001 | 222.50 | 224.75 | 220.00 | 222.50 | 90 | NYSE | FRO | Mon, Dec 17, 2001 | 228.75 | 228.75 | 225.00 | 226.50 | 89 | NYSE | FRO | Fri, Dec 14, 2001 | 237.50 | 237.50 | 233.50 | 233.50 | 88 | NYSE | FRO | Thu, Dec 13, 2001 | 226.25 | 230.00 | 226.25 | 227.50 | 87 | NYSE | FRO | Wed, Dec 12, 2001 | 237.50 | 237.50 | 232.75 | 233.00 | 86 | NYSE | FRO | Tue, Dec 11, 2001 | 231.25 | 237.50 | 231.25 | 235.50 | 85 | NYSE | FRO | Mon, Dec 10, 2001 | 219.25 | 222.50 | 218.75 | 219.75 | 84 | NYSE | FRO | Fri, Dec 7, 2001 | 225.75 | 228.00 | 220.25 | 221.25 | 83 | NYSE | FRO | Thu, Dec 6, 2001 | 225.00 | 227.50 | 223.25 | 225.00 | 82 | NYSE | FRO | Wed, Dec 5, 2001 | 214.75 | 218.25 | 213.75 | 214.25 | 81 | NYSE | FRO | Tue, Dec 4, 2001 | 211.25 | 216.25 | 211.25 | 215.00 | 80 | NYSE | FRO | Mon, Dec 3, 2001 | 221.25 | 222.50 | 218.75 | 218.75 | 79 | NYSE | FRO | Fri, Nov 30, 2001 | 209.25 | 223.75 | 209.25 | 222.50 | 78 | NYSE | FRO | Thu, Nov 29, 2001 | 201.50 | 204.50 | 200.00 | 202.75 | 77 | NYSE | FRO | Wed, Nov 28, 2001 | 208.00 | 210.00 | 199.00 | 199.00 | 76 | NYSE | FRO | Tue, Nov 27, 2001 | 214.00 | 214.00 | 205.00 | 208.00 | 75 | NYSE | FRO | Mon, Nov 26, 2001 | 216.25 | 216.25 | 211.25 | 215.50 | 74 | NYSE | FRO | Fri, Nov 23, 2001 | 186.75 | 187.25 | 183.25 | 186.00 | 73 | NYSE | FRO | Wed, Nov 21, 2001 | 190.00 | 190.00 | 186.25 | 187.50 | 72 | NYSE | FRO | Tue, Nov 20, 2001 | 192.50 | 193.50 | 188.00 | 192.00 | 71 | NYSE | FRO | Mon, Nov 19, 2001 | 200.00 | 200.00 | 193.75 | 195.00 | 70 | NYSE | FRO | Fri, Nov 16, 2001 | 192.50 | 208.75 | 192.50 | 205.50 | 69 | NYSE | FRO | Thu, Nov 15, 2001 | 177.50 | 180.00 | 175.00 | 178.50 | 68 | NYSE | FRO | Wed, Nov 14, 2001 | 182.50 | 187.25 | 181.25 | 183.75 | 67 | NYSE | FRO | Tue, Nov 13, 2001 | 176.25 | 190.00 | 176.25 | 190.00 | 66 | NYSE | FRO | Mon, Nov 12, 2001 | 176.25 | 176.25 | 167.50 | 171.25 | 65 | NYSE | FRO | Fri, Nov 9, 2001 | 176.25 | 177.25 | 173.25 | 174.75 | 64 | NYSE | FRO | Thu, Nov 8, 2001 | 170.00 | 178.50 | 170.00 | 173.75 | 63 | NYSE | FRO | Wed, Nov 7, 2001 | 170.00 | 170.00 | 163.75 | 168.50 | 62 | NYSE | FRO | Tue, Nov 6, 2001 | 179.75 | 179.75 | 170.50 | 172.50 | 61 | NYSE | FRO | Mon, Nov 5, 2001 | 185.25 | 187.00 | 181.25 | 181.25 | 60 | NYSE | FRO | Fri, Nov 2, 2001 | 191.00 | 191.00 | 187.50 | 187.50 | 59 | NYSE | FRO | Thu, Nov 1, 2001 | 191.25 | 194.75 | 188.75 | 193.50 | 58 | NYSE | FRO | Wed, Oct 31, 2001 | 191.25 | 192.50 | 186.00 | 189.50 | 57 | NYSE | FRO | Tue, Oct 30, 2001 | 196.25 | 196.25 | 191.25 | 192.25 | 56 | NYSE | FRO | Mon, Oct 29, 2001 | 201.25 | 201.25 | 195.00 | 195.00 | 55 | NYSE | FRO | Fri, Oct 26, 2001 | 191.25 | 199.75 | 190.50 | 197.50 | 54 | NYSE | FRO | Thu, Oct 25, 2001 | 194.50 | 194.50 | 188.75 | 190.00 | 53 | NYSE | FRO | Wed, Oct 24, 2001 | 203.75 | 207.50 | 202.50 | 203.75 | 52 | NYSE | FRO | Tue, Oct 23, 2001 | 200.00 | 208.75 | 198.75 | 200.25 | 51 | NYSE | FRO | Mon, Oct 22, 2001 | 188.75 | 195.00 | 187.75 | 190.00 | 50 | NYSE | FRO | Fri, Oct 19, 2001 | 185.00 | 191.25 | 181.25 | 188.75 | 49 | NYSE | FRO | Thu, Oct 18, 2001 | 196.75 | 196.75 | 188.25 | 189.25 | 48 | NYSE | FRO | Wed, Oct 17, 2001 | 200.00 | 207.25 | 200.00 | 202.50 | 47 | NYSE | FRO | Tue, Oct 16, 2001 | 214.25 | 214.25 | 197.50 | 198.00 | 46 | NYSE | FRO | Mon, Oct 15, 2001 | 210.00 | 217.25 | 209.25 | 216.25 | 45 | NYSE | FRO | Fri, Oct 12, 2001 | 224.50 | 224.50 | 220.00 | 221.75 | 44 | NYSE | FRO | Thu, Oct 11, 2001 | 225.50 | 228.75 | 225.50 | 227.75 | 43 | NYSE | FRO | Wed, Oct 10, 2001 | 211.25 | 230.00 | 211.25 | 225.25 | 42 | NYSE | FRO | Tue, Oct 9, 2001 | 216.25 | 216.25 | 210.00 | 211.25 | 41 | NYSE | FRO | Mon, Oct 8, 2001 | 218.75 | 222.50 | 216.25 | 222.50 | 40 | NYSE | FRO | Fri, Oct 5, 2001 | 218.75 | 218.75 | 210.00 | 216.25 | 39 | NYSE | FRO | Thu, Oct 4, 2001 | 220.00 | 220.00 | 215.00 | 218.00 | 38 | NYSE | FRO | Wed, Oct 3, 2001 | 212.50 | 222.50 | 212.50 | 221.25 | 37 | NYSE | FRO | Tue, Oct 2, 2001 | 233.75 | 233.75 | 230.00 | 230.75 | 36 | NYSE | FRO | Mon, Oct 1, 2001 | 233.00 | 233.00 | 228.75 | 231.25 | 35 | NYSE | FRO | Fri, Sep 28, 2001 | 225.00 | 227.50 | 221.25 | 227.50 | 34 | NYSE | FRO | Thu, Sep 27, 2001 | 227.00 | 227.00 | 222.50 | 224.75 | 33 | NYSE | FRO | Wed, Sep 26, 2001 | 238.75 | 242.50 | 225.00 | 228.00 | 32 | NYSE | FRO | Tue, Sep 25, 2001 | 245.00 | 250.00 | 232.50 | 238.75 | 31 | NYSE | FRO | Mon, Sep 24, 2001 | 248.75 | 248.75 | 237.75 | 240.00 | 30 | NYSE | FRO | Fri, Sep 21, 2001 | 237.50 | 237.50 | 221.50 | 223.75 | 29 | NYSE | FRO | Thu, Sep 20, 2001 | 250.00 | 272.50 | 247.50 | 258.75 | 28 | NYSE | FRO | Wed, Sep 19, 2001 | 302.50 | 302.50 | 273.75 | 283.75 | 27 | NYSE | FRO | Tue, Sep 18, 2001 | 316.25 | 316.25 | 306.25 | 306.25 | 26 | NYSE | FRO | Mon, Sep 17, 2001 | 325.00 | 332.50 | 312.50 | 317.50 | 25 | NYSE | FRO | Mon, Sep 10, 2001 | 342.50 | 342.50 | 337.50 | 342.50 | 24 | NYSE | FRO | Fri, Sep 7, 2001 | 352.50 | 354.50 | 350.00 | 352.50 | 23 | NYSE | FRO | Thu, Sep 6, 2001 | 352.50 | 357.50 | 352.50 | 354.00 | 22 | NYSE | FRO | Wed, Sep 5, 2001 | 350.00 | 358.75 | 350.00 | 351.50 | 21 | NYSE | FRO | Tue, Sep 4, 2001 | 344.25 | 348.75 | 342.50 | 345.00 | 20 | NYSE | FRO | Fri, Aug 31, 2001 | 350.75 | 350.75 | 343.75 | 347.50 | 19 | NYSE | FRO | Thu, Aug 30, 2001 | 365.00 | 365.00 | 350.25 | 352.50 | 18 | NYSE | FRO | Wed, Aug 29, 2001 | 367.50 | 369.25 | 367.25 | 367.25 | 17 | NYSE | FRO | Tue, Aug 28, 2001 | 377.50 | 377.50 | 367.50 | 370.00 | 16 | NYSE | FRO | Mon, Aug 27, 2001 | 382.50 | 382.50 | 380.00 | 382.50 | 15 | NYSE | FRO | Fri, Aug 24, 2001 | 381.25 | 385.75 | 378.75 | 382.50 | 14 | NYSE | FRO | Thu, Aug 23, 2001 | 377.50 | 378.75 | 366.50 | 373.75 | 13 | NYSE | FRO | Wed, Aug 22, 2001 | 372.50 | 380.50 | 368.75 | 378.75 | 12 | NYSE | FRO | Tue, Aug 21, 2001 | 341.25 | 356.25 | 340.00 | 350.00 | 11 | NYSE | FRO | Mon, Aug 20, 2001 | 338.75 | 343.50 | 335.00 | 338.50 | 10 | NYSE | FRO | Fri, Aug 17, 2001 | 360.00 | 362.50 | 358.75 | 358.75 | 9 | NYSE | FRO | Thu, Aug 16, 2001 | 360.00 | 377.50 | 360.00 | 370.00 | 8 | NYSE | FRO | Wed, Aug 15, 2001 | 363.75 | 367.50 | 362.50 | 364.50 | 7 | NYSE | FRO | Tue, Aug 14, 2001 | 377.50 | 386.25 | 377.00 | 383.00 | 6 | NYSE | FRO | Mon, Aug 13, 2001 | 370.00 | 383.75 | 366.25 | 381.25 | 5 | NYSE | FRO | Fri, Aug 10, 2001 | 356.25 | 362.00 | 355.50 | 356.00 | 4 | NYSE | FRO | Thu, Aug 9, 2001 | 355.25 | 357.25 | 350.00 | 351.25 | 3 | NYSE | FRO | Wed, Aug 8, 2001 | 362.50 | 362.50 | 354.00 | 356.25 | 2 | NYSE | FRO | Tue, Aug 7, 2001 | 367.00 | 367.00 | 361.50 | 365.00 | 1 | NYSE | FRO | Mon, Aug 6, 2001 | 376.25 | 376.25 | 372.50 | 373.75 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.