Eaton Vance Senior Floating Rate Trust NYSE:EFR Historical Prices

Below are the 5101 trading days of historical prices for EFR.

#	Exchange	Symbol	Date	Open	High	Low	Close
5101	NYSE	EFR	Mon, Mar 4, 2024	13.00	13.13	12.92	12.99
5100	NYSE	EFR	Fri, Mar 1, 2024	12.98	13.07	12.98	13.07
5099	NYSE	EFR	Thu, Feb 29, 2024	13.02	13.06	12.97	12.98
5098	NYSE	EFR	Wed, Feb 28, 2024	12.90	12.98	12.90	12.96
5097	NYSE	EFR	Tue, Feb 27, 2024	12.91	12.97	12.83	12.95
5096	NYSE	EFR	Mon, Feb 26, 2024	13.01	13.03	12.92	12.93
5095	NYSE	EFR	Fri, Feb 23, 2024	13.14	13.14	12.98	13.01
5094	NYSE	EFR	Thu, Feb 22, 2024	13.07	13.12	13.05	13.07
5093	NYSE	EFR	Wed, Feb 21, 2024	13.08	13.19	13.03	13.05
5092	NYSE	EFR	Tue, Feb 20, 2024	13.24	13.27	13.11	13.02
5091	NYSE	EFR	Fri, Feb 16, 2024	13.19	13.24	13.13	13.24
5090	NYSE	EFR	Thu, Feb 15, 2024	13.15	13.15	13.10	13.13
5089	NYSE	EFR	Wed, Feb 14, 2024	13.10	13.14	13.08	13.09
5088	NYSE	EFR	Tue, Feb 13, 2024	13.06	13.08	13.02	13.06
5087	NYSE	EFR	Mon, Feb 12, 2024	13.05	13.10	13.03	13.09
5086	NYSE	EFR	Fri, Feb 9, 2024	13.04	13.06	12.98	13.01
5085	NYSE	EFR	Thu, Feb 8, 2024	13.12	13.12	12.96	12.99
5084	NYSE	EFR	Wed, Feb 7, 2024	13.24	13.24	13.06	13.08
5083	NYSE	EFR	Tue, Feb 6, 2024	13.19	13.20	13.09	13.20
5082	NYSE	EFR	Mon, Feb 5, 2024	13.15	13.17	13.11	13.15
5081	NYSE	EFR	Fri, Feb 2, 2024	13.13	13.22	13.10	13.18
5080	NYSE	EFR	Thu, Feb 1, 2024	13.24	13.25	13.18	13.22
5079	NYSE	EFR	Wed, Jan 31, 2024	13.25	13.29	13.17	13.18
5078	NYSE	EFR	Tue, Jan 30, 2024	13.13	13.23	13.06	13.23
5077	NYSE	EFR	Mon, Jan 29, 2024	13.06	13.09	13.00	13.09
5076	NYSE	EFR	Fri, Jan 26, 2024	13.10	13.10	12.99	13.06
5075	NYSE	EFR	Thu, Jan 25, 2024	13.06	13.10	13.01	13.08
5074	NYSE	EFR	Wed, Jan 24, 2024	13.10	13.12	12.99	13.05
5073	NYSE	EFR	Tue, Jan 23, 2024	12.97	13.02	12.90	13.02
5072	NYSE	EFR	Mon, Jan 22, 2024	12.90	12.99	12.85	12.94
5071	NYSE	EFR	Fri, Jan 19, 2024	12.75	12.86	12.74	12.84
5070	NYSE	EFR	Thu, Jan 18, 2024	12.76	12.83	12.75	12.79
5069	NYSE	EFR	Wed, Jan 17, 2024	12.73	12.88	12.73	12.76
5068	NYSE	EFR	Tue, Jan 16, 2024	12.72	12.79	12.68	12.70
5067	NYSE	EFR	Fri, Jan 12, 2024	12.73	12.75	12.63	12.69
5066	NYSE	EFR	Thu, Jan 11, 2024	12.85	12.90	12.76	12.78
5065	NYSE	EFR	Wed, Jan 10, 2024	12.83	12.91	12.83	12.91
5064	NYSE	EFR	Tue, Jan 9, 2024	12.83	12.90	12.83	12.87
5063	NYSE	EFR	Mon, Jan 8, 2024	12.75	12.90	12.75	12.89
5062	NYSE	EFR	Fri, Jan 5, 2024	12.66	12.81	12.65	12.80
5061	NYSE	EFR	Thu, Jan 4, 2024	12.65	12.74	12.62	12.70
5060	NYSE	EFR	Wed, Jan 3, 2024	12.69	12.73	12.63	12.67
5059	NYSE	EFR	Tue, Jan 2, 2024	12.57	12.86	12.55	12.80
5058	NYSE	EFR	Fri, Dec 29, 2023	12.66	12.78	12.64	12.66
5057	NYSE	EFR	Thu, Dec 28, 2023	12.57	12.65	12.55	12.63
5056	NYSE	EFR	Wed, Dec 27, 2023	12.55	12.68	12.55	12.62
5055	NYSE	EFR	Tue, Dec 26, 2023	12.63	12.73	12.63	12.59
5054	NYSE	EFR	Fri, Dec 22, 2023	12.60	12.67	12.57	12.63
5053	NYSE	EFR	Thu, Dec 21, 2023	12.54	12.62	12.49	12.53
5052	NYSE	EFR	Wed, Dec 20, 2023	12.63	12.69	12.55	12.44
5051	NYSE	EFR	Tue, Dec 19, 2023	12.70	12.85	12.56	12.59
5050	NYSE	EFR	Mon, Dec 18, 2023	12.76	12.84	12.68	12.73
5049	NYSE	EFR	Fri, Dec 15, 2023	12.71	12.83	12.64	12.76
5048	NYSE	EFR	Thu, Dec 14, 2023	12.44	12.72	12.44	12.67
5047	NYSE	EFR	Wed, Dec 13, 2023	12.66	12.70	12.40	12.47
5046	NYSE	EFR	Tue, Dec 12, 2023	12.57	12.69	12.49	12.60
5045	NYSE	EFR	Mon, Dec 11, 2023	12.61	12.63	12.55	12.58
5044	NYSE	EFR	Fri, Dec 8, 2023	12.51	12.68	12.47	12.58
5043	NYSE	EFR	Thu, Dec 7, 2023	12.51	12.67	12.51	12.55
5042	NYSE	EFR	Wed, Dec 6, 2023	12.53	12.66	12.53	12.54
5041	NYSE	EFR	Tue, Dec 5, 2023	12.43	12.55	12.40	12.55
5040	NYSE	EFR	Mon, Dec 4, 2023	12.50	12.52	12.40	12.48
5039	NYSE	EFR	Fri, Dec 1, 2023	12.39	12.52	12.32	12.52
5038	NYSE	EFR	Thu, Nov 30, 2023	12.24	12.36	12.22	12.36
5037	NYSE	EFR	Wed, Nov 29, 2023	12.12	12.31	12.08	12.24
5036	NYSE	EFR	Tue, Nov 28, 2023	12.08	12.20	12.08	12.17
5035	NYSE	EFR	Mon, Nov 27, 2023	12.22	12.22	12.08	12.11
5034	NYSE	EFR	Fri, Nov 24, 2023	12.15	12.21	12.13	12.21
5033	NYSE	EFR	Wed, Nov 22, 2023	12.09	12.15	12.07	12.11
5032	NYSE	EFR	Tue, Nov 21, 2023	12.07	12.16	12.07	12.09
5031	NYSE	EFR	Mon, Nov 20, 2023	12.27	12.32	12.18	12.11
5030	NYSE	EFR	Fri, Nov 17, 2023	12.29	12.32	12.24	12.25
5029	NYSE	EFR	Thu, Nov 16, 2023	12.30	12.30	12.21	12.24
5028	NYSE	EFR	Wed, Nov 15, 2023	12.31	12.47	12.16	12.26
5027	NYSE	EFR	Tue, Nov 14, 2023	12.31	12.34	12.26	12.28
5026	NYSE	EFR	Mon, Nov 13, 2023	12.23	12.25	12.20	12.23
5025	NYSE	EFR	Fri, Nov 10, 2023	12.19	12.22	12.18	12.20
5024	NYSE	EFR	Thu, Nov 9, 2023	12.17	12.25	12.17	12.21
5023	NYSE	EFR	Wed, Nov 8, 2023	12.18	12.21	12.12	12.18
5022	NYSE	EFR	Tue, Nov 7, 2023	12.10	12.14	12.06	12.13
5021	NYSE	EFR	Mon, Nov 6, 2023	12.20	12.22	12.01	12.05
5020	NYSE	EFR	Fri, Nov 3, 2023	12.05	12.28	11.98	12.21
5019	NYSE	EFR	Thu, Nov 2, 2023	11.87	12.00	11.82	11.98
5018	NYSE	EFR	Wed, Nov 1, 2023	11.71	11.86	11.67	11.80
5017	NYSE	EFR	Tue, Oct 31, 2023	11.53	11.66	11.48	11.64
5016	NYSE	EFR	Mon, Oct 30, 2023	11.47	11.49	11.41	11.47
5015	NYSE	EFR	Fri, Oct 27, 2023	11.41	11.41	11.34	11.41
5014	NYSE	EFR	Thu, Oct 26, 2023	11.42	11.50	11.36	11.37
5013	NYSE	EFR	Wed, Oct 25, 2023	11.56	11.59	11.35	11.41
5012	NYSE	EFR	Tue, Oct 24, 2023	11.59	11.69	11.52	11.61
5011	NYSE	EFR	Mon, Oct 23, 2023	11.47	11.56	11.47	11.54
5010	NYSE	EFR	Fri, Oct 20, 2023	11.76	11.76	11.51	11.51
5009	NYSE	EFR	Thu, Oct 19, 2023	12.05	12.05	11.78	11.72
5008	NYSE	EFR	Wed, Oct 18, 2023	12.13	12.13	11.93	11.99
5007	NYSE	EFR	Tue, Oct 17, 2023	12.04	12.15	11.99	12.11
5006	NYSE	EFR	Mon, Oct 16, 2023	12.24	12.24	12.01	12.09
5005	NYSE	EFR	Fri, Oct 13, 2023	12.25	12.34	12.11	12.16
5004	NYSE	EFR	Thu, Oct 12, 2023	12.32	12.36	12.22	12.27
5003	NYSE	EFR	Wed, Oct 11, 2023	12.29	12.34	12.22	12.29
5002	NYSE	EFR	Tue, Oct 10, 2023	12.18	12.31	12.07	12.30
5001	NYSE	EFR	Mon, Oct 9, 2023	12.05	12.27	12.04	12.23
5000	NYSE	EFR	Fri, Oct 6, 2023	11.91	12.17	11.87	12.14
4999	NYSE	EFR	Thu, Oct 5, 2023	11.91	11.97	11.84	11.92
4998	NYSE	EFR	Wed, Oct 4, 2023	11.78	11.90	11.73	11.87
4997	NYSE	EFR	Tue, Oct 3, 2023	11.89	11.90	11.63	11.72
4996	NYSE	EFR	Mon, Oct 2, 2023	12.11	12.17	11.85	11.89
4995	NYSE	EFR	Fri, Sep 29, 2023	12.22	12.26	12.11	12.11
4994	NYSE	EFR	Thu, Sep 28, 2023	12.13	12.14	12.06	12.13
4993	NYSE	EFR	Wed, Sep 27, 2023	12.09	12.12	12.02	12.10
4992	NYSE	EFR	Tue, Sep 26, 2023	12.15	12.22	12.02	12.03
4991	NYSE	EFR	Mon, Sep 25, 2023	12.10	12.24	12.10	12.17
4990	NYSE	EFR	Fri, Sep 22, 2023	12.19	12.34	12.15	12.20
4989	NYSE	EFR	Thu, Sep 21, 2023	12.10	12.19	12.08	12.12
4988	NYSE	EFR	Wed, Sep 20, 2023	12.24	12.30	12.22	12.15
4987	NYSE	EFR	Tue, Sep 19, 2023	12.14	12.23	12.12	12.20
4986	NYSE	EFR	Mon, Sep 18, 2023	12.09	12.16	12.08	12.11
4985	NYSE	EFR	Fri, Sep 15, 2023	12.12	12.16	12.08	12.08
4984	NYSE	EFR	Thu, Sep 14, 2023	12.12	12.17	12.05	12.09
4983	NYSE	EFR	Wed, Sep 13, 2023	12.11	12.19	12.06	12.07
4982	NYSE	EFR	Tue, Sep 12, 2023	12.03	12.12	12.03	12.07
4981	NYSE	EFR	Mon, Sep 11, 2023	12.07	12.11	12.05	12.08
4980	NYSE	EFR	Fri, Sep 8, 2023	12.02	12.10	12.02	12.08
4979	NYSE	EFR	Thu, Sep 7, 2023	12.07	12.18	12.07	12.08
4978	NYSE	EFR	Wed, Sep 6, 2023	12.23	12.26	12.12	12.13
4977	NYSE	EFR	Tue, Sep 5, 2023	12.16	12.23	12.12	12.23
4976	NYSE	EFR	Fri, Sep 1, 2023	12.09	12.12	12.04	12.10
4975	NYSE	EFR	Thu, Aug 31, 2023	12.10	12.17	12.02	12.02
4974	NYSE	EFR	Wed, Aug 30, 2023	12.16	12.19	12.06	12.10
4973	NYSE	EFR	Tue, Aug 29, 2023	12.17	12.19	12.13	12.17
4972	NYSE	EFR	Mon, Aug 28, 2023	12.21	12.21	12.12	12.15
4971	NYSE	EFR	Fri, Aug 25, 2023	12.13	12.16	12.06	12.13
4970	NYSE	EFR	Thu, Aug 24, 2023	12.17	12.20	12.10	12.13
4969	NYSE	EFR	Wed, Aug 23, 2023	12.04	12.15	12.01	12.12
4968	NYSE	EFR	Tue, Aug 22, 2023	12.01	12.06	11.96	12.00
4967	NYSE	EFR	Mon, Aug 21, 2023	12.03	12.09	11.98	12.02
4966	NYSE	EFR	Fri, Aug 18, 2023	11.96	12.14	11.96	11.98
4965	NYSE	EFR	Thu, Aug 17, 2023	12.15	12.19	12.03	12.03
4964	NYSE	EFR	Wed, Aug 16, 2023	12.18	12.20	12.09	12.14
4963	NYSE	EFR	Tue, Aug 15, 2023	12.14	12.19	12.12	12.15
4962	NYSE	EFR	Mon, Aug 14, 2023	12.18	12.23	12.13	12.14
4961	NYSE	EFR	Fri, Aug 11, 2023	12.19	12.21	12.10	12.17
4960	NYSE	EFR	Thu, Aug 10, 2023	12.15	12.19	12.11	12.15
4959	NYSE	EFR	Wed, Aug 9, 2023	12.12	12.17	12.07	12.10
4958	NYSE	EFR	Tue, Aug 8, 2023	12.19	12.19	12.14	12.18
4957	NYSE	EFR	Mon, Aug 7, 2023	12.15	12.21	12.14	12.17
4956	NYSE	EFR	Fri, Aug 4, 2023	12.07	12.17	12.07	12.14
4955	NYSE	EFR	Thu, Aug 3, 2023	11.99	12.13	11.99	12.06
4954	NYSE	EFR	Wed, Aug 2, 2023	12.01	12.06	11.97	12.00
4953	NYSE	EFR	Tue, Aug 1, 2023	12.11	12.14	11.96	12.05
4952	NYSE	EFR	Mon, Jul 31, 2023	12.03	12.21	12.00	12.17
4951	NYSE	EFR	Fri, Jul 28, 2023	11.89	12.02	11.82	11.95
4950	NYSE	EFR	Thu, Jul 27, 2023	11.85	11.97	11.81	11.89
4949	NYSE	EFR	Wed, Jul 26, 2023	11.82	11.90	11.80	11.81
4948	NYSE	EFR	Tue, Jul 25, 2023	11.89	11.98	11.82	11.85
4947	NYSE	EFR	Mon, Jul 24, 2023	11.81	11.97	11.78	11.92
4946	NYSE	EFR	Fri, Jul 21, 2023	11.81	11.83	11.75	11.76
4945	NYSE	EFR	Thu, Jul 20, 2023	11.79	11.94	11.78	11.78
4944	NYSE	EFR	Wed, Jul 19, 2023	11.86	11.89	11.79	11.79
4943	NYSE	EFR	Tue, Jul 18, 2023	11.90	11.94	11.84	11.86
4942	NYSE	EFR	Mon, Jul 17, 2023	11.86	11.93	11.82	11.90
4941	NYSE	EFR	Fri, Jul 14, 2023	11.92	11.93	11.78	11.81
4940	NYSE	EFR	Thu, Jul 13, 2023	11.85	11.93	11.82	11.88
4939	NYSE	EFR	Wed, Jul 12, 2023	11.80	11.91	11.77	11.88
4938	NYSE	EFR	Tue, Jul 11, 2023	11.80	11.87	11.74	11.77
4937	NYSE	EFR	Mon, Jul 10, 2023	11.83	11.89	11.80	11.84
4936	NYSE	EFR	Fri, Jul 7, 2023	11.80	11.91	11.75	11.77
4935	NYSE	EFR	Thu, Jul 6, 2023	11.86	11.90	11.77	11.82
4934	NYSE	EFR	Wed, Jul 5, 2023	11.88	11.92	11.84	11.88
4933	NYSE	EFR	Mon, Jul 3, 2023	11.80	12.09	11.73	11.93
4932	NYSE	EFR	Fri, Jun 30, 2023	11.87	11.89	11.73	11.75
4931	NYSE	EFR	Thu, Jun 29, 2023	11.74	11.95	11.74	11.91
4930	NYSE	EFR	Wed, Jun 28, 2023	11.59	11.82	11.59	11.81
4929	NYSE	EFR	Tue, Jun 27, 2023	11.55	11.65	11.50	11.63
4928	NYSE	EFR	Mon, Jun 26, 2023	11.52	11.65	11.47	11.50
4927	NYSE	EFR	Fri, Jun 23, 2023	11.48	11.61	11.43	11.56
4926	NYSE	EFR	Thu, Jun 22, 2023	11.36	11.55	11.35	11.50
4925	NYSE	EFR	Wed, Jun 21, 2023	11.39	11.40	11.32	11.37
4924	NYSE	EFR	Tue, Jun 20, 2023	11.44	11.53	11.42	11.39
4923	NYSE	EFR	Fri, Jun 16, 2023	11.50	11.50	11.44	11.44
4922	NYSE	EFR	Thu, Jun 15, 2023	11.42	11.51	11.42	11.48
4921	NYSE	EFR	Wed, Jun 14, 2023	11.53	11.53	11.41	11.45
4920	NYSE	EFR	Tue, Jun 13, 2023	11.65	11.68	11.43	11.48
4919	NYSE	EFR	Mon, Jun 12, 2023	11.59	11.72	11.49	11.59
4918	NYSE	EFR	Fri, Jun 9, 2023	11.40	11.56	11.39	11.53
4917	NYSE	EFR	Thu, Jun 8, 2023	11.51	11.51	11.40	11.40
4916	NYSE	EFR	Wed, Jun 7, 2023	11.35	11.65	11.35	11.52
4915	NYSE	EFR	Tue, Jun 6, 2023	11.38	11.52	11.29	11.35
4914	NYSE	EFR	Mon, Jun 5, 2023	11.39	11.57	11.36	11.39
4913	NYSE	EFR	Fri, Jun 2, 2023	11.35	11.49	11.32	11.39
4912	NYSE	EFR	Thu, Jun 1, 2023	11.17	11.31	11.14	11.28
4911	NYSE	EFR	Wed, May 31, 2023	11.18	11.20	11.10	11.18
4910	NYSE	EFR	Tue, May 30, 2023	11.11	11.15	11.03	11.14
4909	NYSE	EFR	Fri, May 26, 2023	11.06	11.18	11.00	11.14
4908	NYSE	EFR	Thu, May 25, 2023	11.05	11.11	11.01	11.06
4907	NYSE	EFR	Wed, May 24, 2023	11.07	11.10	10.95	11.08
4906	NYSE	EFR	Tue, May 23, 2023	11.10	11.15	11.07	11.07
4905	NYSE	EFR	Mon, May 22, 2023	11.12	11.22	11.12	11.12
4904	NYSE	EFR	Fri, May 19, 2023	11.20	11.22	11.13	11.15
4903	NYSE	EFR	Thu, May 18, 2023	11.26	11.37	11.20	11.17
4902	NYSE	EFR	Wed, May 17, 2023	11.25	11.32	11.20	11.32
4901	NYSE	EFR	Tue, May 16, 2023	11.27	11.30	11.24	11.26
4900	NYSE	EFR	Mon, May 15, 2023	11.24	11.35	11.24	11.26
4899	NYSE	EFR	Fri, May 12, 2023	11.22	11.29	11.22	11.23
4898	NYSE	EFR	Thu, May 11, 2023	11.27	11.31	11.23	11.26
4897	NYSE	EFR	Wed, May 10, 2023	11.40	11.40	11.28	11.31
4896	NYSE	EFR	Tue, May 9, 2023	11.35	11.36	11.28	11.32
4895	NYSE	EFR	Mon, May 8, 2023	11.43	11.43	11.31	11.32
4894	NYSE	EFR	Fri, May 5, 2023	11.36	11.41	11.31	11.37
4893	NYSE	EFR	Thu, May 4, 2023	11.22	11.31	11.21	11.28
4892	NYSE	EFR	Wed, May 3, 2023	11.30	11.39	11.28	11.28
4891	NYSE	EFR	Tue, May 2, 2023	11.43	11.49	11.32	11.34
4890	NYSE	EFR	Mon, May 1, 2023	11.57	11.57	11.42	11.50
4889	NYSE	EFR	Fri, Apr 28, 2023	11.33	11.58	11.32	11.53
4888	NYSE	EFR	Thu, Apr 27, 2023	11.23	11.33	11.22	11.32
4887	NYSE	EFR	Wed, Apr 26, 2023	11.17	11.30	11.16	11.26
4886	NYSE	EFR	Tue, Apr 25, 2023	11.30	11.31	11.08	11.26
4885	NYSE	EFR	Mon, Apr 24, 2023	11.41	11.43	11.31	11.34
4884	NYSE	EFR	Fri, Apr 21, 2023	11.43	11.45	11.38	11.42
4883	NYSE	EFR	Thu, Apr 20, 2023	11.52	11.58	11.45	11.45
4882	NYSE	EFR	Wed, Apr 19, 2023	11.51	11.54	11.48	11.49
4881	NYSE	EFR	Tue, Apr 18, 2023	11.53	11.54	11.48	11.52
4880	NYSE	EFR	Mon, Apr 17, 2023	11.50	11.53	11.47	11.51
4879	NYSE	EFR	Fri, Apr 14, 2023	11.46	11.52	11.44	11.45
4878	NYSE	EFR	Thu, Apr 13, 2023	11.46	11.53	11.46	11.50
4877	NYSE	EFR	Wed, Apr 12, 2023	11.46	11.50	11.41	11.48
4876	NYSE	EFR	Tue, Apr 11, 2023	11.33	11.42	11.31	11.40
4875	NYSE	EFR	Mon, Apr 10, 2023	11.26	11.31	11.24	11.30
4874	NYSE	EFR	Thu, Apr 6, 2023	11.22	11.30	11.10	11.21
4873	NYSE	EFR	Wed, Apr 5, 2023	11.36	11.36	11.16	11.23
4872	NYSE	EFR	Tue, Apr 4, 2023	11.42	11.48	11.35	11.36
4871	NYSE	EFR	Mon, Apr 3, 2023	11.37	11.50	11.37	11.41
4870	NYSE	EFR	Fri, Mar 31, 2023	11.45	11.48	11.33	11.33
4869	NYSE	EFR	Thu, Mar 30, 2023	11.41	11.44	11.33	11.38
4868	NYSE	EFR	Wed, Mar 29, 2023	11.21	11.34	11.19	11.33
4867	NYSE	EFR	Tue, Mar 28, 2023	11.18	11.23	11.12	11.15
4866	NYSE	EFR	Mon, Mar 27, 2023	11.15	11.19	11.15	11.15
4865	NYSE	EFR	Fri, Mar 24, 2023	11.21	11.22	11.11	11.12
4864	NYSE	EFR	Thu, Mar 23, 2023	11.23	11.29	11.16	11.18
4863	NYSE	EFR	Wed, Mar 22, 2023	11.17	11.24	11.17	11.18
4862	NYSE	EFR	Tue, Mar 21, 2023	11.10	11.21	11.09	11.19
4861	NYSE	EFR	Mon, Mar 20, 2023	11.07	11.22	11.07	11.07
4860	NYSE	EFR	Fri, Mar 17, 2023	11.27	11.27	11.10	11.10
4859	NYSE	EFR	Thu, Mar 16, 2023	11.39	11.66	11.30	11.34
4858	NYSE	EFR	Wed, Mar 15, 2023	11.39	11.40	11.27	11.39
4857	NYSE	EFR	Tue, Mar 14, 2023	11.37	11.47	11.37	11.46
4856	NYSE	EFR	Mon, Mar 13, 2023	11.51	11.57	11.21	11.23
4855	NYSE	EFR	Fri, Mar 10, 2023	11.76	11.79	11.60	11.60
4854	NYSE	EFR	Thu, Mar 9, 2023	11.96	11.97	11.85	11.85
4853	NYSE	EFR	Wed, Mar 8, 2023	11.96	12.00	11.91	11.99
4852	NYSE	EFR	Tue, Mar 7, 2023	12.05	12.09	11.91	11.99
4851	NYSE	EFR	Mon, Mar 6, 2023	11.97	12.09	11.97	12.06
4850	NYSE	EFR	Fri, Mar 3, 2023	11.98	12.02	11.95	11.97
4849	NYSE	EFR	Thu, Mar 2, 2023	11.96	11.99	11.91	11.99
4848	NYSE	EFR	Wed, Mar 1, 2023	11.96	12.03	11.93	12.01
4847	NYSE	EFR	Tue, Feb 28, 2023	12.04	12.05	11.94	11.94
4846	NYSE	EFR	Mon, Feb 27, 2023	11.89	12.00	11.83	11.98
4845	NYSE	EFR	Fri, Feb 24, 2023	11.83	11.93	11.81	11.90
4844	NYSE	EFR	Thu, Feb 23, 2023	11.74	11.91	11.74	11.86
4843	NYSE	EFR	Wed, Feb 22, 2023	11.76	11.82	11.70	11.70
4842	NYSE	EFR	Tue, Feb 21, 2023	12.00	12.00	11.80	11.82
4841	NYSE	EFR	Fri, Feb 17, 2023	12.10	12.14	12.05	12.01
4840	NYSE	EFR	Thu, Feb 16, 2023	12.06	12.23	12.05	12.12
4839	NYSE	EFR	Wed, Feb 15, 2023	12.01	12.10	12.00	12.09
4838	NYSE	EFR	Tue, Feb 14, 2023	12.02	12.05	11.92	12.00
4837	NYSE	EFR	Mon, Feb 13, 2023	11.95	12.04	11.95	12.01
4836	NYSE	EFR	Fri, Feb 10, 2023	11.86	11.93	11.82	11.88
4835	NYSE	EFR	Thu, Feb 9, 2023	11.92	11.97	11.91	11.93
4834	NYSE	EFR	Wed, Feb 8, 2023	11.90	12.00	11.89	11.91
4833	NYSE	EFR	Tue, Feb 7, 2023	11.77	11.93	11.77	11.91
4832	NYSE	EFR	Mon, Feb 6, 2023	11.91	11.97	11.75	11.77
4831	NYSE	EFR	Fri, Feb 3, 2023	11.92	11.98	11.88	11.88
4830	NYSE	EFR	Thu, Feb 2, 2023	11.85	11.99	11.81	11.93
4829	NYSE	EFR	Wed, Feb 1, 2023	11.78	11.84	11.72	11.79
4828	NYSE	EFR	Tue, Jan 31, 2023	11.77	11.88	11.69	11.78
4827	NYSE	EFR	Mon, Jan 30, 2023	11.70	11.81	11.70	11.70
4826	NYSE	EFR	Fri, Jan 27, 2023	11.69	11.75	11.62	11.70
4825	NYSE	EFR	Thu, Jan 26, 2023	11.60	11.71	11.60	11.67
4824	NYSE	EFR	Wed, Jan 25, 2023	11.62	11.67	11.56	11.56
4823	NYSE	EFR	Tue, Jan 24, 2023	11.60	11.73	11.60	11.61
4822	NYSE	EFR	Mon, Jan 23, 2023	11.60	11.66	11.59	11.62
4821	NYSE	EFR	Fri, Jan 20, 2023	11.50	11.60	11.50	11.58
4820	NYSE	EFR	Thu, Jan 19, 2023	11.56	11.60	11.50	11.52
4819	NYSE	EFR	Wed, Jan 18, 2023	11.62	11.69	11.57	11.57
4818	NYSE	EFR	Tue, Jan 17, 2023	11.53	11.57	11.50	11.54
4817	NYSE	EFR	Fri, Jan 13, 2023	11.47	11.55	11.42	11.52
4816	NYSE	EFR	Thu, Jan 12, 2023	11.51	11.57	11.41	11.54
4815	NYSE	EFR	Wed, Jan 11, 2023	11.33	11.45	11.30	11.40
4814	NYSE	EFR	Tue, Jan 10, 2023	11.29	11.33	11.26	11.30
4813	NYSE	EFR	Mon, Jan 9, 2023	11.33	11.33	11.23	11.27
4812	NYSE	EFR	Fri, Jan 6, 2023	11.19	11.28	11.12	11.27
4811	NYSE	EFR	Thu, Jan 5, 2023	11.21	11.22	11.11	11.19
4810	NYSE	EFR	Wed, Jan 4, 2023	11.07	11.24	11.02	11.24
4809	NYSE	EFR	Tue, Jan 3, 2023	10.99	11.09	10.92	11.05
4808	NYSE	EFR	Fri, Dec 30, 2022	10.85	10.98	10.84	10.94
4807	NYSE	EFR	Thu, Dec 29, 2022	10.83	10.92	10.78	10.82
4806	NYSE	EFR	Wed, Dec 28, 2022	10.93	10.95	10.80	10.81
4805	NYSE	EFR	Tue, Dec 27, 2022	11.09	11.11	10.99	10.92
4804	NYSE	EFR	Fri, Dec 23, 2022	11.11	11.18	11.10	11.13
4803	NYSE	EFR	Thu, Dec 22, 2022	11.00	11.12	10.98	11.09
4802	NYSE	EFR	Wed, Dec 21, 2022	11.07	11.07	10.97	10.95
4801	NYSE	EFR	Tue, Dec 20, 2022	10.97	11.07	10.95	10.98
4800	NYSE	EFR	Mon, Dec 19, 2022	11.12	11.12	10.99	11.00
4799	NYSE	EFR	Fri, Dec 16, 2022	11.05	11.16	11.05	11.11
4798	NYSE	EFR	Thu, Dec 15, 2022	11.12	11.15	11.06	11.11
4797	NYSE	EFR	Wed, Dec 14, 2022	11.15	11.23	11.13	11.17
4796	NYSE	EFR	Tue, Dec 13, 2022	11.23	11.31	11.13	11.13
4795	NYSE	EFR	Mon, Dec 12, 2022	11.18	11.23	11.10	11.15
4794	NYSE	EFR	Fri, Dec 9, 2022	11.07	11.13	11.07	11.09
4793	NYSE	EFR	Thu, Dec 8, 2022	11.22	11.26	11.10	11.11
4792	NYSE	EFR	Wed, Dec 7, 2022	11.17	11.34	11.16	11.22
4791	NYSE	EFR	Tue, Dec 6, 2022	11.34	11.40	11.21	11.23
4790	NYSE	EFR	Mon, Dec 5, 2022	11.37	11.47	11.33	11.38
4789	NYSE	EFR	Fri, Dec 2, 2022	11.40	11.50	11.40	11.43
4788	NYSE	EFR	Thu, Dec 1, 2022	11.58	11.70	11.50	11.52
4787	NYSE	EFR	Wed, Nov 30, 2022	11.41	11.61	11.38	11.60
4786	NYSE	EFR	Tue, Nov 29, 2022	11.51	11.55	11.39	11.41
4785	NYSE	EFR	Mon, Nov 28, 2022	11.53	11.55	11.46	11.54
4784	NYSE	EFR	Fri, Nov 25, 2022	11.40	11.54	11.38	11.50
4783	NYSE	EFR	Wed, Nov 23, 2022	11.49	11.59	11.41	11.42
4782	NYSE	EFR	Tue, Nov 22, 2022	11.34	11.66	11.30	11.46
4781	NYSE	EFR	Mon, Nov 21, 2022	11.31	11.46	11.31	11.33
4780	NYSE	EFR	Fri, Nov 18, 2022	11.39	11.44	11.30	11.34
4779	NYSE	EFR	Thu, Nov 17, 2022	11.33	11.37	11.30	11.36
4778	NYSE	EFR	Wed, Nov 16, 2022	11.37	11.46	11.34	11.37
4777	NYSE	EFR	Tue, Nov 15, 2022	11.42	11.43	11.35	11.38
4776	NYSE	EFR	Mon, Nov 14, 2022	11.45	11.51	11.31	11.33
4775	NYSE	EFR	Fri, Nov 11, 2022	11.54	11.60	11.43	11.45
4774	NYSE	EFR	Thu, Nov 10, 2022	11.39	11.52	11.39	11.49
4773	NYSE	EFR	Wed, Nov 9, 2022	11.48	11.48	11.24	11.29
4772	NYSE	EFR	Tue, Nov 8, 2022	11.49	11.53	11.45	11.47
4771	NYSE	EFR	Mon, Nov 7, 2022	11.47	11.56	11.46	11.51
4770	NYSE	EFR	Fri, Nov 4, 2022	11.37	11.56	11.36	11.50
4769	NYSE	EFR	Thu, Nov 3, 2022	11.16	11.36	11.15	11.30
4768	NYSE	EFR	Wed, Nov 2, 2022	11.21	11.22	11.12	11.18
4767	NYSE	EFR	Tue, Nov 1, 2022	11.19	11.24	11.08	11.21
4766	NYSE	EFR	Mon, Oct 31, 2022	11.15	11.23	11.03	11.17
4765	NYSE	EFR	Fri, Oct 28, 2022	10.98	11.16	10.97	11.15
4764	NYSE	EFR	Thu, Oct 27, 2022	11.02	11.06	10.97	11.04
4763	NYSE	EFR	Wed, Oct 26, 2022	10.98	11.12	10.97	11.05
4762	NYSE	EFR	Tue, Oct 25, 2022	10.94	11.07	10.94	11.02
4761	NYSE	EFR	Mon, Oct 24, 2022	10.87	10.96	10.87	10.96
4760	NYSE	EFR	Fri, Oct 21, 2022	10.93	10.99	10.91	10.94
4759	NYSE	EFR	Thu, Oct 20, 2022	11.06	11.11	11.03	11.02
4758	NYSE	EFR	Wed, Oct 19, 2022	11.05	11.08	10.98	11.06
4757	NYSE	EFR	Tue, Oct 18, 2022	10.99	11.05	10.96	11.05
4756	NYSE	EFR	Mon, Oct 17, 2022	10.84	10.95	10.83	10.90
4755	NYSE	EFR	Fri, Oct 14, 2022	10.96	10.97	10.76	10.78
4754	NYSE	EFR	Thu, Oct 13, 2022	10.88	11.05	10.88	10.94
4753	NYSE	EFR	Wed, Oct 12, 2022	11.11	11.14	11.00	11.00
4752	NYSE	EFR	Tue, Oct 11, 2022	11.13	11.20	11.07	11.18
4751	NYSE	EFR	Mon, Oct 10, 2022	11.17	11.22	11.09	11.09
4750	NYSE	EFR	Fri, Oct 7, 2022	11.12	11.18	11.06	11.17
4749	NYSE	EFR	Thu, Oct 6, 2022	11.14	11.20	11.08	11.17
4748	NYSE	EFR	Wed, Oct 5, 2022	11.13	11.18	11.00	11.16
4747	NYSE	EFR	Tue, Oct 4, 2022	11.08	11.24	11.08	11.16
4746	NYSE	EFR	Mon, Oct 3, 2022	11.12	11.17	11.01	11.03
4745	NYSE	EFR	Fri, Sep 30, 2022	11.10	11.16	11.01	11.11
4744	NYSE	EFR	Thu, Sep 29, 2022	11.05	11.15	10.96	11.10
4743	NYSE	EFR	Wed, Sep 28, 2022	10.93	11.17	10.88	11.17
4742	NYSE	EFR	Tue, Sep 27, 2022	11.01	11.03	10.85	10.94
4741	NYSE	EFR	Mon, Sep 26, 2022	11.05	11.13	10.96	10.97
4740	NYSE	EFR	Fri, Sep 23, 2022	11.26	11.26	11.03	11.10
4739	NYSE	EFR	Thu, Sep 22, 2022	11.35	11.38	11.23	11.26
4738	NYSE	EFR	Wed, Sep 21, 2022	11.47	11.55	11.42	11.36
4737	NYSE	EFR	Tue, Sep 20, 2022	11.42	11.46	11.35	11.44
4736	NYSE	EFR	Mon, Sep 19, 2022	11.41	11.43	11.33	11.43
4735	NYSE	EFR	Fri, Sep 16, 2022	11.40	11.45	11.33	11.44
4734	NYSE	EFR	Thu, Sep 15, 2022	11.64	11.69	11.48	11.48
4733	NYSE	EFR	Wed, Sep 14, 2022	11.61	11.70	11.59	11.64
4732	NYSE	EFR	Tue, Sep 13, 2022	11.70	11.70	11.53	11.58
4731	NYSE	EFR	Mon, Sep 12, 2022	11.80	11.91	11.67	11.80
4730	NYSE	EFR	Fri, Sep 9, 2022	11.69	11.83	11.68	11.78
4729	NYSE	EFR	Thu, Sep 8, 2022	11.78	11.94	11.51	11.67
4728	NYSE	EFR	Wed, Sep 7, 2022	11.77	11.87	11.76	11.86
4727	NYSE	EFR	Tue, Sep 6, 2022	11.83	11.85	11.77	11.77
4726	NYSE	EFR	Fri, Sep 2, 2022	11.95	12.02	11.83	11.87
4725	NYSE	EFR	Thu, Sep 1, 2022	11.95	11.99	11.82	11.92
4724	NYSE	EFR	Wed, Aug 31, 2022	12.01	12.05	11.95	11.97
4723	NYSE	EFR	Tue, Aug 30, 2022	11.96	12.01	11.91	11.96
4722	NYSE	EFR	Mon, Aug 29, 2022	12.23	12.25	11.97	12.03
4721	NYSE	EFR	Fri, Aug 26, 2022	12.40	12.40	12.20	12.23
4720	NYSE	EFR	Thu, Aug 25, 2022	12.46	12.46	12.28	12.32
4719	NYSE	EFR	Wed, Aug 24, 2022	12.34	12.53	12.31	12.43
4718	NYSE	EFR	Tue, Aug 23, 2022	12.42	12.50	12.35	12.35
4717	NYSE	EFR	Mon, Aug 22, 2022	12.61	12.61	12.46	12.41
4716	NYSE	EFR	Fri, Aug 19, 2022	12.75	12.80	12.60	12.65
4715	NYSE	EFR	Thu, Aug 18, 2022	12.86	12.89	12.70	12.81
4714	NYSE	EFR	Wed, Aug 17, 2022	12.98	13.05	12.82	12.88
4713	NYSE	EFR	Tue, Aug 16, 2022	13.01	13.05	12.97	12.98
4712	NYSE	EFR	Mon, Aug 15, 2022	13.08	13.10	12.94	13.01
4711	NYSE	EFR	Fri, Aug 12, 2022	13.10	13.10	13.05	13.08
4710	NYSE	EFR	Thu, Aug 11, 2022	13.23	13.23	13.09	13.11
4709	NYSE	EFR	Wed, Aug 10, 2022	13.00	13.18	12.97	13.15
4708	NYSE	EFR	Tue, Aug 9, 2022	12.94	13.00	12.86	12.94
4707	NYSE	EFR	Mon, Aug 8, 2022	12.87	12.97	12.81	12.97
4706	NYSE	EFR	Fri, Aug 5, 2022	12.75	12.89	12.75	12.81
4705	NYSE	EFR	Thu, Aug 4, 2022	12.74	12.89	12.70	12.89
4704	NYSE	EFR	Wed, Aug 3, 2022	12.78	12.84	12.76	12.78
4703	NYSE	EFR	Tue, Aug 2, 2022	12.58	12.79	12.55	12.74
4702	NYSE	EFR	Mon, Aug 1, 2022	12.56	12.65	12.50	12.61
4701	NYSE	EFR	Fri, Jul 29, 2022	12.45	12.57	12.37	12.56
4700	NYSE	EFR	Thu, Jul 28, 2022	12.17	12.35	12.13	12.33
4699	NYSE	EFR	Wed, Jul 27, 2022	12.08	12.18	12.06	12.15
4698	NYSE	EFR	Tue, Jul 26, 2022	12.17	12.17	12.00	12.09
4697	NYSE	EFR	Mon, Jul 25, 2022	12.26	12.26	12.15	12.21
4696	NYSE	EFR	Fri, Jul 22, 2022	12.18	12.31	12.11	12.17
4695	NYSE	EFR	Thu, Jul 21, 2022	11.79	12.18	11.79	12.15
4694	NYSE	EFR	Wed, Jul 20, 2022	12.00	12.09	11.83	11.83
4693	NYSE	EFR	Tue, Jul 19, 2022	11.91	12.01	11.88	11.99
4692	NYSE	EFR	Mon, Jul 18, 2022	12.03	12.08	11.85	11.91
4691	NYSE	EFR	Fri, Jul 15, 2022	12.02	12.02	11.92	11.97
4690	NYSE	EFR	Thu, Jul 14, 2022	12.10	12.12	11.94	12.02
4689	NYSE	EFR	Wed, Jul 13, 2022	12.07	12.15	12.02	12.13
4688	NYSE	EFR	Tue, Jul 12, 2022	12.15	12.21	12.10	12.10
4687	NYSE	EFR	Mon, Jul 11, 2022	12.14	12.19	12.11	12.13
4686	NYSE	EFR	Fri, Jul 8, 2022	12.11	12.21	12.11	12.16
4685	NYSE	EFR	Thu, Jul 7, 2022	12.14	12.23	12.10	12.13
4684	NYSE	EFR	Wed, Jul 6, 2022	12.20	12.24	12.13	12.14
4683	NYSE	EFR	Tue, Jul 5, 2022	12.13	12.26	12.08	12.22
4682	NYSE	EFR	Fri, Jul 1, 2022	12.24	12.30	12.19	12.28
4681	NYSE	EFR	Thu, Jun 30, 2022	12.18	12.27	12.02	12.27
4680	NYSE	EFR	Wed, Jun 29, 2022	12.24	12.29	12.14	12.19
4679	NYSE	EFR	Tue, Jun 28, 2022	12.12	12.23	12.12	12.14
4678	NYSE	EFR	Mon, Jun 27, 2022	12.15	12.20	11.95	12.18
4677	NYSE	EFR	Fri, Jun 24, 2022	11.92	12.05	11.92	12.05
4676	NYSE	EFR	Thu, Jun 23, 2022	11.81	11.89	11.78	11.85
4675	NYSE	EFR	Wed, Jun 22, 2022	11.88	11.89	11.77	11.83
4674	NYSE	EFR	Tue, Jun 21, 2022	11.96	12.01	11.94	11.87
4673	NYSE	EFR	Fri, Jun 17, 2022	11.88	11.99	11.86	11.99
4672	NYSE	EFR	Thu, Jun 16, 2022	12.19	12.19	11.76	11.82
4671	NYSE	EFR	Wed, Jun 15, 2022	12.39	12.39	12.19	12.32
4670	NYSE	EFR	Tue, Jun 14, 2022	12.10	12.29	12.09	12.27
4669	NYSE	EFR	Mon, Jun 13, 2022	12.22	12.25	12.05	12.12
4668	NYSE	EFR	Fri, Jun 10, 2022	12.03	12.54	11.91	12.34
4667	NYSE	EFR	Thu, Jun 9, 2022	12.04	12.07	11.97	12.07
4666	NYSE	EFR	Wed, Jun 8, 2022	12.06	12.06	11.95	12.04
4665	NYSE	EFR	Tue, Jun 7, 2022	11.90	12.05	11.90	12.04
4664	NYSE	EFR	Mon, Jun 6, 2022	11.95	11.99	11.91	11.98
4663	NYSE	EFR	Fri, Jun 3, 2022	11.94	12.01	11.89	11.94
4662	NYSE	EFR	Thu, Jun 2, 2022	12.04	12.11	12.00	12.01
4661	NYSE	EFR	Wed, Jun 1, 2022	12.10	12.21	12.00	12.08
4660	NYSE	EFR	Tue, May 31, 2022	12.14	12.17	12.03	12.12
4659	NYSE	EFR	Fri, May 27, 2022	12.08	12.22	12.08	12.11
4658	NYSE	EFR	Thu, May 26, 2022	11.89	12.11	11.89	12.06
4657	NYSE	EFR	Wed, May 25, 2022	11.89	11.89	11.80	11.87
4656	NYSE	EFR	Tue, May 24, 2022	11.91	11.91	11.73	11.85
4655	NYSE	EFR	Mon, May 23, 2022	12.13	12.13	11.80	11.91
4654	NYSE	EFR	Fri, May 20, 2022	11.87	12.13	11.80	12.04
4653	NYSE	EFR	Thu, May 19, 2022	11.83	11.91	11.78	11.82
4652	NYSE	EFR	Wed, May 18, 2022	11.83	11.94	11.79	11.89
4651	NYSE	EFR	Tue, May 17, 2022	11.77	11.88	11.70	11.84
4650	NYSE	EFR	Mon, May 16, 2022	11.76	11.76	11.63	11.66
4649	NYSE	EFR	Fri, May 13, 2022	11.67	11.86	11.67	11.72
4648	NYSE	EFR	Thu, May 12, 2022	11.75	11.75	11.55	11.63
4647	NYSE	EFR	Wed, May 11, 2022	12.00	12.09	11.72	11.83
4646	NYSE	EFR	Tue, May 10, 2022	12.18	12.40	12.05	12.10
4645	NYSE	EFR	Mon, May 9, 2022	12.28	12.28	12.09	12.15
4644	NYSE	EFR	Fri, May 6, 2022	12.37	12.42	12.24	12.30
4643	NYSE	EFR	Thu, May 5, 2022	12.68	12.68	12.41	12.43
4642	NYSE	EFR	Wed, May 4, 2022	12.56	12.70	12.51	12.67
4641	NYSE	EFR	Tue, May 3, 2022	12.58	12.70	12.53	12.59
4640	NYSE	EFR	Mon, May 2, 2022	12.91	12.94	12.31	12.60
4639	NYSE	EFR	Fri, Apr 29, 2022	12.97	13.00	12.90	12.92
4638	NYSE	EFR	Thu, Apr 28, 2022	13.05	13.09	12.89	12.98
4637	NYSE	EFR	Wed, Apr 27, 2022	12.96	13.08	12.94	12.96
4636	NYSE	EFR	Tue, Apr 26, 2022	13.04	13.15	12.96	12.96
4635	NYSE	EFR	Mon, Apr 25, 2022	13.09	13.19	13.00	13.12
4634	NYSE	EFR	Fri, Apr 22, 2022	13.12	13.27	13.12	13.18
4633	NYSE	EFR	Thu, Apr 21, 2022	13.54	13.57	13.21	13.30
4632	NYSE	EFR	Wed, Apr 20, 2022	13.45	13.56	13.44	13.40
4631	NYSE	EFR	Tue, Apr 19, 2022	13.36	13.54	13.32	13.45
4630	NYSE	EFR	Mon, Apr 18, 2022	13.56	13.60	13.36	13.43
4629	NYSE	EFR	Thu, Apr 14, 2022	13.53	13.61	13.51	13.51
4628	NYSE	EFR	Wed, Apr 13, 2022	13.51	13.60	13.48	13.58
4627	NYSE	EFR	Tue, Apr 12, 2022	13.58	13.65	13.43	13.47
4626	NYSE	EFR	Mon, Apr 11, 2022	13.69	13.70	13.39	13.53
4625	NYSE	EFR	Fri, Apr 8, 2022	14.01	14.07	13.62	13.69
4624	NYSE	EFR	Thu, Apr 7, 2022	13.75	14.03	13.65	14.02
4623	NYSE	EFR	Wed, Apr 6, 2022	13.75	13.77	13.56	13.72
4622	NYSE	EFR	Tue, Apr 5, 2022	13.72	13.82	13.60	13.81
4621	NYSE	EFR	Mon, Apr 4, 2022	13.56	13.70	13.50	13.66
4620	NYSE	EFR	Fri, Apr 1, 2022	13.47	13.55	13.44	13.50
4619	NYSE	EFR	Thu, Mar 31, 2022	13.33	13.44	13.32	13.41
4618	NYSE	EFR	Wed, Mar 30, 2022	13.32	13.32	13.20	13.30
4617	NYSE	EFR	Tue, Mar 29, 2022	13.17	13.31	13.13	13.27
4616	NYSE	EFR	Mon, Mar 28, 2022	12.96	13.07	12.89	13.06
4615	NYSE	EFR	Fri, Mar 25, 2022	13.15	13.28	12.83	12.96
4614	NYSE	EFR	Thu, Mar 24, 2022	13.31	13.39	13.20	13.22
4613	NYSE	EFR	Wed, Mar 23, 2022	13.45	13.64	13.30	13.35
4612	NYSE	EFR	Tue, Mar 22, 2022	13.29	13.56	13.29	13.43
4611	NYSE	EFR	Mon, Mar 21, 2022	13.36	13.48	13.34	13.36
4610	NYSE	EFR	Fri, Mar 18, 2022	13.29	13.44	13.25	13.40
4609	NYSE	EFR	Thu, Mar 17, 2022	13.18	13.32	13.14	13.28
4608	NYSE	EFR	Wed, Mar 16, 2022	13.13	13.17	13.01	13.12
4607	NYSE	EFR	Tue, Mar 15, 2022	12.92	13.03	12.85	12.91
4606	NYSE	EFR	Mon, Mar 14, 2022	13.23	13.27	12.76	12.87
4605	NYSE	EFR	Fri, Mar 11, 2022	13.74	13.91	13.26	13.38
4604	NYSE	EFR	Thu, Mar 10, 2022	13.64	13.77	13.56	13.66
4603	NYSE	EFR	Wed, Mar 9, 2022	13.83	13.90	13.64	13.75
4602	NYSE	EFR	Tue, Mar 8, 2022	13.76	13.90	13.55	13.78
4601	NYSE	EFR	Mon, Mar 7, 2022	14.08	14.09	13.78	13.78
4600	NYSE	EFR	Fri, Mar 4, 2022	14.17	14.17	14.04	14.14
4599	NYSE	EFR	Thu, Mar 3, 2022	14.18	14.24	14.13	14.21
4598	NYSE	EFR	Wed, Mar 2, 2022	14.03	14.15	13.97	14.13
4597	NYSE	EFR	Tue, Mar 1, 2022	13.94	14.09	13.89	13.95
4596	NYSE	EFR	Mon, Feb 28, 2022	13.66	14.10	13.64	14.05
4595	NYSE	EFR	Fri, Feb 25, 2022	13.57	14.00	13.46	13.79
4594	NYSE	EFR	Thu, Feb 24, 2022	13.91	14.02	13.57	13.57
4593	NYSE	EFR	Wed, Feb 23, 2022	14.30	14.30	14.04	14.10
4592	NYSE	EFR	Tue, Feb 22, 2022	14.37	14.39	14.23	14.23
4591	NYSE	EFR	Fri, Feb 18, 2022	14.48	14.62	14.42	14.49
4590	NYSE	EFR	Thu, Feb 17, 2022	14.61	14.66	14.47	14.47
4589	NYSE	EFR	Wed, Feb 16, 2022	14.45	14.77	14.45	14.61
4588	NYSE	EFR	Tue, Feb 15, 2022	14.24	14.60	14.23	14.50
4587	NYSE	EFR	Mon, Feb 14, 2022	14.53	14.53	14.19	14.22
4586	NYSE	EFR	Fri, Feb 11, 2022	14.75	14.75	14.47	14.50
4585	NYSE	EFR	Thu, Feb 10, 2022	14.66	14.85	14.52	14.70
4584	NYSE	EFR	Wed, Feb 9, 2022	14.66	14.69	14.55	14.68
4583	NYSE	EFR	Tue, Feb 8, 2022	14.48	14.63	14.44	14.60
4582	NYSE	EFR	Mon, Feb 7, 2022	14.51	14.53	14.43	14.50
4581	NYSE	EFR	Fri, Feb 4, 2022	14.36	14.52	14.36	14.47
4580	NYSE	EFR	Thu, Feb 3, 2022	14.43	14.51	14.30	14.37
4579	NYSE	EFR	Wed, Feb 2, 2022	14.49	14.57	14.40	14.47
4578	NYSE	EFR	Tue, Feb 1, 2022	14.26	14.56	14.26	14.54
4577	NYSE	EFR	Mon, Jan 31, 2022	14.19	14.33	14.08	14.31
4576	NYSE	EFR	Fri, Jan 28, 2022	14.12	14.17	13.94	14.17
4575	NYSE	EFR	Thu, Jan 27, 2022	13.86	14.08	13.76	14.08
4574	NYSE	EFR	Wed, Jan 26, 2022	13.73	13.85	13.62	13.77
4573	NYSE	EFR	Tue, Jan 25, 2022	13.34	13.76	13.34	13.54
4572	NYSE	EFR	Mon, Jan 24, 2022	14.03	14.06	13.32	13.46
4571	NYSE	EFR	Fri, Jan 21, 2022	14.15	14.21	13.96	14.16
4570	NYSE	EFR	Thu, Jan 20, 2022	14.31	14.46	14.20	14.16
4569	NYSE	EFR	Wed, Jan 19, 2022	14.13	14.27	14.13	14.26
4568	NYSE	EFR	Tue, Jan 18, 2022	14.44	14.48	14.06	14.13
4567	NYSE	EFR	Fri, Jan 14, 2022	14.59	14.69	14.41	14.46
4566	NYSE	EFR	Thu, Jan 13, 2022	14.81	15.03	14.63	14.67
4565	NYSE	EFR	Wed, Jan 12, 2022	15.03	15.17	14.50	14.82
4564	NYSE	EFR	Tue, Jan 11, 2022	15.15	15.15	14.95	14.97
4563	NYSE	EFR	Mon, Jan 10, 2022	14.86	15.22	14.81	15.15
4562	NYSE	EFR	Fri, Jan 7, 2022	14.79	14.98	14.75	14.85
4561	NYSE	EFR	Thu, Jan 6, 2022	14.70	14.79	14.56	14.78
4560	NYSE	EFR	Wed, Jan 5, 2022	14.73	14.75	14.50	14.64
4559	NYSE	EFR	Tue, Jan 4, 2022	14.85	14.90	14.66	14.80
4558	NYSE	EFR	Mon, Jan 3, 2022	14.80	15.09	14.75	14.79
4557	NYSE	EFR	Fri, Dec 31, 2021	15.30	15.37	14.76	14.76
4556	NYSE	EFR	Thu, Dec 30, 2021	15.15	15.35	15.10	15.26
4555	NYSE	EFR	Wed, Dec 29, 2021	15.05	15.11	15.00	15.11
4554	NYSE	EFR	Tue, Dec 28, 2021	15.05	15.05	14.91	15.04
4553	NYSE	EFR	Mon, Dec 27, 2021	14.89	15.05	14.78	15.05
4552	NYSE	EFR	Thu, Dec 23, 2021	14.66	14.90	14.63	14.77
4551	NYSE	EFR	Wed, Dec 22, 2021	14.56	14.69	14.56	14.65
4550	NYSE	EFR	Tue, Dec 21, 2021	14.74	14.78	14.66	14.61
4549	NYSE	EFR	Mon, Dec 20, 2021	14.73	14.77	14.57	14.66
4548	NYSE	EFR	Fri, Dec 17, 2021	14.73	14.79	14.64	14.75
4547	NYSE	EFR	Thu, Dec 16, 2021	14.79	14.79	14.70	14.73
4546	NYSE	EFR	Wed, Dec 15, 2021	14.78	14.80	14.69	14.78
4545	NYSE	EFR	Tue, Dec 14, 2021	14.63	14.83	14.60	14.74
4544	NYSE	EFR	Mon, Dec 13, 2021	14.85	14.86	14.60	14.60
4543	NYSE	EFR	Fri, Dec 10, 2021	14.52	14.83	14.52	14.80
4542	NYSE	EFR	Thu, Dec 9, 2021	14.55	14.60	14.50	14.53
4541	NYSE	EFR	Wed, Dec 8, 2021	14.55	14.63	14.50	14.57
4540	NYSE	EFR	Tue, Dec 7, 2021	14.60	14.67	14.54	14.56
4539	NYSE	EFR	Mon, Dec 6, 2021	14.57	14.70	14.50	14.60
4538	NYSE	EFR	Fri, Dec 3, 2021	14.74	14.77	14.52	14.57
4537	NYSE	EFR	Thu, Dec 2, 2021	14.86	14.98	14.75	14.76
4536	NYSE	EFR	Wed, Dec 1, 2021	14.89	15.09	14.87	14.89
4535	NYSE	EFR	Tue, Nov 30, 2021	14.86	15.10	14.85	14.85
4534	NYSE	EFR	Mon, Nov 29, 2021	14.96	15.08	14.84	14.90
4533	NYSE	EFR	Fri, Nov 26, 2021	14.88	15.11	14.86	14.95
4532	NYSE	EFR	Wed, Nov 24, 2021	14.88	15.03	14.79	14.89
4531	NYSE	EFR	Tue, Nov 23, 2021	14.76	14.91	14.71	14.89
4530	NYSE	EFR	Mon, Nov 22, 2021	14.72	14.85	14.69	14.72
4529	NYSE	EFR	Fri, Nov 19, 2021	14.85	15.00	14.75	14.72
4528	NYSE	EFR	Thu, Nov 18, 2021	15.05	15.11	14.86	14.88
4527	NYSE	EFR	Wed, Nov 17, 2021	15.53	15.53	15.07	15.11
4526	NYSE	EFR	Tue, Nov 16, 2021	15.44	15.51	15.31	15.49
4525	NYSE	EFR	Mon, Nov 15, 2021	15.35	15.47	15.31	15.39
4524	NYSE	EFR	Fri, Nov 12, 2021	15.42	15.50	15.32	15.37
4523	NYSE	EFR	Thu, Nov 11, 2021	15.31	15.48	15.31	15.43
4522	NYSE	EFR	Wed, Nov 10, 2021	15.44	15.47	15.28	15.30
4521	NYSE	EFR	Tue, Nov 9, 2021	15.50	15.51	15.29	15.43
4520	NYSE	EFR	Mon, Nov 8, 2021	15.46	15.56	15.30	15.35
4519	NYSE	EFR	Fri, Nov 5, 2021	15.31	15.41	15.26	15.29
4518	NYSE	EFR	Thu, Nov 4, 2021	15.12	15.24	15.03	15.19
4517	NYSE	EFR	Wed, Nov 3, 2021	14.98	15.13	14.95	15.12
4516	NYSE	EFR	Tue, Nov 2, 2021	15.00	15.04	14.92	15.00
4515	NYSE	EFR	Mon, Nov 1, 2021	14.90	14.98	14.83	14.98
4514	NYSE	EFR	Fri, Oct 29, 2021	14.81	14.90	14.76	14.90
4513	NYSE	EFR	Thu, Oct 28, 2021	14.69	14.84	14.64	14.80
4512	NYSE	EFR	Wed, Oct 27, 2021	14.61	14.72	14.50	14.70
4511	NYSE	EFR	Tue, Oct 26, 2021	14.86	14.86	14.59	14.61
4510	NYSE	EFR	Mon, Oct 25, 2021	15.13	15.15	14.83	14.85
4509	NYSE	EFR	Fri, Oct 22, 2021	15.21	15.24	15.03	15.16
4508	NYSE	EFR	Thu, Oct 21, 2021	15.32	15.52	15.18	15.20
4507	NYSE	EFR	Wed, Oct 20, 2021	15.52	15.60	15.36	15.36
4506	NYSE	EFR	Tue, Oct 19, 2021	15.43	15.55	15.32	15.54
4505	NYSE	EFR	Mon, Oct 18, 2021	15.22	15.27	15.12	15.27
4504	NYSE	EFR	Fri, Oct 15, 2021	15.43	15.44	15.20	15.22
4503	NYSE	EFR	Thu, Oct 14, 2021	15.14	15.48	15.14	15.46
4502	NYSE	EFR	Wed, Oct 13, 2021	15.02	15.21	15.01	15.10
4501	NYSE	EFR	Tue, Oct 12, 2021	14.99	15.10	14.96	15.00
4500	NYSE	EFR	Mon, Oct 11, 2021	14.96	15.08	14.92	14.96
4499	NYSE	EFR	Fri, Oct 8, 2021	14.80	15.00	14.80	14.87
4498	NYSE	EFR	Thu, Oct 7, 2021	15.11	15.14	14.80	14.94
4497	NYSE	EFR	Wed, Oct 6, 2021	14.97	15.12	14.95	15.11
4496	NYSE	EFR	Tue, Oct 5, 2021	14.88	14.93	14.84	14.91
4495	NYSE	EFR	Mon, Oct 4, 2021	14.80	14.88	14.71	14.83
4494	NYSE	EFR	Fri, Oct 1, 2021	14.74	14.95	14.62	14.80
4493	NYSE	EFR	Thu, Sep 30, 2021	14.99	15.04	14.58	14.61
4492	NYSE	EFR	Wed, Sep 29, 2021	14.72	14.95	14.70	14.94
4491	NYSE	EFR	Tue, Sep 28, 2021	14.55	14.76	14.50	14.68
4490	NYSE	EFR	Mon, Sep 27, 2021	14.47	14.56	14.47	14.56
4489	NYSE	EFR	Fri, Sep 24, 2021	14.29	14.45	14.29	14.45
4488	NYSE	EFR	Thu, Sep 23, 2021	14.28	14.33	14.21	14.24
4487	NYSE	EFR	Wed, Sep 22, 2021	14.29	14.32	14.21	14.26
4486	NYSE	EFR	Tue, Sep 21, 2021	14.39	14.40	14.25	14.24
4485	NYSE	EFR	Mon, Sep 20, 2021	14.34	14.42	14.28	14.32
4484	NYSE	EFR	Fri, Sep 17, 2021	14.40	14.43	14.36	14.37
4483	NYSE	EFR	Thu, Sep 16, 2021	14.39	14.46	14.30	14.30
4482	NYSE	EFR	Wed, Sep 15, 2021	14.55	14.58	14.36	14.39
4481	NYSE	EFR	Tue, Sep 14, 2021	14.60	14.64	14.48	14.50
4480	NYSE	EFR	Mon, Sep 13, 2021	14.61	14.64	14.53	14.57
4479	NYSE	EFR	Fri, Sep 10, 2021	14.46	14.57	14.42	14.57
4478	NYSE	EFR	Thu, Sep 9, 2021	14.39	14.43	14.34	14.42
4477	NYSE	EFR	Wed, Sep 8, 2021	14.31	14.38	14.30	14.37
4476	NYSE	EFR	Tue, Sep 7, 2021	14.28	14.32	14.26	14.30
4475	NYSE	EFR	Fri, Sep 3, 2021	14.32	14.34	14.19	14.34
4474	NYSE	EFR	Thu, Sep 2, 2021	14.31	14.34	14.24	14.25
4473	NYSE	EFR	Wed, Sep 1, 2021	14.38	14.45	14.32	14.33
4472	NYSE	EFR	Tue, Aug 31, 2021	14.35	14.39	14.26	14.34
4471	NYSE	EFR	Mon, Aug 30, 2021	14.27	14.31	14.20	14.31
4470	NYSE	EFR	Fri, Aug 27, 2021	14.15	14.26	14.15	14.18
4469	NYSE	EFR	Thu, Aug 26, 2021	14.30	14.36	14.14	14.14
4468	NYSE	EFR	Wed, Aug 25, 2021	14.26	14.40	14.20	14.34
4467	NYSE	EFR	Tue, Aug 24, 2021	14.33	14.33	14.20	14.23
4466	NYSE	EFR	Mon, Aug 23, 2021	14.28	14.32	14.21	14.26
4465	NYSE	EFR	Fri, Aug 20, 2021	14.24	14.38	14.14	14.20
4464	NYSE	EFR	Thu, Aug 19, 2021	14.44	14.46	14.12	14.14
4463	NYSE	EFR	Wed, Aug 18, 2021	14.40	14.50	14.39	14.45
4462	NYSE	EFR	Tue, Aug 17, 2021	14.35	14.41	14.33	14.40
4461	NYSE	EFR	Mon, Aug 16, 2021	14.42	14.48	14.39	14.41
4460	NYSE	EFR	Fri, Aug 13, 2021	14.29	14.45	14.27	14.43
4459	NYSE	EFR	Thu, Aug 12, 2021	14.15	14.26	14.12	14.24
4458	NYSE	EFR	Wed, Aug 11, 2021	14.15	14.15	14.09	14.15
4457	NYSE	EFR	Tue, Aug 10, 2021	14.15	14.15	14.06	14.15
4456	NYSE	EFR	Mon, Aug 9, 2021	14.11	14.14	14.10	14.12
4455	NYSE	EFR	Fri, Aug 6, 2021	14.08	14.13	14.05	14.09
4454	NYSE	EFR	Thu, Aug 5, 2021	14.08	14.10	14.03	14.07
4453	NYSE	EFR	Wed, Aug 4, 2021	13.93	14.05	13.89	14.04
4452	NYSE	EFR	Tue, Aug 3, 2021	13.81	13.91	13.79	13.91
4451	NYSE	EFR	Mon, Aug 2, 2021	13.98	13.98	13.76	13.79
4450	NYSE	EFR	Fri, Jul 30, 2021	13.99	14.03	13.94	13.96
4449	NYSE	EFR	Thu, Jul 29, 2021	14.06	14.06	13.98	13.98
4448	NYSE	EFR	Wed, Jul 28, 2021	14.04	14.08	14.00	14.08
4447	NYSE	EFR	Tue, Jul 27, 2021	14.04	14.06	13.99	14.01
4446	NYSE	EFR	Mon, Jul 26, 2021	14.08	14.10	14.02	14.07
4445	NYSE	EFR	Fri, Jul 23, 2021	14.09	14.10	14.05	14.08
4444	NYSE	EFR	Thu, Jul 22, 2021	14.05	14.10	14.00	14.03
4443	NYSE	EFR	Wed, Jul 21, 2021	14.16	14.22	14.13	14.06
4442	NYSE	EFR	Tue, Jul 20, 2021	14.04	14.19	14.04	14.16
4441	NYSE	EFR	Mon, Jul 19, 2021	14.12	14.14	14.01	14.04
4440	NYSE	EFR	Fri, Jul 16, 2021	14.15	14.19	14.12	14.12
4439	NYSE	EFR	Thu, Jul 15, 2021	14.18	14.21	14.11	14.16
4438	NYSE	EFR	Wed, Jul 14, 2021	14.19	14.23	14.15	14.17
4437	NYSE	EFR	Tue, Jul 13, 2021	14.23	14.23	14.17	14.19
4436	NYSE	EFR	Mon, Jul 12, 2021	14.18	14.24	14.16	14.22
4435	NYSE	EFR	Fri, Jul 9, 2021	14.18	14.18	14.14	14.16
4434	NYSE	EFR	Thu, Jul 8, 2021	14.14	14.15	14.12	14.15
4433	NYSE	EFR	Wed, Jul 7, 2021	14.14	14.20	14.14	14.16
4432	NYSE	EFR	Tue, Jul 6, 2021	14.19	14.22	14.14	14.14
4431	NYSE	EFR	Fri, Jul 2, 2021	14.15	14.22	14.10	14.17
4430	NYSE	EFR	Thu, Jul 1, 2021	14.17	14.21	14.14	14.14
4429	NYSE	EFR	Wed, Jun 30, 2021	14.20	14.20	14.14	14.15
4428	NYSE	EFR	Tue, Jun 29, 2021	14.13	14.17	14.13	14.17
4427	NYSE	EFR	Mon, Jun 28, 2021	14.16	14.16	14.14	14.15
4426	NYSE	EFR	Fri, Jun 25, 2021	14.14	14.21	14.12	14.14
4425	NYSE	EFR	Thu, Jun 24, 2021	14.17	14.18	14.13	14.15
4424	NYSE	EFR	Wed, Jun 23, 2021	14.18	14.20	14.13	14.14
4423	NYSE	EFR	Tue, Jun 22, 2021	14.15	14.19	14.11	14.18
4422	NYSE	EFR	Mon, Jun 21, 2021	14.19	14.21	14.18	14.12
4421	NYSE	EFR	Fri, Jun 18, 2021	14.20	14.22	14.13	14.16
4420	NYSE	EFR	Thu, Jun 17, 2021	14.25	14.26	14.17	14.20
4419	NYSE	EFR	Wed, Jun 16, 2021	14.27	14.30	14.22	14.22
4418	NYSE	EFR	Tue, Jun 15, 2021	14.25	14.28	14.20	14.25
4417	NYSE	EFR	Mon, Jun 14, 2021	14.25	14.33	14.23	14.27
4416	NYSE	EFR	Fri, Jun 11, 2021	14.25	14.32	14.21	14.23
4415	NYSE	EFR	Thu, Jun 10, 2021	14.17	14.24	14.16	14.24
4414	NYSE	EFR	Wed, Jun 9, 2021	14.14	14.16	14.10	14.13
4413	NYSE	EFR	Tue, Jun 8, 2021	14.12	14.14	14.10	14.12
4412	NYSE	EFR	Mon, Jun 7, 2021	14.11	14.14	14.08	14.10
4411	NYSE	EFR	Fri, Jun 4, 2021	14.18	14.22	14.11	14.12
4410	NYSE	EFR	Thu, Jun 3, 2021	14.20	14.20	14.14	14.15
4409	NYSE	EFR	Wed, Jun 2, 2021	14.20	14.26	14.17	14.20
4408	NYSE	EFR	Tue, Jun 1, 2021	14.19	14.21	14.13	14.17
4407	NYSE	EFR	Fri, May 28, 2021	14.15	14.19	14.12	14.19
4406	NYSE	EFR	Thu, May 27, 2021	14.18	14.18	14.14	14.15
4405	NYSE	EFR	Wed, May 26, 2021	14.15	14.18	14.13	14.14
4404	NYSE	EFR	Tue, May 25, 2021	14.12	14.20	14.11	14.12
4403	NYSE	EFR	Mon, May 24, 2021	14.11	14.18	14.09	14.09
4402	NYSE	EFR	Fri, May 21, 2021	14.10	14.22	14.05	14.10
4401	NYSE	EFR	Thu, May 20, 2021	13.93	14.54	13.93	14.08
4400	NYSE	EFR	Wed, May 19, 2021	13.99	14.01	13.97	13.93
4399	NYSE	EFR	Tue, May 18, 2021	13.95	14.00	13.93	13.99
4398	NYSE	EFR	Mon, May 17, 2021	13.93	14.01	13.93	13.94
4397	NYSE	EFR	Fri, May 14, 2021	14.00	14.03	13.98	13.98
4396	NYSE	EFR	Thu, May 13, 2021	13.96	14.03	13.96	14.00
4395	NYSE	EFR	Wed, May 12, 2021	13.93	13.94	13.86	13.88
4394	NYSE	EFR	Tue, May 11, 2021	13.96	13.99	13.91	13.94
4393	NYSE	EFR	Mon, May 10, 2021	14.09	14.09	13.98	13.99
4392	NYSE	EFR	Fri, May 7, 2021	14.14	14.14	14.04	14.05
4391	NYSE	EFR	Thu, May 6, 2021	14.11	14.16	14.10	14.10
4390	NYSE	EFR	Wed, May 5, 2021	14.11	14.15	14.11	14.11
4389	NYSE	EFR	Tue, May 4, 2021	14.06	14.13	14.02	14.10
4388	NYSE	EFR	Mon, May 3, 2021	13.98	14.10	13.98	14.06
4387	NYSE	EFR	Fri, Apr 30, 2021	13.85	14.00	13.85	13.96
4386	NYSE	EFR	Thu, Apr 29, 2021	13.97	13.98	13.84	13.88
4385	NYSE	EFR	Wed, Apr 28, 2021	13.88	14.00	13.86	13.97
4384	NYSE	EFR	Tue, Apr 27, 2021	13.86	13.94	13.85	13.88
4383	NYSE	EFR	Mon, Apr 26, 2021	14.00	14.04	13.85	13.86
4382	NYSE	EFR	Fri, Apr 23, 2021	14.00	14.04	13.98	13.99
4381	NYSE	EFR	Thu, Apr 22, 2021	14.00	14.01	13.95	13.97
4380	NYSE	EFR	Wed, Apr 21, 2021	14.06	14.12	14.03	13.97
4379	NYSE	EFR	Tue, Apr 20, 2021	14.10	14.20	14.01	14.03
4378	NYSE	EFR	Mon, Apr 19, 2021	14.05	14.11	14.04	14.08
4377	NYSE	EFR	Fri, Apr 16, 2021	14.03	14.07	14.00	14.00
4376	NYSE	EFR	Thu, Apr 15, 2021	14.08	14.15	14.01	14.04
4375	NYSE	EFR	Wed, Apr 14, 2021	14.01	14.11	14.01	14.06
4374	NYSE	EFR	Tue, Apr 13, 2021	14.07	14.08	13.98	14.03
4373	NYSE	EFR	Mon, Apr 12, 2021	14.01	14.09	13.99	14.05
4372	NYSE	EFR	Fri, Apr 9, 2021	14.02	14.06	13.99	14.01
4371	NYSE	EFR	Thu, Apr 8, 2021	13.93	14.03	13.90	14.02
4370	NYSE	EFR	Wed, Apr 7, 2021	13.88	13.93	13.86	13.89
4369	NYSE	EFR	Tue, Apr 6, 2021	13.86	13.89	13.82	13.88
4368	NYSE	EFR	Mon, Apr 5, 2021	13.88	13.88	13.82	13.84
4367	NYSE	EFR	Thu, Apr 1, 2021	13.82	13.91	13.80	13.86
4366	NYSE	EFR	Wed, Mar 31, 2021	13.89	13.91	13.76	13.79
4365	NYSE	EFR	Tue, Mar 30, 2021	13.86	13.86	13.82	13.85
4364	NYSE	EFR	Mon, Mar 29, 2021	13.85	13.87	13.79	13.84
4363	NYSE	EFR	Fri, Mar 26, 2021	13.80	13.86	13.80	13.85
4362	NYSE	EFR	Thu, Mar 25, 2021	13.78	13.80	13.68	13.78
4361	NYSE	EFR	Wed, Mar 24, 2021	13.80	13.80	13.75	13.78
4360	NYSE	EFR	Tue, Mar 23, 2021	13.73	13.77	13.69	13.75
4359	NYSE	EFR	Mon, Mar 22, 2021	13.82	13.88	13.76	13.71
4358	NYSE	EFR	Fri, Mar 19, 2021	13.84	13.85	13.75	13.79
4357	NYSE	EFR	Thu, Mar 18, 2021	13.82	13.94	13.79	13.80
4356	NYSE	EFR	Wed, Mar 17, 2021	13.89	13.91	13.82	13.83
4355	NYSE	EFR	Tue, Mar 16, 2021	13.81	13.87	13.77	13.87
4354	NYSE	EFR	Mon, Mar 15, 2021	13.66	13.84	13.63	13.78
4353	NYSE	EFR	Fri, Mar 12, 2021	13.71	13.72	13.60	13.61
4352	NYSE	EFR	Thu, Mar 11, 2021	13.73	13.76	13.68	13.69
4351	NYSE	EFR	Wed, Mar 10, 2021	13.68	13.72	13.63	13.67
4350	NYSE	EFR	Tue, Mar 9, 2021	13.54	13.67	13.54	13.65
4349	NYSE	EFR	Mon, Mar 8, 2021	13.53	13.59	13.52	13.54
4348	NYSE	EFR	Fri, Mar 5, 2021	13.44	13.54	13.40	13.53
4347	NYSE	EFR	Thu, Mar 4, 2021	13.43	13.49	13.40	13.44
4346	NYSE	EFR	Wed, Mar 3, 2021	13.38	13.56	13.37	13.47
4345	NYSE	EFR	Tue, Mar 2, 2021	13.41	13.48	13.39	13.41
4344	NYSE	EFR	Mon, Mar 1, 2021	13.45	13.59	13.44	13.44
4343	NYSE	EFR	Fri, Feb 26, 2021	13.38	13.51	13.38	13.44
4342	NYSE	EFR	Thu, Feb 25, 2021	13.36	13.47	13.32	13.32
4341	NYSE	EFR	Wed, Feb 24, 2021	13.30	13.41	13.27	13.39
4340	NYSE	EFR	Tue, Feb 23, 2021	13.35	13.38	13.23	13.29
4339	NYSE	EFR	Mon, Feb 22, 2021	13.42	13.45	13.35	13.35
4338	NYSE	EFR	Fri, Feb 19, 2021	13.42	13.47	13.37	13.37
4337	NYSE	EFR	Thu, Feb 18, 2021	13.49	13.50	13.33	13.35
4336	NYSE	EFR	Wed, Feb 17, 2021	13.50	13.57	13.42	13.50
4335	NYSE	EFR	Tue, Feb 16, 2021	13.56	13.61	13.41	13.49
4334	NYSE	EFR	Fri, Feb 12, 2021	13.63	13.63	13.56	13.57
4333	NYSE	EFR	Thu, Feb 11, 2021	13.60	13.62	13.58	13.61
4332	NYSE	EFR	Wed, Feb 10, 2021	13.65	13.65	13.52	13.56
4331	NYSE	EFR	Tue, Feb 9, 2021	13.49	13.61	13.48	13.60
4330	NYSE	EFR	Mon, Feb 8, 2021	13.50	13.54	13.46	13.47
4329	NYSE	EFR	Fri, Feb 5, 2021	13.46	13.47	13.37	13.43
4328	NYSE	EFR	Thu, Feb 4, 2021	13.49	13.54	13.45	13.46
4327	NYSE	EFR	Wed, Feb 3, 2021	13.48	13.58	13.46	13.51
4326	NYSE	EFR	Tue, Feb 2, 2021	13.45	13.53	13.42	13.45
4325	NYSE	EFR	Mon, Feb 1, 2021	13.34	13.44	13.32	13.42
4324	NYSE	EFR	Fri, Jan 29, 2021	13.27	13.32	13.25	13.29
4323	NYSE	EFR	Thu, Jan 28, 2021	13.24	13.31	13.21	13.24
4322	NYSE	EFR	Wed, Jan 27, 2021	13.36	13.36	13.21	13.25
4321	NYSE	EFR	Tue, Jan 26, 2021	13.32	13.40	13.30	13.35
4320	NYSE	EFR	Mon, Jan 25, 2021	13.39	13.39	13.29	13.34
4319	NYSE	EFR	Fri, Jan 22, 2021	13.53	13.57	13.36	13.36
4318	NYSE	EFR	Thu, Jan 21, 2021	13.52	13.56	13.44	13.53
4317	NYSE	EFR	Wed, Jan 20, 2021	13.44	13.54	13.44	13.48
4316	NYSE	EFR	Tue, Jan 19, 2021	13.36	13.47	13.26	13.46
4315	NYSE	EFR	Fri, Jan 15, 2021	13.42	13.44	13.31	13.31
4314	NYSE	EFR	Thu, Jan 14, 2021	13.30	13.42	13.22	13.42
4313	NYSE	EFR	Wed, Jan 13, 2021	13.29	13.34	13.22	13.27
4312	NYSE	EFR	Tue, Jan 12, 2021	13.16	13.26	13.09	13.26
4311	NYSE	EFR	Mon, Jan 11, 2021	13.07	13.16	13.05	13.13
4310	NYSE	EFR	Fri, Jan 8, 2021	13.04	13.11	12.96	13.07
4309	NYSE	EFR	Thu, Jan 7, 2021	12.99	13.05	12.95	13.03
4308	NYSE	EFR	Wed, Jan 6, 2021	12.87	13.01	12.84	12.96
4307	NYSE	EFR	Tue, Jan 5, 2021	12.67	12.91	12.67	12.89
4306	NYSE	EFR	Mon, Jan 4, 2021	12.83	12.83	12.61	12.66
4305	NYSE	EFR	Thu, Dec 31, 2020	12.80	12.81	12.73	12.73
4304	NYSE	EFR	Wed, Dec 30, 2020	12.83	12.83	12.76	12.80
4303	NYSE	EFR	Tue, Dec 29, 2020	12.81	12.87	12.70	12.81
4302	NYSE	EFR	Mon, Dec 28, 2020	12.97	12.97	12.81	12.80
4301	NYSE	EFR	Thu, Dec 24, 2020	12.99	13.01	12.98	12.99
4300	NYSE	EFR	Wed, Dec 23, 2020	12.83	12.99	12.83	12.98
4299	NYSE	EFR	Tue, Dec 22, 2020	12.95	13.02	12.79	12.80
4298	NYSE	EFR	Mon, Dec 21, 2020	12.92	12.94	12.87	12.94
4297	NYSE	EFR	Fri, Dec 18, 2020	13.06	13.07	13.00	13.00
4296	NYSE	EFR	Thu, Dec 17, 2020	12.94	13.05	12.94	13.01
4295	NYSE	EFR	Wed, Dec 16, 2020	12.88	12.97	12.81	12.91
4294	NYSE	EFR	Tue, Dec 15, 2020	12.78	12.89	12.75	12.88
4293	NYSE	EFR	Mon, Dec 14, 2020	12.84	12.86	12.76	12.79
4292	NYSE	EFR	Fri, Dec 11, 2020	12.92	12.93	12.78	12.78
4291	NYSE	EFR	Thu, Dec 10, 2020	12.88	12.94	12.85	12.92
4290	NYSE	EFR	Wed, Dec 9, 2020	12.85	12.92	12.82	12.89
4289	NYSE	EFR	Tue, Dec 8, 2020	12.77	12.88	12.76	12.84
4288	NYSE	EFR	Mon, Dec 7, 2020	12.90	12.99	12.77	12.86
4287	NYSE	EFR	Fri, Dec 4, 2020	13.00	13.03	12.90	12.96
4286	NYSE	EFR	Thu, Dec 3, 2020	13.01	13.06	12.95	13.01
4285	NYSE	EFR	Wed, Dec 2, 2020	12.84	13.06	12.82	13.06
4284	NYSE	EFR	Tue, Dec 1, 2020	12.74	12.88	12.73	12.87
4283	NYSE	EFR	Mon, Nov 30, 2020	12.79	12.80	12.66	12.74
4282	NYSE	EFR	Fri, Nov 27, 2020	12.62	12.75	12.61	12.75
4281	NYSE	EFR	Wed, Nov 25, 2020	12.68	12.75	12.57	12.62
4280	NYSE	EFR	Tue, Nov 24, 2020	12.60	12.75	12.58	12.73
4279	NYSE	EFR	Mon, Nov 23, 2020	12.60	12.60	12.56	12.60
4278	NYSE	EFR	Fri, Nov 20, 2020	12.57	12.60	12.54	12.60
4277	NYSE	EFR	Thu, Nov 19, 2020	12.57	12.61	12.54	12.54
4276	NYSE	EFR	Wed, Nov 18, 2020	12.58	12.59	12.53	12.55
4275	NYSE	EFR	Tue, Nov 17, 2020	12.55	12.60	12.52	12.57
4274	NYSE	EFR	Mon, Nov 16, 2020	12.66	12.74	12.53	12.53
4273	NYSE	EFR	Fri, Nov 13, 2020	12.52	12.73	12.51	12.71
4272	NYSE	EFR	Thu, Nov 12, 2020	12.55	12.55	12.44	12.47
4271	NYSE	EFR	Wed, Nov 11, 2020	12.37	12.49	12.37	12.46
4270	NYSE	EFR	Tue, Nov 10, 2020	12.43	12.50	12.35	12.36
4269	NYSE	EFR	Mon, Nov 9, 2020	12.42	12.52	12.33	12.39
4268	NYSE	EFR	Fri, Nov 6, 2020	12.22	12.31	12.16	12.27
4267	NYSE	EFR	Thu, Nov 5, 2020	12.12	12.24	12.12	12.23
4266	NYSE	EFR	Wed, Nov 4, 2020	12.10	12.17	12.09	12.09
4265	NYSE	EFR	Tue, Nov 3, 2020	12.05	12.05	11.97	12.02
4264	NYSE	EFR	Mon, Nov 2, 2020	11.92	12.01	11.90	11.97
4263	NYSE	EFR	Fri, Oct 30, 2020	11.85	11.90	11.81	11.90
4262	NYSE	EFR	Thu, Oct 29, 2020	12.04	12.08	11.89	11.89
4261	NYSE	EFR	Wed, Oct 28, 2020	12.19	12.26	12.07	12.08
4260	NYSE	EFR	Tue, Oct 27, 2020	12.34	12.38	12.32	12.33
4259	NYSE	EFR	Mon, Oct 26, 2020	12.38	12.45	12.28	12.37
4258	NYSE	EFR	Fri, Oct 23, 2020	12.42	12.52	12.40	12.43
4257	NYSE	EFR	Thu, Oct 22, 2020	12.32	12.44	12.26	12.42
4256	NYSE	EFR	Wed, Oct 21, 2020	12.35	12.42	12.33	12.36
4255	NYSE	EFR	Tue, Oct 20, 2020	12.41	12.43	12.37	12.39
4254	NYSE	EFR	Mon, Oct 19, 2020	12.36	12.45	12.31	12.40
4253	NYSE	EFR	Fri, Oct 16, 2020	12.30	12.41	12.22	12.32
4252	NYSE	EFR	Thu, Oct 15, 2020	12.35	12.42	12.29	12.32
4251	NYSE	EFR	Wed, Oct 14, 2020	12.35	12.45	12.35	12.42
4250	NYSE	EFR	Tue, Oct 13, 2020	12.29	12.38	12.29	12.37
4249	NYSE	EFR	Mon, Oct 12, 2020	12.26	12.33	12.22	12.33
4248	NYSE	EFR	Fri, Oct 9, 2020	12.20	12.28	12.20	12.21
4247	NYSE	EFR	Thu, Oct 8, 2020	11.92	12.23	11.92	12.20
4246	NYSE	EFR	Wed, Oct 7, 2020	11.94	11.98	11.91	11.92
4245	NYSE	EFR	Tue, Oct 6, 2020	11.86	11.92	11.85	11.91
4244	NYSE	EFR	Mon, Oct 5, 2020	11.80	11.90	11.77	11.90
4243	NYSE	EFR	Fri, Oct 2, 2020	11.64	11.82	11.64	11.77
4242	NYSE	EFR	Thu, Oct 1, 2020	11.70	11.78	11.70	11.74
4241	NYSE	EFR	Wed, Sep 30, 2020	11.74	11.79	11.63	11.63
4240	NYSE	EFR	Tue, Sep 29, 2020	11.69	11.70	11.65	11.69
4239	NYSE	EFR	Mon, Sep 28, 2020	11.70	11.72	11.67	11.69
4238	NYSE	EFR	Fri, Sep 25, 2020	11.64	11.73	11.62	11.69
4237	NYSE	EFR	Thu, Sep 24, 2020	11.72	11.73	11.64	11.70
4236	NYSE	EFR	Wed, Sep 23, 2020	11.83	11.87	11.69	11.74
4235	NYSE	EFR	Tue, Sep 22, 2020	11.85	11.90	11.83	11.85
4234	NYSE	EFR	Mon, Sep 21, 2020	12.01	12.05	11.91	11.85
4233	NYSE	EFR	Fri, Sep 18, 2020	12.02	12.07	12.01	12.07
4232	NYSE	EFR	Thu, Sep 17, 2020	12.04	12.07	11.99	11.99
4231	NYSE	EFR	Wed, Sep 16, 2020	12.05	12.11	12.05	12.09
4230	NYSE	EFR	Tue, Sep 15, 2020	12.05	12.09	11.85	12.06
4229	NYSE	EFR	Mon, Sep 14, 2020	11.99	12.10	11.95	12.00
4228	NYSE	EFR	Fri, Sep 11, 2020	11.89	11.96	11.89	11.94
4227	NYSE	EFR	Thu, Sep 10, 2020	11.87	11.94	11.87	11.91
4226	NYSE	EFR	Wed, Sep 9, 2020	11.82	11.91	11.81	11.87
4225	NYSE	EFR	Tue, Sep 8, 2020	11.73	11.83	11.72	11.83
4224	NYSE	EFR	Fri, Sep 4, 2020	11.76	11.85	11.75	11.81
4223	NYSE	EFR	Thu, Sep 3, 2020	11.89	11.92	11.78	11.83
4222	NYSE	EFR	Wed, Sep 2, 2020	11.95	11.95	11.84	11.93
4221	NYSE	EFR	Tue, Sep 1, 2020	11.83	11.95	11.83	11.93
4220	NYSE	EFR	Mon, Aug 31, 2020	11.82	11.88	11.78	11.88
4219	NYSE	EFR	Fri, Aug 28, 2020	11.79	11.81	11.76	11.79
4218	NYSE	EFR	Thu, Aug 27, 2020	11.75	11.82	11.73	11.79
4217	NYSE	EFR	Wed, Aug 26, 2020	11.72	11.77	11.70	11.74
4216	NYSE	EFR	Tue, Aug 25, 2020	11.77	11.79	11.70	11.73
4215	NYSE	EFR	Mon, Aug 24, 2020	11.89	11.92	11.74	11.77
4214	NYSE	EFR	Fri, Aug 21, 2020	11.86	11.89	11.75	11.85
4213	NYSE	EFR	Thu, Aug 20, 2020	11.89	11.99	11.84	11.90
4212	NYSE	EFR	Wed, Aug 19, 2020	11.82	11.91	11.82	11.90
4211	NYSE	EFR	Tue, Aug 18, 2020	11.78	11.86	11.78	11.84
4210	NYSE	EFR	Mon, Aug 17, 2020	11.82	11.85	11.78	11.81
4209	NYSE	EFR	Fri, Aug 14, 2020	11.81	11.84	11.76	11.79
4208	NYSE	EFR	Thu, Aug 13, 2020	11.90	11.91	11.80	11.83
4207	NYSE	EFR	Wed, Aug 12, 2020	11.82	11.87	11.81	11.86
4206	NYSE	EFR	Tue, Aug 11, 2020	11.83	11.88	11.79	11.82
4205	NYSE	EFR	Mon, Aug 10, 2020	11.70	11.77	11.69	11.76
4204	NYSE	EFR	Fri, Aug 7, 2020	11.64	11.69	11.60	11.68
4203	NYSE	EFR	Thu, Aug 6, 2020	11.72	11.72	11.65	11.66
4202	NYSE	EFR	Wed, Aug 5, 2020	11.62	11.71	11.62	11.70
4201	NYSE	EFR	Tue, Aug 4, 2020	11.60	11.68	11.60	11.66
4200	NYSE	EFR	Mon, Aug 3, 2020	11.56	11.62	11.51	11.58
4199	NYSE	EFR	Fri, Jul 31, 2020	11.56	11.56	11.47	11.54
4198	NYSE	EFR	Thu, Jul 30, 2020	11.54	11.54	11.45	11.54
4197	NYSE	EFR	Wed, Jul 29, 2020	11.44	11.57	11.43	11.56
4196	NYSE	EFR	Tue, Jul 28, 2020	11.38	11.47	11.36	11.44
4195	NYSE	EFR	Mon, Jul 27, 2020	11.35	11.43	11.32	11.42
4194	NYSE	EFR	Fri, Jul 24, 2020	11.27	11.34	11.23	11.33
4193	NYSE	EFR	Thu, Jul 23, 2020	11.26	11.27	11.21	11.25
4192	NYSE	EFR	Wed, Jul 22, 2020	11.37	11.39	11.27	11.24
4191	NYSE	EFR	Tue, Jul 21, 2020	11.37	11.43	11.35	11.41
4190	NYSE	EFR	Mon, Jul 20, 2020	11.30	11.35	11.28	11.35
4189	NYSE	EFR	Fri, Jul 17, 2020	11.26	11.30	11.23	11.26
4188	NYSE	EFR	Thu, Jul 16, 2020	11.29	11.34	11.28	11.29
4187	NYSE	EFR	Wed, Jul 15, 2020	11.29	11.36	11.29	11.32
4186	NYSE	EFR	Tue, Jul 14, 2020	11.26	11.30	11.22	11.30
4185	NYSE	EFR	Mon, Jul 13, 2020	11.20	11.27	11.20	11.24
4184	NYSE	EFR	Fri, Jul 10, 2020	11.10	11.18	11.09	11.17
4183	NYSE	EFR	Thu, Jul 9, 2020	11.21	11.26	11.11	11.14
4182	NYSE	EFR	Wed, Jul 8, 2020	11.27	11.30	11.20	11.21
4181	NYSE	EFR	Tue, Jul 7, 2020	11.27	11.32	11.24	11.24
4180	NYSE	EFR	Mon, Jul 6, 2020	11.46	11.46	11.30	11.34
4179	NYSE	EFR	Thu, Jul 2, 2020	11.45	11.48	11.39	11.40
4178	NYSE	EFR	Wed, Jul 1, 2020	11.30	11.42	11.25	11.42
4177	NYSE	EFR	Tue, Jun 30, 2020	11.17	11.33	11.10	11.32
4176	NYSE	EFR	Mon, Jun 29, 2020	11.14	11.20	11.11	11.15
4175	NYSE	EFR	Fri, Jun 26, 2020	11.26	11.28	11.15	11.17
4174	NYSE	EFR	Thu, Jun 25, 2020	11.26	11.29	11.22	11.23
4173	NYSE	EFR	Wed, Jun 24, 2020	11.36	11.40	11.26	11.28
4172	NYSE	EFR	Tue, Jun 23, 2020	11.38	11.40	11.33	11.36
4171	NYSE	EFR	Mon, Jun 22, 2020	11.38	11.43	11.32	11.35
4170	NYSE	EFR	Fri, Jun 19, 2020	11.51	11.54	11.44	11.39
4169	NYSE	EFR	Thu, Jun 18, 2020	11.58	11.68	11.49	11.51
4168	NYSE	EFR	Wed, Jun 17, 2020	11.61	11.70	11.57	11.58
4167	NYSE	EFR	Tue, Jun 16, 2020	11.68	11.75	11.63	11.63
4166	NYSE	EFR	Mon, Jun 15, 2020	11.40	11.59	11.40	11.57
4165	NYSE	EFR	Fri, Jun 12, 2020	11.53	11.62	11.47	11.59
4164	NYSE	EFR	Thu, Jun 11, 2020	11.49	11.59	11.34	11.39
4163	NYSE	EFR	Wed, Jun 10, 2020	11.71	11.75	11.65	11.70
4162	NYSE	EFR	Tue, Jun 9, 2020	11.60	11.72	11.60	11.70
4161	NYSE	EFR	Mon, Jun 8, 2020	11.57	11.69	11.57	11.64
4160	NYSE	EFR	Fri, Jun 5, 2020	11.71	11.74	11.55	11.56
4159	NYSE	EFR	Thu, Jun 4, 2020	11.61	11.64	11.55	11.57
4158	NYSE	EFR	Wed, Jun 3, 2020	11.45	11.70	11.45	11.61
4157	NYSE	EFR	Tue, Jun 2, 2020	11.38	11.45	11.35	11.42
4156	NYSE	EFR	Mon, Jun 1, 2020	11.21	11.40	11.16	11.38
4155	NYSE	EFR	Fri, May 29, 2020	11.15	11.24	11.15	11.19
4154	NYSE	EFR	Thu, May 28, 2020	11.07	11.20	11.05	11.12
4153	NYSE	EFR	Wed, May 27, 2020	11.10	11.12	10.96	11.05
4152	NYSE	EFR	Tue, May 26, 2020	11.00	11.05	10.93	10.93
4151	NYSE	EFR	Fri, May 22, 2020	10.89	10.92	10.86	10.90
4150	NYSE	EFR	Thu, May 21, 2020	10.80	10.89	10.77	10.88
4149	NYSE	EFR	Wed, May 20, 2020	10.70	10.87	10.70	10.81
4148	NYSE	EFR	Tue, May 19, 2020	10.58	10.67	10.58	10.66
4147	NYSE	EFR	Mon, May 18, 2020	10.56	10.64	10.50	10.60
4146	NYSE	EFR	Fri, May 15, 2020	10.43	10.50	10.41	10.41
4145	NYSE	EFR	Thu, May 14, 2020	10.48	10.51	10.43	10.46
4144	NYSE	EFR	Wed, May 13, 2020	10.61	10.64	10.51	10.55
4143	NYSE	EFR	Tue, May 12, 2020	10.56	10.63	10.56	10.61
4142	NYSE	EFR	Mon, May 11, 2020	10.53	10.62	10.53	10.56
4141	NYSE	EFR	Fri, May 8, 2020	10.55	10.62	10.54	10.60
4140	NYSE	EFR	Thu, May 7, 2020	10.50	10.59	10.46	10.47
4139	NYSE	EFR	Wed, May 6, 2020	10.44	10.55	10.43	10.44
4138	NYSE	EFR	Tue, May 5, 2020	10.34	10.45	10.34	10.40
4137	NYSE	EFR	Mon, May 4, 2020	10.25	10.28	10.18	10.28
4136	NYSE	EFR	Fri, May 1, 2020	10.30	10.36	10.20	10.29
4135	NYSE	EFR	Thu, Apr 30, 2020	10.48	10.57	10.35	10.39
4134	NYSE	EFR	Wed, Apr 29, 2020	10.48	10.65	10.44	10.55
4133	NYSE	EFR	Tue, Apr 28, 2020	10.45	10.53	10.45	10.47
4132	NYSE	EFR	Mon, Apr 27, 2020	10.53	10.55	10.43	10.45
4131	NYSE	EFR	Fri, Apr 24, 2020	10.50	10.56	10.43	10.56
4130	NYSE	EFR	Thu, Apr 23, 2020	10.57	10.57	10.43	10.51
4129	NYSE	EFR	Wed, Apr 22, 2020	10.60	10.64	10.45	10.59
4128	NYSE	EFR	Tue, Apr 21, 2020	10.46	10.62	10.36	10.53
4127	NYSE	EFR	Mon, Apr 20, 2020	10.52	10.82	10.52	10.56
4126	NYSE	EFR	Fri, Apr 17, 2020	10.59	10.80	10.55	10.69
4125	NYSE	EFR	Thu, Apr 16, 2020	10.52	10.53	10.37	10.50
4124	NYSE	EFR	Wed, Apr 15, 2020	10.49	10.57	10.37	10.53
4123	NYSE	EFR	Tue, Apr 14, 2020	10.61	10.99	10.52	10.58
4122	NYSE	EFR	Mon, Apr 13, 2020	10.81	10.82	10.25	10.42
4121	NYSE	EFR	Thu, Apr 9, 2020	10.80	11.29	10.46	10.75
4120	NYSE	EFR	Wed, Apr 8, 2020	10.13	10.73	10.13	10.53
4119	NYSE	EFR	Tue, Apr 7, 2020	10.02	10.32	10.02	10.12
4118	NYSE	EFR	Mon, Apr 6, 2020	9.49	9.95	9.49	9.87
4117	NYSE	EFR	Fri, Apr 3, 2020	9.60	9.66	9.00	9.44
4116	NYSE	EFR	Thu, Apr 2, 2020	9.41	9.74	9.25	9.72
4115	NYSE	EFR	Wed, Apr 1, 2020	9.71	9.79	9.41	9.49
4114	NYSE	EFR	Tue, Mar 31, 2020	9.59	10.01	9.56	9.88
4113	NYSE	EFR	Mon, Mar 30, 2020	9.40	9.63	9.35	9.55
4112	NYSE	EFR	Fri, Mar 27, 2020	9.22	9.58	9.12	9.47
4111	NYSE	EFR	Thu, Mar 26, 2020	8.91	9.59	8.91	9.40
4110	NYSE	EFR	Wed, Mar 25, 2020	8.32	9.37	8.32	9.09
4109	NYSE	EFR	Tue, Mar 24, 2020	8.17	8.52	8.04	8.36
4108	NYSE	EFR	Mon, Mar 23, 2020	8.10	8.47	7.79	7.91
4107	NYSE	EFR	Fri, Mar 20, 2020	8.41	9.11	8.37	8.32
4106	NYSE	EFR	Thu, Mar 19, 2020	7.71	8.37	7.20	8.29
4105	NYSE	EFR	Wed, Mar 18, 2020	9.86	9.94	8.10	8.10
4104	NYSE	EFR	Tue, Mar 17, 2020	9.89	10.39	9.77	10.35
4103	NYSE	EFR	Mon, Mar 16, 2020	10.03	10.24	9.77	9.95
4102	NYSE	EFR	Fri, Mar 13, 2020	10.72	11.23	10.63	10.86
4101	NYSE	EFR	Thu, Mar 12, 2020	11.19	11.19	10.28	10.48
4100	NYSE	EFR	Wed, Mar 11, 2020	11.82	11.85	11.47	11.49
4099	NYSE	EFR	Tue, Mar 10, 2020	12.27	12.27	11.77	11.95
4098	NYSE	EFR	Mon, Mar 9, 2020	12.44	12.45	11.90	12.01
4097	NYSE	EFR	Fri, Mar 6, 2020	12.81	12.94	12.55	12.94
4096	NYSE	EFR	Thu, Mar 5, 2020	13.20	13.20	12.93	13.02
4095	NYSE	EFR	Wed, Mar 4, 2020	13.13	13.37	13.03	13.28
4094	NYSE	EFR	Tue, Mar 3, 2020	13.10	13.23	13.04	13.06
4093	NYSE	EFR	Mon, Mar 2, 2020	12.85	13.17	12.67	13.12
4092	NYSE	EFR	Fri, Feb 28, 2020	12.78	12.85	12.61	12.85
4091	NYSE	EFR	Thu, Feb 27, 2020	13.20	13.20	12.63	12.94
4090	NYSE	EFR	Wed, Feb 26, 2020	13.22	13.34	13.22	13.30
4089	NYSE	EFR	Tue, Feb 25, 2020	13.37	13.42	13.22	13.25
4088	NYSE	EFR	Mon, Feb 24, 2020	13.57	13.59	13.28	13.34
4087	NYSE	EFR	Fri, Feb 21, 2020	13.62	13.64	13.61	13.63
4086	NYSE	EFR	Thu, Feb 20, 2020	13.61	13.63	13.61	13.63
4085	NYSE	EFR	Wed, Feb 19, 2020	13.66	13.69	13.65	13.60
4084	NYSE	EFR	Tue, Feb 18, 2020	13.57	13.64	13.56	13.64
4083	NYSE	EFR	Fri, Feb 14, 2020	13.49	13.57	13.48	13.57
4082	NYSE	EFR	Thu, Feb 13, 2020	13.54	13.57	13.47	13.47
4081	NYSE	EFR	Wed, Feb 12, 2020	13.63	13.64	13.54	13.56
4080	NYSE	EFR	Tue, Feb 11, 2020	13.65	13.69	13.59	13.60
4079	NYSE	EFR	Mon, Feb 10, 2020	13.65	13.68	13.63	13.65
4078	NYSE	EFR	Fri, Feb 7, 2020	13.56	13.63	13.56	13.63
4077	NYSE	EFR	Thu, Feb 6, 2020	13.52	13.57	13.50	13.57
4076	NYSE	EFR	Wed, Feb 5, 2020	13.56	13.59	13.52	13.52
4075	NYSE	EFR	Tue, Feb 4, 2020	13.68	13.71	13.51	13.52
4074	NYSE	EFR	Mon, Feb 3, 2020	13.65	13.71	13.65	13.66
4073	NYSE	EFR	Fri, Jan 31, 2020	13.74	13.76	13.68	13.69
4072	NYSE	EFR	Thu, Jan 30, 2020	13.68	13.76	13.66	13.76
4071	NYSE	EFR	Wed, Jan 29, 2020	13.75	13.76	13.70	13.70
4070	NYSE	EFR	Tue, Jan 28, 2020	13.53	13.71	13.53	13.70
4069	NYSE	EFR	Mon, Jan 27, 2020	13.69	13.73	13.53	13.53
4068	NYSE	EFR	Fri, Jan 24, 2020	13.84	13.85	13.78	13.79
4067	NYSE	EFR	Thu, Jan 23, 2020	13.83	13.84	13.80	13.80
4066	NYSE	EFR	Wed, Jan 22, 2020	13.75	13.88	13.75	13.86
4065	NYSE	EFR	Tue, Jan 21, 2020	13.78	13.85	13.73	13.73
4064	NYSE	EFR	Fri, Jan 17, 2020	13.74	13.89	13.74	13.78
4063	NYSE	EFR	Thu, Jan 16, 2020	13.77	13.85	13.73	13.77
4062	NYSE	EFR	Wed, Jan 15, 2020	13.68	13.77	13.66	13.74
4061	NYSE	EFR	Tue, Jan 14, 2020	13.67	13.69	13.63	13.68
4060	NYSE	EFR	Mon, Jan 13, 2020	13.60	13.67	13.60	13.67
4059	NYSE	EFR	Fri, Jan 10, 2020	13.60	13.64	13.57	13.60
4058	NYSE	EFR	Thu, Jan 9, 2020	13.60	13.60	13.56	13.59
4057	NYSE	EFR	Wed, Jan 8, 2020	13.52	13.62	13.52	13.61
4056	NYSE	EFR	Tue, Jan 7, 2020	13.52	13.55	13.50	13.52
4055	NYSE	EFR	Mon, Jan 6, 2020	13.54	13.57	13.48	13.55
4054	NYSE	EFR	Fri, Jan 3, 2020	13.54	13.57	13.48	13.55
4053	NYSE	EFR	Thu, Jan 2, 2020	13.60	13.60	13.51	13.56
4052	NYSE	EFR	Tue, Dec 31, 2019	13.51	13.58	13.49	13.55
4051	NYSE	EFR	Mon, Dec 30, 2019	13.53	13.63	13.50	13.51
4050	NYSE	EFR	Fri, Dec 27, 2019	13.45	13.57	13.43	13.55
4049	NYSE	EFR	Thu, Dec 26, 2019	13.40	13.48	13.40	13.34
4048	NYSE	EFR	Tue, Dec 24, 2019	13.40	13.46	13.39	13.44
4047	NYSE	EFR	Mon, Dec 23, 2019	13.43	13.44	13.35	13.40
4046	NYSE	EFR	Fri, Dec 20, 2019	13.40	13.50	13.40	13.42
4045	NYSE	EFR	Thu, Dec 19, 2019	13.35	13.40	13.35	13.39
4044	NYSE	EFR	Wed, Dec 18, 2019	13.29	13.36	13.29	13.35
4043	NYSE	EFR	Tue, Dec 17, 2019	13.27	13.35	13.27	13.33
4042	NYSE	EFR	Mon, Dec 16, 2019	13.18	13.27	13.18	13.26
4041	NYSE	EFR	Fri, Dec 13, 2019	13.19	13.22	13.17	13.18
4040	NYSE	EFR	Thu, Dec 12, 2019	13.19	13.21	13.15	13.18
4039	NYSE	EFR	Wed, Dec 11, 2019	13.14	13.20	13.14	13.20
4038	NYSE	EFR	Tue, Dec 10, 2019	13.10	13.15	13.08	13.14
4037	NYSE	EFR	Mon, Dec 9, 2019	13.03	13.10	13.03	13.10
4036	NYSE	EFR	Fri, Dec 6, 2019	13.05	13.10	13.01	13.08
4035	NYSE	EFR	Thu, Dec 5, 2019	13.02	13.07	13.01	13.03
4034	NYSE	EFR	Wed, Dec 4, 2019	12.98	13.04	12.96	13.03
4033	NYSE	EFR	Tue, Dec 3, 2019	12.92	12.98	12.87	12.96
4032	NYSE	EFR	Mon, Dec 2, 2019	12.94	12.98	12.90	12.98
4031	NYSE	EFR	Fri, Nov 29, 2019	12.93	12.96	12.92	12.92
4030	NYSE	EFR	Wed, Nov 27, 2019	12.95	12.99	12.92	12.92
4029	NYSE	EFR	Tue, Nov 26, 2019	12.88	12.96	12.87	12.96
4028	NYSE	EFR	Mon, Nov 25, 2019	12.87	12.90	12.87	12.87
4027	NYSE	EFR	Fri, Nov 22, 2019	12.87	12.91	12.85	12.85
4026	NYSE	EFR	Thu, Nov 21, 2019	12.88	12.89	12.84	12.87
4025	NYSE	EFR	Wed, Nov 20, 2019	13.00	13.00	12.93	12.86
4024	NYSE	EFR	Tue, Nov 19, 2019	12.98	13.00	12.95	13.00
4023	NYSE	EFR	Mon, Nov 18, 2019	13.02	13.03	12.93	12.94
4022	NYSE	EFR	Fri, Nov 15, 2019	13.00	13.01	12.95	12.99
4021	NYSE	EFR	Thu, Nov 14, 2019	13.00	13.05	12.98	12.98
4020	NYSE	EFR	Wed, Nov 13, 2019	12.96	13.01	12.95	13.01
4019	NYSE	EFR	Tue, Nov 12, 2019	12.99	13.01	12.96	12.96
4018	NYSE	EFR	Mon, Nov 11, 2019	12.95	13.02	12.93	12.99
4017	NYSE	EFR	Fri, Nov 8, 2019	12.93	12.96	12.91	12.95
4016	NYSE	EFR	Thu, Nov 7, 2019	12.95	12.95	12.87	12.91
4015	NYSE	EFR	Wed, Nov 6, 2019	12.88	12.93	12.88	12.91
4014	NYSE	EFR	Tue, Nov 5, 2019	12.88	12.92	12.86	12.89
4013	NYSE	EFR	Mon, Nov 4, 2019	12.86	12.91	12.86	12.88
4012	NYSE	EFR	Fri, Nov 1, 2019	12.90	12.92	12.84	12.89
4011	NYSE	EFR	Thu, Oct 31, 2019	12.87	12.94	12.84	12.91
4010	NYSE	EFR	Wed, Oct 30, 2019	12.90	12.92	12.81	12.90
4009	NYSE	EFR	Tue, Oct 29, 2019	12.92	12.94	12.88	12.90
4008	NYSE	EFR	Mon, Oct 28, 2019	12.98	13.00	12.95	12.97
4007	NYSE	EFR	Fri, Oct 25, 2019	13.00	13.01	12.92	12.98
4006	NYSE	EFR	Thu, Oct 24, 2019	12.96	13.01	12.92	13.01
4005	NYSE	EFR	Wed, Oct 23, 2019	12.97	12.98	12.90	12.96
4004	NYSE	EFR	Tue, Oct 22, 2019	13.03	13.05	13.00	12.96
4003	NYSE	EFR	Mon, Oct 21, 2019	12.94	13.05	12.93	13.00
4002	NYSE	EFR	Fri, Oct 18, 2019	12.88	12.96	12.88	12.94
4001	NYSE	EFR	Thu, Oct 17, 2019	12.88	12.99	12.85	12.91
4000	NYSE	EFR	Wed, Oct 16, 2019	12.87	12.94	12.87	12.88
3999	NYSE	EFR	Tue, Oct 15, 2019	12.83	12.90	12.82	12.90
3998	NYSE	EFR	Mon, Oct 14, 2019	12.78	12.84	12.77	12.84
3997	NYSE	EFR	Fri, Oct 11, 2019	12.86	12.89	12.79	12.79
3996	NYSE	EFR	Thu, Oct 10, 2019	12.84	12.90	12.84	12.86
3995	NYSE	EFR	Wed, Oct 9, 2019	12.90	12.92	12.86	12.87
3994	NYSE	EFR	Tue, Oct 8, 2019	12.85	12.88	12.81	12.88
3993	NYSE	EFR	Mon, Oct 7, 2019	12.84	12.91	12.80	12.91
3992	NYSE	EFR	Fri, Oct 4, 2019	12.95	12.96	12.82	12.87
3991	NYSE	EFR	Thu, Oct 3, 2019	12.96	12.96	12.86	12.95
3990	NYSE	EFR	Wed, Oct 2, 2019	13.00	13.00	12.91	12.97
3989	NYSE	EFR	Tue, Oct 1, 2019	13.02	13.03	12.94	13.00
3988	NYSE	EFR	Mon, Sep 30, 2019	12.95	13.05	12.91	13.04
3987	NYSE	EFR	Fri, Sep 27, 2019	13.01	13.03	12.93	12.98
3986	NYSE	EFR	Thu, Sep 26, 2019	13.02	13.05	12.99	13.02
3985	NYSE	EFR	Wed, Sep 25, 2019	13.04	13.05	13.01	13.04
3984	NYSE	EFR	Tue, Sep 24, 2019	13.06	13.06	12.99	13.04
3983	NYSE	EFR	Mon, Sep 23, 2019	13.03	13.05	13.01	13.04
3982	NYSE	EFR	Fri, Sep 20, 2019	12.98	13.11	12.95	13.01
3981	NYSE	EFR	Thu, Sep 19, 2019	13.06	13.09	13.01	12.93
3980	NYSE	EFR	Wed, Sep 18, 2019	13.05	13.08	12.99	13.06
3979	NYSE	EFR	Tue, Sep 17, 2019	13.00	13.07	13.00	13.02
3978	NYSE	EFR	Mon, Sep 16, 2019	13.02	13.05	13.00	13.02
3977	NYSE	EFR	Fri, Sep 13, 2019	13.00	13.02	12.99	13.02
3976	NYSE	EFR	Thu, Sep 12, 2019	13.01	13.02	12.94	12.99
3975	NYSE	EFR	Wed, Sep 11, 2019	12.96	13.00	12.94	13.00
3974	NYSE	EFR	Tue, Sep 10, 2019	12.94	12.99	12.86	12.94
3973	NYSE	EFR	Mon, Sep 9, 2019	12.93	12.98	12.90	12.93
3972	NYSE	EFR	Fri, Sep 6, 2019	12.89	12.95	12.86	12.91
3971	NYSE	EFR	Thu, Sep 5, 2019	12.92	12.96	12.89	12.91
3970	NYSE	EFR	Wed, Sep 4, 2019	12.90	12.95	12.89	12.92
3969	NYSE	EFR	Tue, Sep 3, 2019	12.92	12.92	12.82	12.89
3968	NYSE	EFR	Fri, Aug 30, 2019	12.90	12.90	12.85	12.90
3967	NYSE	EFR	Thu, Aug 29, 2019	12.80	12.88	12.80	12.88
3966	NYSE	EFR	Wed, Aug 28, 2019	12.76	12.85	12.76	12.80
3965	NYSE	EFR	Tue, Aug 27, 2019	12.88	12.88	12.78	12.78
3964	NYSE	EFR	Mon, Aug 26, 2019	12.90	12.93	12.82	12.83
3963	NYSE	EFR	Fri, Aug 23, 2019	12.89	12.93	12.84	12.86
3962	NYSE	EFR	Thu, Aug 22, 2019	12.96	12.96	12.89	12.89
3961	NYSE	EFR	Wed, Aug 21, 2019	12.96	13.04	12.95	12.93
3960	NYSE	EFR	Tue, Aug 20, 2019	12.94	12.97	12.92	12.93
3959	NYSE	EFR	Mon, Aug 19, 2019	12.97	13.01	12.92	12.93
3958	NYSE	EFR	Fri, Aug 16, 2019	12.88	12.92	12.86	12.91
3957	NYSE	EFR	Thu, Aug 15, 2019	12.91	12.94	12.85	12.86
3956	NYSE	EFR	Wed, Aug 14, 2019	13.04	13.07	12.89	12.89
3955	NYSE	EFR	Tue, Aug 13, 2019	13.04	13.10	13.02	13.04
3954	NYSE	EFR	Mon, Aug 12, 2019	13.03	13.08	13.00	13.01
3953	NYSE	EFR	Fri, Aug 9, 2019	13.16	13.18	13.03	13.03
3952	NYSE	EFR	Thu, Aug 8, 2019	13.11	13.15	13.08	13.11
3951	NYSE	EFR	Wed, Aug 7, 2019	13.04	13.12	13.02	13.10
3950	NYSE	EFR	Tue, Aug 6, 2019	13.04	13.09	13.03	13.06
3949	NYSE	EFR	Mon, Aug 5, 2019	12.95	13.07	12.95	13.03
3948	NYSE	EFR	Fri, Aug 2, 2019	13.21	13.25	13.06	13.09
3947	NYSE	EFR	Thu, Aug 1, 2019	13.29	13.29	13.17	13.19
3946	NYSE	EFR	Wed, Jul 31, 2019	13.22	13.25	13.17	13.24
3945	NYSE	EFR	Tue, Jul 30, 2019	13.12	13.20	13.11	13.17
3944	NYSE	EFR	Mon, Jul 29, 2019	13.03	13.12	13.01	13.10
3943	NYSE	EFR	Fri, Jul 26, 2019	13.06	13.11	13.04	13.06
3942	NYSE	EFR	Thu, Jul 25, 2019	13.15	13.15	13.03	13.07
3941	NYSE	EFR	Wed, Jul 24, 2019	13.09	13.30	13.01	13.11
3940	NYSE	EFR	Tue, Jul 23, 2019	13.06	13.06	13.02	13.06
3939	NYSE	EFR	Mon, Jul 22, 2019	13.07	13.14	13.07	13.00
3938	NYSE	EFR	Fri, Jul 19, 2019	13.12	13.13	13.03	13.07
3937	NYSE	EFR	Thu, Jul 18, 2019	13.16	13.16	13.11	13.11
3936	NYSE	EFR	Wed, Jul 17, 2019	13.21	13.21	13.16	13.16
3935	NYSE	EFR	Tue, Jul 16, 2019	13.21	13.21	13.16	13.18
3934	NYSE	EFR	Mon, Jul 15, 2019	13.18	13.20	13.16	13.19
3933	NYSE	EFR	Fri, Jul 12, 2019	13.21	13.21	13.11	13.16
3932	NYSE	EFR	Thu, Jul 11, 2019	13.18	13.21	13.16	13.16
3931	NYSE	EFR	Wed, Jul 10, 2019	13.19	13.21	13.13	13.21
3930	NYSE	EFR	Tue, Jul 9, 2019	13.07	13.16	13.07	13.10
3929	NYSE	EFR	Mon, Jul 8, 2019	13.06	13.11	13.03	13.09
3928	NYSE	EFR	Fri, Jul 5, 2019	13.12	13.12	13.08	13.09
3927	NYSE	EFR	Wed, Jul 3, 2019	13.16	13.17	13.09	13.13
3926	NYSE	EFR	Tue, Jul 2, 2019	13.15	13.15	13.06	13.13
3925	NYSE	EFR	Mon, Jul 1, 2019	13.21	13.21	13.09	13.11
3924	NYSE	EFR	Fri, Jun 28, 2019	13.16	13.16	13.02	13.09
3923	NYSE	EFR	Thu, Jun 27, 2019	13.21	13.21	13.08	13.10
3922	NYSE	EFR	Wed, Jun 26, 2019	13.13	13.17	13.06	13.10
3921	NYSE	EFR	Tue, Jun 25, 2019	13.19	13.20	13.06	13.07
3920	NYSE	EFR	Mon, Jun 24, 2019	13.18	13.23	13.16	13.20
3919	NYSE	EFR	Fri, Jun 21, 2019	13.18	13.20	13.12	13.18
3918	NYSE	EFR	Thu, Jun 20, 2019	13.20	13.26	13.16	13.23
3917	NYSE	EFR	Wed, Jun 19, 2019	13.23	13.26	13.22	13.16
3916	NYSE	EFR	Tue, Jun 18, 2019	13.32	13.32	13.20	13.22
3915	NYSE	EFR	Mon, Jun 17, 2019	13.21	13.31	13.19	13.23
3914	NYSE	EFR	Fri, Jun 14, 2019	13.27	13.29	13.13	13.17
3913	NYSE	EFR	Thu, Jun 13, 2019	13.27	13.30	13.24	13.24
3912	NYSE	EFR	Wed, Jun 12, 2019	13.24	13.30	13.19	13.21
3911	NYSE	EFR	Tue, Jun 11, 2019	13.20	13.23	13.17	13.22
3910	NYSE	EFR	Mon, Jun 10, 2019	13.19	13.19	13.12	13.16
3909	NYSE	EFR	Fri, Jun 7, 2019	13.14	13.19	13.10	13.17
3908	NYSE	EFR	Thu, Jun 6, 2019	13.15	13.15	13.09	13.13
3907	NYSE	EFR	Wed, Jun 5, 2019	13.18	13.18	13.10	13.15
3906	NYSE	EFR	Tue, Jun 4, 2019	13.22	13.24	13.15	13.16
3905	NYSE	EFR	Mon, Jun 3, 2019	13.14	13.23	13.11	13.17
3904	NYSE	EFR	Fri, May 31, 2019	13.19	13.31	13.10	13.10
3903	NYSE	EFR	Thu, May 30, 2019	13.14	13.23	13.12	13.23
3902	NYSE	EFR	Wed, May 29, 2019	13.24	13.26	13.13	13.14
3901	NYSE	EFR	Tue, May 28, 2019	13.26	13.27	13.23	13.25
3900	NYSE	EFR	Fri, May 24, 2019	13.25	13.28	13.25	13.26
3899	NYSE	EFR	Thu, May 23, 2019	13.20	13.21	13.15	13.18
3898	NYSE	EFR	Wed, May 22, 2019	13.29	13.37	13.26	13.19
3897	NYSE	EFR	Tue, May 21, 2019	13.31	13.37	13.31	13.34
3896	NYSE	EFR	Mon, May 20, 2019	13.31	13.32	13.29	13.32
3895	NYSE	EFR	Fri, May 17, 2019	13.29	13.35	13.26	13.30
3894	NYSE	EFR	Thu, May 16, 2019	13.34	13.37	13.27	13.31
3893	NYSE	EFR	Wed, May 15, 2019	13.27	13.31	13.27	13.29
3892	NYSE	EFR	Tue, May 14, 2019	13.30	13.35	13.26	13.28
3891	NYSE	EFR	Mon, May 13, 2019	13.35	13.35	13.26	13.32
3890	NYSE	EFR	Fri, May 10, 2019	13.33	13.41	13.23	13.41
3889	NYSE	EFR	Thu, May 9, 2019	13.32	13.34	13.23	13.28
3888	NYSE	EFR	Wed, May 8, 2019	13.36	13.40	13.31	13.31
3887	NYSE	EFR	Tue, May 7, 2019	13.43	13.43	13.35	13.36
3886	NYSE	EFR	Mon, May 6, 2019	13.40	13.45	13.40	13.45
3885	NYSE	EFR	Fri, May 3, 2019	13.40	13.44	13.38	13.44
3884	NYSE	EFR	Thu, May 2, 2019	13.39	13.40	13.36	13.37
3883	NYSE	EFR	Wed, May 1, 2019	13.38	13.40	13.36	13.39
3882	NYSE	EFR	Tue, Apr 30, 2019	13.38	13.39	13.31	13.33
3881	NYSE	EFR	Mon, Apr 29, 2019	13.31	13.35	13.30	13.34
3880	NYSE	EFR	Fri, Apr 26, 2019	13.30	13.39	13.30	13.31
3879	NYSE	EFR	Thu, Apr 25, 2019	13.38	13.41	13.29	13.30
3878	NYSE	EFR	Wed, Apr 24, 2019	13.45	13.45	13.40	13.42
3877	NYSE	EFR	Tue, Apr 23, 2019	13.41	13.43	13.30	13.43
3876	NYSE	EFR	Mon, Apr 22, 2019	13.36	13.36	13.25	13.35
3875	NYSE	EFR	Thu, Apr 18, 2019	13.44	13.44	13.37	13.32
3874	NYSE	EFR	Wed, Apr 17, 2019	13.42	13.45	13.38	13.43
3873	NYSE	EFR	Tue, Apr 16, 2019	13.35	13.40	13.34	13.39
3872	NYSE	EFR	Mon, Apr 15, 2019	13.35	13.39	13.28	13.32
3871	NYSE	EFR	Fri, Apr 12, 2019	13.39	13.39	13.33	13.36
3870	NYSE	EFR	Thu, Apr 11, 2019	13.36	13.39	13.32	13.39
3869	NYSE	EFR	Wed, Apr 10, 2019	13.32	13.38	13.31	13.35
3868	NYSE	EFR	Tue, Apr 9, 2019	13.24	13.27	13.22	13.27
3867	NYSE	EFR	Mon, Apr 8, 2019	13.20	13.26	13.20	13.23
3866	NYSE	EFR	Fri, Apr 5, 2019	13.27	13.27	13.19	13.22
3865	NYSE	EFR	Thu, Apr 4, 2019	13.21	13.32	13.21	13.29
3864	NYSE	EFR	Wed, Apr 3, 2019	13.26	13.30	13.17	13.20
3863	NYSE	EFR	Tue, Apr 2, 2019	13.19	13.26	13.16	13.23
3862	NYSE	EFR	Mon, Apr 1, 2019	13.03	13.19	13.03	13.19
3861	NYSE	EFR	Fri, Mar 29, 2019	13.08	13.10	12.98	13.02
3860	NYSE	EFR	Thu, Mar 28, 2019	13.07	13.12	13.04	13.07
3859	NYSE	EFR	Wed, Mar 27, 2019	13.11	13.18	13.10	13.10
3858	NYSE	EFR	Tue, Mar 26, 2019	13.14	13.20	13.13	13.14
3857	NYSE	EFR	Mon, Mar 25, 2019	13.09	13.18	13.04	13.14
3856	NYSE	EFR	Fri, Mar 22, 2019	13.15	13.21	13.09	13.11
3855	NYSE	EFR	Thu, Mar 21, 2019	13.30	13.30	13.04	13.15
3854	NYSE	EFR	Wed, Mar 20, 2019	13.35	13.37	13.32	13.33
3853	NYSE	EFR	Tue, Mar 19, 2019	13.46	13.48	13.40	13.35
3852	NYSE	EFR	Mon, Mar 18, 2019	13.37	13.47	13.37	13.45
3851	NYSE	EFR	Fri, Mar 15, 2019	13.38	13.41	13.34	13.37
3850	NYSE	EFR	Thu, Mar 14, 2019	13.40	13.42	13.38	13.38
3849	NYSE	EFR	Wed, Mar 13, 2019	13.36	13.42	13.34	13.41
3848	NYSE	EFR	Tue, Mar 12, 2019	13.37	13.37	13.32	13.36
3847	NYSE	EFR	Mon, Mar 11, 2019	13.31	13.37	13.28	13.35
3846	NYSE	EFR	Fri, Mar 8, 2019	13.20	13.29	13.18	13.28
3845	NYSE	EFR	Thu, Mar 7, 2019	13.25	13.30	13.23	13.29
3844	NYSE	EFR	Wed, Mar 6, 2019	13.26	13.28	13.24	13.28
3843	NYSE	EFR	Tue, Mar 5, 2019	13.24	13.26	13.19	13.26
3842	NYSE	EFR	Mon, Mar 4, 2019	13.25	13.29	13.19	13.22
3841	NYSE	EFR	Fri, Mar 1, 2019	13.31	13.31	13.20	13.23
3840	NYSE	EFR	Thu, Feb 28, 2019	13.24	13.26	13.21	13.26
3839	NYSE	EFR	Wed, Feb 27, 2019	13.33	13.33	13.21	13.24
3838	NYSE	EFR	Tue, Feb 26, 2019	13.38	13.38	13.26	13.33
3837	NYSE	EFR	Mon, Feb 25, 2019	13.37	13.39	13.26	13.38
3836	NYSE	EFR	Fri, Feb 22, 2019	13.18	13.36	13.16	13.35
3835	NYSE	EFR	Thu, Feb 21, 2019	13.12	13.14	13.11	13.12
3834	NYSE	EFR	Wed, Feb 20, 2019	13.10	13.11	13.07	13.11
3833	NYSE	EFR	Tue, Feb 19, 2019	13.12	13.14	13.08	13.05
3832	NYSE	EFR	Fri, Feb 15, 2019	13.12	13.12	13.06	13.10
3831	NYSE	EFR	Thu, Feb 14, 2019	13.01	13.05	13.00	13.05
3830	NYSE	EFR	Wed, Feb 13, 2019	13.04	13.08	13.01	13.02
3829	NYSE	EFR	Tue, Feb 12, 2019	12.98	13.05	12.98	13.03
3828	NYSE	EFR	Mon, Feb 11, 2019	12.91	12.98	12.90	12.95
3827	NYSE	EFR	Fri, Feb 8, 2019	12.92	12.93	12.85	12.92
3826	NYSE	EFR	Thu, Feb 7, 2019	13.01	13.05	12.94	12.95
3825	NYSE	EFR	Wed, Feb 6, 2019	13.08	13.08	13.00	13.01
3824	NYSE	EFR	Tue, Feb 5, 2019	13.15	13.16	13.04	13.05
3823	NYSE	EFR	Mon, Feb 4, 2019	13.20	13.24	13.14	13.15
3822	NYSE	EFR	Fri, Feb 1, 2019	13.15	13.23	13.15	13.21
3821	NYSE	EFR	Thu, Jan 31, 2019	13.16	13.18	13.11	13.15
3820	NYSE	EFR	Wed, Jan 30, 2019	13.02	13.13	13.02	13.13
3819	NYSE	EFR	Tue, Jan 29, 2019	13.01	13.03	12.99	13.02
3818	NYSE	EFR	Mon, Jan 28, 2019	13.00	13.04	12.99	13.02
3817	NYSE	EFR	Fri, Jan 25, 2019	12.88	13.04	12.84	13.03
3816	NYSE	EFR	Thu, Jan 24, 2019	12.89	12.91	12.82	12.88
3815	NYSE	EFR	Wed, Jan 23, 2019	12.90	12.97	12.85	12.86
3814	NYSE	EFR	Tue, Jan 22, 2019	12.94	12.99	12.88	12.90
3813	NYSE	EFR	Fri, Jan 18, 2019	13.03	13.03	12.94	12.94
3812	NYSE	EFR	Thu, Jan 17, 2019	12.98	13.03	12.98	13.01
3811	NYSE	EFR	Wed, Jan 16, 2019	13.03	13.06	12.97	12.99
3810	NYSE	EFR	Tue, Jan 15, 2019	13.02	13.07	12.98	13.04
3809	NYSE	EFR	Mon, Jan 14, 2019	13.03	13.03	12.96	12.99
3808	NYSE	EFR	Fri, Jan 11, 2019	13.07	13.09	13.00	13.04
3807	NYSE	EFR	Thu, Jan 10, 2019	13.14	13.14	13.08	13.10
3806	NYSE	EFR	Wed, Jan 9, 2019	13.15	13.16	13.10	13.14
3805	NYSE	EFR	Tue, Jan 8, 2019	13.10	13.18	13.02	13.15
3804	NYSE	EFR	Mon, Jan 7, 2019	12.91	13.07	12.91	13.02
3803	NYSE	EFR	Fri, Jan 4, 2019	12.67	12.89	12.66	12.88
3802	NYSE	EFR	Thu, Jan 3, 2019	12.64	12.75	12.61	12.69
3801	NYSE	EFR	Wed, Jan 2, 2019	12.40	12.76	12.40	12.75
3800	NYSE	EFR	Mon, Dec 31, 2018	12.43	12.55	12.40	12.55
3799	NYSE	EFR	Fri, Dec 28, 2018	12.26	12.46	12.26	12.43
3798	NYSE	EFR	Thu, Dec 27, 2018	12.21	12.28	12.20	12.24
3797	NYSE	EFR	Wed, Dec 26, 2018	12.15	12.43	12.15	12.27
3796	NYSE	EFR	Mon, Dec 24, 2018	12.06	12.15	12.01	12.15
3795	NYSE	EFR	Fri, Dec 21, 2018	12.18	12.22	12.05	12.06
3794	NYSE	EFR	Thu, Dec 20, 2018	12.39	12.41	12.08	12.19
3793	NYSE	EFR	Wed, Dec 19, 2018	12.53	12.57	12.46	12.46
3792	NYSE	EFR	Tue, Dec 18, 2018	12.72	12.74	12.33	12.51
3791	NYSE	EFR	Mon, Dec 17, 2018	12.95	12.96	12.68	12.72
3790	NYSE	EFR	Fri, Dec 14, 2018	13.13	13.16	12.97	12.99
3789	NYSE	EFR	Thu, Dec 13, 2018	13.26	13.26	13.15	13.18
3788	NYSE	EFR	Wed, Dec 12, 2018	13.27	13.33	13.26	13.29
3787	NYSE	EFR	Tue, Dec 11, 2018	13.21	13.28	13.14	13.26
3786	NYSE	EFR	Mon, Dec 10, 2018	13.37	13.40	13.19	13.19
3785	NYSE	EFR	Fri, Dec 7, 2018	13.39	13.40	13.30	13.33
3784	NYSE	EFR	Thu, Dec 6, 2018	13.36	13.46	13.25	13.38
3783	NYSE	EFR	Tue, Dec 4, 2018	13.30	13.52	13.30	13.50
3782	NYSE	EFR	Mon, Dec 3, 2018	13.32	13.35	13.27	13.34
3781	NYSE	EFR	Fri, Nov 30, 2018	13.22	13.26	13.17	13.22
3780	NYSE	EFR	Thu, Nov 29, 2018	13.26	13.26	13.18	13.26
3779	NYSE	EFR	Wed, Nov 28, 2018	13.25	13.28	13.22	13.24
3778	NYSE	EFR	Tue, Nov 27, 2018	13.27	13.30	13.23	13.24
3777	NYSE	EFR	Mon, Nov 26, 2018	13.31	13.36	13.24	13.27
3776	NYSE	EFR	Fri, Nov 23, 2018	13.26	13.29	13.23	13.23
3775	NYSE	EFR	Wed, Nov 21, 2018	13.25	13.34	13.12	13.26
3774	NYSE	EFR	Tue, Nov 20, 2018	13.46	13.46	13.32	13.25
3773	NYSE	EFR	Mon, Nov 19, 2018	13.52	13.57	13.44	13.49
3772	NYSE	EFR	Fri, Nov 16, 2018	13.65	13.67	13.51	13.53
3771	NYSE	EFR	Thu, Nov 15, 2018	13.53	13.66	13.51	13.66
3770	NYSE	EFR	Wed, Nov 14, 2018	13.57	13.60	13.50	13.53
3769	NYSE	EFR	Tue, Nov 13, 2018	13.57	13.61	13.53	13.54
3768	NYSE	EFR	Mon, Nov 12, 2018	13.59	13.60	13.52	13.54
3767	NYSE	EFR	Fri, Nov 9, 2018	13.53	13.59	13.49	13.55
3766	NYSE	EFR	Thu, Nov 8, 2018	13.61	13.74	13.55	13.58
3765	NYSE	EFR	Wed, Nov 7, 2018	13.54	13.60	13.50	13.60
3764	NYSE	EFR	Tue, Nov 6, 2018	13.46	13.53	13.46	13.50
3763	NYSE	EFR	Mon, Nov 5, 2018	13.47	13.53	13.47	13.47
3762	NYSE	EFR	Fri, Nov 2, 2018	13.54	13.54	13.46	13.48
3761	NYSE	EFR	Thu, Nov 1, 2018	13.45	13.51	13.45	13.49
3760	NYSE	EFR	Wed, Oct 31, 2018	13.42	13.46	13.41	13.43
3759	NYSE	EFR	Tue, Oct 30, 2018	13.47	13.51	13.40	13.42
3758	NYSE	EFR	Mon, Oct 29, 2018	13.56	13.62	13.53	13.55
3757	NYSE	EFR	Fri, Oct 26, 2018	13.56	13.59	13.52	13.53
3756	NYSE	EFR	Thu, Oct 25, 2018	13.60	13.62	13.56	13.58
3755	NYSE	EFR	Wed, Oct 24, 2018	13.63	13.65	13.56	13.57
3754	NYSE	EFR	Tue, Oct 23, 2018	13.58	13.64	13.56	13.62
3753	NYSE	EFR	Mon, Oct 22, 2018	13.72	13.75	13.69	13.62
3752	NYSE	EFR	Fri, Oct 19, 2018	13.80	13.81	13.73	13.73
3751	NYSE	EFR	Thu, Oct 18, 2018	13.81	13.85	13.76	13.83
3750	NYSE	EFR	Wed, Oct 17, 2018	13.84	13.87	13.81	13.83
3749	NYSE	EFR	Tue, Oct 16, 2018	13.71	13.86	13.70	13.83
3748	NYSE	EFR	Mon, Oct 15, 2018	13.63	13.73	13.59	13.71
3747	NYSE	EFR	Fri, Oct 12, 2018	13.73	13.76	13.56	13.61
3746	NYSE	EFR	Thu, Oct 11, 2018	13.74	13.80	13.67	13.68
3745	NYSE	EFR	Wed, Oct 10, 2018	13.84	13.86	13.75	13.79
3744	NYSE	EFR	Tue, Oct 9, 2018	13.88	13.92	13.83	13.83
3743	NYSE	EFR	Mon, Oct 8, 2018	13.94	13.95	13.78	13.88
3742	NYSE	EFR	Fri, Oct 5, 2018	14.03	14.09	13.98	13.98
3741	NYSE	EFR	Thu, Oct 4, 2018	14.10	14.12	14.01	14.12
3740	NYSE	EFR	Wed, Oct 3, 2018	14.11	14.15	14.09	14.11
3739	NYSE	EFR	Tue, Oct 2, 2018	14.11	14.16	14.09	14.11
3738	NYSE	EFR	Mon, Oct 1, 2018	14.09	14.13	14.06	14.11
3737	NYSE	EFR	Fri, Sep 28, 2018	14.08	14.09	14.02	14.06
3736	NYSE	EFR	Thu, Sep 27, 2018	14.02	14.09	14.02	14.07
3735	NYSE	EFR	Wed, Sep 26, 2018	14.02	14.07	14.02	14.02
3734	NYSE	EFR	Tue, Sep 25, 2018	14.04	14.09	14.01	14.01
3733	NYSE	EFR	Mon, Sep 24, 2018	14.08	14.09	14.03	14.05
3732	NYSE	EFR	Fri, Sep 21, 2018	14.06	14.11	14.06	14.08
3731	NYSE	EFR	Thu, Sep 20, 2018	14.12	14.12	14.03	14.06
3730	NYSE	EFR	Wed, Sep 19, 2018	14.09	14.16	14.09	14.08
3729	NYSE	EFR	Tue, Sep 18, 2018	14.09	14.14	14.08	14.11
3728	NYSE	EFR	Mon, Sep 17, 2018	14.10	14.14	14.08	14.08
3727	NYSE	EFR	Fri, Sep 14, 2018	14.11	14.15	14.09	14.14
3726	NYSE	EFR	Thu, Sep 13, 2018	14.10	14.14	14.06	14.08
3725	NYSE	EFR	Wed, Sep 12, 2018	14.10	14.12	14.07	14.10
3724	NYSE	EFR	Tue, Sep 11, 2018	14.12	14.16	14.05	14.07
3723	NYSE	EFR	Mon, Sep 10, 2018	14.10	14.12	14.08	14.10
3722	NYSE	EFR	Fri, Sep 7, 2018	14.11	14.12	14.06	14.08
3721	NYSE	EFR	Thu, Sep 6, 2018	14.11	14.12	14.06	14.11
3720	NYSE	EFR	Wed, Sep 5, 2018	14.10	14.11	14.06	14.10
3719	NYSE	EFR	Tue, Sep 4, 2018	14.10	14.12	14.05	14.10
3718	NYSE	EFR	Fri, Aug 31, 2018	14.10	14.14	14.04	14.10
3717	NYSE	EFR	Thu, Aug 30, 2018	14.14	14.14	14.08	14.09
3716	NYSE	EFR	Wed, Aug 29, 2018	14.13	14.19	14.12	14.12
3715	NYSE	EFR	Tue, Aug 28, 2018	14.17	14.17	14.12	14.13
3714	NYSE	EFR	Mon, Aug 27, 2018	14.20	14.20	14.13	14.14
3713	NYSE	EFR	Fri, Aug 24, 2018	14.22	14.22	14.15	14.16
3712	NYSE	EFR	Thu, Aug 23, 2018	14.23	14.23	14.15	14.16
3711	NYSE	EFR	Wed, Aug 22, 2018	14.28	14.28	14.24	14.20
3710	NYSE	EFR	Tue, Aug 21, 2018	14.25	14.30	14.23	14.27
3709	NYSE	EFR	Mon, Aug 20, 2018	14.29	14.29	14.24	14.25
3708	NYSE	EFR	Fri, Aug 17, 2018	14.29	14.31	14.25	14.25
3707	NYSE	EFR	Thu, Aug 16, 2018	14.19	14.28	14.19	14.27
3706	NYSE	EFR	Wed, Aug 15, 2018	14.16	14.22	14.12	14.18
3705	NYSE	EFR	Tue, Aug 14, 2018	14.17	14.19	14.16	14.16
3704	NYSE	EFR	Mon, Aug 13, 2018	14.13	14.16	14.10	14.16
3703	NYSE	EFR	Fri, Aug 10, 2018	14.08	14.16	14.08	14.13
3702	NYSE	EFR	Thu, Aug 9, 2018	14.12	14.18	14.11	14.11
3701	NYSE	EFR	Wed, Aug 8, 2018	14.19	14.22	14.08	14.12
3700	NYSE	EFR	Tue, Aug 7, 2018	14.27	14.29	14.17	14.19
3699	NYSE	EFR	Mon, Aug 6, 2018	14.24	14.29	14.24	14.27
3698	NYSE	EFR	Fri, Aug 3, 2018	14.26	14.29	14.23	14.24
3697	NYSE	EFR	Thu, Aug 2, 2018	14.22	14.29	14.22	14.28
3696	NYSE	EFR	Wed, Aug 1, 2018	14.20	14.29	14.15	14.20
3695	NYSE	EFR	Tue, Jul 31, 2018	14.25	14.30	14.20	14.20
3694	NYSE	EFR	Mon, Jul 30, 2018	14.34	14.34	14.24	14.27
3693	NYSE	EFR	Fri, Jul 27, 2018	14.35	14.36	14.32	14.33
3692	NYSE	EFR	Thu, Jul 26, 2018	14.28	14.36	14.20	14.36
3691	NYSE	EFR	Wed, Jul 25, 2018	14.25	14.29	14.24	14.26
3690	NYSE	EFR	Tue, Jul 24, 2018	14.28	14.35	14.23	14.28
3689	NYSE	EFR	Mon, Jul 23, 2018	14.16	14.21	14.16	14.21
3688	NYSE	EFR	Fri, Jul 20, 2018	14.20	14.25	14.20	14.22
3687	NYSE	EFR	Thu, Jul 19, 2018	14.25	14.27	14.21	14.23
3686	NYSE	EFR	Wed, Jul 18, 2018	14.25	14.28	14.24	14.26
3685	NYSE	EFR	Tue, Jul 17, 2018	14.25	14.26	14.20	14.25
3684	NYSE	EFR	Mon, Jul 16, 2018	14.16	14.23	14.14	14.23
3683	NYSE	EFR	Fri, Jul 13, 2018	14.23	14.24	14.13	14.15
3682	NYSE	EFR	Thu, Jul 12, 2018	14.26	14.28	14.20	14.21
3681	NYSE	EFR	Wed, Jul 11, 2018	14.30	14.32	14.22	14.23
3680	NYSE	EFR	Tue, Jul 10, 2018	14.36	14.37	14.27	14.30
3679	NYSE	EFR	Mon, Jul 9, 2018	14.31	14.38	14.30	14.33
3678	NYSE	EFR	Fri, Jul 6, 2018	14.32	14.33	14.27	14.31
3677	NYSE	EFR	Thu, Jul 5, 2018	14.25	14.29	14.25	14.26
3676	NYSE	EFR	Tue, Jul 3, 2018	14.29	14.30	14.23	14.25
3675	NYSE	EFR	Mon, Jul 2, 2018	14.35	14.40	14.20	14.22
3674	NYSE	EFR	Fri, Jun 29, 2018	14.42	14.45	14.37	14.37
3673	NYSE	EFR	Thu, Jun 28, 2018	14.51	14.52	14.36	14.40
3672	NYSE	EFR	Wed, Jun 27, 2018	14.55	14.57	14.50	14.50
3671	NYSE	EFR	Tue, Jun 26, 2018	14.56	14.57	14.52	14.53
3670	NYSE	EFR	Mon, Jun 25, 2018	14.63	14.63	14.51	14.52
3669	NYSE	EFR	Fri, Jun 22, 2018	14.55	14.63	14.55	14.61
3668	NYSE	EFR	Thu, Jun 21, 2018	14.55	14.57	14.50	14.53
3667	NYSE	EFR	Wed, Jun 20, 2018	14.54	14.61	14.52	14.53
3666	NYSE	EFR	Tue, Jun 19, 2018	14.61	14.64	14.52	14.53
3665	NYSE	EFR	Mon, Jun 18, 2018	14.68	14.68	14.57	14.60
3664	NYSE	EFR	Fri, Jun 15, 2018	14.62	14.69	14.61	14.69
3663	NYSE	EFR	Thu, Jun 14, 2018	14.66	14.71	14.60	14.62
3662	NYSE	EFR	Wed, Jun 13, 2018	14.66	14.68	14.62	14.63
3661	NYSE	EFR	Tue, Jun 12, 2018	14.66	14.67	14.61	14.62
3660	NYSE	EFR	Mon, Jun 11, 2018	14.69	14.69	14.61	14.65
3659	NYSE	EFR	Fri, Jun 8, 2018	14.66	14.71	14.65	14.67
3658	NYSE	EFR	Thu, Jun 7, 2018	14.60	14.64	14.58	14.63
3657	NYSE	EFR	Wed, Jun 6, 2018	14.58	14.58	14.50	14.58
3656	NYSE	EFR	Tue, Jun 5, 2018	14.62	14.63	14.51	14.54
3655	NYSE	EFR	Mon, Jun 4, 2018	14.70	14.70	14.56	14.59
3654	NYSE	EFR	Fri, Jun 1, 2018	14.65	14.70	14.64	14.68
3653	NYSE	EFR	Thu, May 31, 2018	14.69	14.69	14.61	14.63
3652	NYSE	EFR	Wed, May 30, 2018	14.63	14.67	14.63	14.67
3651	NYSE	EFR	Tue, May 29, 2018	14.53	14.63	14.51	14.62
3650	NYSE	EFR	Fri, May 25, 2018	14.56	14.62	14.50	14.51
3649	NYSE	EFR	Thu, May 24, 2018	14.65	14.65	14.56	14.57
3648	NYSE	EFR	Wed, May 23, 2018	14.65	14.66	14.60	14.61
3647	NYSE	EFR	Tue, May 22, 2018	14.76	14.76	14.68	14.63
3646	NYSE	EFR	Mon, May 21, 2018	14.73	14.79	14.69	14.71
3645	NYSE	EFR	Fri, May 18, 2018	14.67	14.71	14.65	14.69
3644	NYSE	EFR	Thu, May 17, 2018	14.80	14.80	14.68	14.69
3643	NYSE	EFR	Wed, May 16, 2018	14.80	14.83	14.75	14.80
3642	NYSE	EFR	Tue, May 15, 2018	14.67	14.83	14.65	14.81
3641	NYSE	EFR	Mon, May 14, 2018	14.65	14.75	14.62	14.65
3640	NYSE	EFR	Fri, May 11, 2018	14.63	14.65	14.60	14.61
3639	NYSE	EFR	Thu, May 10, 2018	14.64	14.67	14.55	14.64
3638	NYSE	EFR	Wed, May 9, 2018	14.71	14.73	14.65	14.65
3637	NYSE	EFR	Tue, May 8, 2018	14.75	14.77	14.72	14.74
3636	NYSE	EFR	Mon, May 7, 2018	14.71	14.75	14.70	14.74
3635	NYSE	EFR	Fri, May 4, 2018	14.76	14.76	14.70	14.75
3634	NYSE	EFR	Thu, May 3, 2018	14.74	14.76	14.73	14.73
3633	NYSE	EFR	Wed, May 2, 2018	14.66	14.87	14.66	14.75
3632	NYSE	EFR	Tue, May 1, 2018	14.73	14.75	14.71	14.73
3631	NYSE	EFR	Mon, Apr 30, 2018	14.76	14.79	14.70	14.72
3630	NYSE	EFR	Fri, Apr 27, 2018	14.82	14.83	14.69	14.72
3629	NYSE	EFR	Thu, Apr 26, 2018	14.85	14.88	14.77	14.78
3628	NYSE	EFR	Wed, Apr 25, 2018	14.86	14.86	14.80	14.83
3627	NYSE	EFR	Tue, Apr 24, 2018	14.89	14.90	14.83	14.84
3626	NYSE	EFR	Mon, Apr 23, 2018	14.84	14.87	14.84	14.85
3625	NYSE	EFR	Fri, Apr 20, 2018	14.85	14.87	14.82	14.82
3624	NYSE	EFR	Thu, Apr 19, 2018	14.93	14.93	14.90	14.86
3623	NYSE	EFR	Wed, Apr 18, 2018	14.95	14.95	14.90	14.93
3622	NYSE	EFR	Tue, Apr 17, 2018	14.91	14.93	14.90	14.92
3621	NYSE	EFR	Mon, Apr 16, 2018	14.85	14.88	14.85	14.88
3620	NYSE	EFR	Fri, Apr 13, 2018	14.91	14.92	14.83	14.83
3619	NYSE	EFR	Thu, Apr 12, 2018	14.87	14.91	14.86	14.91
3618	NYSE	EFR	Wed, Apr 11, 2018	14.79	14.85	14.79	14.85
3617	NYSE	EFR	Tue, Apr 10, 2018	14.84	14.84	14.77	14.78
3616	NYSE	EFR	Mon, Apr 9, 2018	14.80	14.83	14.78	14.83
3615	NYSE	EFR	Fri, Apr 6, 2018	14.78	14.79	14.71	14.75
3614	NYSE	EFR	Thu, Apr 5, 2018	14.75	14.75	14.72	14.75
3613	NYSE	EFR	Wed, Apr 4, 2018	14.76	14.77	14.70	14.70
3612	NYSE	EFR	Tue, Apr 3, 2018	14.76	14.77	14.74	14.77
3611	NYSE	EFR	Mon, Apr 2, 2018	14.81	14.83	14.73	14.76
3610	NYSE	EFR	Thu, Mar 29, 2018	14.73	14.82	14.70	14.78
3609	NYSE	EFR	Wed, Mar 28, 2018	14.60	14.77	14.60	14.73
3608	NYSE	EFR	Tue, Mar 27, 2018	14.69	14.73	14.61	14.64
3607	NYSE	EFR	Mon, Mar 26, 2018	14.63	14.71	14.63	14.67
3606	NYSE	EFR	Fri, Mar 23, 2018	14.47	14.63	14.47	14.62
3605	NYSE	EFR	Thu, Mar 22, 2018	14.41	14.49	14.41	14.46
3604	NYSE	EFR	Wed, Mar 21, 2018	14.46	14.46	14.42	14.45
3603	NYSE	EFR	Tue, Mar 20, 2018	14.57	14.62	14.53	14.46
3602	NYSE	EFR	Mon, Mar 19, 2018	14.73	14.74	14.56	14.58
3601	NYSE	EFR	Fri, Mar 16, 2018	14.68	14.74	14.60	14.74
3600	NYSE	EFR	Thu, Mar 15, 2018	14.63	14.69	14.62	14.68
3599	NYSE	EFR	Wed, Mar 14, 2018	14.60	14.64	14.55	14.64
3598	NYSE	EFR	Tue, Mar 13, 2018	14.59	14.60	14.57	14.60
3597	NYSE	EFR	Mon, Mar 12, 2018	14.62	14.62	14.57	14.59
3596	NYSE	EFR	Fri, Mar 9, 2018	14.58	14.64	14.56	14.62
3595	NYSE	EFR	Thu, Mar 8, 2018	14.52	14.55	14.47	14.53
3594	NYSE	EFR	Wed, Mar 7, 2018	14.57	14.58	14.43	14.46
3593	NYSE	EFR	Tue, Mar 6, 2018	14.60	14.63	14.58	14.59
3592	NYSE	EFR	Mon, Mar 5, 2018	14.58	14.60	14.52	14.60
3591	NYSE	EFR	Fri, Mar 2, 2018	14.50	14.59	14.47	14.58
3590	NYSE	EFR	Thu, Mar 1, 2018	14.48	14.59	14.47	14.51
3589	NYSE	EFR	Wed, Feb 28, 2018	14.41	14.48	14.41	14.48
3588	NYSE	EFR	Tue, Feb 27, 2018	14.48	14.48	14.41	14.43
3587	NYSE	EFR	Mon, Feb 26, 2018	14.50	14.50	14.44	14.46
3586	NYSE	EFR	Fri, Feb 23, 2018	14.48	14.50	14.45	14.45
3585	NYSE	EFR	Thu, Feb 22, 2018	14.43	14.51	14.43	14.48
3584	NYSE	EFR	Wed, Feb 21, 2018	14.41	14.48	14.41	14.45
3583	NYSE	EFR	Tue, Feb 20, 2018	14.44	14.45	14.41	14.41
3582	NYSE	EFR	Fri, Feb 16, 2018	14.49	14.50	14.42	14.50
3581	NYSE	EFR	Thu, Feb 15, 2018	14.44	14.54	14.44	14.44
3580	NYSE	EFR	Wed, Feb 14, 2018	14.40	14.47	14.40	14.46
3579	NYSE	EFR	Tue, Feb 13, 2018	14.42	14.44	14.38	14.42
3578	NYSE	EFR	Mon, Feb 12, 2018	14.32	14.41	14.29	14.41
3577	NYSE	EFR	Fri, Feb 9, 2018	14.23	14.34	14.10	14.27
3576	NYSE	EFR	Thu, Feb 8, 2018	14.29	14.30	14.20	14.20
3575	NYSE	EFR	Wed, Feb 7, 2018	14.28	14.33	14.25	14.29
3574	NYSE	EFR	Tue, Feb 6, 2018	14.25	14.30	14.20	14.24
3573	NYSE	EFR	Mon, Feb 5, 2018	14.37	14.39	14.28	14.28
3572	NYSE	EFR	Fri, Feb 2, 2018	14.33	14.39	14.31	14.38
3571	NYSE	EFR	Thu, Feb 1, 2018	14.32	14.37	14.31	14.34
3570	NYSE	EFR	Wed, Jan 31, 2018	14.34	14.39	14.29	14.29
3569	NYSE	EFR	Tue, Jan 30, 2018	14.36	14.40	14.29	14.31
3568	NYSE	EFR	Mon, Jan 29, 2018	14.49	14.49	14.36	14.37
3567	NYSE	EFR	Fri, Jan 26, 2018	14.52	14.52	14.44	14.49
3566	NYSE	EFR	Thu, Jan 25, 2018	14.47	14.48	14.41	14.47
3565	NYSE	EFR	Wed, Jan 24, 2018	14.45	14.49	14.38	14.48
3564	NYSE	EFR	Tue, Jan 23, 2018	14.38	14.41	14.34	14.41
3563	NYSE	EFR	Mon, Jan 22, 2018	14.27	14.36	14.25	14.34
3562	NYSE	EFR	Fri, Jan 19, 2018	14.23	14.27	14.21	14.26
3561	NYSE	EFR	Thu, Jan 18, 2018	14.35	14.36	14.25	14.27
3560	NYSE	EFR	Wed, Jan 17, 2018	14.34	14.36	14.30	14.35
3559	NYSE	EFR	Tue, Jan 16, 2018	14.33	14.36	14.28	14.36
3558	NYSE	EFR	Fri, Jan 12, 2018	14.28	14.30	14.25	14.28
3557	NYSE	EFR	Thu, Jan 11, 2018	14.22	14.30	14.20	14.26
3556	NYSE	EFR	Wed, Jan 10, 2018	14.25	14.25	14.19	14.23
3555	NYSE	EFR	Tue, Jan 9, 2018	14.26	14.30	14.23	14.25
3554	NYSE	EFR	Mon, Jan 8, 2018	14.31	14.34	14.26	14.29
3553	NYSE	EFR	Fri, Jan 5, 2018	14.42	14.42	14.33	14.34
3552	NYSE	EFR	Thu, Jan 4, 2018	14.47	14.47	14.36	14.38
3551	NYSE	EFR	Wed, Jan 3, 2018	14.43	14.48	14.35	14.47
3550	NYSE	EFR	Tue, Jan 2, 2018	14.49	14.49	14.35	14.35
3549	NYSE	EFR	Fri, Dec 29, 2017	14.34	14.45	14.32	14.44
3548	NYSE	EFR	Thu, Dec 28, 2017	14.33	14.39	14.27	14.39
3547	NYSE	EFR	Wed, Dec 27, 2017	14.35	14.37	14.22	14.28
3546	NYSE	EFR	Tue, Dec 26, 2017	14.38	14.45	14.33	14.37
3545	NYSE	EFR	Fri, Dec 22, 2017	14.38	14.38	14.33	14.38
3544	NYSE	EFR	Thu, Dec 21, 2017	14.37	14.38	14.33	14.37
3543	NYSE	EFR	Wed, Dec 20, 2017	14.32	14.41	14.32	14.33
3542	NYSE	EFR	Tue, Dec 19, 2017	14.24	14.35	14.24	14.35
3541	NYSE	EFR	Mon, Dec 18, 2017	14.37	14.38	14.24	14.24
3540	NYSE	EFR	Fri, Dec 15, 2017	14.35	14.36	14.29	14.36
3539	NYSE	EFR	Thu, Dec 14, 2017	14.35	14.41	14.31	14.36
3538	NYSE	EFR	Wed, Dec 13, 2017	14.40	14.43	14.31	14.39
3537	NYSE	EFR	Tue, Dec 12, 2017	14.40	14.45	14.34	14.44
3536	NYSE	EFR	Mon, Dec 11, 2017	14.41	14.42	14.33	14.40
3535	NYSE	EFR	Fri, Dec 8, 2017	14.36	14.39	14.34	14.38
3534	NYSE	EFR	Thu, Dec 7, 2017	14.36	14.36	14.29	14.36
3533	NYSE	EFR	Wed, Dec 6, 2017	14.30	14.38	14.29	14.33
3532	NYSE	EFR	Tue, Dec 5, 2017	14.23	14.32	14.23	14.29
3531	NYSE	EFR	Mon, Dec 4, 2017	14.25	14.28	14.23	14.27
3530	NYSE	EFR	Fri, Dec 1, 2017	14.16	14.23	14.13	14.21
3529	NYSE	EFR	Thu, Nov 30, 2017	14.11	14.17	14.10	14.17
3528	NYSE	EFR	Wed, Nov 29, 2017	14.08	14.12	14.03	14.11
3527	NYSE	EFR	Tue, Nov 28, 2017	14.05	14.10	14.03	14.09
3526	NYSE	EFR	Mon, Nov 27, 2017	14.14	14.14	14.01	14.03
3525	NYSE	EFR	Fri, Nov 24, 2017	14.06	14.15	14.06	14.11
3524	NYSE	EFR	Wed, Nov 22, 2017	14.03	14.14	14.01	14.06
3523	NYSE	EFR	Tue, Nov 21, 2017	14.10	14.13	14.04	14.06
3522	NYSE	EFR	Mon, Nov 20, 2017	14.21	14.23	14.14	14.08
3521	NYSE	EFR	Fri, Nov 17, 2017	14.25	14.25	14.19	14.22
3520	NYSE	EFR	Thu, Nov 16, 2017	14.15	14.25	14.15	14.23
3519	NYSE	EFR	Wed, Nov 15, 2017	14.05	14.13	14.02	14.13
3518	NYSE	EFR	Tue, Nov 14, 2017	14.12	14.16	14.01	14.06
3517	NYSE	EFR	Mon, Nov 13, 2017	14.20	14.22	14.08	14.12
3516	NYSE	EFR	Fri, Nov 10, 2017	14.24	14.24	14.16	14.20
3515	NYSE	EFR	Thu, Nov 9, 2017	14.35	14.36	14.25	14.25
3514	NYSE	EFR	Wed, Nov 8, 2017	14.48	14.48	14.30	14.33
3513	NYSE	EFR	Tue, Nov 7, 2017	14.37	14.47	14.36	14.45
3512	NYSE	EFR	Mon, Nov 6, 2017	14.38	14.41	14.33	14.39
3511	NYSE	EFR	Fri, Nov 3, 2017	14.50	14.50	14.38	14.41
3510	NYSE	EFR	Thu, Nov 2, 2017	14.55	14.57	14.39	14.45
3509	NYSE	EFR	Wed, Nov 1, 2017	14.56	14.59	14.51	14.54
3508	NYSE	EFR	Tue, Oct 31, 2017	14.65	14.67	14.55	14.55
3507	NYSE	EFR	Mon, Oct 30, 2017	14.58	14.67	14.56	14.67
3506	NYSE	EFR	Fri, Oct 27, 2017	14.60	14.69	14.58	14.65
3505	NYSE	EFR	Thu, Oct 26, 2017	14.68	14.68	14.55	14.55
3504	NYSE	EFR	Wed, Oct 25, 2017	14.79	14.79	14.66	14.67
3503	NYSE	EFR	Tue, Oct 24, 2017	14.77	14.80	14.74	14.78
3502	NYSE	EFR	Mon, Oct 23, 2017	14.68	14.79	14.68	14.75
3501	NYSE	EFR	Fri, Oct 20, 2017	14.77	14.79	14.70	14.74
3500	NYSE	EFR	Thu, Oct 19, 2017	14.73	14.78	14.70	14.78
3499	NYSE	EFR	Wed, Oct 18, 2017	14.76	14.78	14.73	14.76
3498	NYSE	EFR	Tue, Oct 17, 2017	14.80	14.83	14.76	14.76
3497	NYSE	EFR	Mon, Oct 16, 2017	14.79	14.85	14.78	14.83
3496	NYSE	EFR	Fri, Oct 13, 2017	14.84	14.84	14.76	14.78
3495	NYSE	EFR	Thu, Oct 12, 2017	14.87	14.87	14.80	14.80
3494	NYSE	EFR	Wed, Oct 11, 2017	14.88	14.90	14.83	14.84
3493	NYSE	EFR	Tue, Oct 10, 2017	14.89	14.92	14.86	14.90
3492	NYSE	EFR	Mon, Oct 9, 2017	14.83	14.88	14.80	14.87
3491	NYSE	EFR	Fri, Oct 6, 2017	14.79	14.83	14.76	14.81
3490	NYSE	EFR	Thu, Oct 5, 2017	14.85	14.85	14.75	14.76
3489	NYSE	EFR	Wed, Oct 4, 2017	14.90	14.90	14.78	14.83
3488	NYSE	EFR	Tue, Oct 3, 2017	14.89	14.89	14.81	14.86
3487	NYSE	EFR	Mon, Oct 2, 2017	14.97	14.97	14.85	14.86
3486	NYSE	EFR	Fri, Sep 29, 2017	14.93	14.95	14.81	14.94
3485	NYSE	EFR	Thu, Sep 28, 2017	14.72	14.95	14.69	14.92
3484	NYSE	EFR	Wed, Sep 27, 2017	14.71	14.78	14.71	14.72
3483	NYSE	EFR	Tue, Sep 26, 2017	14.81	14.81	14.69	14.72
3482	NYSE	EFR	Mon, Sep 25, 2017	14.77	14.83	14.77	14.79
3481	NYSE	EFR	Fri, Sep 22, 2017	14.64	14.87	14.64	14.79
3480	NYSE	EFR	Thu, Sep 21, 2017	14.66	14.68	14.58	14.58
3479	NYSE	EFR	Wed, Sep 20, 2017	14.73	14.74	14.66	14.64
3478	NYSE	EFR	Tue, Sep 19, 2017	14.72	14.75	14.70	14.70
3477	NYSE	EFR	Mon, Sep 18, 2017	14.78	14.83	14.70	14.73
3476	NYSE	EFR	Fri, Sep 15, 2017	14.79	14.82	14.75	14.78
3475	NYSE	EFR	Thu, Sep 14, 2017	14.79	14.83	14.75	14.77
3474	NYSE	EFR	Wed, Sep 13, 2017	14.81	14.84	14.76	14.81
3473	NYSE	EFR	Tue, Sep 12, 2017	14.84	14.88	14.76	14.83
3472	NYSE	EFR	Mon, Sep 11, 2017	14.82	14.88	14.79	14.80
3471	NYSE	EFR	Fri, Sep 8, 2017	14.79	14.84	14.78	14.82
3470	NYSE	EFR	Thu, Sep 7, 2017	14.71	14.80	14.71	14.80
3469	NYSE	EFR	Wed, Sep 6, 2017	14.77	14.77	14.70	14.73
3468	NYSE	EFR	Tue, Sep 5, 2017	14.82	14.82	14.66	14.78
3467	NYSE	EFR	Fri, Sep 1, 2017	14.83	14.84	14.77	14.82
3466	NYSE	EFR	Thu, Aug 31, 2017	14.78	14.82	14.73	14.82
3465	NYSE	EFR	Wed, Aug 30, 2017	14.76	14.77	14.73	14.74
3464	NYSE	EFR	Tue, Aug 29, 2017	14.81	14.86	14.77	14.80
3463	NYSE	EFR	Mon, Aug 28, 2017	14.71	14.86	14.66	14.86
3462	NYSE	EFR	Fri, Aug 25, 2017	14.74	14.75	14.66	14.66
3461	NYSE	EFR	Thu, Aug 24, 2017	14.77	14.77	14.72	14.73
3460	NYSE	EFR	Wed, Aug 23, 2017	14.71	14.79	14.68	14.79
3459	NYSE	EFR	Tue, Aug 22, 2017	14.74	14.77	14.70	14.73
3458	NYSE	EFR	Mon, Aug 21, 2017	14.80	14.80	14.72	14.72
3457	NYSE	EFR	Fri, Aug 18, 2017	14.72	14.83	14.72	14.83
3456	NYSE	EFR	Thu, Aug 17, 2017	14.79	14.82	14.72	14.73
3455	NYSE	EFR	Wed, Aug 16, 2017	14.80	14.85	14.74	14.77
3454	NYSE	EFR	Tue, Aug 15, 2017	14.84	14.85	14.69	14.81
3453	NYSE	EFR	Mon, Aug 14, 2017	14.84	14.88	14.77	14.79
3452	NYSE	EFR	Fri, Aug 11, 2017	14.55	14.81	14.55	14.81
3451	NYSE	EFR	Thu, Aug 10, 2017	14.71	14.71	14.56	14.59
3450	NYSE	EFR	Wed, Aug 9, 2017	14.75	14.82	14.66	14.70
3449	NYSE	EFR	Tue, Aug 8, 2017	14.84	14.84	14.76	14.76
3448	NYSE	EFR	Mon, Aug 7, 2017	14.86	14.87	14.80	14.82
3447	NYSE	EFR	Fri, Aug 4, 2017	14.91	14.92	14.82	14.83
3446	NYSE	EFR	Thu, Aug 3, 2017	14.88	14.91	14.85	14.89
3445	NYSE	EFR	Wed, Aug 2, 2017	14.93	14.95	14.81	14.86
3444	NYSE	EFR	Tue, Aug 1, 2017	14.92	14.96	14.89	14.91
3443	NYSE	EFR	Mon, Jul 31, 2017	14.85	14.95	14.84	14.86
3442	NYSE	EFR	Fri, Jul 28, 2017	14.84	14.92	14.83	14.88
3441	NYSE	EFR	Thu, Jul 27, 2017	14.92	14.92	14.82	14.83
3440	NYSE	EFR	Wed, Jul 26, 2017	14.90	14.93	14.85	14.93
3439	NYSE	EFR	Tue, Jul 25, 2017	14.78	14.86	14.75	14.86
3438	NYSE	EFR	Mon, Jul 24, 2017	14.82	14.82	14.73	14.74
3437	NYSE	EFR	Fri, Jul 21, 2017	14.77	14.79	14.72	14.78
3436	NYSE	EFR	Thu, Jul 20, 2017	14.92	14.94	14.69	14.72
3435	NYSE	EFR	Wed, Jul 19, 2017	15.00	15.02	14.94	14.88
3434	NYSE	EFR	Tue, Jul 18, 2017	14.97	15.00	14.92	14.99
3433	NYSE	EFR	Mon, Jul 17, 2017	15.00	15.06	14.87	14.99
3432	NYSE	EFR	Fri, Jul 14, 2017	14.96	15.00	14.92	15.00
3431	NYSE	EFR	Thu, Jul 13, 2017	14.99	15.02	14.92	14.98
3430	NYSE	EFR	Wed, Jul 12, 2017	14.96	14.99	14.92	14.99
3429	NYSE	EFR	Tue, Jul 11, 2017	14.90	14.97	14.90	14.93
3428	NYSE	EFR	Mon, Jul 10, 2017	14.92	14.96	14.87	14.92
3427	NYSE	EFR	Fri, Jul 7, 2017	14.78	14.92	14.67	14.92
3426	NYSE	EFR	Thu, Jul 6, 2017	14.83	14.84	14.66	14.75
3425	NYSE	EFR	Wed, Jul 5, 2017	15.00	15.00	14.78	14.78
3424	NYSE	EFR	Mon, Jul 3, 2017	14.95	15.00	14.87	15.00
3423	NYSE	EFR	Fri, Jun 30, 2017	14.68	14.91	14.66	14.91
3422	NYSE	EFR	Thu, Jun 29, 2017	14.73	14.75	14.63	14.65
3421	NYSE	EFR	Wed, Jun 28, 2017	14.58	14.72	14.58	14.70
3420	NYSE	EFR	Tue, Jun 27, 2017	14.62	14.69	14.54	14.59
3419	NYSE	EFR	Mon, Jun 26, 2017	14.72	14.75	14.58	14.59
3418	NYSE	EFR	Fri, Jun 23, 2017	14.74	14.75	14.66	14.72
3417	NYSE	EFR	Thu, Jun 22, 2017	14.86	14.90	14.64	14.66
3416	NYSE	EFR	Wed, Jun 21, 2017	14.90	14.94	14.82	14.82
3415	NYSE	EFR	Tue, Jun 20, 2017	14.86	15.01	14.86	14.88
3414	NYSE	EFR	Mon, Jun 19, 2017	14.86	14.91	14.83	14.87
3413	NYSE	EFR	Fri, Jun 16, 2017	14.99	15.00	14.84	14.90
3412	NYSE	EFR	Thu, Jun 15, 2017	14.95	15.00	14.93	15.00
3411	NYSE	EFR	Wed, Jun 14, 2017	15.02	15.03	14.95	14.97
3410	NYSE	EFR	Tue, Jun 13, 2017	14.99	15.04	14.93	15.00
3409	NYSE	EFR	Mon, Jun 12, 2017	14.94	15.01	14.91	15.00
3408	NYSE	EFR	Fri, Jun 9, 2017	14.97	15.02	14.85	14.89
3407	NYSE	EFR	Thu, Jun 8, 2017	14.97	14.99	14.93	14.97
3406	NYSE	EFR	Wed, Jun 7, 2017	14.95	15.00	14.93	15.00
3405	NYSE	EFR	Tue, Jun 6, 2017	14.96	14.96	14.92	14.93
3404	NYSE	EFR	Mon, Jun 5, 2017	14.89	15.00	14.87	15.00
3403	NYSE	EFR	Fri, Jun 2, 2017	14.93	14.94	14.85	14.91
3402	NYSE	EFR	Thu, Jun 1, 2017	14.92	14.98	14.86	14.92
3401	NYSE	EFR	Wed, May 31, 2017	15.00	15.01	14.88	14.91
3400	NYSE	EFR	Tue, May 30, 2017	14.96	15.01	14.85	15.01
3399	NYSE	EFR	Fri, May 26, 2017	14.97	15.01	14.94	14.96
3398	NYSE	EFR	Thu, May 25, 2017	14.87	14.99	14.87	14.98
3397	NYSE	EFR	Wed, May 24, 2017	14.89	14.89	14.80	14.81
3396	NYSE	EFR	Tue, May 23, 2017	14.81	14.94	14.78	14.92
3395	NYSE	EFR	Mon, May 22, 2017	14.80	14.82	14.75	14.77
3394	NYSE	EFR	Fri, May 19, 2017	14.84	14.89	14.82	14.83
3393	NYSE	EFR	Thu, May 18, 2017	14.80	14.87	14.77	14.84
3392	NYSE	EFR	Wed, May 17, 2017	14.81	14.85	14.75	14.81
3391	NYSE	EFR	Tue, May 16, 2017	14.88	14.89	14.77	14.87
3390	NYSE	EFR	Mon, May 15, 2017	14.95	14.97	14.82	14.84
3389	NYSE	EFR	Fri, May 12, 2017	14.89	15.00	14.84	14.89
3388	NYSE	EFR	Thu, May 11, 2017	14.78	14.92	14.78	14.88
3387	NYSE	EFR	Wed, May 10, 2017	14.76	14.80	14.75	14.79
3386	NYSE	EFR	Tue, May 9, 2017	14.70	14.75	14.69	14.74
3385	NYSE	EFR	Mon, May 8, 2017	14.75	14.75	14.68	14.69
3384	NYSE	EFR	Fri, May 5, 2017	14.75	14.79	14.71	14.72
3383	NYSE	EFR	Thu, May 4, 2017	14.83	14.83	14.69	14.72
3382	NYSE	EFR	Wed, May 3, 2017	14.86	14.87	14.79	14.83
3381	NYSE	EFR	Tue, May 2, 2017	14.88	14.90	14.85	14.88
3380	NYSE	EFR	Mon, May 1, 2017	14.91	14.92	14.87	14.90
3379	NYSE	EFR	Fri, Apr 28, 2017	14.90	14.92	14.83	14.92
3378	NYSE	EFR	Thu, Apr 27, 2017	14.90	14.90	14.85	14.90
3377	NYSE	EFR	Wed, Apr 26, 2017	14.97	14.97	14.88	14.88
3376	NYSE	EFR	Tue, Apr 25, 2017	14.96	14.99	14.92	14.98
3375	NYSE	EFR	Mon, Apr 24, 2017	14.92	14.98	14.88	14.93
3374	NYSE	EFR	Fri, Apr 21, 2017	14.88	14.89	14.82	14.84
3373	NYSE	EFR	Thu, Apr 20, 2017	14.86	14.91	14.84	14.91
3372	NYSE	EFR	Wed, Apr 19, 2017	14.80	15.04	14.79	14.85
3371	NYSE	EFR	Tue, Apr 18, 2017	14.81	14.86	14.80	14.79
3370	NYSE	EFR	Mon, Apr 17, 2017	14.86	14.89	14.81	14.83
3369	NYSE	EFR	Thu, Apr 13, 2017	14.90	14.92	14.85	14.85
3368	NYSE	EFR	Wed, Apr 12, 2017	14.97	15.00	14.90	14.90
3367	NYSE	EFR	Tue, Apr 11, 2017	14.90	14.97	14.89	14.93
3366	NYSE	EFR	Mon, Apr 10, 2017	14.90	14.94	14.87	14.91
3365	NYSE	EFR	Fri, Apr 7, 2017	14.88	14.89	14.81	14.87
3364	NYSE	EFR	Thu, Apr 6, 2017	14.98	15.00	14.87	14.90
3363	NYSE	EFR	Wed, Apr 5, 2017	15.13	15.13	14.87	14.93
3362	NYSE	EFR	Tue, Apr 4, 2017	15.10	15.11	15.02	15.10
3361	NYSE	EFR	Mon, Apr 3, 2017	15.21	15.21	15.08	15.11
3360	NYSE	EFR	Fri, Mar 31, 2017	15.17	15.22	15.10	15.19
3359	NYSE	EFR	Thu, Mar 30, 2017	15.28	15.31	15.12	15.12
3358	NYSE	EFR	Wed, Mar 29, 2017	15.36	15.36	15.27	15.29
3357	NYSE	EFR	Tue, Mar 28, 2017	15.22	15.34	15.22	15.34
3356	NYSE	EFR	Mon, Mar 27, 2017	15.18	15.28	15.18	15.22
3355	NYSE	EFR	Fri, Mar 24, 2017	15.35	15.38	15.28	15.29
3354	NYSE	EFR	Thu, Mar 23, 2017	15.37	15.44	15.27	15.28
3353	NYSE	EFR	Wed, Mar 22, 2017	15.29	15.37	15.21	15.37
3352	NYSE	EFR	Tue, Mar 21, 2017	15.52	15.52	15.32	15.27
3351	NYSE	EFR	Mon, Mar 20, 2017	15.57	15.58	15.46	15.48
3350	NYSE	EFR	Fri, Mar 17, 2017	15.41	15.58	15.38	15.58
3349	NYSE	EFR	Thu, Mar 16, 2017	15.30	15.42	15.30	15.42
3348	NYSE	EFR	Wed, Mar 15, 2017	15.24	15.28	15.13	15.25
3347	NYSE	EFR	Tue, Mar 14, 2017	15.29	15.31	15.14	15.20
3346	NYSE	EFR	Mon, Mar 13, 2017	15.32	15.32	15.27	15.29
3345	NYSE	EFR	Fri, Mar 10, 2017	15.24	15.34	15.17	15.33
3344	NYSE	EFR	Thu, Mar 9, 2017	15.28	15.30	15.11	15.19
3343	NYSE	EFR	Wed, Mar 8, 2017	15.36	15.36	15.30	15.32
3342	NYSE	EFR	Tue, Mar 7, 2017	15.32	15.34	15.28	15.32
3341	NYSE	EFR	Mon, Mar 6, 2017	15.47	15.47	15.33	15.34
3340	NYSE	EFR	Fri, Mar 3, 2017	15.36	15.49	15.33	15.49
3339	NYSE	EFR	Thu, Mar 2, 2017	15.37	15.43	15.31	15.32
3338	NYSE	EFR	Wed, Mar 1, 2017	15.39	15.41	15.33	15.37
3337	NYSE	EFR	Tue, Feb 28, 2017	15.32	15.40	15.30	15.33
3336	NYSE	EFR	Mon, Feb 27, 2017	15.32	15.34	15.28	15.30
3335	NYSE	EFR	Fri, Feb 24, 2017	15.24	15.31	15.21	15.28
3334	NYSE	EFR	Thu, Feb 23, 2017	15.33	15.34	15.21	15.23
3333	NYSE	EFR	Wed, Feb 22, 2017	15.26	15.29	15.23	15.29
3332	NYSE	EFR	Tue, Feb 21, 2017	15.16	15.27	15.15	15.27
3331	NYSE	EFR	Fri, Feb 17, 2017	15.11	15.16	15.08	15.15
3330	NYSE	EFR	Thu, Feb 16, 2017	15.18	15.18	15.03	15.08
3329	NYSE	EFR	Wed, Feb 15, 2017	15.16	15.20	15.12	15.12
3328	NYSE	EFR	Tue, Feb 14, 2017	15.02	15.14	15.01	15.14
3327	NYSE	EFR	Mon, Feb 13, 2017	15.05	15.05	14.96	15.00
3326	NYSE	EFR	Fri, Feb 10, 2017	14.93	15.03	14.89	15.03
3325	NYSE	EFR	Thu, Feb 9, 2017	14.93	15.01	14.84	14.86
3324	NYSE	EFR	Wed, Feb 8, 2017	14.95	14.97	14.86	14.93
3323	NYSE	EFR	Tue, Feb 7, 2017	14.99	14.99	14.90	14.91
3322	NYSE	EFR	Mon, Feb 6, 2017	15.13	15.14	14.94	15.01
3321	NYSE	EFR	Fri, Feb 3, 2017	15.15	15.18	15.07	15.09
3320	NYSE	EFR	Thu, Feb 2, 2017	15.05	15.14	15.05	15.06
3319	NYSE	EFR	Wed, Feb 1, 2017	15.06	15.13	15.03	15.05
3318	NYSE	EFR	Tue, Jan 31, 2017	15.09	15.10	14.95	15.04
3317	NYSE	EFR	Mon, Jan 30, 2017	15.04	15.08	15.00	15.04
3316	NYSE	EFR	Fri, Jan 27, 2017	15.00	15.00	14.95	15.00
3315	NYSE	EFR	Thu, Jan 26, 2017	14.96	15.02	14.91	14.98
3314	NYSE	EFR	Wed, Jan 25, 2017	14.77	14.92	14.77	14.87
3313	NYSE	EFR	Tue, Jan 24, 2017	14.77	14.77	14.70	14.70
3312	NYSE	EFR	Mon, Jan 23, 2017	14.74	14.80	14.68	14.68
3311	NYSE	EFR	Fri, Jan 20, 2017	14.79	14.80	14.65	14.68
3310	NYSE	EFR	Thu, Jan 19, 2017	14.85	14.85	14.75	14.75
3309	NYSE	EFR	Wed, Jan 18, 2017	14.88	14.91	14.79	14.84
3308	NYSE	EFR	Tue, Jan 17, 2017	14.80	14.86	14.75	14.86
3307	NYSE	EFR	Fri, Jan 13, 2017	14.84	14.85	14.71	14.76
3306	NYSE	EFR	Thu, Jan 12, 2017	14.78	14.85	14.77	14.81
3305	NYSE	EFR	Wed, Jan 11, 2017	14.72	14.79	14.67	14.79
3304	NYSE	EFR	Tue, Jan 10, 2017	14.75	14.75	14.65	14.68
3303	NYSE	EFR	Mon, Jan 9, 2017	14.78	14.80	14.67	14.72
3302	NYSE	EFR	Fri, Jan 6, 2017	14.70	14.79	14.67	14.76
3301	NYSE	EFR	Thu, Jan 5, 2017	14.69	14.74	14.62	14.69
3300	NYSE	EFR	Wed, Jan 4, 2017	14.77	14.77	14.66	14.69
3299	NYSE	EFR	Tue, Jan 3, 2017	14.75	14.83	14.63	14.70
3298	NYSE	EFR	Fri, Dec 30, 2016	14.72	14.80	14.64	14.73
3297	NYSE	EFR	Thu, Dec 29, 2016	14.74	14.74	14.59	14.65
3296	NYSE	EFR	Wed, Dec 28, 2016	14.80	14.82	14.66	14.68
3295	NYSE	EFR	Tue, Dec 27, 2016	14.73	14.84	14.71	14.72
3294	NYSE	EFR	Fri, Dec 23, 2016	14.75	14.77	14.72	14.73
3293	NYSE	EFR	Thu, Dec 22, 2016	14.78	14.79	14.70	14.72
3292	NYSE	EFR	Wed, Dec 21, 2016	14.69	14.79	14.63	14.77
3291	NYSE	EFR	Tue, Dec 20, 2016	14.73	14.89	14.67	14.64
3290	NYSE	EFR	Mon, Dec 19, 2016	14.60	14.66	14.58	14.66
3289	NYSE	EFR	Fri, Dec 16, 2016	14.49	14.60	14.49	14.60
3288	NYSE	EFR	Thu, Dec 15, 2016	14.43	14.47	14.37	14.47
3287	NYSE	EFR	Wed, Dec 14, 2016	14.42	14.51	14.37	14.41
3286	NYSE	EFR	Tue, Dec 13, 2016	14.50	14.50	14.34	14.36
3285	NYSE	EFR	Mon, Dec 12, 2016	14.49	14.55	14.41	14.43
3284	NYSE	EFR	Fri, Dec 9, 2016	14.45	14.50	14.41	14.46
3283	NYSE	EFR	Thu, Dec 8, 2016	14.38	14.42	14.34	14.39
3282	NYSE	EFR	Wed, Dec 7, 2016	14.38	14.51	14.36	14.40
3281	NYSE	EFR	Tue, Dec 6, 2016	14.38	14.46	14.33	14.43
3280	NYSE	EFR	Mon, Dec 5, 2016	14.47	14.47	14.32	14.32
3279	NYSE	EFR	Fri, Dec 2, 2016	14.52	14.56	14.36	14.37
3278	NYSE	EFR	Thu, Dec 1, 2016	14.45	14.49	14.40	14.47
3277	NYSE	EFR	Wed, Nov 30, 2016	14.49	14.55	14.43	14.54
3276	NYSE	EFR	Tue, Nov 29, 2016	14.58	14.63	14.43	14.45
3275	NYSE	EFR	Mon, Nov 28, 2016	14.64	14.69	14.56	14.58
3274	NYSE	EFR	Fri, Nov 25, 2016	14.65	14.68	14.60	14.62
3273	NYSE	EFR	Wed, Nov 23, 2016	14.54	14.65	14.52	14.59
3272	NYSE	EFR	Tue, Nov 22, 2016	14.56	14.59	14.52	14.55
3271	NYSE	EFR	Mon, Nov 21, 2016	14.51	14.62	14.47	14.47
3270	NYSE	EFR	Fri, Nov 18, 2016	14.54	14.68	14.54	14.58
3269	NYSE	EFR	Thu, Nov 17, 2016	14.55	14.64	14.52	14.55
3268	NYSE	EFR	Wed, Nov 16, 2016	14.44	14.58	14.44	14.54
3267	NYSE	EFR	Tue, Nov 15, 2016	14.32	14.44	14.30	14.43
3266	NYSE	EFR	Mon, Nov 14, 2016	14.29	14.44	14.17	14.17
3265	NYSE	EFR	Fri, Nov 11, 2016	13.97	14.32	13.97	14.30
3264	NYSE	EFR	Thu, Nov 10, 2016	14.08	14.09	13.90	13.98
3263	NYSE	EFR	Wed, Nov 9, 2016	13.85	14.09	13.80	14.03
3262	NYSE	EFR	Tue, Nov 8, 2016	13.97	14.13	13.93	13.97
3261	NYSE	EFR	Mon, Nov 7, 2016	14.00	14.11	13.86	14.04
3260	NYSE	EFR	Fri, Nov 4, 2016	13.93	13.96	13.84	13.84
3259	NYSE	EFR	Thu, Nov 3, 2016	13.90	14.03	13.90	13.96
3258	NYSE	EFR	Wed, Nov 2, 2016	13.98	14.05	13.89	13.96
3257	NYSE	EFR	Tue, Nov 1, 2016	14.15	14.19	14.07	14.10
3256	NYSE	EFR	Mon, Oct 31, 2016	14.21	14.23	14.14	14.15
3255	NYSE	EFR	Fri, Oct 28, 2016	14.26	14.26	14.08	14.18
3254	NYSE	EFR	Thu, Oct 27, 2016	14.17	14.30	14.15	14.26
3253	NYSE	EFR	Wed, Oct 26, 2016	14.12	14.21	14.12	14.15
3252	NYSE	EFR	Tue, Oct 25, 2016	14.08	14.13	14.01	14.12
3251	NYSE	EFR	Mon, Oct 24, 2016	14.02	14.09	14.00	14.03
3250	NYSE	EFR	Fri, Oct 21, 2016	13.82	14.00	13.82	14.00
3249	NYSE	EFR	Thu, Oct 20, 2016	13.94	13.95	13.81	13.82
3248	NYSE	EFR	Wed, Oct 19, 2016	14.01	14.04	13.97	13.91
3247	NYSE	EFR	Tue, Oct 18, 2016	14.06	14.06	13.97	13.97
3246	NYSE	EFR	Mon, Oct 17, 2016	14.05	14.06	13.97	13.98
3245	NYSE	EFR	Fri, Oct 14, 2016	14.06	14.16	14.03	14.07
3244	NYSE	EFR	Thu, Oct 13, 2016	14.07	14.11	14.04	14.06
3243	NYSE	EFR	Wed, Oct 12, 2016	14.13	14.14	14.07	14.09
3242	NYSE	EFR	Tue, Oct 11, 2016	14.19	14.20	14.09	14.12
3241	NYSE	EFR	Mon, Oct 10, 2016	14.10	14.16	14.09	14.15
3240	NYSE	EFR	Fri, Oct 7, 2016	14.09	14.09	14.04	14.05
3239	NYSE	EFR	Thu, Oct 6, 2016	14.15	14.15	14.04	14.06
3238	NYSE	EFR	Wed, Oct 5, 2016	14.22	14.25	14.19	14.22
3237	NYSE	EFR	Tue, Oct 4, 2016	14.24	14.24	14.13	14.18
3236	NYSE	EFR	Mon, Oct 3, 2016	14.09	14.24	14.09	14.22
3235	NYSE	EFR	Fri, Sep 30, 2016	14.12	14.21	14.06	14.13
3234	NYSE	EFR	Thu, Sep 29, 2016	14.16	14.17	14.06	14.08
3233	NYSE	EFR	Wed, Sep 28, 2016	14.08	14.17	14.08	14.12
3232	NYSE	EFR	Tue, Sep 27, 2016	13.95	14.06	13.94	14.05
3231	NYSE	EFR	Mon, Sep 26, 2016	13.95	13.97	13.91	13.93
3230	NYSE	EFR	Fri, Sep 23, 2016	13.92	13.97	13.89	13.95
3229	NYSE	EFR	Thu, Sep 22, 2016	13.95	13.98	13.87	13.87
3228	NYSE	EFR	Wed, Sep 21, 2016	13.90	13.93	13.83	13.86
3227	NYSE	EFR	Tue, Sep 20, 2016	13.79	13.96	13.78	13.84
3226	NYSE	EFR	Mon, Sep 19, 2016	13.79	13.84	13.72	13.73
3225	NYSE	EFR	Fri, Sep 16, 2016	13.75	13.77	13.71	13.75
3224	NYSE	EFR	Thu, Sep 15, 2016	13.78	13.80	13.69	13.70
3223	NYSE	EFR	Wed, Sep 14, 2016	13.75	13.79	13.71	13.77
3222	NYSE	EFR	Tue, Sep 13, 2016	13.84	13.84	13.70	13.75
3221	NYSE	EFR	Mon, Sep 12, 2016	13.80	13.87	13.78	13.83
3220	NYSE	EFR	Fri, Sep 9, 2016	13.89	13.89	13.78	13.83
3219	NYSE	EFR	Thu, Sep 8, 2016	13.75	13.95	13.75	13.92
3218	NYSE	EFR	Wed, Sep 7, 2016	13.72	13.83	13.70	13.82
3217	NYSE	EFR	Tue, Sep 6, 2016	13.71	13.74	13.64	13.72
3216	NYSE	EFR	Fri, Sep 2, 2016	13.71	13.75	13.66	13.70
3215	NYSE	EFR	Thu, Sep 1, 2016	13.60	13.71	13.60	13.71
3214	NYSE	EFR	Wed, Aug 31, 2016	13.65	13.69	13.58	13.60
3213	NYSE	EFR	Tue, Aug 30, 2016	13.68	13.70	13.65	13.66
3212	NYSE	EFR	Mon, Aug 29, 2016	13.65	13.71	13.65	13.65
3211	NYSE	EFR	Fri, Aug 26, 2016	13.69	13.71	13.66	13.66
3210	NYSE	EFR	Thu, Aug 25, 2016	13.69	13.70	13.65	13.67
3209	NYSE	EFR	Wed, Aug 24, 2016	13.68	13.70	13.66	13.69
3208	NYSE	EFR	Tue, Aug 23, 2016	13.66	13.69	13.63	13.66
3207	NYSE	EFR	Mon, Aug 22, 2016	13.59	13.63	13.59	13.60
3206	NYSE	EFR	Fri, Aug 19, 2016	13.67	13.68	13.59	13.54
3205	NYSE	EFR	Thu, Aug 18, 2016	13.68	13.68	13.61	13.66
3204	NYSE	EFR	Wed, Aug 17, 2016	13.64	13.68	13.61	13.65
3203	NYSE	EFR	Tue, Aug 16, 2016	13.63	13.65	13.59	13.62
3202	NYSE	EFR	Mon, Aug 15, 2016	13.57	13.64	13.52	13.62
3201	NYSE	EFR	Fri, Aug 12, 2016	13.45	13.57	13.40	13.52
3200	NYSE	EFR	Thu, Aug 11, 2016	13.42	13.44	13.40	13.41
3199	NYSE	EFR	Wed, Aug 10, 2016	13.46	13.47	13.38	13.40
3198	NYSE	EFR	Tue, Aug 9, 2016	13.44	13.48	13.38	13.42
3197	NYSE	EFR	Mon, Aug 8, 2016	13.48	13.52	13.42	13.45
3196	NYSE	EFR	Fri, Aug 5, 2016	13.45	13.49	13.42	13.46
3195	NYSE	EFR	Thu, Aug 4, 2016	13.43	13.46	13.38	13.40
3194	NYSE	EFR	Wed, Aug 3, 2016	13.29	13.41	13.29	13.36
3193	NYSE	EFR	Tue, Aug 2, 2016	13.30	13.32	13.25	13.31
3192	NYSE	EFR	Mon, Aug 1, 2016	13.45	13.47	13.30	13.32
3191	NYSE	EFR	Fri, Jul 29, 2016	13.44	13.50	13.41	13.42
3190	NYSE	EFR	Thu, Jul 28, 2016	13.35	13.42	13.33	13.41
3189	NYSE	EFR	Wed, Jul 27, 2016	13.35	13.37	13.30	13.34
3188	NYSE	EFR	Tue, Jul 26, 2016	13.36	13.36	13.26	13.31
3187	NYSE	EFR	Mon, Jul 25, 2016	13.38	13.42	13.30	13.33
3186	NYSE	EFR	Fri, Jul 22, 2016	13.32	13.36	13.25	13.35
3185	NYSE	EFR	Thu, Jul 21, 2016	13.24	13.33	13.24	13.31
3184	NYSE	EFR	Wed, Jul 20, 2016	13.28	13.33	13.16	13.22
3183	NYSE	EFR	Tue, Jul 19, 2016	13.26	13.32	13.25	13.24
3182	NYSE	EFR	Mon, Jul 18, 2016	13.16	13.24	13.16	13.21
3181	NYSE	EFR	Fri, Jul 15, 2016	13.15	13.18	13.08	13.08
3180	NYSE	EFR	Thu, Jul 14, 2016	13.27	13.27	13.11	13.17
3179	NYSE	EFR	Wed, Jul 13, 2016	13.22	13.22	13.11	13.15
3178	NYSE	EFR	Tue, Jul 12, 2016	13.24	13.25	13.15	13.19
3177	NYSE	EFR	Mon, Jul 11, 2016	13.25	13.28	13.16	13.21
3176	NYSE	EFR	Fri, Jul 8, 2016	13.23	13.26	13.20	13.22
3175	NYSE	EFR	Thu, Jul 7, 2016	13.12	13.20	13.09	13.20
3174	NYSE	EFR	Wed, Jul 6, 2016	13.01	13.10	12.95	13.10
3173	NYSE	EFR	Tue, Jul 5, 2016	13.12	13.17	12.99	13.05
3172	NYSE	EFR	Fri, Jul 1, 2016	13.11	13.19	13.11	13.14
3171	NYSE	EFR	Thu, Jun 30, 2016	13.07	13.11	13.05	13.08
3170	NYSE	EFR	Wed, Jun 29, 2016	13.06	13.11	13.01	13.06
3169	NYSE	EFR	Tue, Jun 28, 2016	13.01	13.17	12.96	13.00
3168	NYSE	EFR	Mon, Jun 27, 2016	13.18	13.18	12.92	12.92
3167	NYSE	EFR	Fri, Jun 24, 2016	13.28	13.43	13.13	13.18
3166	NYSE	EFR	Thu, Jun 23, 2016	13.48	13.52	13.38	13.41
3165	NYSE	EFR	Wed, Jun 22, 2016	13.44	13.47	13.33	13.40
3164	NYSE	EFR	Tue, Jun 21, 2016	13.28	13.45	13.26	13.39
3163	NYSE	EFR	Mon, Jun 20, 2016	13.53	13.53	13.28	13.22
3162	NYSE	EFR	Fri, Jun 17, 2016	13.36	13.45	13.34	13.45
3161	NYSE	EFR	Thu, Jun 16, 2016	13.27	13.34	13.25	13.33
3160	NYSE	EFR	Wed, Jun 15, 2016	13.43	13.43	13.26	13.26
3159	NYSE	EFR	Tue, Jun 14, 2016	13.45	13.47	13.33	13.38
3158	NYSE	EFR	Mon, Jun 13, 2016	13.57	13.62	13.44	13.46
3157	NYSE	EFR	Fri, Jun 10, 2016	13.58	13.62	13.52	13.58
3156	NYSE	EFR	Thu, Jun 9, 2016	13.60	13.62	13.49	13.62
3155	NYSE	EFR	Wed, Jun 8, 2016	13.55	13.67	13.50	13.57
3154	NYSE	EFR	Tue, Jun 7, 2016	13.41	13.57	13.35	13.56
3153	NYSE	EFR	Mon, Jun 6, 2016	13.35	13.47	13.34	13.38
3152	NYSE	EFR	Fri, Jun 3, 2016	13.27	13.35	13.26	13.35
3151	NYSE	EFR	Thu, Jun 2, 2016	13.28	13.32	13.21	13.27
3150	NYSE	EFR	Wed, Jun 1, 2016	13.10	13.27	13.10	13.27
3149	NYSE	EFR	Tue, May 31, 2016	13.10	13.15	13.08	13.14
3148	NYSE	EFR	Fri, May 27, 2016	13.08	13.10	13.04	13.06
3147	NYSE	EFR	Thu, May 26, 2016	13.05	13.08	13.02	13.08
3146	NYSE	EFR	Wed, May 25, 2016	13.03	13.08	13.00	13.00
3145	NYSE	EFR	Tue, May 24, 2016	13.08	13.08	12.96	12.99
3144	NYSE	EFR	Mon, May 23, 2016	13.02	13.08	12.98	13.08
3143	NYSE	EFR	Fri, May 20, 2016	12.90	12.97	12.89	12.96
3142	NYSE	EFR	Thu, May 19, 2016	12.93	12.96	12.86	12.94
3141	NYSE	EFR	Wed, May 18, 2016	12.99	13.01	12.90	12.91
3140	NYSE	EFR	Tue, May 17, 2016	13.06	13.06	12.94	12.97
3139	NYSE	EFR	Mon, May 16, 2016	13.05	13.10	13.02	13.03
3138	NYSE	EFR	Fri, May 13, 2016	12.98	13.07	12.98	13.04
3137	NYSE	EFR	Thu, May 12, 2016	12.97	13.00	12.95	12.98
3136	NYSE	EFR	Wed, May 11, 2016	12.97	12.98	12.94	12.98
3135	NYSE	EFR	Tue, May 10, 2016	12.96	12.98	12.86	12.98
3134	NYSE	EFR	Mon, May 9, 2016	12.97	12.97	12.91	12.94
3133	NYSE	EFR	Fri, May 6, 2016	12.96	12.97	12.93	12.95
3132	NYSE	EFR	Thu, May 5, 2016	12.94	12.98	12.93	12.98
3131	NYSE	EFR	Wed, May 4, 2016	12.88	12.94	12.88	12.90
3130	NYSE	EFR	Tue, May 3, 2016	12.95	12.96	12.88	12.94
3129	NYSE	EFR	Mon, May 2, 2016	12.97	12.99	12.93	12.94
3128	NYSE	EFR	Fri, Apr 29, 2016	12.92	12.97	12.88	12.97
3127	NYSE	EFR	Thu, Apr 28, 2016	12.93	12.98	12.88	12.91
3126	NYSE	EFR	Wed, Apr 27, 2016	12.93	12.99	12.90	12.92
3125	NYSE	EFR	Tue, Apr 26, 2016	12.90	12.95	12.88	12.91
3124	NYSE	EFR	Mon, Apr 25, 2016	12.87	12.88	12.83	12.88
3123	NYSE	EFR	Fri, Apr 22, 2016	12.91	12.95	12.85	12.85
3122	NYSE	EFR	Thu, Apr 21, 2016	12.87	12.93	12.86	12.93
3121	NYSE	EFR	Wed, Apr 20, 2016	12.84	12.86	12.81	12.86
3120	NYSE	EFR	Tue, Apr 19, 2016	12.86	12.88	12.81	12.88
3119	NYSE	EFR	Mon, Apr 18, 2016	12.64	12.83	12.64	12.83
3118	NYSE	EFR	Fri, Apr 15, 2016	12.76	12.79	12.69	12.71
3117	NYSE	EFR	Thu, Apr 14, 2016	12.73	12.79	12.73	12.79
3116	NYSE	EFR	Wed, Apr 13, 2016	12.73	12.78	12.73	12.76
3115	NYSE	EFR	Tue, Apr 12, 2016	12.70	12.74	12.69	12.69
3114	NYSE	EFR	Mon, Apr 11, 2016	12.72	12.72	12.68	12.70
3113	NYSE	EFR	Fri, Apr 8, 2016	12.66	12.72	12.65	12.68
3112	NYSE	EFR	Thu, Apr 7, 2016	12.73	12.74	12.68	12.68
3111	NYSE	EFR	Wed, Apr 6, 2016	12.62	12.75	12.62	12.75
3110	NYSE	EFR	Tue, Apr 5, 2016	12.63	12.63	12.63	12.60
3109	NYSE	EFR	Mon, Apr 4, 2016	12.74	12.76	12.61	12.63
3108	NYSE	EFR	Fri, Apr 1, 2016	12.81	12.87	12.75	12.76
3107	NYSE	EFR	Thu, Mar 31, 2016	12.77	12.88	12.71	12.82
3106	NYSE	EFR	Wed, Mar 30, 2016	12.73	12.79	12.64	12.73
3105	NYSE	EFR	Tue, Mar 29, 2016	12.64	12.73	12.61	12.67
3104	NYSE	EFR	Mon, Mar 28, 2016	12.70	12.76	12.61	12.67
3103	NYSE	EFR	Thu, Mar 24, 2016	12.87	12.87	12.87	12.71
3102	NYSE	EFR	Wed, Mar 23, 2016	12.90	12.93	12.82	12.87
3101	NYSE	EFR	Tue, Mar 22, 2016	12.82	12.86	12.77	12.86
3100	NYSE	EFR	Mon, Mar 21, 2016	12.92	12.95	12.84	12.88
3099	NYSE	EFR	Fri, Mar 18, 2016	12.78	12.91	12.78	12.89
3098	NYSE	EFR	Thu, Mar 17, 2016	12.78	12.87	12.76	12.81
3097	NYSE	EFR	Wed, Mar 16, 2016	12.68	12.77	12.68	12.76
3096	NYSE	EFR	Tue, Mar 15, 2016	12.51	12.51	12.51	12.71
3095	NYSE	EFR	Mon, Mar 14, 2016	12.45	12.45	12.39	12.45
3094	NYSE	EFR	Fri, Mar 11, 2016	12.27	12.27	12.27	12.43
3093	NYSE	EFR	Thu, Mar 10, 2016	12.26	12.26	12.26	12.27
3092	NYSE	EFR	Wed, Mar 9, 2016	12.19	12.26	12.17	12.26
3091	NYSE	EFR	Tue, Mar 8, 2016	12.11	12.18	12.11	12.15
3090	NYSE	EFR	Mon, Mar 7, 2016	12.04	12.10	12.02	12.10
3089	NYSE	EFR	Fri, Mar 4, 2016	11.99	12.09	11.96	12.02
3088	NYSE	EFR	Thu, Mar 3, 2016	11.87	11.87	11.87	11.95
3087	NYSE	EFR	Wed, Mar 2, 2016	11.77	11.91	11.76	11.87
3086	NYSE	EFR	Tue, Mar 1, 2016	11.66	11.82	11.66	11.81
3085	NYSE	EFR	Mon, Feb 29, 2016	11.64	11.66	11.61	11.63
3084	NYSE	EFR	Fri, Feb 26, 2016	11.59	11.65	11.59	11.65
3083	NYSE	EFR	Thu, Feb 25, 2016	11.59	11.62	11.54	11.60
3082	NYSE	EFR	Wed, Feb 24, 2016	11.52	11.64	11.49	11.63
3081	NYSE	EFR	Tue, Feb 23, 2016	11.53	11.56	11.51	11.55
3080	NYSE	EFR	Mon, Feb 22, 2016	11.51	11.55	11.50	11.52
3079	NYSE	EFR	Fri, Feb 19, 2016	11.43	11.45	11.38	11.43
3078	NYSE	EFR	Thu, Feb 18, 2016	11.53	11.54	11.43	11.44
3077	NYSE	EFR	Wed, Feb 17, 2016	11.48	11.59	11.47	11.55
3076	NYSE	EFR	Tue, Feb 16, 2016	11.56	11.56	11.42	11.44
3075	NYSE	EFR	Fri, Feb 12, 2016	11.52	11.53	11.47	11.47
3074	NYSE	EFR	Thu, Feb 11, 2016	11.45	11.55	11.45	11.52
3073	NYSE	EFR	Wed, Feb 10, 2016	11.64	11.64	11.55	11.58
3072	NYSE	EFR	Tue, Feb 9, 2016	11.47	11.65	11.43	11.61
3071	NYSE	EFR	Mon, Feb 8, 2016	11.63	11.63	11.52	11.60
3070	NYSE	EFR	Fri, Feb 5, 2016	11.78	11.82	11.69	11.71
3069	NYSE	EFR	Thu, Feb 4, 2016	11.84	11.87	11.76	11.76
3068	NYSE	EFR	Wed, Feb 3, 2016	11.96	11.96	11.86	11.89
3067	NYSE	EFR	Tue, Feb 2, 2016	11.96	11.99	11.88	11.92
3066	NYSE	EFR	Mon, Feb 1, 2016	12.03	12.06	11.93	11.98
3065	NYSE	EFR	Fri, Jan 29, 2016	12.02	12.08	11.98	12.06
3064	NYSE	EFR	Thu, Jan 28, 2016	11.89	12.01	11.87	12.01
3063	NYSE	EFR	Wed, Jan 27, 2016	11.83	11.91	11.79	11.86
3062	NYSE	EFR	Tue, Jan 26, 2016	11.63	11.85	11.62	11.83
3061	NYSE	EFR	Mon, Jan 25, 2016	11.76	11.76	11.60	11.62
3060	NYSE	EFR	Fri, Jan 22, 2016	11.73	11.78	11.68	11.74
3059	NYSE	EFR	Thu, Jan 21, 2016	11.46	11.70	11.46	11.65
3058	NYSE	EFR	Wed, Jan 20, 2016	11.55	11.56	11.30	11.49
3057	NYSE	EFR	Tue, Jan 19, 2016	11.88	11.88	11.60	11.60
3056	NYSE	EFR	Fri, Jan 15, 2016	11.86	11.87	11.72	11.80
3055	NYSE	EFR	Thu, Jan 14, 2016	11.97	11.99	11.86	11.96
3054	NYSE	EFR	Wed, Jan 13, 2016	12.19	12.21	12.01	12.01
3053	NYSE	EFR	Tue, Jan 12, 2016	12.21	12.27	12.12	12.18
3052	NYSE	EFR	Mon, Jan 11, 2016	12.24	12.27	12.15	12.23
3051	NYSE	EFR	Fri, Jan 8, 2016	12.25	12.30	12.23	12.26
3050	NYSE	EFR	Thu, Jan 7, 2016	12.40	12.45	12.22	12.24
3049	NYSE	EFR	Wed, Jan 6, 2016	12.39	12.47	12.35	12.47
3048	NYSE	EFR	Tue, Jan 5, 2016	12.30	12.47	12.30	12.46
3047	NYSE	EFR	Mon, Jan 4, 2016	12.31	12.34	12.23	12.27
3046	NYSE	EFR	Thu, Dec 31, 2015	12.36	12.43	12.35	12.41
3045	NYSE	EFR	Wed, Dec 30, 2015	12.33	12.47	12.27	12.42
3044	NYSE	EFR	Tue, Dec 29, 2015	12.24	12.35	12.24	12.28
3043	NYSE	EFR	Mon, Dec 28, 2015	12.43	12.45	12.27	12.34
3042	NYSE	EFR	Thu, Dec 24, 2015	12.46	12.54	12.42	12.48
3041	NYSE	EFR	Wed, Dec 23, 2015	12.40	12.56	12.40	12.52
3040	NYSE	EFR	Tue, Dec 22, 2015	12.32	12.38	12.30	12.37
3039	NYSE	EFR	Mon, Dec 21, 2015	12.44	12.44	12.29	12.32
3038	NYSE	EFR	Fri, Dec 18, 2015	12.32	12.50	12.32	12.45
3037	NYSE	EFR	Thu, Dec 17, 2015	12.33	12.38	12.24	12.34
3036	NYSE	EFR	Wed, Dec 16, 2015	12.09	12.37	12.03	12.33
3035	NYSE	EFR	Tue, Dec 15, 2015	12.00	12.12	11.87	12.04
3034	NYSE	EFR	Mon, Dec 14, 2015	12.13	12.13	11.88	11.96
3033	NYSE	EFR	Fri, Dec 11, 2015	12.13	12.22	12.10	12.14
3032	NYSE	EFR	Thu, Dec 10, 2015	12.27	12.33	12.24	12.25
3031	NYSE	EFR	Wed, Dec 9, 2015	12.48	12.52	12.28	12.29
3030	NYSE	EFR	Tue, Dec 8, 2015	12.46	12.46	12.41	12.46
3029	NYSE	EFR	Mon, Dec 7, 2015	12.55	12.55	12.37	12.45
3028	NYSE	EFR	Fri, Dec 4, 2015	12.51	12.58	12.48	12.57
3027	NYSE	EFR	Thu, Dec 3, 2015	12.53	12.56	12.47	12.50
3026	NYSE	EFR	Wed, Dec 2, 2015	12.56	12.58	12.51	12.52
3025	NYSE	EFR	Tue, Dec 1, 2015	12.62	12.62	12.57	12.58
3024	NYSE	EFR	Mon, Nov 30, 2015	12.59	12.63	12.56	12.58
3023	NYSE	EFR	Fri, Nov 27, 2015	12.54	12.57	12.53	12.57
3022	NYSE	EFR	Wed, Nov 25, 2015	12.50	12.53	12.48	12.52
3021	NYSE	EFR	Tue, Nov 24, 2015	12.53	12.57	12.51	12.52
3020	NYSE	EFR	Mon, Nov 23, 2015	12.54	12.58	12.52	12.56
3019	NYSE	EFR	Fri, Nov 20, 2015	12.54	12.55	12.49	12.54
3018	NYSE	EFR	Thu, Nov 19, 2015	12.50	12.58	12.48	12.52
3017	NYSE	EFR	Wed, Nov 18, 2015	12.65	12.66	12.56	12.57
3016	NYSE	EFR	Tue, Nov 17, 2015	12.65	12.66	12.61	12.66
3015	NYSE	EFR	Mon, Nov 16, 2015	12.63	12.66	12.61	12.63
3014	NYSE	EFR	Fri, Nov 13, 2015	12.64	12.69	12.60	12.60
3013	NYSE	EFR	Thu, Nov 12, 2015	12.68	12.77	12.64	12.65
3012	NYSE	EFR	Wed, Nov 11, 2015	12.71	12.73	12.66	12.70
3011	NYSE	EFR	Tue, Nov 10, 2015	12.75	12.79	12.68	12.71
3010	NYSE	EFR	Mon, Nov 9, 2015	12.90	12.90	12.76	12.80
3009	NYSE	EFR	Fri, Nov 6, 2015	12.88	12.93	12.81	12.90
3008	NYSE	EFR	Thu, Nov 5, 2015	12.85	12.92	12.85	12.91
3007	NYSE	EFR	Wed, Nov 4, 2015	12.86	12.97	12.84	12.85
3006	NYSE	EFR	Tue, Nov 3, 2015	12.88	12.93	12.84	12.88
3005	NYSE	EFR	Mon, Nov 2, 2015	12.95	12.95	12.84	12.90
3004	NYSE	EFR	Fri, Oct 30, 2015	13.08	13.09	12.92	12.97
3003	NYSE	EFR	Thu, Oct 29, 2015	13.01	13.09	13.00	13.07
3002	NYSE	EFR	Wed, Oct 28, 2015	12.93	13.07	12.93	13.04
3001	NYSE	EFR	Tue, Oct 27, 2015	13.03	13.06	12.92	12.92
3000	NYSE	EFR	Mon, Oct 26, 2015	13.07	13.07	13.00	13.04
2999	NYSE	EFR	Fri, Oct 23, 2015	13.06	13.10	13.04	13.06
2998	NYSE	EFR	Thu, Oct 22, 2015	12.99	13.09	12.99	13.04
2997	NYSE	EFR	Wed, Oct 21, 2015	12.93	13.00	12.92	12.95
2996	NYSE	EFR	Tue, Oct 20, 2015	13.03	13.05	12.96	12.98
2995	NYSE	EFR	Mon, Oct 19, 2015	13.01	13.09	12.99	13.02
2994	NYSE	EFR	Fri, Oct 16, 2015	13.01	13.06	12.99	13.02
2993	NYSE	EFR	Thu, Oct 15, 2015	13.11	13.12	13.00	13.04
2992	NYSE	EFR	Wed, Oct 14, 2015	13.10	13.14	13.09	13.12
2991	NYSE	EFR	Tue, Oct 13, 2015	13.17	13.18	13.12	13.12
2990	NYSE	EFR	Mon, Oct 12, 2015	13.21	13.22	13.13	13.16
2989	NYSE	EFR	Fri, Oct 9, 2015	13.23	13.34	13.18	13.21
2988	NYSE	EFR	Thu, Oct 8, 2015	13.05	13.26	13.05	13.19
2987	NYSE	EFR	Wed, Oct 7, 2015	13.04	13.08	13.02	13.07
2986	NYSE	EFR	Tue, Oct 6, 2015	13.03	13.06	12.97	12.99
2985	NYSE	EFR	Mon, Oct 5, 2015	13.07	13.09	13.05	13.05
2984	NYSE	EFR	Fri, Oct 2, 2015	13.08	13.12	13.00	13.07
2983	NYSE	EFR	Thu, Oct 1, 2015	13.16	13.19	13.09	13.13
2982	NYSE	EFR	Wed, Sep 30, 2015	13.13	13.20	13.08	13.19
2981	NYSE	EFR	Tue, Sep 29, 2015	13.20	13.24	13.08	13.12
2980	NYSE	EFR	Mon, Sep 28, 2015	13.29	13.32	13.18	13.18
2979	NYSE	EFR	Fri, Sep 25, 2015	13.32	13.39	13.31	13.33
2978	NYSE	EFR	Thu, Sep 24, 2015	13.36	13.43	13.28	13.30
2977	NYSE	EFR	Wed, Sep 23, 2015	13.45	13.56	13.35	13.36
2976	NYSE	EFR	Tue, Sep 22, 2015	13.51	13.54	13.46	13.46
2975	NYSE	EFR	Mon, Sep 21, 2015	13.58	13.65	13.54	13.57
2974	NYSE	EFR	Fri, Sep 18, 2015	13.60	13.68	13.55	13.66
2973	NYSE	EFR	Thu, Sep 17, 2015	13.64	13.69	13.58	13.67
2972	NYSE	EFR	Wed, Sep 16, 2015	13.66	13.67	13.58	13.64
2971	NYSE	EFR	Tue, Sep 15, 2015	13.62	13.66	13.56	13.63
2970	NYSE	EFR	Mon, Sep 14, 2015	13.63	13.68	13.59	13.64
2969	NYSE	EFR	Fri, Sep 11, 2015	13.67	13.70	13.60	13.65
2968	NYSE	EFR	Thu, Sep 10, 2015	13.55	13.74	13.55	13.73
2967	NYSE	EFR	Wed, Sep 9, 2015	13.64	13.66	13.53	13.55
2966	NYSE	EFR	Tue, Sep 8, 2015	13.70	13.70	13.62	13.62
2965	NYSE	EFR	Fri, Sep 4, 2015	13.71	13.75	13.64	13.70
2964	NYSE	EFR	Thu, Sep 3, 2015	13.75	13.77	13.74	13.76
2963	NYSE	EFR	Wed, Sep 2, 2015	13.72	13.77	13.70	13.75
2962	NYSE	EFR	Tue, Sep 1, 2015	13.64	13.73	13.63	13.71
2961	NYSE	EFR	Mon, Aug 31, 2015	13.67	13.76	13.64	13.73
2960	NYSE	EFR	Fri, Aug 28, 2015	13.62	13.78	13.62	13.70
2959	NYSE	EFR	Thu, Aug 27, 2015	13.82	13.82	13.65	13.65
2958	NYSE	EFR	Wed, Aug 26, 2015	13.70	13.77	13.64	13.77
2957	NYSE	EFR	Tue, Aug 25, 2015	13.31	13.72	13.25	13.63
2956	NYSE	EFR	Mon, Aug 24, 2015	13.08	13.32	12.01	13.29
2955	NYSE	EFR	Fri, Aug 21, 2015	13.45	13.47	13.31	13.38
2954	NYSE	EFR	Thu, Aug 20, 2015	13.52	13.59	13.47	13.48
2953	NYSE	EFR	Wed, Aug 19, 2015	13.67	13.72	13.65	13.70
2952	NYSE	EFR	Tue, Aug 18, 2015	13.67	13.71	13.67	13.70
2951	NYSE	EFR	Mon, Aug 17, 2015	13.65	13.72	13.63	13.66
2950	NYSE	EFR	Fri, Aug 14, 2015	13.62	13.70	13.61	13.67
2949	NYSE	EFR	Thu, Aug 13, 2015	13.60	13.72	13.60	13.66
2948	NYSE	EFR	Wed, Aug 12, 2015	13.49	13.69	13.49	13.62
2947	NYSE	EFR	Tue, Aug 11, 2015	13.54	13.70	13.53	13.66
2946	NYSE	EFR	Mon, Aug 10, 2015	13.52	13.60	13.52	13.52
2945	NYSE	EFR	Fri, Aug 7, 2015	13.65	13.67	13.54	13.54
2944	NYSE	EFR	Thu, Aug 6, 2015	13.72	13.74	13.61	13.67
2943	NYSE	EFR	Wed, Aug 5, 2015	13.75	13.78	13.69	13.71
2942	NYSE	EFR	Tue, Aug 4, 2015	13.66	13.78	13.66	13.74
2941	NYSE	EFR	Mon, Aug 3, 2015	13.75	13.79	13.70	13.71
2940	NYSE	EFR	Fri, Jul 31, 2015	13.80	13.80	13.72	13.74
2939	NYSE	EFR	Thu, Jul 30, 2015	13.72	13.80	13.66	13.77
2938	NYSE	EFR	Wed, Jul 29, 2015	13.62	13.76	13.61	13.73
2937	NYSE	EFR	Tue, Jul 28, 2015	13.69	13.69	13.58	13.60
2936	NYSE	EFR	Mon, Jul 27, 2015	13.63	13.73	13.62	13.68
2935	NYSE	EFR	Fri, Jul 24, 2015	13.79	13.80	13.65	13.71
2934	NYSE	EFR	Thu, Jul 23, 2015	13.78	13.86	13.78	13.83
2933	NYSE	EFR	Wed, Jul 22, 2015	13.79	13.85	13.78	13.78
2932	NYSE	EFR	Tue, Jul 21, 2015	13.85	13.91	13.82	13.91
2931	NYSE	EFR	Mon, Jul 20, 2015	14.01	14.01	13.80	13.84
2930	NYSE	EFR	Fri, Jul 17, 2015	14.07	14.11	13.96	13.96
2929	NYSE	EFR	Thu, Jul 16, 2015	13.99	14.08	13.96	14.07
2928	NYSE	EFR	Wed, Jul 15, 2015	13.88	13.99	13.83	13.99
2927	NYSE	EFR	Tue, Jul 14, 2015	13.76	13.89	13.76	13.86
2926	NYSE	EFR	Mon, Jul 13, 2015	13.81	13.88	13.77	13.77
2925	NYSE	EFR	Fri, Jul 10, 2015	13.83	13.84	13.74	13.78
2924	NYSE	EFR	Thu, Jul 9, 2015	13.80	13.84	13.76	13.76
2923	NYSE	EFR	Wed, Jul 8, 2015	13.84	13.84	13.74	13.77
2922	NYSE	EFR	Tue, Jul 7, 2015	13.86	13.86	13.76	13.85
2921	NYSE	EFR	Mon, Jul 6, 2015	13.84	13.86	13.81	13.85
2920	NYSE	EFR	Thu, Jul 2, 2015	13.82	13.85	13.81	13.83
2919	NYSE	EFR	Wed, Jul 1, 2015	13.85	13.85	13.80	13.81
2918	NYSE	EFR	Tue, Jun 30, 2015	13.73	13.86	13.70	13.75
2917	NYSE	EFR	Mon, Jun 29, 2015	13.86	13.86	13.68	13.71
2916	NYSE	EFR	Fri, Jun 26, 2015	14.06	14.06	13.86	13.89
2915	NYSE	EFR	Thu, Jun 25, 2015	14.11	14.16	14.03	14.03
2914	NYSE	EFR	Wed, Jun 24, 2015	14.18	14.18	14.09	14.11
2913	NYSE	EFR	Tue, Jun 23, 2015	14.10	14.20	14.09	14.16
2912	NYSE	EFR	Mon, Jun 22, 2015	14.16	14.18	14.10	14.10
2911	NYSE	EFR	Fri, Jun 19, 2015	14.19	14.19	14.10	14.12
2910	NYSE	EFR	Thu, Jun 18, 2015	14.25	14.26	14.21	14.23
2909	NYSE	EFR	Wed, Jun 17, 2015	14.21	14.28	14.21	14.25
2908	NYSE	EFR	Tue, Jun 16, 2015	14.20	14.23	14.16	14.19
2907	NYSE	EFR	Mon, Jun 15, 2015	14.31	14.34	14.21	14.22
2906	NYSE	EFR	Fri, Jun 12, 2015	14.38	14.38	14.26	14.28
2905	NYSE	EFR	Thu, Jun 11, 2015	14.38	14.39	14.31	14.36
2904	NYSE	EFR	Wed, Jun 10, 2015	14.49	14.50	14.33	14.34
2903	NYSE	EFR	Tue, Jun 9, 2015	14.48	14.55	14.43	14.44
2902	NYSE	EFR	Mon, Jun 8, 2015	14.35	14.51	14.33	14.48
2901	NYSE	EFR	Fri, Jun 5, 2015	14.30	14.39	14.22	14.37
2900	NYSE	EFR	Thu, Jun 4, 2015	14.40	14.40	14.26	14.29
2899	NYSE	EFR	Wed, Jun 3, 2015	14.35	14.43	14.33	14.42
2898	NYSE	EFR	Tue, Jun 2, 2015	14.30	14.38	14.30	14.32
2897	NYSE	EFR	Mon, Jun 1, 2015	14.37	14.37	14.28	14.30
2896	NYSE	EFR	Fri, May 29, 2015	14.46	14.48	14.31	14.34
2895	NYSE	EFR	Thu, May 28, 2015	14.53	14.53	14.42	14.42
2894	NYSE	EFR	Wed, May 27, 2015	14.48	14.53	14.45	14.53
2893	NYSE	EFR	Tue, May 26, 2015	14.55	14.55	14.40	14.43
2892	NYSE	EFR	Fri, May 22, 2015	14.58	14.58	14.50	14.55
2891	NYSE	EFR	Thu, May 21, 2015	14.39	14.56	14.39	14.55
2890	NYSE	EFR	Wed, May 20, 2015	14.44	14.44	14.32	14.33
2889	NYSE	EFR	Tue, May 19, 2015	14.46	14.49	14.40	14.46
2888	NYSE	EFR	Mon, May 18, 2015	14.40	14.45	14.40	14.43
2887	NYSE	EFR	Fri, May 15, 2015	14.38	14.52	14.36	14.39
2886	NYSE	EFR	Thu, May 14, 2015	14.34	14.48	14.34	14.35
2885	NYSE	EFR	Wed, May 13, 2015	14.42	14.43	14.35	14.36
2884	NYSE	EFR	Tue, May 12, 2015	14.51	14.52	14.38	14.45
2883	NYSE	EFR	Mon, May 11, 2015	14.50	14.54	14.50	14.51
2882	NYSE	EFR	Fri, May 8, 2015	14.55	14.57	14.50	14.52
2881	NYSE	EFR	Thu, May 7, 2015	14.57	14.62	14.51	14.54
2880	NYSE	EFR	Wed, May 6, 2015	14.58	14.60	14.55	14.59
2879	NYSE	EFR	Tue, May 5, 2015	14.60	14.62	14.54	14.57
2878	NYSE	EFR	Mon, May 4, 2015	14.67	14.72	14.61	14.63
2877	NYSE	EFR	Fri, May 1, 2015	14.71	14.75	14.64	14.64
2876	NYSE	EFR	Thu, Apr 30, 2015	14.82	14.83	14.70	14.70
2875	NYSE	EFR	Wed, Apr 29, 2015	14.80	14.84	14.73	14.82
2874	NYSE	EFR	Tue, Apr 28, 2015	14.76	14.81	14.74	14.80
2873	NYSE	EFR	Mon, Apr 27, 2015	14.77	14.82	14.71	14.71
2872	NYSE	EFR	Fri, Apr 24, 2015	14.82	14.89	14.73	14.74
2871	NYSE	EFR	Thu, Apr 23, 2015	14.67	14.83	14.66	14.79
2870	NYSE	EFR	Wed, Apr 22, 2015	14.64	14.67	14.59	14.61
2869	NYSE	EFR	Tue, Apr 21, 2015	14.68	14.70	14.61	14.64
2868	NYSE	EFR	Mon, Apr 20, 2015	14.68	14.74	14.66	14.72
2867	NYSE	EFR	Fri, Apr 17, 2015	14.67	14.67	14.61	14.63
2866	NYSE	EFR	Thu, Apr 16, 2015	14.65	14.68	14.63	14.66
2865	NYSE	EFR	Wed, Apr 15, 2015	14.69	14.69	14.60	14.67
2864	NYSE	EFR	Tue, Apr 14, 2015	14.66	14.68	14.64	14.68
2863	NYSE	EFR	Mon, Apr 13, 2015	14.70	14.70	14.62	14.68
2862	NYSE	EFR	Fri, Apr 10, 2015	14.67	14.69	14.65	14.68
2861	NYSE	EFR	Thu, Apr 9, 2015	14.68	14.71	14.65	14.67
2860	NYSE	EFR	Wed, Apr 8, 2015	14.59	14.68	14.59	14.66
2859	NYSE	EFR	Tue, Apr 7, 2015	14.51	14.60	14.50	14.58
2858	NYSE	EFR	Mon, Apr 6, 2015	14.49	14.53	14.47	14.50
2857	NYSE	EFR	Thu, Apr 2, 2015	14.48	14.51	14.45	14.47
2856	NYSE	EFR	Wed, Apr 1, 2015	14.48	14.52	14.47	14.48
2855	NYSE	EFR	Tue, Mar 31, 2015	14.47	14.52	14.43	14.45
2854	NYSE	EFR	Mon, Mar 30, 2015	14.46	14.50	14.43	14.44
2853	NYSE	EFR	Fri, Mar 27, 2015	14.46	14.55	14.43	14.45
2852	NYSE	EFR	Thu, Mar 26, 2015	14.48	14.54	14.43	14.43
2851	NYSE	EFR	Wed, Mar 25, 2015	14.46	14.50	14.45	14.47
2850	NYSE	EFR	Tue, Mar 24, 2015	14.47	14.53	14.43	14.43
2849	NYSE	EFR	Mon, Mar 23, 2015	14.35	14.47	14.34	14.46
2848	NYSE	EFR	Fri, Mar 20, 2015	14.30	14.35	14.27	14.33
2847	NYSE	EFR	Thu, Mar 19, 2015	14.33	14.34	14.28	14.31
2846	NYSE	EFR	Wed, Mar 18, 2015	14.34	14.37	14.28	14.31
2845	NYSE	EFR	Tue, Mar 17, 2015	14.42	14.43	14.36	14.36
2844	NYSE	EFR	Mon, Mar 16, 2015	14.46	14.47	14.39	14.40
2843	NYSE	EFR	Fri, Mar 13, 2015	14.41	14.44	14.38	14.43
2842	NYSE	EFR	Thu, Mar 12, 2015	14.44	14.45	14.38	14.38
2841	NYSE	EFR	Wed, Mar 11, 2015	14.45	14.47	14.43	14.43
2840	NYSE	EFR	Tue, Mar 10, 2015	14.46	14.47	14.41	14.44
2839	NYSE	EFR	Mon, Mar 9, 2015	14.38	14.48	14.37	14.47
2838	NYSE	EFR	Fri, Mar 6, 2015	14.38	14.43	14.32	14.37
2837	NYSE	EFR	Thu, Mar 5, 2015	14.42	14.45	14.36	14.36
2836	NYSE	EFR	Wed, Mar 4, 2015	14.36	14.43	14.33	14.41
2835	NYSE	EFR	Tue, Mar 3, 2015	14.31	14.36	14.27	14.36
2834	NYSE	EFR	Mon, Mar 2, 2015	14.28	14.35	14.26	14.31
2833	NYSE	EFR	Fri, Feb 27, 2015	14.26	14.30	14.22	14.27
2832	NYSE	EFR	Thu, Feb 26, 2015	14.27	14.33	14.20	14.23
2831	NYSE	EFR	Wed, Feb 25, 2015	14.36	14.39	14.29	14.32
2830	NYSE	EFR	Tue, Feb 24, 2015	14.29	14.37	14.28	14.34
2829	NYSE	EFR	Mon, Feb 23, 2015	14.13	14.29	14.13	14.27
2828	NYSE	EFR	Fri, Feb 20, 2015	14.04	14.12	14.00	14.11
2827	NYSE	EFR	Thu, Feb 19, 2015	13.97	14.03	13.91	14.03
2826	NYSE	EFR	Wed, Feb 18, 2015	13.94	13.98	13.90	13.96
2825	NYSE	EFR	Tue, Feb 17, 2015	14.02	14.04	13.97	13.99
2824	NYSE	EFR	Fri, Feb 13, 2015	13.99	14.01	13.96	14.01
2823	NYSE	EFR	Thu, Feb 12, 2015	13.96	13.97	13.91	13.95
2822	NYSE	EFR	Wed, Feb 11, 2015	13.82	13.90	13.82	13.90
2821	NYSE	EFR	Tue, Feb 10, 2015	13.76	13.82	13.67	13.82
2820	NYSE	EFR	Mon, Feb 9, 2015	13.64	13.82	13.63	13.77
2819	NYSE	EFR	Fri, Feb 6, 2015	13.63	13.66	13.62	13.64
2818	NYSE	EFR	Thu, Feb 5, 2015	13.62	13.66	13.61	13.62
2817	NYSE	EFR	Wed, Feb 4, 2015	13.59	13.65	13.58	13.59
2816	NYSE	EFR	Tue, Feb 3, 2015	13.59	13.65	13.53	13.64
2815	NYSE	EFR	Mon, Feb 2, 2015	13.56	13.59	13.50	13.59
2814	NYSE	EFR	Fri, Jan 30, 2015	13.51	13.59	13.51	13.53
2813	NYSE	EFR	Thu, Jan 29, 2015	13.51	13.54	13.47	13.53
2812	NYSE	EFR	Wed, Jan 28, 2015	13.60	13.62	13.50	13.50
2811	NYSE	EFR	Tue, Jan 27, 2015	13.54	13.59	13.54	13.58
2810	NYSE	EFR	Mon, Jan 26, 2015	13.56	13.59	13.56	13.58
2809	NYSE	EFR	Fri, Jan 23, 2015	13.57	13.62	13.55	13.57
2808	NYSE	EFR	Thu, Jan 22, 2015	13.55	13.57	13.52	13.56
2807	NYSE	EFR	Wed, Jan 21, 2015	13.53	13.57	13.49	13.57
2806	NYSE	EFR	Tue, Jan 20, 2015	13.56	13.56	13.46	13.50
2805	NYSE	EFR	Fri, Jan 16, 2015	13.46	13.52	13.44	13.52
2804	NYSE	EFR	Thu, Jan 15, 2015	13.53	13.55	13.43	13.46
2803	NYSE	EFR	Wed, Jan 14, 2015	13.58	13.64	13.49	13.50
2802	NYSE	EFR	Tue, Jan 13, 2015	13.62	13.65	13.59	13.63
2801	NYSE	EFR	Mon, Jan 12, 2015	13.59	13.65	13.56	13.59
2800	NYSE	EFR	Fri, Jan 9, 2015	13.58	13.61	13.55	13.56
2799	NYSE	EFR	Thu, Jan 8, 2015	13.56	13.58	13.52	13.56
2798	NYSE	EFR	Wed, Jan 7, 2015	13.60	13.60	13.47	13.51
2797	NYSE	EFR	Tue, Jan 6, 2015	13.63	13.64	13.48	13.55
2796	NYSE	EFR	Mon, Jan 5, 2015	13.60	13.66	13.55	13.64
2795	NYSE	EFR	Fri, Jan 2, 2015	13.63	13.67	13.57	13.63
2794	NYSE	EFR	Wed, Dec 31, 2014	13.40	13.69	13.40	13.69
2793	NYSE	EFR	Tue, Dec 30, 2014	13.52	13.52	13.37	13.46
2792	NYSE	EFR	Mon, Dec 29, 2014	13.47	13.58	13.47	13.50
2791	NYSE	EFR	Fri, Dec 26, 2014	13.56	13.60	13.52	13.55
2790	NYSE	EFR	Wed, Dec 24, 2014	13.65	13.65	13.58	13.63
2789	NYSE	EFR	Tue, Dec 23, 2014	13.56	13.60	13.52	13.60
2788	NYSE	EFR	Mon, Dec 22, 2014	13.57	13.59	13.48	13.48
2787	NYSE	EFR	Fri, Dec 19, 2014	13.64	13.75	13.64	13.65
2786	NYSE	EFR	Thu, Dec 18, 2014	13.67	13.71	13.58	13.66
2785	NYSE	EFR	Wed, Dec 17, 2014	13.40	13.55	13.38	13.55
2784	NYSE	EFR	Tue, Dec 16, 2014	13.37	13.46	13.25	13.37
2783	NYSE	EFR	Mon, Dec 15, 2014	13.54	13.55	13.35	13.43
2782	NYSE	EFR	Fri, Dec 12, 2014	13.64	13.67	13.44	13.54
2781	NYSE	EFR	Thu, Dec 11, 2014	13.74	13.80	13.71	13.72
2780	NYSE	EFR	Wed, Dec 10, 2014	13.90	13.90	13.74	13.78
2779	NYSE	EFR	Tue, Dec 9, 2014	13.87	13.93	13.85	13.90
2778	NYSE	EFR	Mon, Dec 8, 2014	13.89	13.91	13.82	13.91
2777	NYSE	EFR	Fri, Dec 5, 2014	13.95	13.97	13.84	13.92
2776	NYSE	EFR	Thu, Dec 4, 2014	13.96	14.00	13.94	14.00
2775	NYSE	EFR	Wed, Dec 3, 2014	14.00	14.01	13.93	13.95
2774	NYSE	EFR	Tue, Dec 2, 2014	13.94	14.05	13.93	14.04
2773	NYSE	EFR	Mon, Dec 1, 2014	13.97	14.03	13.93	13.96
2772	NYSE	EFR	Fri, Nov 28, 2014	14.07	14.08	14.04	14.07
2771	NYSE	EFR	Wed, Nov 26, 2014	14.17	14.17	13.99	14.04
2770	NYSE	EFR	Tue, Nov 25, 2014	14.07	14.14	14.06	14.14
2769	NYSE	EFR	Mon, Nov 24, 2014	14.09	14.15	14.03	14.04
2768	NYSE	EFR	Fri, Nov 21, 2014	14.10	14.15	14.07	14.09
2767	NYSE	EFR	Thu, Nov 20, 2014	13.95	14.09	13.95	14.07
2766	NYSE	EFR	Wed, Nov 19, 2014	13.87	14.05	13.87	14.03
2765	NYSE	EFR	Tue, Nov 18, 2014	14.07	14.11	13.97	14.00
2764	NYSE	EFR	Mon, Nov 17, 2014	14.08	14.11	14.05	14.11
2763	NYSE	EFR	Fri, Nov 14, 2014	14.09	14.14	14.07	14.13
2762	NYSE	EFR	Thu, Nov 13, 2014	14.09	14.09	14.07	14.08
2761	NYSE	EFR	Wed, Nov 12, 2014	14.03	14.07	14.03	14.06
2760	NYSE	EFR	Tue, Nov 11, 2014	14.02	14.05	14.00	14.04
2759	NYSE	EFR	Mon, Nov 10, 2014	13.97	14.03	13.97	14.00
2758	NYSE	EFR	Fri, Nov 7, 2014	13.91	14.01	13.91	14.01
2757	NYSE	EFR	Thu, Nov 6, 2014	13.97	14.03	13.93	13.94
2756	NYSE	EFR	Wed, Nov 5, 2014	14.03	14.04	13.99	14.03
2755	NYSE	EFR	Tue, Nov 4, 2014	14.05	14.09	14.00	14.02
2754	NYSE	EFR	Mon, Nov 3, 2014	14.00	14.11	14.00	14.07
2753	NYSE	EFR	Fri, Oct 31, 2014	14.11	14.14	13.96	14.05
2752	NYSE	EFR	Thu, Oct 30, 2014	14.09	14.12	14.06	14.08
2751	NYSE	EFR	Wed, Oct 29, 2014	14.14	14.15	14.08	14.13
2750	NYSE	EFR	Tue, Oct 28, 2014	14.10	14.19	14.10	14.18
2749	NYSE	EFR	Mon, Oct 27, 2014	14.11	14.16	14.08	14.10
2748	NYSE	EFR	Fri, Oct 24, 2014	14.11	14.20	14.11	14.13
2747	NYSE	EFR	Thu, Oct 23, 2014	14.19	14.21	14.12	14.15
2746	NYSE	EFR	Wed, Oct 22, 2014	14.27	14.27	14.11	14.11
2745	NYSE	EFR	Tue, Oct 21, 2014	14.21	14.30	14.18	14.27
2744	NYSE	EFR	Mon, Oct 20, 2014	14.16	14.28	14.16	14.17
2743	NYSE	EFR	Fri, Oct 17, 2014	14.13	14.28	14.06	14.20
2742	NYSE	EFR	Thu, Oct 16, 2014	13.81	14.19	13.75	14.11
2741	NYSE	EFR	Wed, Oct 15, 2014	14.20	14.20	13.84	13.92
2740	NYSE	EFR	Tue, Oct 14, 2014	14.31	14.32	14.20	14.20
2739	NYSE	EFR	Mon, Oct 13, 2014	14.36	14.36	14.30	14.34
2738	NYSE	EFR	Fri, Oct 10, 2014	14.30	14.39	14.28	14.38
2737	NYSE	EFR	Thu, Oct 9, 2014	14.37	14.40	14.28	14.28
2736	NYSE	EFR	Wed, Oct 8, 2014	14.32	14.43	14.32	14.38
2735	NYSE	EFR	Tue, Oct 7, 2014	14.41	14.43	14.37	14.39
2734	NYSE	EFR	Mon, Oct 6, 2014	14.40	14.48	14.39	14.42
2733	NYSE	EFR	Fri, Oct 3, 2014	14.32	14.44	14.31	14.42
2732	NYSE	EFR	Thu, Oct 2, 2014	14.41	14.41	14.28	14.31
2731	NYSE	EFR	Wed, Oct 1, 2014	14.40	14.47	14.37	14.40
2730	NYSE	EFR	Tue, Sep 30, 2014	14.36	14.41	14.32	14.39
2729	NYSE	EFR	Mon, Sep 29, 2014	14.40	14.42	14.32	14.36
2728	NYSE	EFR	Fri, Sep 26, 2014	14.46	14.46	14.41	14.45
2727	NYSE	EFR	Thu, Sep 25, 2014	14.45	14.49	14.41	14.43
2726	NYSE	EFR	Wed, Sep 24, 2014	14.48	14.51	14.45	14.47
2725	NYSE	EFR	Tue, Sep 23, 2014	14.44	14.53	14.43	14.45
2724	NYSE	EFR	Mon, Sep 22, 2014	14.46	14.52	14.46	14.46
2723	NYSE	EFR	Fri, Sep 19, 2014	14.52	14.54	14.46	14.47
2722	NYSE	EFR	Thu, Sep 18, 2014	14.54	14.58	14.54	14.57
2721	NYSE	EFR	Wed, Sep 17, 2014	14.52	14.59	14.50	14.55
2720	NYSE	EFR	Tue, Sep 16, 2014	14.50	14.55	14.50	14.54
2719	NYSE	EFR	Mon, Sep 15, 2014	14.54	14.60	14.51	14.51
2718	NYSE	EFR	Fri, Sep 12, 2014	14.52	14.58	14.50	14.55
2717	NYSE	EFR	Thu, Sep 11, 2014	14.50	14.56	14.50	14.51
2716	NYSE	EFR	Wed, Sep 10, 2014	14.51	14.55	14.48	14.50
2715	NYSE	EFR	Tue, Sep 9, 2014	14.55	14.57	14.47	14.55
2714	NYSE	EFR	Mon, Sep 8, 2014	14.54	14.58	14.54	14.58
2713	NYSE	EFR	Fri, Sep 5, 2014	14.52	14.58	14.52	14.57
2712	NYSE	EFR	Thu, Sep 4, 2014	14.56	14.60	14.53	14.53
2711	NYSE	EFR	Wed, Sep 3, 2014	14.52	14.58	14.52	14.56
2710	NYSE	EFR	Tue, Sep 2, 2014	14.50	14.61	14.50	14.53
2709	NYSE	EFR	Fri, Aug 29, 2014	14.58	14.58	14.50	14.55
2708	NYSE	EFR	Thu, Aug 28, 2014	14.53	14.59	14.51	14.58
2707	NYSE	EFR	Wed, Aug 27, 2014	14.51	14.59	14.45	14.52
2706	NYSE	EFR	Tue, Aug 26, 2014	14.47	14.55	14.43	14.55
2705	NYSE	EFR	Mon, Aug 25, 2014	14.51	14.52	14.41	14.43
2704	NYSE	EFR	Fri, Aug 22, 2014	14.57	14.63	14.48	14.48
2703	NYSE	EFR	Thu, Aug 21, 2014	14.69	14.71	14.57	14.59
2702	NYSE	EFR	Wed, Aug 20, 2014	14.68	14.68	14.60	14.65
2701	NYSE	EFR	Tue, Aug 19, 2014	14.68	14.72	14.66	14.72
2700	NYSE	EFR	Mon, Aug 18, 2014	14.63	14.69	14.60	14.66
2699	NYSE	EFR	Fri, Aug 15, 2014	14.56	14.63	14.54	14.62
2698	NYSE	EFR	Thu, Aug 14, 2014	14.50	14.58	14.50	14.58
2697	NYSE	EFR	Wed, Aug 13, 2014	14.53	14.57	14.50	14.51
2696	NYSE	EFR	Tue, Aug 12, 2014	14.55	14.63	14.53	14.55
2695	NYSE	EFR	Mon, Aug 11, 2014	14.56	14.65	14.55	14.57
2694	NYSE	EFR	Fri, Aug 8, 2014	14.54	14.57	14.52	14.56
2693	NYSE	EFR	Thu, Aug 7, 2014	14.56	14.57	14.50	14.55
2692	NYSE	EFR	Wed, Aug 6, 2014	14.46	14.53	14.40	14.53
2691	NYSE	EFR	Tue, Aug 5, 2014	14.54	14.56	14.41	14.46
2690	NYSE	EFR	Mon, Aug 4, 2014	14.74	14.74	14.50	14.54
2689	NYSE	EFR	Fri, Aug 1, 2014	14.75	14.75	14.68	14.68
2688	NYSE	EFR	Thu, Jul 31, 2014	14.74	14.79	14.70	14.75
2687	NYSE	EFR	Wed, Jul 30, 2014	14.83	14.83	14.78	14.78
2686	NYSE	EFR	Tue, Jul 29, 2014	14.74	14.88	14.74	14.85
2685	NYSE	EFR	Mon, Jul 28, 2014	14.90	14.93	14.70	14.73
2684	NYSE	EFR	Fri, Jul 25, 2014	14.85	14.91	14.85	14.88
2683	NYSE	EFR	Thu, Jul 24, 2014	14.88	14.91	14.83	14.84
2682	NYSE	EFR	Wed, Jul 23, 2014	14.85	14.90	14.83	14.88
2681	NYSE	EFR	Tue, Jul 22, 2014	14.84	14.87	14.81	14.86
2680	NYSE	EFR	Mon, Jul 21, 2014	14.88	14.89	14.82	14.86
2679	NYSE	EFR	Fri, Jul 18, 2014	14.81	14.84	14.79	14.84
2678	NYSE	EFR	Thu, Jul 17, 2014	14.81	14.84	14.77	14.81
2677	NYSE	EFR	Wed, Jul 16, 2014	14.81	14.81	14.76	14.77
2676	NYSE	EFR	Tue, Jul 15, 2014	14.76	14.82	14.76	14.81
2675	NYSE	EFR	Mon, Jul 14, 2014	14.78	14.80	14.76	14.76
2674	NYSE	EFR	Fri, Jul 11, 2014	14.70	14.78	14.70	14.78
2673	NYSE	EFR	Thu, Jul 10, 2014	14.65	14.72	14.63	14.71
2672	NYSE	EFR	Wed, Jul 9, 2014	14.67	14.74	14.66	14.67
2671	NYSE	EFR	Tue, Jul 8, 2014	14.72	14.72	14.68	14.70
2670	NYSE	EFR	Mon, Jul 7, 2014	14.65	14.75	14.65	14.72
2669	NYSE	EFR	Thu, Jul 3, 2014	14.72	14.75	14.68	14.68
2668	NYSE	EFR	Wed, Jul 2, 2014	14.80	14.83	14.74	14.74
2667	NYSE	EFR	Tue, Jul 1, 2014	14.84	14.86	14.79	14.82
2666	NYSE	EFR	Mon, Jun 30, 2014	14.83	14.87	14.78	14.87
2665	NYSE	EFR	Fri, Jun 27, 2014	14.80	14.80	14.78	14.80
2664	NYSE	EFR	Thu, Jun 26, 2014	14.76	14.80	14.75	14.78
2663	NYSE	EFR	Wed, Jun 25, 2014	14.74	14.80	14.71	14.78
2662	NYSE	EFR	Tue, Jun 24, 2014	14.72	14.77	14.70	14.76
2661	NYSE	EFR	Mon, Jun 23, 2014	14.75	14.78	14.73	14.73
2660	NYSE	EFR	Fri, Jun 20, 2014	14.72	14.76	14.70	14.72
2659	NYSE	EFR	Thu, Jun 19, 2014	14.70	14.75	14.67	14.73
2658	NYSE	EFR	Wed, Jun 18, 2014	14.78	14.78	14.74	14.76
2657	NYSE	EFR	Tue, Jun 17, 2014	14.77	14.80	14.73	14.78
2656	NYSE	EFR	Mon, Jun 16, 2014	14.82	14.82	14.75	14.77
2655	NYSE	EFR	Fri, Jun 13, 2014	14.77	14.83	14.76	14.81
2654	NYSE	EFR	Thu, Jun 12, 2014	14.78	14.80	14.74	14.77
2653	NYSE	EFR	Wed, Jun 11, 2014	14.75	14.80	14.75	14.80
2652	NYSE	EFR	Tue, Jun 10, 2014	14.73	14.77	14.71	14.77
2651	NYSE	EFR	Mon, Jun 9, 2014	14.75	14.77	14.70	14.72
2650	NYSE	EFR	Fri, Jun 6, 2014	14.72	14.75	14.70	14.71
2649	NYSE	EFR	Thu, Jun 5, 2014	14.68	14.75	14.67	14.75
2648	NYSE	EFR	Wed, Jun 4, 2014	14.68	14.72	14.67	14.71
2647	NYSE	EFR	Tue, Jun 3, 2014	14.68	14.75	14.68	14.73
2646	NYSE	EFR	Mon, Jun 2, 2014	14.73	14.74	14.70	14.71
2645	NYSE	EFR	Fri, May 30, 2014	14.70	14.76	14.68	14.76
2644	NYSE	EFR	Thu, May 29, 2014	14.67	14.72	14.66	14.69
2643	NYSE	EFR	Wed, May 28, 2014	14.69	14.72	14.66	14.68
2642	NYSE	EFR	Tue, May 27, 2014	14.70	14.72	14.66	14.69
2641	NYSE	EFR	Fri, May 23, 2014	14.70	14.73	14.70	14.72
2640	NYSE	EFR	Thu, May 22, 2014	14.73	14.73	14.70	14.70
2639	NYSE	EFR	Wed, May 21, 2014	14.74	14.77	14.69	14.69
2638	NYSE	EFR	Tue, May 20, 2014	14.75	14.76	14.73	14.74
2637	NYSE	EFR	Mon, May 19, 2014	14.73	14.79	14.73	14.79
2636	NYSE	EFR	Fri, May 16, 2014	14.72	14.77	14.72	14.73
2635	NYSE	EFR	Thu, May 15, 2014	14.75	14.78	14.71	14.72
2634	NYSE	EFR	Wed, May 14, 2014	14.76	14.77	14.75	14.75
2633	NYSE	EFR	Tue, May 13, 2014	14.77	14.81	14.77	14.79
2632	NYSE	EFR	Mon, May 12, 2014	14.78	14.79	14.75	14.76
2631	NYSE	EFR	Fri, May 9, 2014	14.75	14.80	14.73	14.79
2630	NYSE	EFR	Thu, May 8, 2014	14.79	14.80	14.76	14.78
2629	NYSE	EFR	Wed, May 7, 2014	14.77	14.84	14.74	14.84
2628	NYSE	EFR	Tue, May 6, 2014	14.80	14.82	14.77	14.79
2627	NYSE	EFR	Mon, May 5, 2014	14.83	14.87	14.79	14.81
2626	NYSE	EFR	Fri, May 2, 2014	14.97	14.97	14.83	14.86
2625	NYSE	EFR	Thu, May 1, 2014	14.95	15.01	14.93	14.99
2624	NYSE	EFR	Wed, Apr 30, 2014	14.99	15.01	14.93	14.93
2623	NYSE	EFR	Tue, Apr 29, 2014	15.02	15.05	14.97	15.05
2622	NYSE	EFR	Mon, Apr 28, 2014	15.02	15.05	15.00	15.03
2621	NYSE	EFR	Fri, Apr 25, 2014	14.96	15.05	14.96	15.02
2620	NYSE	EFR	Thu, Apr 24, 2014	15.06	15.06	14.97	14.99
2619	NYSE	EFR	Wed, Apr 23, 2014	14.99	15.07	14.96	15.05
2618	NYSE	EFR	Tue, Apr 22, 2014	14.85	14.96	14.84	14.96
2617	NYSE	EFR	Mon, Apr 21, 2014	14.83	14.87	14.82	14.87
2616	NYSE	EFR	Thu, Apr 17, 2014	14.83	14.90	14.81	14.89
2615	NYSE	EFR	Wed, Apr 16, 2014	14.84	14.88	14.80	14.80
2614	NYSE	EFR	Tue, Apr 15, 2014	14.87	14.92	14.81	14.84
2613	NYSE	EFR	Mon, Apr 14, 2014	14.96	14.97	14.89	14.89
2612	NYSE	EFR	Fri, Apr 11, 2014	14.97	14.97	14.92	14.92
2611	NYSE	EFR	Thu, Apr 10, 2014	15.00	15.01	14.95	14.95
2610	NYSE	EFR	Wed, Apr 9, 2014	15.07	15.15	15.00	15.00
2609	NYSE	EFR	Tue, Apr 8, 2014	15.10	15.11	15.06	15.06
2608	NYSE	EFR	Mon, Apr 7, 2014	15.12	15.16	15.08	15.11
2607	NYSE	EFR	Fri, Apr 4, 2014	15.16	15.16	15.09	15.13
2606	NYSE	EFR	Thu, Apr 3, 2014	15.13	15.15	15.09	15.13
2605	NYSE	EFR	Wed, Apr 2, 2014	15.17	15.18	15.12	15.13
2604	NYSE	EFR	Tue, Apr 1, 2014	15.18	15.20	15.12	15.19
2603	NYSE	EFR	Mon, Mar 31, 2014	15.23	15.25	15.15	15.16
2602	NYSE	EFR	Fri, Mar 28, 2014	15.22	15.23	15.16	15.22
2601	NYSE	EFR	Thu, Mar 27, 2014	15.12	15.22	15.12	15.19
2600	NYSE	EFR	Wed, Mar 26, 2014	15.14	15.20	15.10	15.10
2599	NYSE	EFR	Tue, Mar 25, 2014	15.17	15.19	15.14	15.17
2598	NYSE	EFR	Mon, Mar 24, 2014	15.32	15.32	15.14	15.17
2597	NYSE	EFR	Fri, Mar 21, 2014	15.24	15.31	15.19	15.30
2596	NYSE	EFR	Thu, Mar 20, 2014	15.21	15.22	15.17	15.19
2595	NYSE	EFR	Wed, Mar 19, 2014	15.21	15.28	15.17	15.25
2594	NYSE	EFR	Tue, Mar 18, 2014	15.20	15.23	15.17	15.22
2593	NYSE	EFR	Mon, Mar 17, 2014	15.13	15.20	15.13	15.18
2592	NYSE	EFR	Fri, Mar 14, 2014	15.19	15.20	15.12	15.13
2591	NYSE	EFR	Thu, Mar 13, 2014	15.29	15.29	15.17	15.17
2590	NYSE	EFR	Wed, Mar 12, 2014	15.25	15.29	15.18	15.29
2589	NYSE	EFR	Tue, Mar 11, 2014	15.24	15.28	15.22	15.26
2588	NYSE	EFR	Mon, Mar 10, 2014	15.20	15.29	15.20	15.27
2587	NYSE	EFR	Fri, Mar 7, 2014	15.30	15.30	15.23	15.24
2586	NYSE	EFR	Thu, Mar 6, 2014	15.28	15.31	15.24	15.29
2585	NYSE	EFR	Wed, Mar 5, 2014	15.28	15.30	15.21	15.26
2584	NYSE	EFR	Tue, Mar 4, 2014	15.19	15.25	15.14	15.22
2583	NYSE	EFR	Mon, Mar 3, 2014	15.22	15.29	15.14	15.15
2582	NYSE	EFR	Fri, Feb 28, 2014	15.33	15.35	15.23	15.29
2581	NYSE	EFR	Thu, Feb 27, 2014	15.35	15.39	15.24	15.32
2580	NYSE	EFR	Wed, Feb 26, 2014	15.41	15.43	15.34	15.34
2579	NYSE	EFR	Tue, Feb 25, 2014	15.44	15.45	15.41	15.43
2578	NYSE	EFR	Mon, Feb 24, 2014	15.34	15.45	15.32	15.45
2577	NYSE	EFR	Fri, Feb 21, 2014	15.30	15.33	15.29	15.30
2576	NYSE	EFR	Thu, Feb 20, 2014	15.26	15.31	15.25	15.26
2575	NYSE	EFR	Wed, Feb 19, 2014	15.30	15.30	15.23	15.25
2574	NYSE	EFR	Tue, Feb 18, 2014	15.34	15.37	15.27	15.33
2573	NYSE	EFR	Fri, Feb 14, 2014	15.17	15.30	15.16	15.30
2572	NYSE	EFR	Thu, Feb 13, 2014	15.24	15.24	15.15	15.18
2571	NYSE	EFR	Wed, Feb 12, 2014	15.37	15.38	15.25	15.26
2570	NYSE	EFR	Tue, Feb 11, 2014	15.43	15.43	15.32	15.34
2569	NYSE	EFR	Mon, Feb 10, 2014	15.38	15.44	15.32	15.41
2568	NYSE	EFR	Fri, Feb 7, 2014	15.39	15.44	15.33	15.44
2567	NYSE	EFR	Thu, Feb 6, 2014	15.33	15.37	15.25	15.37
2566	NYSE	EFR	Wed, Feb 5, 2014	15.08	15.31	15.05	15.30
2565	NYSE	EFR	Tue, Feb 4, 2014	15.05	15.16	15.01	15.16
2564	NYSE	EFR	Mon, Feb 3, 2014	15.10	15.10	15.01	15.04
2563	NYSE	EFR	Fri, Jan 31, 2014	15.00	15.10	15.00	15.07
2562	NYSE	EFR	Thu, Jan 30, 2014	15.11	15.13	15.05	15.05
2561	NYSE	EFR	Wed, Jan 29, 2014	15.15	15.15	15.04	15.09
2560	NYSE	EFR	Tue, Jan 28, 2014	15.17	15.22	15.11	15.18
2559	NYSE	EFR	Mon, Jan 27, 2014	15.20	15.21	15.10	15.13
2558	NYSE	EFR	Fri, Jan 24, 2014	15.32	15.33	15.17	15.25
2557	NYSE	EFR	Thu, Jan 23, 2014	15.23	15.34	15.23	15.33
2556	NYSE	EFR	Wed, Jan 22, 2014	15.23	15.30	15.18	15.30
2555	NYSE	EFR	Tue, Jan 21, 2014	15.23	15.24	15.17	15.23
2554	NYSE	EFR	Fri, Jan 17, 2014	15.24	15.27	15.17	15.18
2553	NYSE	EFR	Thu, Jan 16, 2014	15.15	15.26	15.15	15.20
2552	NYSE	EFR	Wed, Jan 15, 2014	15.20	15.21	15.15	15.16
2551	NYSE	EFR	Tue, Jan 14, 2014	15.26	15.26	15.17	15.18
2550	NYSE	EFR	Mon, Jan 13, 2014	15.36	15.36	15.25	15.27
2549	NYSE	EFR	Fri, Jan 10, 2014	15.28	15.36	15.22	15.35
2548	NYSE	EFR	Thu, Jan 9, 2014	15.30	15.31	15.22	15.29
2547	NYSE	EFR	Wed, Jan 8, 2014	15.18	15.30	15.12	15.30
2546	NYSE	EFR	Tue, Jan 7, 2014	15.06	15.20	15.03	15.20
2545	NYSE	EFR	Mon, Jan 6, 2014	14.99	15.05	14.97	15.05
2544	NYSE	EFR	Fri, Jan 3, 2014	15.00	15.00	14.95	15.00
2543	NYSE	EFR	Thu, Jan 2, 2014	14.98	15.03	14.93	15.00
2542	NYSE	EFR	Tue, Dec 31, 2013	15.07	15.08	14.98	15.06
2541	NYSE	EFR	Mon, Dec 30, 2013	15.00	15.12	14.94	15.11
2540	NYSE	EFR	Fri, Dec 27, 2013	15.08	15.11	15.03	15.05
2539	NYSE	EFR	Thu, Dec 26, 2013	15.13	15.23	15.11	15.15
2538	NYSE	EFR	Tue, Dec 24, 2013	15.10	15.14	15.07	15.12
2537	NYSE	EFR	Mon, Dec 23, 2013	15.16	15.22	15.11	15.16
2536	NYSE	EFR	Fri, Dec 20, 2013	15.00	15.11	14.98	15.04
2535	NYSE	EFR	Thu, Dec 19, 2013	15.02	15.13	14.96	15.11
2534	NYSE	EFR	Wed, Dec 18, 2013	15.05	15.13	15.01	15.09
2533	NYSE	EFR	Tue, Dec 17, 2013	15.02	15.07	14.97	15.06
2532	NYSE	EFR	Mon, Dec 16, 2013	15.05	15.08	15.01	15.05
2531	NYSE	EFR	Fri, Dec 13, 2013	15.05	15.05	14.98	15.05
2530	NYSE	EFR	Thu, Dec 12, 2013	15.05	15.17	15.05	15.07
2529	NYSE	EFR	Wed, Dec 11, 2013	15.04	15.16	15.04	15.08
2528	NYSE	EFR	Tue, Dec 10, 2013	15.05	15.12	15.04	15.07
2527	NYSE	EFR	Mon, Dec 9, 2013	15.14	15.16	15.05	15.05
2526	NYSE	EFR	Fri, Dec 6, 2013	15.28	15.28	15.15	15.18
2525	NYSE	EFR	Thu, Dec 5, 2013	15.29	15.31	15.21	15.25
2524	NYSE	EFR	Wed, Dec 4, 2013	15.25	15.32	15.21	15.27
2523	NYSE	EFR	Tue, Dec 3, 2013	15.37	15.37	15.25	15.27
2522	NYSE	EFR	Mon, Dec 2, 2013	15.35	15.50	15.31	15.49
2521	NYSE	EFR	Fri, Nov 29, 2013	15.38	15.38	15.32	15.32
2520	NYSE	EFR	Wed, Nov 27, 2013	15.22	15.32	15.21	15.30
2519	NYSE	EFR	Tue, Nov 26, 2013	15.22	15.28	15.20	15.24
2518	NYSE	EFR	Mon, Nov 25, 2013	15.22	15.24	15.20	15.20
2517	NYSE	EFR	Fri, Nov 22, 2013	15.25	15.27	15.20	15.23
2516	NYSE	EFR	Thu, Nov 21, 2013	15.23	15.32	15.18	15.21
2515	NYSE	EFR	Wed, Nov 20, 2013	15.29	15.30	15.24	15.26
2514	NYSE	EFR	Tue, Nov 19, 2013	15.43	15.43	15.30	15.35
2513	NYSE	EFR	Mon, Nov 18, 2013	15.65	15.67	15.48	15.48
2512	NYSE	EFR	Fri, Nov 15, 2013	15.58	15.62	15.52	15.60
2511	NYSE	EFR	Thu, Nov 14, 2013	15.53	15.53	15.43	15.50
2510	NYSE	EFR	Wed, Nov 13, 2013	15.41	15.46	15.37	15.45
2509	NYSE	EFR	Tue, Nov 12, 2013	15.39	15.42	15.34	15.40
2508	NYSE	EFR	Mon, Nov 11, 2013	15.40	15.46	15.39	15.46
2507	NYSE	EFR	Fri, Nov 8, 2013	15.43	15.46	15.30	15.40
2506	NYSE	EFR	Thu, Nov 7, 2013	15.46	15.56	15.46	15.49
2505	NYSE	EFR	Wed, Nov 6, 2013	15.55	15.55	15.47	15.47
2504	NYSE	EFR	Tue, Nov 5, 2013	15.64	15.64	15.51	15.58
2503	NYSE	EFR	Mon, Nov 4, 2013	15.70	15.70	15.58	15.63
2502	NYSE	EFR	Fri, Nov 1, 2013	15.80	15.80	15.66	15.71
2501	NYSE	EFR	Thu, Oct 31, 2013	15.75	15.80	15.69	15.80
2500	NYSE	EFR	Wed, Oct 30, 2013	15.75	15.75	15.69	15.73
2499	NYSE	EFR	Tue, Oct 29, 2013	15.77	15.77	15.69	15.72
2498	NYSE	EFR	Mon, Oct 28, 2013	15.78	15.84	15.73	15.78
2497	NYSE	EFR	Fri, Oct 25, 2013	15.78	15.80	15.70	15.76
2496	NYSE	EFR	Thu, Oct 24, 2013	15.66	15.86	15.64	15.76
2495	NYSE	EFR	Wed, Oct 23, 2013	15.61	15.76	15.61	15.71
2494	NYSE	EFR	Tue, Oct 22, 2013	15.49	15.61	15.49	15.60
2493	NYSE	EFR	Mon, Oct 21, 2013	15.52	15.60	15.52	15.57
2492	NYSE	EFR	Fri, Oct 18, 2013	15.49	15.64	15.43	15.52
2491	NYSE	EFR	Thu, Oct 17, 2013	15.28	15.50	15.28	15.50
2490	NYSE	EFR	Wed, Oct 16, 2013	15.26	15.37	15.22	15.33
2489	NYSE	EFR	Tue, Oct 15, 2013	15.37	15.37	15.20	15.25
2488	NYSE	EFR	Mon, Oct 14, 2013	15.42	15.47	15.36	15.36
2487	NYSE	EFR	Fri, Oct 11, 2013	15.46	15.60	15.46	15.50
2486	NYSE	EFR	Thu, Oct 10, 2013	15.39	15.54	15.39	15.49
2485	NYSE	EFR	Wed, Oct 9, 2013	15.26	15.41	15.23	15.36
2484	NYSE	EFR	Tue, Oct 8, 2013	15.31	15.32	15.24	15.29
2483	NYSE	EFR	Mon, Oct 7, 2013	15.28	15.46	15.26	15.35
2482	NYSE	EFR	Fri, Oct 4, 2013	15.35	15.38	15.25	15.38
2481	NYSE	EFR	Thu, Oct 3, 2013	15.36	15.40	15.28	15.32
2480	NYSE	EFR	Wed, Oct 2, 2013	15.33	15.45	15.30	15.43
2479	NYSE	EFR	Tue, Oct 1, 2013	15.39	15.41	15.30	15.37
2478	NYSE	EFR	Mon, Sep 30, 2013	15.43	15.43	15.35	15.43
2477	NYSE	EFR	Fri, Sep 27, 2013	15.39	15.46	15.36	15.46
2476	NYSE	EFR	Thu, Sep 26, 2013	15.52	15.56	15.40	15.48
2475	NYSE	EFR	Wed, Sep 25, 2013	15.62	15.64	15.50	15.55
2474	NYSE	EFR	Tue, Sep 24, 2013	15.56	15.68	15.52	15.63
2473	NYSE	EFR	Mon, Sep 23, 2013	15.68	15.74	15.52	15.61
2472	NYSE	EFR	Fri, Sep 20, 2013	15.73	15.74	15.67	15.69
2471	NYSE	EFR	Thu, Sep 19, 2013	15.82	15.82	15.71	15.77
2470	NYSE	EFR	Wed, Sep 18, 2013	15.87	15.89	15.79	15.88
2469	NYSE	EFR	Tue, Sep 17, 2013	15.96	15.96	15.82	15.83
2468	NYSE	EFR	Mon, Sep 16, 2013	15.87	15.97	15.86	15.95
2467	NYSE	EFR	Fri, Sep 13, 2013	15.81	15.89	15.80	15.87
2466	NYSE	EFR	Thu, Sep 12, 2013	15.91	15.91	15.77	15.83
2465	NYSE	EFR	Wed, Sep 11, 2013	15.82	15.90	15.80	15.88
2464	NYSE	EFR	Tue, Sep 10, 2013	15.78	15.88	15.75	15.88
2463	NYSE	EFR	Mon, Sep 9, 2013	15.80	15.85	15.76	15.76
2462	NYSE	EFR	Fri, Sep 6, 2013	16.00	16.03	15.80	15.80
2461	NYSE	EFR	Thu, Sep 5, 2013	15.96	16.10	15.94	15.99
2460	NYSE	EFR	Wed, Sep 4, 2013	16.00	16.08	15.95	15.98
2459	NYSE	EFR	Tue, Sep 3, 2013	16.00	16.10	15.99	16.08
2458	NYSE	EFR	Fri, Aug 30, 2013	15.95	16.04	15.93	16.00
2457	NYSE	EFR	Thu, Aug 29, 2013	15.92	16.03	15.86	15.99
2456	NYSE	EFR	Wed, Aug 28, 2013	15.80	15.97	15.80	15.89
2455	NYSE	EFR	Tue, Aug 27, 2013	15.75	15.85	15.74	15.83
2454	NYSE	EFR	Mon, Aug 26, 2013	15.93	15.94	15.75	15.75
2453	NYSE	EFR	Fri, Aug 23, 2013	15.90	15.93	15.86	15.89
2452	NYSE	EFR	Thu, Aug 22, 2013	15.79	16.03	15.79	15.88
2451	NYSE	EFR	Wed, Aug 21, 2013	15.78	15.84	15.75	15.82
2450	NYSE	EFR	Tue, Aug 20, 2013	15.86	15.94	15.85	15.90
2449	NYSE	EFR	Mon, Aug 19, 2013	15.99	16.01	15.86	15.92
2448	NYSE	EFR	Fri, Aug 16, 2013	16.01	16.05	15.94	16.03
2447	NYSE	EFR	Thu, Aug 15, 2013	16.07	16.17	15.93	15.96
2446	NYSE	EFR	Wed, Aug 14, 2013	16.12	16.23	16.05	16.23
2445	NYSE	EFR	Tue, Aug 13, 2013	16.12	16.22	16.12	16.19
2444	NYSE	EFR	Mon, Aug 12, 2013	16.04	16.20	16.04	16.19
2443	NYSE	EFR	Fri, Aug 9, 2013	15.98	16.16	15.97	16.16
2442	NYSE	EFR	Thu, Aug 8, 2013	15.94	16.00	15.90	15.94
2441	NYSE	EFR	Wed, Aug 7, 2013	15.81	16.01	15.81	15.95
2440	NYSE	EFR	Tue, Aug 6, 2013	15.96	16.00	15.80	15.89
2439	NYSE	EFR	Mon, Aug 5, 2013	16.05	16.08	15.96	15.98
2438	NYSE	EFR	Fri, Aug 2, 2013	16.13	16.17	16.05	16.07
2437	NYSE	EFR	Thu, Aug 1, 2013	16.15	16.29	16.09	16.10
2436	NYSE	EFR	Wed, Jul 31, 2013	16.15	16.18	16.04	16.15
2435	NYSE	EFR	Tue, Jul 30, 2013	16.17	16.21	16.13	16.21
2434	NYSE	EFR	Mon, Jul 29, 2013	16.17	16.20	16.13	16.17
2433	NYSE	EFR	Fri, Jul 26, 2013	16.15	16.19	16.09	16.19
2432	NYSE	EFR	Thu, Jul 25, 2013	16.23	16.26	16.14	16.20
2431	NYSE	EFR	Wed, Jul 24, 2013	16.24	16.30	16.14	16.30
2430	NYSE	EFR	Tue, Jul 23, 2013	15.98	16.26	15.96	16.19
2429	NYSE	EFR	Mon, Jul 22, 2013	15.93	16.01	15.88	15.91
2428	NYSE	EFR	Fri, Jul 19, 2013	16.22	16.23	15.97	15.99
2427	NYSE	EFR	Thu, Jul 18, 2013	16.23	16.23	16.14	16.15
2426	NYSE	EFR	Wed, Jul 17, 2013	16.10	16.21	16.09	16.18
2425	NYSE	EFR	Tue, Jul 16, 2013	16.28	16.30	16.07	16.10
2424	NYSE	EFR	Mon, Jul 15, 2013	16.15	16.34	16.13	16.33
2423	NYSE	EFR	Fri, Jul 12, 2013	16.26	16.36	16.02	16.17
2422	NYSE	EFR	Thu, Jul 11, 2013	16.42	16.42	16.18	16.32
2421	NYSE	EFR	Wed, Jul 10, 2013	16.05	16.15	15.94	16.12
2420	NYSE	EFR	Tue, Jul 9, 2013	15.80	16.03	15.80	16.03
2419	NYSE	EFR	Mon, Jul 8, 2013	15.69	15.85	15.69	15.75
2418	NYSE	EFR	Fri, Jul 5, 2013	16.05	16.05	15.70	15.70
2417	NYSE	EFR	Wed, Jul 3, 2013	16.12	16.12	15.77	15.87
2416	NYSE	EFR	Tue, Jul 2, 2013	16.03	16.14	15.97	16.00
2415	NYSE	EFR	Mon, Jul 1, 2013	16.33	16.37	16.10	16.10
2414	NYSE	EFR	Fri, Jun 28, 2013	16.47	16.51	16.21	16.27
2413	NYSE	EFR	Thu, Jun 27, 2013	16.40	16.62	16.32	16.43
2412	NYSE	EFR	Wed, Jun 26, 2013	16.16	16.44	16.13	16.37
2411	NYSE	EFR	Tue, Jun 25, 2013	16.00	16.16	15.91	16.12
2410	NYSE	EFR	Mon, Jun 24, 2013	16.00	16.00	15.78	15.92
2409	NYSE	EFR	Fri, Jun 21, 2013	15.87	16.10	15.81	16.10
2408	NYSE	EFR	Thu, Jun 20, 2013	16.16	16.19	15.70	15.93
2407	NYSE	EFR	Wed, Jun 19, 2013	16.27	16.36	16.22	16.26
2406	NYSE	EFR	Tue, Jun 18, 2013	16.35	16.49	16.26	16.30
2405	NYSE	EFR	Mon, Jun 17, 2013	16.45	16.49	16.30	16.30
2404	NYSE	EFR	Fri, Jun 14, 2013	16.48	16.52	16.23	16.34
2403	NYSE	EFR	Thu, Jun 13, 2013	16.38	16.43	16.20	16.37
2402	NYSE	EFR	Wed, Jun 12, 2013	16.51	16.52	16.27	16.34
2401	NYSE	EFR	Tue, Jun 11, 2013	16.40	16.40	16.15	16.40
2400	NYSE	EFR	Mon, Jun 10, 2013	16.59	16.59	16.36	16.45
2399	NYSE	EFR	Fri, Jun 7, 2013	16.60	16.60	16.37	16.53
2398	NYSE	EFR	Thu, Jun 6, 2013	16.54	16.55	16.40	16.52
2397	NYSE	EFR	Wed, Jun 5, 2013	16.48	16.50	16.24	16.47
2396	NYSE	EFR	Tue, Jun 4, 2013	16.18	16.49	15.94	16.38
2395	NYSE	EFR	Mon, Jun 3, 2013	16.33	16.33	15.90	15.99
2394	NYSE	EFR	Fri, May 31, 2013	16.71	16.71	16.23	16.33
2393	NYSE	EFR	Thu, May 30, 2013	16.84	16.86	16.50	16.58
2392	NYSE	EFR	Wed, May 29, 2013	17.09	17.09	16.56	16.69
2391	NYSE	EFR	Tue, May 28, 2013	17.46	17.46	16.96	17.09
2390	NYSE	EFR	Fri, May 24, 2013	17.31	17.38	17.13	17.20
2389	NYSE	EFR	Thu, May 23, 2013	17.20	17.31	17.15	17.29
2388	NYSE	EFR	Wed, May 22, 2013	17.23	17.35	17.21	17.27
2387	NYSE	EFR	Tue, May 21, 2013	17.23	17.34	17.20	17.26
2386	NYSE	EFR	Mon, May 20, 2013	17.18	17.19	17.09	17.18
2385	NYSE	EFR	Fri, May 17, 2013	17.12	17.20	17.08	17.13
2384	NYSE	EFR	Thu, May 16, 2013	17.13	17.21	17.07	17.13
2383	NYSE	EFR	Wed, May 15, 2013	17.17	17.20	16.99	17.08
2382	NYSE	EFR	Tue, May 14, 2013	17.15	17.20	17.07	17.15
2381	NYSE	EFR	Mon, May 13, 2013	17.09	17.22	17.07	17.11
2380	NYSE	EFR	Fri, May 10, 2013	16.94	17.25	16.94	17.15
2379	NYSE	EFR	Thu, May 9, 2013	17.19	17.20	16.88	16.88
2378	NYSE	EFR	Wed, May 8, 2013	17.07	17.15	17.05	17.14
2377	NYSE	EFR	Tue, May 7, 2013	17.06	17.15	17.00	17.01
2376	NYSE	EFR	Mon, May 6, 2013	17.13	17.17	17.00	17.05
2375	NYSE	EFR	Fri, May 3, 2013	17.06	17.12	16.97	17.06
2374	NYSE	EFR	Thu, May 2, 2013	17.29	17.29	16.97	17.05
2373	NYSE	EFR	Wed, May 1, 2013	17.38	17.42	17.10	17.16
2372	NYSE	EFR	Tue, Apr 30, 2013	17.58	17.58	17.29	17.37
2371	NYSE	EFR	Mon, Apr 29, 2013	17.59	17.60	17.40	17.48
2370	NYSE	EFR	Fri, Apr 26, 2013	17.50	17.57	17.44	17.57
2369	NYSE	EFR	Thu, Apr 25, 2013	17.66	17.66	17.49	17.55
2368	NYSE	EFR	Wed, Apr 24, 2013	17.58	17.63	17.55	17.62
2367	NYSE	EFR	Tue, Apr 23, 2013	17.49	17.58	17.45	17.58
2366	NYSE	EFR	Mon, Apr 22, 2013	17.40	17.43	17.34	17.43
2365	NYSE	EFR	Fri, Apr 19, 2013	17.29	17.35	17.23	17.29
2364	NYSE	EFR	Thu, Apr 18, 2013	17.24	17.32	17.24	17.29
2363	NYSE	EFR	Wed, Apr 17, 2013	17.03	17.20	17.01	17.20
2362	NYSE	EFR	Tue, Apr 16, 2013	17.04	17.11	16.96	17.01
2361	NYSE	EFR	Mon, Apr 15, 2013	17.09	17.12	16.91	16.99
2360	NYSE	EFR	Fri, Apr 12, 2013	17.07	17.08	16.96	17.06
2359	NYSE	EFR	Thu, Apr 11, 2013	17.01	17.05	16.98	17.04
2358	NYSE	EFR	Wed, Apr 10, 2013	16.78	17.00	16.78	16.93
2357	NYSE	EFR	Tue, Apr 9, 2013	16.97	17.02	16.83	16.87
2356	NYSE	EFR	Mon, Apr 8, 2013	16.95	17.03	16.67	16.83
2355	NYSE	EFR	Fri, Apr 5, 2013	16.58	16.86	16.58	16.79
2354	NYSE	EFR	Thu, Apr 4, 2013	16.76	16.79	16.63	16.71
2353	NYSE	EFR	Wed, Apr 3, 2013	16.70	16.74	16.50	16.59
2352	NYSE	EFR	Tue, Apr 2, 2013	16.64	16.90	16.64	16.78
2351	NYSE	EFR	Mon, Apr 1, 2013	16.63	16.77	16.62	16.68
2350	NYSE	EFR	Thu, Mar 28, 2013	16.82	16.86	16.62	16.65
2349	NYSE	EFR	Wed, Mar 27, 2013	16.87	16.94	16.81	16.85
2348	NYSE	EFR	Tue, Mar 26, 2013	16.81	17.01	16.76	16.97
2347	NYSE	EFR	Mon, Mar 25, 2013	16.98	17.03	16.80	16.83
2346	NYSE	EFR	Fri, Mar 22, 2013	17.09	17.10	16.91	16.99
2345	NYSE	EFR	Thu, Mar 21, 2013	16.92	17.11	16.87	16.99
2344	NYSE	EFR	Wed, Mar 20, 2013	16.99	17.09	16.77	16.97
2343	NYSE	EFR	Tue, Mar 19, 2013	17.01	17.12	16.95	17.00
2342	NYSE	EFR	Mon, Mar 18, 2013	16.81	17.19	16.81	17.16
2341	NYSE	EFR	Fri, Mar 15, 2013	16.88	17.05	16.76	16.87
2340	NYSE	EFR	Thu, Mar 14, 2013	17.04	17.09	16.89	16.92
2339	NYSE	EFR	Wed, Mar 13, 2013	17.26	17.36	17.11	17.11
2338	NYSE	EFR	Tue, Mar 12, 2013	17.35	17.48	17.28	17.30
2337	NYSE	EFR	Mon, Mar 11, 2013	17.12	17.48	17.10	17.42
2336	NYSE	EFR	Fri, Mar 8, 2013	17.35	17.38	17.24	17.29
2335	NYSE	EFR	Thu, Mar 7, 2013	17.28	17.30	17.21	17.30
2334	NYSE	EFR	Wed, Mar 6, 2013	17.37	17.42	17.25	17.32
2333	NYSE	EFR	Tue, Mar 5, 2013	17.02	17.50	17.02	17.37
2332	NYSE	EFR	Mon, Mar 4, 2013	17.12	17.41	17.12	17.31
2331	NYSE	EFR	Fri, Mar 1, 2013	17.10	17.17	17.07	17.16
2330	NYSE	EFR	Thu, Feb 28, 2013	17.18	17.18	17.06	17.10
2329	NYSE	EFR	Wed, Feb 27, 2013	16.89	17.12	16.89	17.11
2328	NYSE	EFR	Tue, Feb 26, 2013	17.15	17.17	16.92	16.95
2327	NYSE	EFR	Mon, Feb 25, 2013	16.97	17.15	16.85	17.12
2326	NYSE	EFR	Fri, Feb 22, 2013	17.08	17.08	16.90	17.04
2325	NYSE	EFR	Thu, Feb 21, 2013	16.90	17.06	16.90	17.06
2324	NYSE	EFR	Wed, Feb 20, 2013	16.90	17.00	16.84	16.86
2323	NYSE	EFR	Tue, Feb 19, 2013	16.85	17.04	16.81	16.99
2322	NYSE	EFR	Fri, Feb 15, 2013	16.90	16.99	16.79	16.87
2321	NYSE	EFR	Thu, Feb 14, 2013	16.64	16.89	16.64	16.80
2320	NYSE	EFR	Wed, Feb 13, 2013	16.66	16.76	16.60	16.70
2319	NYSE	EFR	Tue, Feb 12, 2013	16.78	16.86	16.52	16.54
2318	NYSE	EFR	Mon, Feb 11, 2013	16.84	16.92	16.75	16.80
2317	NYSE	EFR	Fri, Feb 8, 2013	16.83	16.96	16.83	16.85
2316	NYSE	EFR	Thu, Feb 7, 2013	17.24	17.24	16.83	16.86
2315	NYSE	EFR	Wed, Feb 6, 2013	17.21	17.24	17.12	17.20
2314	NYSE	EFR	Tue, Feb 5, 2013	17.13	17.27	16.95	17.23
2313	NYSE	EFR	Mon, Feb 4, 2013	16.74	17.20	16.74	17.13
2312	NYSE	EFR	Fri, Feb 1, 2013	16.70	16.84	16.70	16.81
2311	NYSE	EFR	Thu, Jan 31, 2013	16.74	16.77	16.69	16.70
2310	NYSE	EFR	Wed, Jan 30, 2013	16.74	16.77	16.68	16.73
2309	NYSE	EFR	Tue, Jan 29, 2013	16.70	16.75	16.69	16.74
2308	NYSE	EFR	Mon, Jan 28, 2013	16.74	16.75	16.65	16.75
2307	NYSE	EFR	Fri, Jan 25, 2013	16.70	16.74	16.60	16.71
2306	NYSE	EFR	Thu, Jan 24, 2013	16.74	16.75	16.71	16.73
2305	NYSE	EFR	Wed, Jan 23, 2013	16.72	16.75	16.67	16.75
2304	NYSE	EFR	Tue, Jan 22, 2013	16.75	16.75	16.70	16.72
2303	NYSE	EFR	Fri, Jan 18, 2013	16.65	16.75	16.65	16.75
2302	NYSE	EFR	Thu, Jan 17, 2013	16.68	16.69	16.60	16.65
2301	NYSE	EFR	Wed, Jan 16, 2013	16.71	16.71	16.58	16.66
2300	NYSE	EFR	Tue, Jan 15, 2013	16.66	16.73	16.61	16.70
2299	NYSE	EFR	Mon, Jan 14, 2013	16.63	16.69	16.50	16.69
2298	NYSE	EFR	Fri, Jan 11, 2013	16.46	16.67	16.41	16.65
2297	NYSE	EFR	Thu, Jan 10, 2013	16.49	16.49	16.35	16.39
2296	NYSE	EFR	Wed, Jan 9, 2013	16.57	16.58	16.33	16.45
2295	NYSE	EFR	Tue, Jan 8, 2013	16.31	16.57	16.30	16.57
2294	NYSE	EFR	Mon, Jan 7, 2013	16.21	16.34	16.19	16.26
2293	NYSE	EFR	Fri, Jan 4, 2013	16.36	16.43	16.23	16.25
2292	NYSE	EFR	Thu, Jan 3, 2013	16.33	16.41	16.26	16.41
2291	NYSE	EFR	Wed, Jan 2, 2013	16.02	16.31	16.01	16.29
2290	NYSE	EFR	Mon, Dec 31, 2012	16.05	16.07	15.80	15.97
2289	NYSE	EFR	Fri, Dec 28, 2012	16.19	16.31	15.90	16.02
2288	NYSE	EFR	Thu, Dec 27, 2012	16.30	16.50	16.17	16.24
2287	NYSE	EFR	Wed, Dec 26, 2012	16.33	16.42	16.30	16.34
2286	NYSE	EFR	Mon, Dec 24, 2012	16.35	16.48	16.26	16.35
2285	NYSE	EFR	Fri, Dec 21, 2012	16.25	16.42	16.20	16.34
2284	NYSE	EFR	Thu, Dec 20, 2012	16.32	16.42	16.25	16.27
2283	NYSE	EFR	Wed, Dec 19, 2012	16.39	16.56	16.32	16.34
2282	NYSE	EFR	Tue, Dec 18, 2012	16.37	16.47	16.33	16.39
2281	NYSE	EFR	Mon, Dec 17, 2012	16.46	16.58	16.26	16.42
2280	NYSE	EFR	Fri, Dec 14, 2012	16.53	16.62	16.44	16.50
2279	NYSE	EFR	Thu, Dec 13, 2012	16.64	16.65	16.56	16.60
2278	NYSE	EFR	Wed, Dec 12, 2012	16.52	16.74	16.43	16.68
2277	NYSE	EFR	Tue, Dec 11, 2012	16.48	16.56	16.42	16.53
2276	NYSE	EFR	Mon, Dec 10, 2012	16.42	16.48	16.25	16.48
2275	NYSE	EFR	Fri, Dec 7, 2012	16.41	16.44	16.22	16.38
2274	NYSE	EFR	Thu, Dec 6, 2012	16.49	16.49	16.34	16.47
2273	NYSE	EFR	Wed, Dec 5, 2012	16.33	16.49	16.28	16.49
2272	NYSE	EFR	Tue, Dec 4, 2012	16.25	16.29	16.09	16.29
2271	NYSE	EFR	Mon, Dec 3, 2012	16.35	16.36	16.02	16.24
2270	NYSE	EFR	Fri, Nov 30, 2012	16.57	16.57	16.10	16.10
2269	NYSE	EFR	Thu, Nov 29, 2012	16.64	16.64	16.48	16.50
2268	NYSE	EFR	Wed, Nov 28, 2012	16.45	16.62	16.44	16.57
2267	NYSE	EFR	Tue, Nov 27, 2012	16.52	16.58	16.39	16.44
2266	NYSE	EFR	Mon, Nov 26, 2012	16.74	16.74	16.40	16.43
2265	NYSE	EFR	Fri, Nov 23, 2012	16.70	16.75	16.65	16.75
2264	NYSE	EFR	Wed, Nov 21, 2012	16.59	16.60	16.45	16.60
2263	NYSE	EFR	Tue, Nov 20, 2012	16.54	16.55	16.39	16.49
2262	NYSE	EFR	Mon, Nov 19, 2012	16.37	16.57	16.33	16.57
2261	NYSE	EFR	Fri, Nov 16, 2012	15.78	16.22	15.70	16.19
2260	NYSE	EFR	Thu, Nov 15, 2012	15.75	15.81	15.21	15.66
2259	NYSE	EFR	Wed, Nov 14, 2012	16.04	16.04	15.45	15.77
2258	NYSE	EFR	Tue, Nov 13, 2012	16.20	16.22	16.00	16.03
2257	NYSE	EFR	Mon, Nov 12, 2012	16.23	16.51	16.16	16.23
2256	NYSE	EFR	Fri, Nov 9, 2012	16.30	16.35	16.23	16.26
2255	NYSE	EFR	Thu, Nov 8, 2012	16.46	16.56	16.39	16.40
2254	NYSE	EFR	Wed, Nov 7, 2012	16.38	16.42	16.20	16.40
2253	NYSE	EFR	Tue, Nov 6, 2012	16.40	16.54	16.39	16.47
2252	NYSE	EFR	Mon, Nov 5, 2012	16.41	16.47	16.38	16.40
2251	NYSE	EFR	Fri, Nov 2, 2012	16.40	16.48	16.32	16.48
2250	NYSE	EFR	Thu, Nov 1, 2012	16.33	16.45	16.20	16.32
2249	NYSE	EFR	Wed, Oct 31, 2012	16.49	16.50	16.19	16.25
2248	NYSE	EFR	Fri, Oct 26, 2012	16.55	16.59	16.36	16.47
2247	NYSE	EFR	Thu, Oct 25, 2012	16.45	16.57	16.45	16.54
2246	NYSE	EFR	Wed, Oct 24, 2012	16.28	16.48	16.26	16.48
2245	NYSE	EFR	Tue, Oct 23, 2012	16.12	16.26	16.12	16.21
2244	NYSE	EFR	Mon, Oct 22, 2012	16.14	16.20	16.11	16.16
2243	NYSE	EFR	Fri, Oct 19, 2012	16.20	16.20	16.05	16.20
2242	NYSE	EFR	Thu, Oct 18, 2012	16.05	16.22	16.05	16.19
2241	NYSE	EFR	Wed, Oct 17, 2012	16.15	16.23	16.04	16.11
2240	NYSE	EFR	Tue, Oct 16, 2012	15.99	16.11	15.94	16.10
2239	NYSE	EFR	Mon, Oct 15, 2012	15.81	16.05	15.80	15.91
2238	NYSE	EFR	Fri, Oct 12, 2012	16.03	16.12	15.57	15.80
2237	NYSE	EFR	Thu, Oct 11, 2012	16.25	16.59	16.03	16.06
2236	NYSE	EFR	Wed, Oct 10, 2012	16.49	16.55	16.20	16.21
2235	NYSE	EFR	Tue, Oct 9, 2012	16.74	16.74	16.41	16.56
2234	NYSE	EFR	Mon, Oct 8, 2012	16.70	16.74	16.61	16.68
2233	NYSE	EFR	Fri, Oct 5, 2012	16.89	16.90	16.73	16.78
2232	NYSE	EFR	Thu, Oct 4, 2012	16.79	16.90	16.71	16.88
2231	NYSE	EFR	Wed, Oct 3, 2012	16.75	16.80	16.64	16.79
2230	NYSE	EFR	Tue, Oct 2, 2012	16.76	16.80	16.68	16.80
2229	NYSE	EFR	Mon, Oct 1, 2012	16.68	16.80	16.65	16.72
2228	NYSE	EFR	Fri, Sep 28, 2012	16.63	16.65	16.54	16.60
2227	NYSE	EFR	Thu, Sep 27, 2012	16.70	16.70	16.51	16.57
2226	NYSE	EFR	Wed, Sep 26, 2012	16.70	16.73	16.55	16.70
2225	NYSE	EFR	Tue, Sep 25, 2012	16.67	16.75	16.61	16.68
2224	NYSE	EFR	Mon, Sep 24, 2012	16.75	16.75	16.59	16.63
2223	NYSE	EFR	Fri, Sep 21, 2012	16.61	16.69	16.56	16.69
2222	NYSE	EFR	Thu, Sep 20, 2012	16.55	16.63	16.52	16.58
2221	NYSE	EFR	Wed, Sep 19, 2012	16.46	16.60	16.41	16.60
2220	NYSE	EFR	Tue, Sep 18, 2012	16.47	16.51	16.42	16.48
2219	NYSE	EFR	Mon, Sep 17, 2012	16.37	16.55	16.37	16.47
2218	NYSE	EFR	Fri, Sep 14, 2012	16.44	16.55	16.36	16.39
2217	NYSE	EFR	Thu, Sep 13, 2012	16.76	16.76	16.27	16.32
2216	NYSE	EFR	Wed, Sep 12, 2012	16.77	16.81	16.63	16.63
2215	NYSE	EFR	Tue, Sep 11, 2012	16.81	16.85	16.75	16.79
2214	NYSE	EFR	Mon, Sep 10, 2012	16.65	16.80	16.61	16.77
2213	NYSE	EFR	Fri, Sep 7, 2012	16.65	16.70	16.60	16.69
2212	NYSE	EFR	Thu, Sep 6, 2012	16.65	16.69	16.55	16.62
2211	NYSE	EFR	Wed, Sep 5, 2012	16.47	16.60	16.44	16.60
2210	NYSE	EFR	Tue, Sep 4, 2012	16.45	16.50	16.40	16.50
2209	NYSE	EFR	Fri, Aug 31, 2012	16.45	16.48	16.38	16.45
2208	NYSE	EFR	Thu, Aug 30, 2012	16.47	16.49	16.31	16.37
2207	NYSE	EFR	Wed, Aug 29, 2012	16.30	16.43	16.28	16.41
2206	NYSE	EFR	Tue, Aug 28, 2012	16.15	16.34	16.15	16.34
2205	NYSE	EFR	Mon, Aug 27, 2012	16.30	16.30	16.13	16.17
2204	NYSE	EFR	Fri, Aug 24, 2012	16.29	16.30	16.06	16.30
2203	NYSE	EFR	Thu, Aug 23, 2012	16.05	16.22	16.01	16.15
2202	NYSE	EFR	Wed, Aug 22, 2012	16.01	16.04	15.93	16.01
2201	NYSE	EFR	Tue, Aug 21, 2012	15.98	16.04	15.91	16.04
2200	NYSE	EFR	Mon, Aug 20, 2012	15.82	15.98	15.76	15.98
2199	NYSE	EFR	Fri, Aug 17, 2012	15.68	15.83	15.64	15.79
2198	NYSE	EFR	Thu, Aug 16, 2012	15.75	15.75	15.38	15.74
2197	NYSE	EFR	Wed, Aug 15, 2012	15.74	15.74	15.51	15.72
2196	NYSE	EFR	Tue, Aug 14, 2012	15.71	15.73	15.55	15.73
2195	NYSE	EFR	Mon, Aug 13, 2012	15.58	15.63	15.50	15.63
2194	NYSE	EFR	Fri, Aug 10, 2012	15.54	15.81	15.51	15.54
2193	NYSE	EFR	Thu, Aug 9, 2012	15.75	15.75	15.59	15.59
2192	NYSE	EFR	Wed, Aug 8, 2012	15.80	15.80	15.66	15.67
2191	NYSE	EFR	Tue, Aug 7, 2012	15.77	15.80	15.71	15.71
2190	NYSE	EFR	Mon, Aug 6, 2012	15.79	15.87	15.70	15.71
2189	NYSE	EFR	Fri, Aug 3, 2012	15.87	15.88	15.77	15.83
2188	NYSE	EFR	Thu, Aug 2, 2012	15.75	15.88	15.73	15.80
2187	NYSE	EFR	Wed, Aug 1, 2012	15.90	15.90	15.74	15.80
2186	NYSE	EFR	Tue, Jul 31, 2012	15.80	15.87	15.67	15.83
2185	NYSE	EFR	Mon, Jul 30, 2012	15.61	15.78	15.59	15.77
2184	NYSE	EFR	Fri, Jul 27, 2012	15.63	15.74	15.60	15.61
2183	NYSE	EFR	Thu, Jul 26, 2012	15.77	15.78	15.49	15.54
2182	NYSE	EFR	Wed, Jul 25, 2012	15.67	15.77	15.61	15.70
2181	NYSE	EFR	Tue, Jul 24, 2012	15.77	15.77	15.64	15.71
2180	NYSE	EFR	Mon, Jul 23, 2012	15.73	15.74	15.61	15.69
2179	NYSE	EFR	Fri, Jul 20, 2012	15.83	15.83	15.50	15.72
2178	NYSE	EFR	Thu, Jul 19, 2012	15.73	15.82	15.69	15.82
2177	NYSE	EFR	Wed, Jul 18, 2012	15.68	15.75	15.60	15.66
2176	NYSE	EFR	Tue, Jul 17, 2012	15.64	15.74	15.48	15.74
2175	NYSE	EFR	Mon, Jul 16, 2012	15.58	15.72	15.49	15.64
2174	NYSE	EFR	Fri, Jul 13, 2012	15.38	15.55	15.37	15.46
2173	NYSE	EFR	Thu, Jul 12, 2012	15.34	15.41	15.18	15.40
2172	NYSE	EFR	Wed, Jul 11, 2012	15.23	15.39	15.22	15.37
2171	NYSE	EFR	Tue, Jul 10, 2012	15.28	15.32	15.20	15.24
2170	NYSE	EFR	Mon, Jul 9, 2012	15.16	15.28	15.13	15.27
2169	NYSE	EFR	Fri, Jul 6, 2012	15.30	15.32	15.17	15.17
2168	NYSE	EFR	Thu, Jul 5, 2012	15.30	15.41	15.28	15.31
2167	NYSE	EFR	Tue, Jul 3, 2012	15.28	15.38	15.28	15.29
2166	NYSE	EFR	Mon, Jul 2, 2012	15.30	15.45	15.26	15.27
2165	NYSE	EFR	Fri, Jun 29, 2012	15.66	15.73	15.18	15.30
2164	NYSE	EFR	Thu, Jun 28, 2012	15.54	15.54	15.41	15.53
2163	NYSE	EFR	Wed, Jun 27, 2012	15.45	15.58	15.43	15.58
2162	NYSE	EFR	Tue, Jun 26, 2012	15.42	15.42	15.11	15.42
2161	NYSE	EFR	Mon, Jun 25, 2012	15.43	15.43	15.16	15.25
2160	NYSE	EFR	Fri, Jun 22, 2012	15.51	15.53	15.36	15.44
2159	NYSE	EFR	Thu, Jun 21, 2012	15.59	15.59	15.45	15.49
2158	NYSE	EFR	Wed, Jun 20, 2012	15.39	15.52	15.35	15.52
2157	NYSE	EFR	Tue, Jun 19, 2012	15.18	15.43	15.17	15.43
2156	NYSE	EFR	Mon, Jun 18, 2012	15.31	15.39	15.19	15.25
2155	NYSE	EFR	Fri, Jun 15, 2012	15.34	15.36	15.11	15.26
2154	NYSE	EFR	Thu, Jun 14, 2012	15.23	15.40	15.13	15.21
2153	NYSE	EFR	Wed, Jun 13, 2012	15.12	15.25	15.05	15.17
2152	NYSE	EFR	Tue, Jun 12, 2012	15.14	15.15	15.02	15.15
2151	NYSE	EFR	Mon, Jun 11, 2012	15.14	15.15	15.00	15.04
2150	NYSE	EFR	Fri, Jun 8, 2012	14.81	15.10	14.76	15.08
2149	NYSE	EFR	Thu, Jun 7, 2012	15.12	15.12	14.84	14.85
2148	NYSE	EFR	Wed, Jun 6, 2012	15.09	15.09	14.92	15.01
2147	NYSE	EFR	Tue, Jun 5, 2012	14.86	15.06	14.83	14.90
2146	NYSE	EFR	Mon, Jun 4, 2012	15.29	15.31	14.79	14.85
2145	NYSE	EFR	Fri, Jun 1, 2012	15.18	15.34	15.18	15.26
2144	NYSE	EFR	Thu, May 31, 2012	15.37	15.37	15.27	15.34
2143	NYSE	EFR	Wed, May 30, 2012	15.32	15.35	15.22	15.35
2142	NYSE	EFR	Tue, May 29, 2012	15.36	15.37	15.27	15.33
2141	NYSE	EFR	Fri, May 25, 2012	15.36	15.44	15.23	15.26
2140	NYSE	EFR	Thu, May 24, 2012	15.36	15.36	15.18	15.31
2139	NYSE	EFR	Wed, May 23, 2012	15.04	15.25	15.04	15.25
2138	NYSE	EFR	Tue, May 22, 2012	15.15	15.15	15.08	15.14
2137	NYSE	EFR	Mon, May 21, 2012	15.05	15.21	14.91	15.14
2136	NYSE	EFR	Fri, May 18, 2012	15.26	15.26	14.96	15.06
2135	NYSE	EFR	Thu, May 17, 2012	15.50	15.50	15.12	15.26
2134	NYSE	EFR	Wed, May 16, 2012	15.31	15.56	15.31	15.45
2133	NYSE	EFR	Tue, May 15, 2012	15.49	15.50	15.22	15.22
2132	NYSE	EFR	Mon, May 14, 2012	15.67	15.69	15.51	15.55
2131	NYSE	EFR	Fri, May 11, 2012	15.56	15.77	15.56	15.77
2130	NYSE	EFR	Thu, May 10, 2012	15.65	15.65	15.51	15.55
2129	NYSE	EFR	Wed, May 9, 2012	15.41	15.62	15.40	15.58
2128	NYSE	EFR	Tue, May 8, 2012	15.37	15.52	15.36	15.52
2127	NYSE	EFR	Mon, May 7, 2012	15.53	15.57	15.46	15.49
2126	NYSE	EFR	Fri, May 4, 2012	15.54	15.69	15.54	15.56
2125	NYSE	EFR	Thu, May 3, 2012	15.76	15.84	15.57	15.64
2124	NYSE	EFR	Wed, May 2, 2012	15.60	15.81	15.60	15.81
2123	NYSE	EFR	Tue, May 1, 2012	15.72	15.78	15.64	15.72
2122	NYSE	EFR	Mon, Apr 30, 2012	15.70	15.77	15.61	15.64
2121	NYSE	EFR	Fri, Apr 27, 2012	15.69	15.74	15.54	15.69
2120	NYSE	EFR	Thu, Apr 26, 2012	15.80	15.80	15.66	15.75
2119	NYSE	EFR	Wed, Apr 25, 2012	15.76	15.80	15.71	15.80
2118	NYSE	EFR	Tue, Apr 24, 2012	15.63	15.73	15.63	15.70
2117	NYSE	EFR	Mon, Apr 23, 2012	15.50	15.61	15.47	15.61
2116	NYSE	EFR	Fri, Apr 20, 2012	15.44	15.50	15.37	15.49
2115	NYSE	EFR	Thu, Apr 19, 2012	15.47	15.47	15.17	15.35
2114	NYSE	EFR	Wed, Apr 18, 2012	15.44	15.46	15.34	15.42
2113	NYSE	EFR	Tue, Apr 17, 2012	15.40	15.54	15.33	15.51
2112	NYSE	EFR	Mon, Apr 16, 2012	15.43	15.51	15.35	15.35
2111	NYSE	EFR	Fri, Apr 13, 2012	15.34	15.35	15.21	15.35
2110	NYSE	EFR	Thu, Apr 12, 2012	15.43	15.56	15.33	15.38
2109	NYSE	EFR	Wed, Apr 11, 2012	15.49	15.55	15.33	15.52
2108	NYSE	EFR	Tue, Apr 10, 2012	15.54	15.60	15.40	15.40
2107	NYSE	EFR	Mon, Apr 9, 2012	15.45	15.62	15.42	15.50
2106	NYSE	EFR	Thu, Apr 5, 2012	15.32	15.47	15.28	15.45
2105	NYSE	EFR	Wed, Apr 4, 2012	15.23	15.31	15.23	15.31
2104	NYSE	EFR	Tue, Apr 3, 2012	15.20	15.37	15.20	15.27
2103	NYSE	EFR	Mon, Apr 2, 2012	15.29	15.39	15.24	15.30
2102	NYSE	EFR	Fri, Mar 30, 2012	15.63	15.63	15.21	15.24
2101	NYSE	EFR	Thu, Mar 29, 2012	15.52	15.52	15.34	15.52
2100	NYSE	EFR	Wed, Mar 28, 2012	15.69	15.69	15.50	15.52
2099	NYSE	EFR	Tue, Mar 27, 2012	15.69	15.75	15.57	15.65
2098	NYSE	EFR	Mon, Mar 26, 2012	15.63	15.70	15.55	15.64
2097	NYSE	EFR	Fri, Mar 23, 2012	15.56	15.68	15.50	15.64
2096	NYSE	EFR	Thu, Mar 22, 2012	15.54	15.56	15.38	15.50
2095	NYSE	EFR	Wed, Mar 21, 2012	15.27	15.54	15.27	15.54
2094	NYSE	EFR	Tue, Mar 20, 2012	15.36	15.55	15.35	15.41
2093	NYSE	EFR	Mon, Mar 19, 2012	15.20	15.51	15.14	15.35
2092	NYSE	EFR	Fri, Mar 16, 2012	15.13	15.32	15.06	15.21
2091	NYSE	EFR	Thu, Mar 15, 2012	15.22	15.22	15.10	15.19
2090	NYSE	EFR	Wed, Mar 14, 2012	15.20	15.31	15.15	15.20
2089	NYSE	EFR	Tue, Mar 13, 2012	15.23	15.29	15.14	15.22
2088	NYSE	EFR	Mon, Mar 12, 2012	15.32	15.40	15.22	15.27
2087	NYSE	EFR	Fri, Mar 9, 2012	15.57	15.59	15.30	15.40
2086	NYSE	EFR	Thu, Mar 8, 2012	15.45	15.57	15.36	15.57
2085	NYSE	EFR	Wed, Mar 7, 2012	15.34	15.42	15.23	15.38
2084	NYSE	EFR	Tue, Mar 6, 2012	15.53	15.53	15.19	15.26
2083	NYSE	EFR	Mon, Mar 5, 2012	15.40	15.55	15.40	15.55
2082	NYSE	EFR	Fri, Mar 2, 2012	15.26	15.37	15.25	15.36
2081	NYSE	EFR	Thu, Mar 1, 2012	15.17	15.25	15.13	15.22
2080	NYSE	EFR	Wed, Feb 29, 2012	15.27	15.29	15.11	15.12
2079	NYSE	EFR	Tue, Feb 28, 2012	15.28	15.29	15.20	15.21
2078	NYSE	EFR	Mon, Feb 27, 2012	15.32	15.34	15.23	15.25
2077	NYSE	EFR	Fri, Feb 24, 2012	15.38	15.38	15.29	15.29
2076	NYSE	EFR	Thu, Feb 23, 2012	15.52	15.58	15.32	15.33
2075	NYSE	EFR	Wed, Feb 22, 2012	15.47	15.54	15.38	15.54
2074	NYSE	EFR	Tue, Feb 21, 2012	15.49	15.60	15.41	15.43
2073	NYSE	EFR	Fri, Feb 17, 2012	15.59	15.63	15.39	15.43
2072	NYSE	EFR	Thu, Feb 16, 2012	15.55	15.61	15.49	15.52
2071	NYSE	EFR	Wed, Feb 15, 2012	15.33	15.50	15.28	15.46
2070	NYSE	EFR	Tue, Feb 14, 2012	15.23	15.23	15.11	15.23
2069	NYSE	EFR	Mon, Feb 13, 2012	15.26	15.29	15.14	15.16
2068	NYSE	EFR	Fri, Feb 10, 2012	15.25	15.27	15.13	15.21
2067	NYSE	EFR	Thu, Feb 9, 2012	15.25	15.36	15.22	15.25
2066	NYSE	EFR	Wed, Feb 8, 2012	15.17	15.36	15.17	15.27
2065	NYSE	EFR	Tue, Feb 7, 2012	15.17	15.27	15.13	15.18
2064	NYSE	EFR	Mon, Feb 6, 2012	15.24	15.27	15.10	15.14
2063	NYSE	EFR	Fri, Feb 3, 2012	15.36	15.40	15.14	15.22
2062	NYSE	EFR	Thu, Feb 2, 2012	15.30	15.38	15.17	15.33
2061	NYSE	EFR	Wed, Feb 1, 2012	15.39	15.39	15.21	15.22
2060	NYSE	EFR	Tue, Jan 31, 2012	15.80	15.80	15.08	15.33
2059	NYSE	EFR	Mon, Jan 30, 2012	15.13	15.29	15.13	15.26
2058	NYSE	EFR	Fri, Jan 27, 2012	15.18	15.38	15.15	15.31
2057	NYSE	EFR	Thu, Jan 26, 2012	15.22	15.22	15.06	15.13
2056	NYSE	EFR	Wed, Jan 25, 2012	15.02	15.19	15.01	15.19
2055	NYSE	EFR	Tue, Jan 24, 2012	14.96	15.02	14.94	15.01
2054	NYSE	EFR	Mon, Jan 23, 2012	14.95	15.00	14.90	14.95
2053	NYSE	EFR	Fri, Jan 20, 2012	14.99	14.99	14.81	14.83
2052	NYSE	EFR	Thu, Jan 19, 2012	14.89	14.97	14.89	14.96
2051	NYSE	EFR	Wed, Jan 18, 2012	14.78	14.91	14.78	14.88
2050	NYSE	EFR	Tue, Jan 17, 2012	14.93	14.93	14.82	14.84
2049	NYSE	EFR	Fri, Jan 13, 2012	14.87	14.87	14.73	14.79
2048	NYSE	EFR	Thu, Jan 12, 2012	14.78	14.85	14.71	14.81
2047	NYSE	EFR	Wed, Jan 11, 2012	14.78	14.84	14.66	14.77
2046	NYSE	EFR	Tue, Jan 10, 2012	14.80	14.86	14.71	14.81
2045	NYSE	EFR	Mon, Jan 9, 2012	14.82	14.82	14.66	14.66
2044	NYSE	EFR	Fri, Jan 6, 2012	14.95	14.95	14.70	14.74
2043	NYSE	EFR	Thu, Jan 5, 2012	14.84	14.99	14.67	14.73
2042	NYSE	EFR	Wed, Jan 4, 2012	14.81	14.84	14.69	14.76
2041	NYSE	EFR	Tue, Jan 3, 2012	14.65	14.73	14.53	14.73
2040	NYSE	EFR	Fri, Dec 30, 2011	14.48	14.48	14.33	14.38
2039	NYSE	EFR	Thu, Dec 29, 2011	14.47	14.50	14.33	14.40
2038	NYSE	EFR	Wed, Dec 28, 2011	14.39	14.45	14.25	14.45
2037	NYSE	EFR	Tue, Dec 27, 2011	14.31	14.39	14.17	14.39
2036	NYSE	EFR	Fri, Dec 23, 2011	14.35	14.38	14.26	14.35
2035	NYSE	EFR	Thu, Dec 22, 2011	14.00	14.25	14.00	14.25
2034	NYSE	EFR	Wed, Dec 21, 2011	13.80	13.98	13.73	13.94
2033	NYSE	EFR	Tue, Dec 20, 2011	13.72	13.95	13.71	13.95
2032	NYSE	EFR	Mon, Dec 19, 2011	13.66	13.79	13.49	13.67
2031	NYSE	EFR	Fri, Dec 16, 2011	13.75	13.88	13.63	13.71
2030	NYSE	EFR	Thu, Dec 15, 2011	13.98	14.08	13.74	13.75
2029	NYSE	EFR	Wed, Dec 14, 2011	13.97	14.04	13.81	13.89
2028	NYSE	EFR	Tue, Dec 13, 2011	13.89	14.11	13.89	14.08
2027	NYSE	EFR	Mon, Dec 12, 2011	14.10	14.14	13.89	13.90
2026	NYSE	EFR	Fri, Dec 9, 2011	14.14	14.26	14.08	14.21
2025	NYSE	EFR	Thu, Dec 8, 2011	14.12	14.16	14.09	14.13
2024	NYSE	EFR	Wed, Dec 7, 2011	14.30	14.30	14.18	14.20
2023	NYSE	EFR	Tue, Dec 6, 2011	14.17	14.32	14.17	14.30
2022	NYSE	EFR	Mon, Dec 5, 2011	14.15	14.28	14.10	14.23
2021	NYSE	EFR	Fri, Dec 2, 2011	14.05	14.19	14.03	14.15
2020	NYSE	EFR	Thu, Dec 1, 2011	14.13	14.15	14.01	14.08
2019	NYSE	EFR	Wed, Nov 30, 2011	14.10	14.21	14.01	14.19
2018	NYSE	EFR	Tue, Nov 29, 2011	13.85	13.95	13.83	13.95
2017	NYSE	EFR	Mon, Nov 28, 2011	13.86	13.96	13.82	13.89
2016	NYSE	EFR	Fri, Nov 25, 2011	13.68	13.79	13.68	13.75
2015	NYSE	EFR	Wed, Nov 23, 2011	13.85	13.89	13.64	13.68
2014	NYSE	EFR	Tue, Nov 22, 2011	13.85	13.97	13.85	13.93
2013	NYSE	EFR	Mon, Nov 21, 2011	13.93	13.95	13.78	13.78
2012	NYSE	EFR	Fri, Nov 18, 2011	14.09	14.10	13.98	14.01
2011	NYSE	EFR	Thu, Nov 17, 2011	14.17	14.27	13.95	13.96
2010	NYSE	EFR	Wed, Nov 16, 2011	14.25	14.28	14.10	14.10
2009	NYSE	EFR	Tue, Nov 15, 2011	14.43	14.52	14.30	14.33
2008	NYSE	EFR	Mon, Nov 14, 2011	14.55	14.55	14.40	14.50
2007	NYSE	EFR	Fri, Nov 11, 2011	14.53	14.58	14.46	14.50
2006	NYSE	EFR	Thu, Nov 10, 2011	14.32	14.38	14.28	14.31
2005	NYSE	EFR	Wed, Nov 9, 2011	14.24	14.39	14.11	14.16
2004	NYSE	EFR	Tue, Nov 8, 2011	14.25	14.45	14.17	14.44
2003	NYSE	EFR	Mon, Nov 7, 2011	14.28	14.32	14.10	14.22
2002	NYSE	EFR	Fri, Nov 4, 2011	14.23	14.38	14.19	14.29
2001	NYSE	EFR	Thu, Nov 3, 2011	14.31	14.44	14.15	14.41
2000	NYSE	EFR	Wed, Nov 2, 2011	14.29	14.38	14.22	14.25
1999	NYSE	EFR	Tue, Nov 1, 2011	14.13	14.45	14.13	14.25
1998	NYSE	EFR	Mon, Oct 31, 2011	14.64	14.64	14.41	14.55
1997	NYSE	EFR	Fri, Oct 28, 2011	14.48	14.62	14.47	14.58
1996	NYSE	EFR	Thu, Oct 27, 2011	14.21	14.51	14.20	14.42
1995	NYSE	EFR	Wed, Oct 26, 2011	13.94	14.18	13.92	14.11
1994	NYSE	EFR	Tue, Oct 25, 2011	14.05	14.12	13.90	13.91
1993	NYSE	EFR	Mon, Oct 24, 2011	14.15	14.19	14.05	14.13
1992	NYSE	EFR	Fri, Oct 21, 2011	14.12	14.25	14.10	14.17
1991	NYSE	EFR	Thu, Oct 20, 2011	14.18	14.21	14.05	14.06
1990	NYSE	EFR	Wed, Oct 19, 2011	14.12	14.33	14.07	14.30
1989	NYSE	EFR	Tue, Oct 18, 2011	13.86	14.15	13.86	14.13
1988	NYSE	EFR	Mon, Oct 17, 2011	13.85	13.98	13.81	13.85
1987	NYSE	EFR	Fri, Oct 14, 2011	14.02	14.14	13.97	13.99
1986	NYSE	EFR	Thu, Oct 13, 2011	13.82	13.97	13.70	13.97
1985	NYSE	EFR	Wed, Oct 12, 2011	13.85	14.02	13.76	14.01
1984	NYSE	EFR	Tue, Oct 11, 2011	13.69	13.87	13.69	13.85
1983	NYSE	EFR	Mon, Oct 10, 2011	13.66	13.77	13.60	13.74
1982	NYSE	EFR	Fri, Oct 7, 2011	13.80	13.85	13.52	13.56
1981	NYSE	EFR	Thu, Oct 6, 2011	13.60	13.82	13.57	13.80
1980	NYSE	EFR	Wed, Oct 5, 2011	13.40	13.75	13.40	13.60
1979	NYSE	EFR	Tue, Oct 4, 2011	13.74	13.75	13.31	13.43
1978	NYSE	EFR	Mon, Oct 3, 2011	14.08	14.10	13.75	13.75
1977	NYSE	EFR	Fri, Sep 30, 2011	13.95	14.24	13.80	14.21
1976	NYSE	EFR	Thu, Sep 29, 2011	13.65	13.89	13.65	13.89
1975	NYSE	EFR	Wed, Sep 28, 2011	14.02	14.02	13.64	13.64
1974	NYSE	EFR	Tue, Sep 27, 2011	13.71	14.00	13.71	13.94
1973	NYSE	EFR	Mon, Sep 26, 2011	13.55	13.69	13.41	13.64
1972	NYSE	EFR	Fri, Sep 23, 2011	13.45	13.56	13.36	13.53
1971	NYSE	EFR	Thu, Sep 22, 2011	13.70	13.72	13.50	13.59
1970	NYSE	EFR	Wed, Sep 21, 2011	14.06	14.06	13.82	13.82
1969	NYSE	EFR	Tue, Sep 20, 2011	13.94	14.08	13.94	14.07
1968	NYSE	EFR	Mon, Sep 19, 2011	13.86	14.05	13.86	13.96
1967	NYSE	EFR	Fri, Sep 16, 2011	13.92	14.06	13.90	14.05
1966	NYSE	EFR	Thu, Sep 15, 2011	13.91	14.04	13.88	13.95
1965	NYSE	EFR	Wed, Sep 14, 2011	14.10	14.10	13.90	13.93
1964	NYSE	EFR	Tue, Sep 13, 2011	14.06	14.15	14.00	14.10
1963	NYSE	EFR	Mon, Sep 12, 2011	14.00	14.11	14.00	14.08
1962	NYSE	EFR	Fri, Sep 9, 2011	14.14	14.17	14.09	14.13
1961	NYSE	EFR	Thu, Sep 8, 2011	14.20	14.33	14.18	14.21
1960	NYSE	EFR	Wed, Sep 7, 2011	14.26	14.26	14.12	14.22
1959	NYSE	EFR	Tue, Sep 6, 2011	14.02	14.11	13.76	14.09
1958	NYSE	EFR	Fri, Sep 2, 2011	14.16	14.25	14.09	14.23
1957	NYSE	EFR	Thu, Sep 1, 2011	13.93	14.30	13.93	14.30
1956	NYSE	EFR	Wed, Aug 31, 2011	13.96	14.08	13.96	13.99
1955	NYSE	EFR	Tue, Aug 30, 2011	13.86	14.00	13.84	13.89
1954	NYSE	EFR	Mon, Aug 29, 2011	13.82	14.00	13.76	14.00
1953	NYSE	EFR	Fri, Aug 26, 2011	13.39	13.69	13.38	13.65
1952	NYSE	EFR	Thu, Aug 25, 2011	13.47	13.61	13.46	13.52
1951	NYSE	EFR	Wed, Aug 24, 2011	13.60	13.70	13.45	13.53
1950	NYSE	EFR	Tue, Aug 23, 2011	13.60	13.78	13.53	13.67
1949	NYSE	EFR	Mon, Aug 22, 2011	13.71	13.74	13.39	13.52
1948	NYSE	EFR	Fri, Aug 19, 2011	13.92	14.02	13.67	13.71
1947	NYSE	EFR	Thu, Aug 18, 2011	14.13	14.13	13.84	13.98
1946	NYSE	EFR	Wed, Aug 17, 2011	14.06	14.35	14.05	14.27
1945	NYSE	EFR	Tue, Aug 16, 2011	14.00	14.25	14.00	14.06
1944	NYSE	EFR	Mon, Aug 15, 2011	14.17	14.30	13.88	14.17
1943	NYSE	EFR	Fri, Aug 12, 2011	13.93	14.28	13.76	14.15
1942	NYSE	EFR	Thu, Aug 11, 2011	13.73	14.08	13.52	13.94
1941	NYSE	EFR	Wed, Aug 10, 2011	13.73	13.97	13.51	13.67
1940	NYSE	EFR	Tue, Aug 9, 2011	13.52	14.24	13.50	14.19
1939	NYSE	EFR	Mon, Aug 8, 2011	14.09	14.09	13.38	13.66
1938	NYSE	EFR	Fri, Aug 5, 2011	14.48	14.69	13.57	14.40
1937	NYSE	EFR	Thu, Aug 4, 2011	14.74	14.76	14.52	14.60
1936	NYSE	EFR	Wed, Aug 3, 2011	14.85	14.98	14.70	14.88
1935	NYSE	EFR	Tue, Aug 2, 2011	14.89	15.03	14.82	14.92
1934	NYSE	EFR	Mon, Aug 1, 2011	14.84	15.00	14.79	15.00
1933	NYSE	EFR	Fri, Jul 29, 2011	14.47	14.76	14.32	14.75
1932	NYSE	EFR	Thu, Jul 28, 2011	14.83	15.00	14.70	14.71
1931	NYSE	EFR	Wed, Jul 27, 2011	15.41	15.44	14.93	15.12
1930	NYSE	EFR	Tue, Jul 26, 2011	15.65	15.68	15.42	15.46
1929	NYSE	EFR	Mon, Jul 25, 2011	15.81	15.90	15.46	15.59
1928	NYSE	EFR	Fri, Jul 22, 2011	15.91	16.08	15.91	16.02
1927	NYSE	EFR	Thu, Jul 21, 2011	15.82	16.07	15.82	15.95
1926	NYSE	EFR	Wed, Jul 20, 2011	15.75	15.81	15.65	15.80
1925	NYSE	EFR	Tue, Jul 19, 2011	15.77	15.91	15.76	15.78
1924	NYSE	EFR	Mon, Jul 18, 2011	15.90	15.91	15.75	15.77
1923	NYSE	EFR	Fri, Jul 15, 2011	15.89	15.97	15.80	15.95
1922	NYSE	EFR	Thu, Jul 14, 2011	15.83	15.92	15.83	15.89
1921	NYSE	EFR	Wed, Jul 13, 2011	15.78	15.91	15.72	15.90
1920	NYSE	EFR	Tue, Jul 12, 2011	15.90	15.90	15.80	15.87
1919	NYSE	EFR	Mon, Jul 11, 2011	16.02	16.02	15.77	15.98
1918	NYSE	EFR	Fri, Jul 8, 2011	15.88	16.01	15.82	16.01
1917	NYSE	EFR	Thu, Jul 7, 2011	15.88	16.05	15.85	15.97
1916	NYSE	EFR	Wed, Jul 6, 2011	15.91	16.01	15.83	15.88
1915	NYSE	EFR	Tue, Jul 5, 2011	16.05	16.06	15.96	15.96
1914	NYSE	EFR	Fri, Jul 1, 2011	15.99	16.06	15.87	16.00
1913	NYSE	EFR	Thu, Jun 30, 2011	15.84	16.05	15.80	16.03
1912	NYSE	EFR	Wed, Jun 29, 2011	15.71	15.94	15.70	15.90
1911	NYSE	EFR	Tue, Jun 28, 2011	15.43	15.72	15.43	15.68
1910	NYSE	EFR	Mon, Jun 27, 2011	15.72	15.75	15.35	15.50
1909	NYSE	EFR	Fri, Jun 24, 2011	15.61	15.73	15.57	15.72
1908	NYSE	EFR	Thu, Jun 23, 2011	15.88	16.02	15.50	15.64
1907	NYSE	EFR	Wed, Jun 22, 2011	15.88	16.03	15.80	15.88
1906	NYSE	EFR	Tue, Jun 21, 2011	16.04	16.20	15.79	15.89
1905	NYSE	EFR	Mon, Jun 20, 2011	16.36	16.37	16.12	16.14
1904	NYSE	EFR	Fri, Jun 17, 2011	16.37	16.42	16.31	16.38
1903	NYSE	EFR	Thu, Jun 16, 2011	16.26	16.45	16.24	16.41
1902	NYSE	EFR	Wed, Jun 15, 2011	16.41	16.46	16.27	16.32
1901	NYSE	EFR	Tue, Jun 14, 2011	16.38	16.58	16.38	16.53
1900	NYSE	EFR	Mon, Jun 13, 2011	16.45	16.51	16.26	16.36
1899	NYSE	EFR	Fri, Jun 10, 2011	16.64	16.65	16.39	16.39
1898	NYSE	EFR	Thu, Jun 9, 2011	16.72	16.72	16.59	16.60
1897	NYSE	EFR	Wed, Jun 8, 2011	16.83	16.88	16.60	16.65
1896	NYSE	EFR	Tue, Jun 7, 2011	16.79	16.99	16.77	16.90
1895	NYSE	EFR	Mon, Jun 6, 2011	16.91	16.96	16.81	16.82
1894	NYSE	EFR	Fri, Jun 3, 2011	16.88	17.02	16.88	16.94
1893	NYSE	EFR	Thu, Jun 2, 2011	17.00	17.11	16.90	16.92
1892	NYSE	EFR	Wed, Jun 1, 2011	16.95	17.17	16.95	17.05
1891	NYSE	EFR	Tue, May 31, 2011	17.05	17.08	16.91	16.95
1890	NYSE	EFR	Fri, May 27, 2011	16.92	16.97	16.85	16.95
1889	NYSE	EFR	Thu, May 26, 2011	17.15	17.17	16.91	16.97
1888	NYSE	EFR	Wed, May 25, 2011	17.16	17.25	17.02	17.12
1887	NYSE	EFR	Tue, May 24, 2011	17.42	17.46	17.14	17.18
1886	NYSE	EFR	Mon, May 23, 2011	17.43	17.50	17.29	17.40
1885	NYSE	EFR	Fri, May 20, 2011	17.50	17.50	17.18	17.46
1884	NYSE	EFR	Thu, May 19, 2011	17.44	17.69	17.39	17.63
1883	NYSE	EFR	Wed, May 18, 2011	17.37	17.51	17.17	17.51
1882	NYSE	EFR	Tue, May 17, 2011	17.00	17.34	16.98	17.34
1881	NYSE	EFR	Mon, May 16, 2011	17.17	17.17	16.86	16.98
1880	NYSE	EFR	Fri, May 13, 2011	17.09	17.19	17.05	17.16
1879	NYSE	EFR	Thu, May 12, 2011	17.00	17.10	16.92	17.09
1878	NYSE	EFR	Wed, May 11, 2011	16.81	17.06	16.65	17.00
1877	NYSE	EFR	Tue, May 10, 2011	16.90	16.93	16.75	16.88
1876	NYSE	EFR	Mon, May 9, 2011	16.80	16.91	16.74	16.90
1875	NYSE	EFR	Fri, May 6, 2011	16.82	16.88	16.69	16.79
1874	NYSE	EFR	Thu, May 5, 2011	16.68	16.86	16.66	16.86
1873	NYSE	EFR	Wed, May 4, 2011	16.77	16.88	16.67	16.80
1872	NYSE	EFR	Tue, May 3, 2011	17.02	17.15	16.85	16.86
1871	NYSE	EFR	Mon, May 2, 2011	16.81	17.18	16.78	17.07
1870	NYSE	EFR	Fri, Apr 29, 2011	16.89	16.91	16.73	16.83
1869	NYSE	EFR	Thu, Apr 28, 2011	16.85	16.89	16.76	16.85
1868	NYSE	EFR	Wed, Apr 27, 2011	16.98	17.00	16.70	16.93
1867	NYSE	EFR	Tue, Apr 26, 2011	17.01	17.07	16.87	17.05
1866	NYSE	EFR	Mon, Apr 25, 2011	17.21	17.25	16.97	17.05
1865	NYSE	EFR	Thu, Apr 21, 2011	17.11	17.23	17.05	17.20
1864	NYSE	EFR	Wed, Apr 20, 2011	17.20	17.34	16.92	17.02
1863	NYSE	EFR	Tue, Apr 19, 2011	16.46	17.31	16.41	17.20
1862	NYSE	EFR	Mon, Apr 18, 2011	16.32	16.50	16.22	16.49
1861	NYSE	EFR	Fri, Apr 15, 2011	16.39	16.45	16.29	16.37
1860	NYSE	EFR	Thu, Apr 14, 2011	16.31	16.42	16.30	16.41
1859	NYSE	EFR	Wed, Apr 13, 2011	16.26	16.36	16.24	16.31
1858	NYSE	EFR	Tue, Apr 12, 2011	16.27	16.38	16.19	16.29
1857	NYSE	EFR	Mon, Apr 11, 2011	16.35	16.37	16.31	16.36
1856	NYSE	EFR	Fri, Apr 8, 2011	16.36	16.39	16.22	16.31
1855	NYSE	EFR	Thu, Apr 7, 2011	16.21	16.38	16.20	16.36
1854	NYSE	EFR	Wed, Apr 6, 2011	16.45	16.45	16.28	16.28
1853	NYSE	EFR	Tue, Apr 5, 2011	16.20	16.47	16.15	16.47
1852	NYSE	EFR	Mon, Apr 4, 2011	16.41	16.41	16.10	16.26
1851	NYSE	EFR	Fri, Apr 1, 2011	16.44	16.55	16.36	16.41
1850	NYSE	EFR	Thu, Mar 31, 2011	16.50	16.56	16.37	16.45
1849	NYSE	EFR	Wed, Mar 30, 2011	16.33	16.52	16.29	16.50
1848	NYSE	EFR	Tue, Mar 29, 2011	16.16	16.40	16.15	16.38
1847	NYSE	EFR	Mon, Mar 28, 2011	16.41	16.58	16.19	16.21
1846	NYSE	EFR	Fri, Mar 25, 2011	16.66	16.66	16.44	16.45
1845	NYSE	EFR	Thu, Mar 24, 2011	16.60	16.67	16.50	16.67
1844	NYSE	EFR	Wed, Mar 23, 2011	16.50	16.61	16.45	16.55
1843	NYSE	EFR	Tue, Mar 22, 2011	16.47	16.62	16.42	16.56
1842	NYSE	EFR	Mon, Mar 21, 2011	16.71	16.88	16.50	16.57
1841	NYSE	EFR	Fri, Mar 18, 2011	16.79	16.80	16.62	16.63
1840	NYSE	EFR	Thu, Mar 17, 2011	16.93	16.96	16.72	16.80
1839	NYSE	EFR	Wed, Mar 16, 2011	16.93	16.98	16.56	16.85
1838	NYSE	EFR	Tue, Mar 15, 2011	16.49	16.95	16.49	16.90
1837	NYSE	EFR	Mon, Mar 14, 2011	16.93	17.30	16.86	16.95
1836	NYSE	EFR	Fri, Mar 11, 2011	16.75	17.02	16.67	16.99
1835	NYSE	EFR	Thu, Mar 10, 2011	16.73	16.91	16.64	16.87
1834	NYSE	EFR	Wed, Mar 9, 2011	16.87	16.99	16.74	16.93
1833	NYSE	EFR	Tue, Mar 8, 2011	16.90	17.13	16.82	16.97
1832	NYSE	EFR	Mon, Mar 7, 2011	17.17	17.26	17.04	17.04
1831	NYSE	EFR	Fri, Mar 4, 2011	17.21	17.29	16.93	17.22
1830	NYSE	EFR	Thu, Mar 3, 2011	17.78	17.83	17.31	17.32
1829	NYSE	EFR	Wed, Mar 2, 2011	18.31	18.42	17.83	17.87
1828	NYSE	EFR	Tue, Mar 1, 2011	18.20	18.38	18.15	18.38
1827	NYSE	EFR	Mon, Feb 28, 2011	18.18	18.27	18.10	18.23
1826	NYSE	EFR	Fri, Feb 25, 2011	18.10	18.25	18.00	18.20
1825	NYSE	EFR	Thu, Feb 24, 2011	17.77	18.20	17.76	18.18
1824	NYSE	EFR	Wed, Feb 23, 2011	17.55	18.14	17.55	17.85
1823	NYSE	EFR	Tue, Feb 22, 2011	17.83	17.83	17.60	17.66
1822	NYSE	EFR	Fri, Feb 18, 2011	17.69	18.10	17.56	17.87
1821	NYSE	EFR	Thu, Feb 17, 2011	17.48	17.65	17.46	17.65
1820	NYSE	EFR	Wed, Feb 16, 2011	17.52	17.60	17.38	17.53
1819	NYSE	EFR	Tue, Feb 15, 2011	17.51	17.60	17.46	17.51
1818	NYSE	EFR	Mon, Feb 14, 2011	17.54	17.56	17.45	17.52
1817	NYSE	EFR	Fri, Feb 11, 2011	17.33	17.50	17.28	17.49
1816	NYSE	EFR	Thu, Feb 10, 2011	17.17	17.38	17.11	17.26
1815	NYSE	EFR	Wed, Feb 9, 2011	17.17	17.19	17.00	17.10
1814	NYSE	EFR	Tue, Feb 8, 2011	17.22	17.27	17.08	17.20
1813	NYSE	EFR	Mon, Feb 7, 2011	17.37	17.38	17.21	17.30
1812	NYSE	EFR	Fri, Feb 4, 2011	17.23	17.48	17.01	17.36
1811	NYSE	EFR	Thu, Feb 3, 2011	17.20	17.25	16.89	17.23
1810	NYSE	EFR	Wed, Feb 2, 2011	16.94	17.15	16.92	17.14
1809	NYSE	EFR	Tue, Feb 1, 2011	16.95	17.00	16.85	17.00
1808	NYSE	EFR	Mon, Jan 31, 2011	16.71	16.90	16.71	16.90
1807	NYSE	EFR	Fri, Jan 28, 2011	16.77	16.82	16.63	16.70
1806	NYSE	EFR	Thu, Jan 27, 2011	16.83	16.89	16.74	16.78
1805	NYSE	EFR	Wed, Jan 26, 2011	16.79	16.90	16.61	16.89
1804	NYSE	EFR	Tue, Jan 25, 2011	16.59	16.88	16.45	16.87
1803	NYSE	EFR	Mon, Jan 24, 2011	16.74	16.93	16.48	16.59
1802	NYSE	EFR	Fri, Jan 21, 2011	16.89	16.89	16.74	16.80
1801	NYSE	EFR	Thu, Jan 20, 2011	16.52	16.93	16.47	16.87
1800	NYSE	EFR	Wed, Jan 19, 2011	16.46	16.59	16.40	16.59
1799	NYSE	EFR	Tue, Jan 18, 2011	16.61	16.61	16.45	16.47
1798	NYSE	EFR	Fri, Jan 14, 2011	16.52	16.54	16.41	16.52
1797	NYSE	EFR	Thu, Jan 13, 2011	16.38	16.54	16.34	16.49
1796	NYSE	EFR	Wed, Jan 12, 2011	16.89	16.99	16.27	16.40
1795	NYSE	EFR	Tue, Jan 11, 2011	16.55	16.92	16.47	16.89
1794	NYSE	EFR	Mon, Jan 10, 2011	16.68	16.68	16.35	16.47
1793	NYSE	EFR	Fri, Jan 7, 2011	16.52	16.66	16.40	16.62
1792	NYSE	EFR	Thu, Jan 6, 2011	16.19	16.50	16.15	16.41
1791	NYSE	EFR	Wed, Jan 5, 2011	16.16	16.25	15.95	16.19
1790	NYSE	EFR	Tue, Jan 4, 2011	16.27	16.31	16.08	16.13
1789	NYSE	EFR	Mon, Jan 3, 2011	16.20	16.25	16.11	16.23
1788	NYSE	EFR	Fri, Dec 31, 2010	16.34	16.34	16.19	16.22
1787	NYSE	EFR	Thu, Dec 30, 2010	16.50	16.50	16.22	16.31
1786	NYSE	EFR	Wed, Dec 29, 2010	16.40	16.50	16.26	16.50
1785	NYSE	EFR	Tue, Dec 28, 2010	16.70	16.72	16.36	16.44
1784	NYSE	EFR	Mon, Dec 27, 2010	16.67	16.85	16.64	16.71
1783	NYSE	EFR	Thu, Dec 23, 2010	16.46	16.73	16.45	16.67
1782	NYSE	EFR	Wed, Dec 22, 2010	16.59	16.69	16.35	16.35
1781	NYSE	EFR	Tue, Dec 21, 2010	16.60	16.80	16.13	16.50
1780	NYSE	EFR	Mon, Dec 20, 2010	16.97	16.97	16.45	16.69
1779	NYSE	EFR	Fri, Dec 17, 2010	16.56	17.00	16.56	17.00
1778	NYSE	EFR	Thu, Dec 16, 2010	16.40	16.62	16.35	16.51
1777	NYSE	EFR	Wed, Dec 15, 2010	16.38	16.38	16.08	16.36
1776	NYSE	EFR	Tue, Dec 14, 2010	16.44	16.50	16.27	16.36
1775	NYSE	EFR	Mon, Dec 13, 2010	16.30	16.46	16.25	16.34
1774	NYSE	EFR	Fri, Dec 10, 2010	16.21	16.35	16.15	16.29
1773	NYSE	EFR	Thu, Dec 9, 2010	16.13	16.20	15.98	16.20
1772	NYSE	EFR	Wed, Dec 8, 2010	16.14	16.18	15.85	16.15
1771	NYSE	EFR	Tue, Dec 7, 2010	15.98	16.14	15.85	16.14
1770	NYSE	EFR	Mon, Dec 6, 2010	15.92	16.01	15.80	15.95
1769	NYSE	EFR	Fri, Dec 3, 2010	15.92	16.00	15.78	15.98
1768	NYSE	EFR	Thu, Dec 2, 2010	16.09	16.12	15.85	15.98
1767	NYSE	EFR	Wed, Dec 1, 2010	15.93	16.04	15.87	16.04
1766	NYSE	EFR	Tue, Nov 30, 2010	15.63	15.93	15.60	15.76
1765	NYSE	EFR	Mon, Nov 29, 2010	15.52	15.61	15.44	15.61
1764	NYSE	EFR	Fri, Nov 26, 2010	15.68	15.74	15.55	15.55
1763	NYSE	EFR	Wed, Nov 24, 2010	15.94	16.00	15.79	15.82
1762	NYSE	EFR	Tue, Nov 23, 2010	15.70	15.92	15.70	15.89
1761	NYSE	EFR	Mon, Nov 22, 2010	15.80	15.88	15.67	15.81
1760	NYSE	EFR	Fri, Nov 19, 2010	15.89	15.89	15.65	15.80
1759	NYSE	EFR	Thu, Nov 18, 2010	15.98	15.98	15.82	15.90
1758	NYSE	EFR	Wed, Nov 17, 2010	15.47	15.79	15.41	15.75
1757	NYSE	EFR	Tue, Nov 16, 2010	15.24	15.41	14.85	15.40
1756	NYSE	EFR	Mon, Nov 15, 2010	15.78	15.87	15.39	15.40
1755	NYSE	EFR	Fri, Nov 12, 2010	16.10	16.11	15.74	15.74
1754	NYSE	EFR	Thu, Nov 11, 2010	16.25	16.34	16.10	16.11
1753	NYSE	EFR	Wed, Nov 10, 2010	16.20	16.25	16.01	16.25
1752	NYSE	EFR	Tue, Nov 9, 2010	16.32	16.32	16.09	16.20
1751	NYSE	EFR	Mon, Nov 8, 2010	16.08	16.27	16.00	16.27
1750	NYSE	EFR	Fri, Nov 5, 2010	16.13	16.13	16.02	16.09
1749	NYSE	EFR	Thu, Nov 4, 2010	15.93	16.13	15.87	16.08
1748	NYSE	EFR	Wed, Nov 3, 2010	15.90	15.95	15.79	15.83
1747	NYSE	EFR	Tue, Nov 2, 2010	15.70	15.90	15.60	15.87
1746	NYSE	EFR	Mon, Nov 1, 2010	15.63	15.66	15.55	15.66
1745	NYSE	EFR	Fri, Oct 29, 2010	15.65	15.67	15.59	15.64
1744	NYSE	EFR	Thu, Oct 28, 2010	15.64	15.65	15.45	15.64
1743	NYSE	EFR	Wed, Oct 27, 2010	15.60	15.62	15.52	15.58
1742	NYSE	EFR	Tue, Oct 26, 2010	15.68	15.70	15.60	15.66
1741	NYSE	EFR	Mon, Oct 25, 2010	15.65	15.68	15.61	15.65
1740	NYSE	EFR	Fri, Oct 22, 2010	15.57	15.63	15.52	15.63
1739	NYSE	EFR	Thu, Oct 21, 2010	15.49	15.63	15.47	15.61
1738	NYSE	EFR	Wed, Oct 20, 2010	15.54	15.54	15.36	15.51
1737	NYSE	EFR	Tue, Oct 19, 2010	15.38	15.65	15.29	15.59
1736	NYSE	EFR	Mon, Oct 18, 2010	15.45	15.54	15.38	15.52
1735	NYSE	EFR	Fri, Oct 15, 2010	15.68	15.72	15.43	15.47
1734	NYSE	EFR	Thu, Oct 14, 2010	15.85	15.89	15.70	15.75
1733	NYSE	EFR	Wed, Oct 13, 2010	15.76	15.86	15.72	15.83
1732	NYSE	EFR	Tue, Oct 12, 2010	15.79	15.79	15.60	15.70
1731	NYSE	EFR	Mon, Oct 11, 2010	15.47	15.78	15.47	15.75
1730	NYSE	EFR	Fri, Oct 8, 2010	15.60	15.60	15.45	15.49
1729	NYSE	EFR	Thu, Oct 7, 2010	15.59	15.59	15.40	15.58
1728	NYSE	EFR	Wed, Oct 6, 2010	15.70	15.71	15.51	15.59
1727	NYSE	EFR	Tue, Oct 5, 2010	15.74	15.75	15.64	15.68
1726	NYSE	EFR	Mon, Oct 4, 2010	15.65	15.68	15.50	15.68
1725	NYSE	EFR	Fri, Oct 1, 2010	15.70	15.73	15.62	15.62
1724	NYSE	EFR	Thu, Sep 30, 2010	15.60	15.69	15.51	15.69
1723	NYSE	EFR	Wed, Sep 29, 2010	15.57	15.58	15.51	15.54
1722	NYSE	EFR	Tue, Sep 28, 2010	15.60	15.60	15.42	15.52
1721	NYSE	EFR	Mon, Sep 27, 2010	15.67	15.67	15.41	15.55
1720	NYSE	EFR	Fri, Sep 24, 2010	15.68	15.69	15.57	15.65
1719	NYSE	EFR	Thu, Sep 23, 2010	15.54	15.68	15.51	15.68
1718	NYSE	EFR	Wed, Sep 22, 2010	15.53	15.60	15.42	15.60
1717	NYSE	EFR	Tue, Sep 21, 2010	15.43	15.48	15.36	15.48
1716	NYSE	EFR	Mon, Sep 20, 2010	15.47	15.52	15.42	15.52
1715	NYSE	EFR	Fri, Sep 17, 2010	15.33	15.47	15.30	15.47
1714	NYSE	EFR	Thu, Sep 16, 2010	15.28	15.35	15.19	15.33
1713	NYSE	EFR	Wed, Sep 15, 2010	15.45	15.45	15.29	15.36
1712	NYSE	EFR	Tue, Sep 14, 2010	15.35	15.47	15.35	15.47
1711	NYSE	EFR	Mon, Sep 13, 2010	15.38	15.42	15.32	15.40
1710	NYSE	EFR	Fri, Sep 10, 2010	15.42	15.43	15.15	15.34
1709	NYSE	EFR	Thu, Sep 9, 2010	15.19	15.20	15.09	15.19
1708	NYSE	EFR	Wed, Sep 8, 2010	14.91	15.18	14.89	15.15
1707	NYSE	EFR	Tue, Sep 7, 2010	15.05	15.14	15.00	15.14
1706	NYSE	EFR	Fri, Sep 3, 2010	15.15	15.19	14.97	15.03
1705	NYSE	EFR	Thu, Sep 2, 2010	15.08	15.11	14.98	15.09
1704	NYSE	EFR	Wed, Sep 1, 2010	15.31	15.35	15.04	15.07
1703	NYSE	EFR	Tue, Aug 31, 2010	15.19	15.22	15.14	15.22
1702	NYSE	EFR	Mon, Aug 30, 2010	15.20	15.20	15.09	15.18
1701	NYSE	EFR	Fri, Aug 27, 2010	15.06	15.16	15.02	15.16
1700	NYSE	EFR	Thu, Aug 26, 2010	15.08	15.13	14.99	14.99
1699	NYSE	EFR	Wed, Aug 25, 2010	15.05	15.13	14.97	15.13
1698	NYSE	EFR	Tue, Aug 24, 2010	15.05	15.15	15.00	15.02
1697	NYSE	EFR	Mon, Aug 23, 2010	15.14	15.20	15.09	15.16
1696	NYSE	EFR	Fri, Aug 20, 2010	15.09	15.14	15.05	15.08
1695	NYSE	EFR	Thu, Aug 19, 2010	14.96	15.14	14.96	15.13
1694	NYSE	EFR	Wed, Aug 18, 2010	14.92	15.02	14.91	15.00
1693	NYSE	EFR	Tue, Aug 17, 2010	15.10	15.13	14.92	14.93
1692	NYSE	EFR	Mon, Aug 16, 2010	15.07	15.14	15.03	15.08
1691	NYSE	EFR	Fri, Aug 13, 2010	15.02	15.07	14.95	15.07
1690	NYSE	EFR	Thu, Aug 12, 2010	14.88	14.98	14.85	14.98
1689	NYSE	EFR	Wed, Aug 11, 2010	15.00	15.11	14.95	15.08
1688	NYSE	EFR	Tue, Aug 10, 2010	15.35	15.35	15.02	15.05
1687	NYSE	EFR	Mon, Aug 9, 2010	15.42	15.42	15.26	15.33
1686	NYSE	EFR	Fri, Aug 6, 2010	15.28	15.44	15.22	15.35
1685	NYSE	EFR	Thu, Aug 5, 2010	15.43	15.45	15.27	15.34
1684	NYSE	EFR	Wed, Aug 4, 2010	15.59	15.59	15.43	15.45
1683	NYSE	EFR	Tue, Aug 3, 2010	15.62	15.62	15.48	15.55
1682	NYSE	EFR	Mon, Aug 2, 2010	15.67	15.69	15.48	15.61
1681	NYSE	EFR	Fri, Jul 30, 2010	15.39	15.62	15.39	15.60
1680	NYSE	EFR	Thu, Jul 29, 2010	15.52	15.52	15.40	15.42
1679	NYSE	EFR	Wed, Jul 28, 2010	15.38	15.45	15.34	15.45
1678	NYSE	EFR	Tue, Jul 27, 2010	15.50	15.50	15.26	15.36
1677	NYSE	EFR	Mon, Jul 26, 2010	15.48	15.52	15.40	15.48
1676	NYSE	EFR	Fri, Jul 23, 2010	15.37	15.45	15.26	15.43
1675	NYSE	EFR	Thu, Jul 22, 2010	15.26	15.36	15.18	15.31
1674	NYSE	EFR	Wed, Jul 21, 2010	15.01	15.16	14.94	15.12
1673	NYSE	EFR	Tue, Jul 20, 2010	14.90	15.11	14.90	15.08
1672	NYSE	EFR	Mon, Jul 19, 2010	15.06	15.06	14.88	14.98
1671	NYSE	EFR	Fri, Jul 16, 2010	14.92	15.12	14.92	15.01
1670	NYSE	EFR	Thu, Jul 15, 2010	15.14	15.14	14.90	14.99
1669	NYSE	EFR	Wed, Jul 14, 2010	15.07	15.17	14.93	15.09
1668	NYSE	EFR	Tue, Jul 13, 2010	15.04	15.04	14.95	15.00
1667	NYSE	EFR	Mon, Jul 12, 2010	14.85	15.00	14.80	14.94
1666	NYSE	EFR	Fri, Jul 9, 2010	14.85	14.85	14.66	14.78
1665	NYSE	EFR	Thu, Jul 8, 2010	14.74	14.79	14.60	14.66
1664	NYSE	EFR	Wed, Jul 7, 2010	14.76	14.82	14.51	14.72
1663	NYSE	EFR	Tue, Jul 6, 2010	15.08	15.08	14.66	14.80
1662	NYSE	EFR	Fri, Jul 2, 2010	14.82	14.89	14.77	14.89
1661	NYSE	EFR	Thu, Jul 1, 2010	14.82	14.95	14.57	14.77
1660	NYSE	EFR	Wed, Jun 30, 2010	14.78	14.95	14.72	14.76
1659	NYSE	EFR	Tue, Jun 29, 2010	14.89	14.94	14.75	14.79
1658	NYSE	EFR	Mon, Jun 28, 2010	14.99	15.00	14.83	15.00
1657	NYSE	EFR	Fri, Jun 25, 2010	15.01	15.05	14.81	14.92
1656	NYSE	EFR	Thu, Jun 24, 2010	15.22	15.22	14.93	15.02
1655	NYSE	EFR	Wed, Jun 23, 2010	15.16	15.22	15.05	15.22
1654	NYSE	EFR	Tue, Jun 22, 2010	15.32	15.34	15.08	15.14
1653	NYSE	EFR	Mon, Jun 21, 2010	15.24	15.32	15.19	15.32
1652	NYSE	EFR	Fri, Jun 18, 2010	15.18	15.21	15.11	15.19
1651	NYSE	EFR	Thu, Jun 17, 2010	15.10	15.10	14.96	15.10
1650	NYSE	EFR	Wed, Jun 16, 2010	15.09	15.09	14.99	15.02
1649	NYSE	EFR	Tue, Jun 15, 2010	15.10	15.10	14.99	15.06
1648	NYSE	EFR	Mon, Jun 14, 2010	15.11	15.11	14.86	15.00
1647	NYSE	EFR	Fri, Jun 11, 2010	14.76	14.87	14.71	14.84
1646	NYSE	EFR	Thu, Jun 10, 2010	14.83	14.83	14.62	14.78
1645	NYSE	EFR	Wed, Jun 9, 2010	14.76	14.77	14.59	14.66
1644	NYSE	EFR	Tue, Jun 8, 2010	14.66	14.69	14.52	14.65
1643	NYSE	EFR	Mon, Jun 7, 2010	14.70	14.71	14.55	14.60
1642	NYSE	EFR	Fri, Jun 4, 2010	14.71	14.84	14.50	14.63
1641	NYSE	EFR	Thu, Jun 3, 2010	14.89	14.89	14.56	14.83
1640	NYSE	EFR	Wed, Jun 2, 2010	15.21	15.25	14.71	14.83
1639	NYSE	EFR	Tue, Jun 1, 2010	14.73	14.91	14.71	14.78
1638	NYSE	EFR	Fri, May 28, 2010	14.57	14.89	14.51	14.84
1637	NYSE	EFR	Thu, May 27, 2010	14.38	14.50	14.27	14.46
1636	NYSE	EFR	Wed, May 26, 2010	14.36	14.56	14.22	14.22
1635	NYSE	EFR	Tue, May 25, 2010	14.14	14.30	13.96	14.21
1634	NYSE	EFR	Mon, May 24, 2010	14.46	14.75	14.38	14.60
1633	NYSE	EFR	Fri, May 21, 2010	14.07	14.90	13.91	14.62
1632	NYSE	EFR	Thu, May 20, 2010	14.74	14.74	14.00	14.34
1631	NYSE	EFR	Wed, May 19, 2010	15.12	15.37	14.71	15.06
1630	NYSE	EFR	Tue, May 18, 2010	15.66	15.66	15.24	15.34
1629	NYSE	EFR	Mon, May 17, 2010	15.62	15.62	15.11	15.45
1628	NYSE	EFR	Fri, May 14, 2010	15.76	15.76	15.39	15.62
1627	NYSE	EFR	Thu, May 13, 2010	15.79	15.79	15.70	15.73
1626	NYSE	EFR	Wed, May 12, 2010	15.65	15.72	15.54	15.72
1625	NYSE	EFR	Tue, May 11, 2010	15.43	15.71	15.40	15.52
1624	NYSE	EFR	Mon, May 10, 2010	15.50	15.57	15.03	15.42
1623	NYSE	EFR	Fri, May 7, 2010	14.95	15.05	14.00	14.79
1622	NYSE	EFR	Thu, May 6, 2010	16.18	16.18	13.35	14.88
1621	NYSE	EFR	Wed, May 5, 2010	16.51	16.58	16.13	16.19
1620	NYSE	EFR	Tue, May 4, 2010	16.77	16.84	16.68	16.70
1619	NYSE	EFR	Mon, May 3, 2010	16.75	16.90	16.72	16.78
1618	NYSE	EFR	Fri, Apr 30, 2010	16.69	16.75	16.66	16.75
1617	NYSE	EFR	Thu, Apr 29, 2010	16.56	16.65	16.54	16.62
1616	NYSE	EFR	Wed, Apr 28, 2010	16.49	16.53	16.41	16.50
1615	NYSE	EFR	Tue, Apr 27, 2010	16.49	16.49	16.41	16.45
1614	NYSE	EFR	Mon, Apr 26, 2010	16.20	16.50	16.20	16.50
1613	NYSE	EFR	Fri, Apr 23, 2010	16.03	16.23	16.03	16.23
1612	NYSE	EFR	Thu, Apr 22, 2010	15.94	15.99	15.83	15.99
1611	NYSE	EFR	Wed, Apr 21, 2010	16.17	16.25	15.93	15.93
1610	NYSE	EFR	Tue, Apr 20, 2010	15.99	16.20	15.99	16.19
1609	NYSE	EFR	Mon, Apr 19, 2010	15.90	16.00	15.83	15.91
1608	NYSE	EFR	Fri, Apr 16, 2010	16.07	16.07	15.83	15.89
1607	NYSE	EFR	Thu, Apr 15, 2010	16.42	16.42	15.91	16.06
1606	NYSE	EFR	Wed, Apr 14, 2010	16.02	16.41	16.02	16.39
1605	NYSE	EFR	Tue, Apr 13, 2010	15.95	16.10	15.93	16.08
1604	NYSE	EFR	Mon, Apr 12, 2010	15.83	15.98	15.77	15.93
1603	NYSE	EFR	Fri, Apr 9, 2010	15.60	15.74	15.56	15.73
1602	NYSE	EFR	Thu, Apr 8, 2010	15.46	15.62	15.41	15.53
1601	NYSE	EFR	Wed, Apr 7, 2010	16.22	16.25	15.50	15.60
1600	NYSE	EFR	Tue, Apr 6, 2010	16.55	16.63	16.30	16.32
1599	NYSE	EFR	Mon, Apr 5, 2010	16.71	16.71	16.43	16.65
1598	NYSE	EFR	Thu, Apr 1, 2010	16.64	16.70	16.48	16.60
1597	NYSE	EFR	Wed, Mar 31, 2010	16.50	16.67	16.40	16.60
1596	NYSE	EFR	Tue, Mar 30, 2010	16.34	16.53	16.30	16.46
1595	NYSE	EFR	Mon, Mar 29, 2010	16.19	16.31	16.14	16.26
1594	NYSE	EFR	Fri, Mar 26, 2010	16.01	16.19	16.01	16.18
1593	NYSE	EFR	Thu, Mar 25, 2010	16.06	16.19	16.03	16.07
1592	NYSE	EFR	Wed, Mar 24, 2010	15.95	16.03	15.95	16.02
1591	NYSE	EFR	Tue, Mar 23, 2010	15.91	15.97	15.89	15.95
1590	NYSE	EFR	Mon, Mar 22, 2010	15.74	15.98	15.74	15.91
1589	NYSE	EFR	Fri, Mar 19, 2010	16.03	16.06	15.99	15.99
1588	NYSE	EFR	Thu, Mar 18, 2010	15.96	16.01	15.94	16.01
1587	NYSE	EFR	Wed, Mar 17, 2010	15.90	16.00	15.87	15.93
1586	NYSE	EFR	Tue, Mar 16, 2010	15.66	15.88	15.64	15.85
1585	NYSE	EFR	Mon, Mar 15, 2010	15.67	15.73	15.64	15.67
1584	NYSE	EFR	Fri, Mar 12, 2010	15.63	15.73	15.62	15.67
1583	NYSE	EFR	Thu, Mar 11, 2010	15.60	15.67	15.54	15.62
1582	NYSE	EFR	Wed, Mar 10, 2010	15.53	15.64	15.53	15.60
1581	NYSE	EFR	Tue, Mar 9, 2010	15.32	15.47	15.30	15.47
1580	NYSE	EFR	Mon, Mar 8, 2010	15.34	15.39	15.29	15.32
1579	NYSE	EFR	Fri, Mar 5, 2010	15.05	15.40	15.04	15.27
1578	NYSE	EFR	Thu, Mar 4, 2010	14.94	15.02	14.87	15.02
1577	NYSE	EFR	Wed, Mar 3, 2010	15.09	15.13	14.90	14.93
1576	NYSE	EFR	Tue, Mar 2, 2010	14.77	15.07	14.67	15.06
1575	NYSE	EFR	Mon, Mar 1, 2010	14.61	14.74	14.57	14.74
1574	NYSE	EFR	Fri, Feb 26, 2010	14.64	14.64	14.50	14.56
1573	NYSE	EFR	Thu, Feb 25, 2010	14.51	14.63	14.50	14.62
1572	NYSE	EFR	Wed, Feb 24, 2010	14.54	14.71	14.50	14.64
1571	NYSE	EFR	Tue, Feb 23, 2010	14.53	14.53	14.37	14.49
1570	NYSE	EFR	Mon, Feb 22, 2010	14.50	14.54	14.45	14.53
1569	NYSE	EFR	Fri, Feb 19, 2010	14.31	14.59	14.26	14.49
1568	NYSE	EFR	Thu, Feb 18, 2010	15.06	15.06	14.32	14.49
1567	NYSE	EFR	Wed, Feb 17, 2010	15.47	15.47	14.91	14.94
1566	NYSE	EFR	Tue, Feb 16, 2010	15.95	15.95	15.46	15.47
1565	NYSE	EFR	Fri, Feb 12, 2010	15.86	15.89	15.76	15.82
1564	NYSE	EFR	Thu, Feb 11, 2010	15.95	16.04	15.87	15.90
1563	NYSE	EFR	Wed, Feb 10, 2010	15.96	15.96	15.86	15.95
1562	NYSE	EFR	Tue, Feb 9, 2010	15.97	16.05	15.81	15.85
1561	NYSE	EFR	Mon, Feb 8, 2010	15.77	15.99	15.72	15.88
1560	NYSE	EFR	Fri, Feb 5, 2010	16.00	16.06	15.45	15.74
1559	NYSE	EFR	Thu, Feb 4, 2010	16.17	16.25	16.03	16.03
1558	NYSE	EFR	Wed, Feb 3, 2010	15.97	16.22	15.97	16.21
1557	NYSE	EFR	Tue, Feb 2, 2010	15.95	16.10	15.89	16.08
1556	NYSE	EFR	Mon, Feb 1, 2010	16.08	16.08	15.81	15.91
1555	NYSE	EFR	Fri, Jan 29, 2010	16.22	16.22	15.79	15.88
1554	NYSE	EFR	Thu, Jan 28, 2010	16.24	16.25	16.05	16.11
1553	NYSE	EFR	Wed, Jan 27, 2010	16.19	16.24	16.00	16.15
1552	NYSE	EFR	Tue, Jan 26, 2010	16.19	16.27	16.08	16.18
1551	NYSE	EFR	Mon, Jan 25, 2010	15.90	16.18	15.85	16.12
1550	NYSE	EFR	Fri, Jan 22, 2010	15.69	15.84	15.62	15.79
1549	NYSE	EFR	Thu, Jan 21, 2010	15.65	15.73	15.50	15.61
1548	NYSE	EFR	Wed, Jan 20, 2010	15.41	15.61	15.31	15.60
1547	NYSE	EFR	Tue, Jan 19, 2010	15.29	15.41	15.20	15.39
1546	NYSE	EFR	Fri, Jan 15, 2010	15.23	15.33	15.21	15.26
1545	NYSE	EFR	Thu, Jan 14, 2010	15.24	15.28	15.18	15.28
1544	NYSE	EFR	Wed, Jan 13, 2010	15.02	15.20	15.02	15.20
1543	NYSE	EFR	Tue, Jan 12, 2010	14.96	15.12	14.94	15.05
1542	NYSE	EFR	Mon, Jan 11, 2010	14.91	15.01	14.90	14.94
1541	NYSE	EFR	Fri, Jan 8, 2010	14.78	14.91	14.77	14.84
1540	NYSE	EFR	Thu, Jan 7, 2010	14.71	14.76	14.69	14.75
1539	NYSE	EFR	Wed, Jan 6, 2010	14.67	14.74	14.63	14.67
1538	NYSE	EFR	Tue, Jan 5, 2010	14.50	14.69	14.50	14.65
1537	NYSE	EFR	Mon, Jan 4, 2010	14.74	14.75	14.52	14.58
1536	NYSE	EFR	Thu, Dec 31, 2009	14.80	14.86	14.43	14.58
1535	NYSE	EFR	Wed, Dec 30, 2009	14.91	14.96	14.75	14.76
1534	NYSE	EFR	Tue, Dec 29, 2009	14.88	14.93	14.79	14.85
1533	NYSE	EFR	Mon, Dec 28, 2009	15.00	15.08	14.93	14.97
1532	NYSE	EFR	Thu, Dec 24, 2009	15.00	15.00	14.90	14.98
1531	NYSE	EFR	Wed, Dec 23, 2009	14.94	15.01	14.88	14.90
1530	NYSE	EFR	Tue, Dec 22, 2009	14.91	14.99	14.80	14.91
1529	NYSE	EFR	Mon, Dec 21, 2009	14.99	15.06	14.92	14.92
1528	NYSE	EFR	Fri, Dec 18, 2009	14.69	14.86	14.65	14.86
1527	NYSE	EFR	Thu, Dec 17, 2009	14.61	14.69	14.58	14.67
1526	NYSE	EFR	Wed, Dec 16, 2009	14.59	14.67	14.55	14.65
1525	NYSE	EFR	Tue, Dec 15, 2009	14.50	14.61	14.39	14.51
1524	NYSE	EFR	Mon, Dec 14, 2009	14.48	14.59	14.44	14.57
1523	NYSE	EFR	Fri, Dec 11, 2009	14.44	14.44	14.33	14.39
1522	NYSE	EFR	Thu, Dec 10, 2009	14.43	14.43	14.25	14.31
1521	NYSE	EFR	Wed, Dec 9, 2009	14.24	14.31	14.19	14.25
1520	NYSE	EFR	Tue, Dec 8, 2009	14.27	14.36	14.17	14.28
1519	NYSE	EFR	Mon, Dec 7, 2009	14.32	14.45	14.32	14.43
1518	NYSE	EFR	Fri, Dec 4, 2009	14.22	14.40	14.22	14.40
1517	NYSE	EFR	Thu, Dec 3, 2009	14.11	14.17	14.10	14.16
1516	NYSE	EFR	Wed, Dec 2, 2009	14.04	14.14	14.04	14.14
1515	NYSE	EFR	Tue, Dec 1, 2009	13.92	14.06	13.92	14.03
1514	NYSE	EFR	Mon, Nov 30, 2009	13.81	13.89	13.78	13.89
1513	NYSE	EFR	Fri, Nov 27, 2009	13.69	13.83	13.64	13.76
1512	NYSE	EFR	Wed, Nov 25, 2009	13.74	13.90	13.71	13.90
1511	NYSE	EFR	Tue, Nov 24, 2009	13.66	13.76	13.65	13.70
1510	NYSE	EFR	Mon, Nov 23, 2009	13.76	13.84	13.65	13.70
1509	NYSE	EFR	Fri, Nov 20, 2009	13.77	13.84	13.76	13.83
1508	NYSE	EFR	Thu, Nov 19, 2009	13.74	13.83	13.72	13.75
1507	NYSE	EFR	Wed, Nov 18, 2009	13.76	13.87	13.76	13.79
1506	NYSE	EFR	Tue, Nov 17, 2009	13.74	13.76	13.65	13.71
1505	NYSE	EFR	Mon, Nov 16, 2009	13.84	13.84	13.68	13.69
1504	NYSE	EFR	Fri, Nov 13, 2009	13.28	13.89	13.27	13.86
1503	NYSE	EFR	Thu, Nov 12, 2009	13.46	13.78	13.45	13.76
1502	NYSE	EFR	Wed, Nov 11, 2009	13.56	13.56	13.36	13.44
1501	NYSE	EFR	Tue, Nov 10, 2009	13.56	13.57	13.45	13.46
1500	NYSE	EFR	Mon, Nov 9, 2009	13.54	13.57	13.49	13.50
1499	NYSE	EFR	Fri, Nov 6, 2009	13.35	13.50	13.31	13.45
1498	NYSE	EFR	Thu, Nov 5, 2009	13.28	13.36	13.25	13.35
1497	NYSE	EFR	Wed, Nov 4, 2009	13.23	13.24	13.18	13.23
1496	NYSE	EFR	Tue, Nov 3, 2009	13.16	13.17	13.03	13.12
1495	NYSE	EFR	Mon, Nov 2, 2009	13.01	13.18	12.95	13.18
1494	NYSE	EFR	Fri, Oct 30, 2009	13.36	13.36	12.98	12.98
1493	NYSE	EFR	Thu, Oct 29, 2009	12.76	13.20	12.75	13.20
1492	NYSE	EFR	Wed, Oct 28, 2009	13.98	13.98	12.77	12.89
1491	NYSE	EFR	Tue, Oct 27, 2009	13.92	13.99	13.85	13.87
1490	NYSE	EFR	Mon, Oct 26, 2009	14.17	14.18	13.90	14.01
1489	NYSE	EFR	Fri, Oct 23, 2009	13.90	13.93	13.85	13.88
1488	NYSE	EFR	Thu, Oct 22, 2009	13.87	13.90	13.74	13.90
1487	NYSE	EFR	Wed, Oct 21, 2009	13.88	13.92	13.70	13.81
1486	NYSE	EFR	Tue, Oct 20, 2009	13.87	13.93	13.78	13.86
1485	NYSE	EFR	Mon, Oct 19, 2009	13.61	13.67	13.34	13.67
1484	NYSE	EFR	Fri, Oct 16, 2009	13.08	13.26	13.00	13.26
1483	NYSE	EFR	Thu, Oct 15, 2009	13.14	13.15	13.05	13.06
1482	NYSE	EFR	Wed, Oct 14, 2009	13.15	13.21	13.12	13.21
1481	NYSE	EFR	Tue, Oct 13, 2009	13.10	13.14	13.04	13.14
1480	NYSE	EFR	Mon, Oct 12, 2009	13.18	13.21	13.08	13.10
1479	NYSE	EFR	Fri, Oct 9, 2009	13.19	13.21	13.12	13.18
1478	NYSE	EFR	Thu, Oct 8, 2009	13.15	13.21	13.10	13.18
1477	NYSE	EFR	Wed, Oct 7, 2009	13.03	13.15	13.02	13.11
1476	NYSE	EFR	Tue, Oct 6, 2009	13.22	13.25	13.03	13.05
1475	NYSE	EFR	Mon, Oct 5, 2009	12.99	13.15	12.98	13.13
1474	NYSE	EFR	Fri, Oct 2, 2009	12.97	13.03	12.90	12.99
1473	NYSE	EFR	Thu, Oct 1, 2009	13.20	13.25	13.00	13.00
1472	NYSE	EFR	Wed, Sep 30, 2009	13.49	13.49	13.10	13.23
1471	NYSE	EFR	Tue, Sep 29, 2009	13.25	13.25	13.11	13.19
1470	NYSE	EFR	Mon, Sep 28, 2009	13.20	13.25	13.15	13.18
1469	NYSE	EFR	Fri, Sep 25, 2009	13.04	13.23	13.04	13.15
1468	NYSE	EFR	Thu, Sep 24, 2009	13.18	13.18	13.08	13.10
1467	NYSE	EFR	Wed, Sep 23, 2009	13.20	13.22	13.11	13.14
1466	NYSE	EFR	Tue, Sep 22, 2009	13.13	13.15	13.03	13.15
1465	NYSE	EFR	Mon, Sep 21, 2009	13.00	13.07	12.95	13.03
1464	NYSE	EFR	Fri, Sep 18, 2009	12.82	12.99	12.79	12.99
1463	NYSE	EFR	Thu, Sep 17, 2009	12.84	12.90	12.79	12.81
1462	NYSE	EFR	Wed, Sep 16, 2009	12.71	12.80	12.71	12.77
1461	NYSE	EFR	Tue, Sep 15, 2009	12.64	12.74	12.59	12.68
1460	NYSE	EFR	Mon, Sep 14, 2009	12.38	12.57	12.34	12.54
1459	NYSE	EFR	Fri, Sep 11, 2009	12.32	12.42	12.31	12.34
1458	NYSE	EFR	Thu, Sep 10, 2009	12.23	12.42	12.23	12.35
1457	NYSE	EFR	Wed, Sep 9, 2009	12.20	12.32	12.20	12.23
1456	NYSE	EFR	Tue, Sep 8, 2009	12.26	12.32	12.16	12.16
1455	NYSE	EFR	Fri, Sep 4, 2009	12.11	12.17	12.01	12.12
1454	NYSE	EFR	Thu, Sep 3, 2009	11.92	12.07	11.92	12.03
1453	NYSE	EFR	Wed, Sep 2, 2009	11.93	11.95	11.87	11.92
1452	NYSE	EFR	Tue, Sep 1, 2009	12.04	12.06	11.89	11.91
1451	NYSE	EFR	Mon, Aug 31, 2009	12.10	12.12	11.97	12.06
1450	NYSE	EFR	Fri, Aug 28, 2009	11.93	12.07	11.93	12.07
1449	NYSE	EFR	Thu, Aug 27, 2009	11.99	12.05	11.84	11.93
1448	NYSE	EFR	Wed, Aug 26, 2009	11.85	11.99	11.84	11.95
1447	NYSE	EFR	Tue, Aug 25, 2009	11.88	11.91	11.81	11.91
1446	NYSE	EFR	Mon, Aug 24, 2009	11.74	11.86	11.73	11.75
1445	NYSE	EFR	Fri, Aug 21, 2009	11.72	11.75	11.59	11.68
1444	NYSE	EFR	Thu, Aug 20, 2009	11.71	11.77	11.56	11.58
1443	NYSE	EFR	Wed, Aug 19, 2009	11.87	11.95	11.72	11.75
1442	NYSE	EFR	Tue, Aug 18, 2009	11.79	11.96	11.78	11.94
1441	NYSE	EFR	Mon, Aug 17, 2009	12.06	12.08	11.72	11.75
1440	NYSE	EFR	Fri, Aug 14, 2009	12.11	12.25	12.11	12.21
1439	NYSE	EFR	Thu, Aug 13, 2009	12.14	12.15	11.94	12.15
1438	NYSE	EFR	Wed, Aug 12, 2009	11.78	12.02	11.78	11.99
1437	NYSE	EFR	Tue, Aug 11, 2009	12.32	12.32	11.81	11.82
1436	NYSE	EFR	Mon, Aug 10, 2009	12.28	12.32	12.10	12.28
1435	NYSE	EFR	Fri, Aug 7, 2009	12.10	12.34	12.10	12.22
1434	NYSE	EFR	Thu, Aug 6, 2009	12.54	12.54	12.03	12.06
1433	NYSE	EFR	Wed, Aug 5, 2009	12.32	12.45	12.22	12.30
1432	NYSE	EFR	Tue, Aug 4, 2009	12.29	12.40	12.22	12.26
1431	NYSE	EFR	Mon, Aug 3, 2009	12.56	12.57	12.18	12.19
1430	NYSE	EFR	Fri, Jul 31, 2009	12.09	12.22	11.91	12.20
1429	NYSE	EFR	Thu, Jul 30, 2009	11.49	11.77	11.47	11.77
1428	NYSE	EFR	Wed, Jul 29, 2009	11.35	11.49	11.31	11.48
1427	NYSE	EFR	Tue, Jul 28, 2009	11.33	11.40	11.24	11.30
1426	NYSE	EFR	Mon, Jul 27, 2009	11.11	11.38	11.01	11.38
1425	NYSE	EFR	Fri, Jul 24, 2009	10.89	11.07	10.89	11.07
1424	NYSE	EFR	Thu, Jul 23, 2009	10.80	11.00	10.80	10.96
1423	NYSE	EFR	Wed, Jul 22, 2009	10.79	10.88	10.77	10.83
1422	NYSE	EFR	Tue, Jul 21, 2009	10.83	10.93	10.73	10.82
1421	NYSE	EFR	Mon, Jul 20, 2009	10.77	10.85	10.77	10.78
1420	NYSE	EFR	Fri, Jul 17, 2009	11.00	11.00	10.76	10.76
1419	NYSE	EFR	Thu, Jul 16, 2009	10.80	10.82	10.72	10.76
1418	NYSE	EFR	Wed, Jul 15, 2009	10.67	10.81	10.63	10.76
1417	NYSE	EFR	Tue, Jul 14, 2009	10.61	10.63	10.55	10.63
1416	NYSE	EFR	Mon, Jul 13, 2009	10.45	10.62	10.45	10.61
1415	NYSE	EFR	Fri, Jul 10, 2009	10.43	10.51	10.40	10.42
1414	NYSE	EFR	Thu, Jul 9, 2009	10.46	10.54	10.42	10.44
1413	NYSE	EFR	Wed, Jul 8, 2009	10.44	10.50	10.40	10.45
1412	NYSE	EFR	Tue, Jul 7, 2009	10.45	10.50	10.44	10.44
1411	NYSE	EFR	Mon, Jul 6, 2009	10.53	10.53	10.45	10.45
1410	NYSE	EFR	Thu, Jul 2, 2009	10.54	10.63	10.50	10.55
1409	NYSE	EFR	Wed, Jul 1, 2009	10.60	10.68	10.43	10.66
1408	NYSE	EFR	Tue, Jun 30, 2009	10.64	10.68	10.41	10.51
1407	NYSE	EFR	Mon, Jun 29, 2009	10.50	10.59	10.46	10.59
1406	NYSE	EFR	Fri, Jun 26, 2009	10.51	10.58	10.46	10.46
1405	NYSE	EFR	Thu, Jun 25, 2009	10.40	10.54	10.34	10.54
1404	NYSE	EFR	Wed, Jun 24, 2009	10.27	10.37	10.25	10.35
1403	NYSE	EFR	Tue, Jun 23, 2009	10.37	10.43	10.30	10.32
1402	NYSE	EFR	Mon, Jun 22, 2009	10.59	10.60	10.41	10.43
1401	NYSE	EFR	Fri, Jun 19, 2009	10.46	10.69	10.45	10.63
1400	NYSE	EFR	Thu, Jun 18, 2009	10.64	10.73	10.63	10.64
1399	NYSE	EFR	Wed, Jun 17, 2009	10.71	10.77	10.60	10.67
1398	NYSE	EFR	Tue, Jun 16, 2009	10.64	10.75	10.64	10.65
1397	NYSE	EFR	Mon, Jun 15, 2009	10.83	10.85	10.66	10.66
1396	NYSE	EFR	Fri, Jun 12, 2009	10.83	10.96	10.77	10.92
1395	NYSE	EFR	Thu, Jun 11, 2009	10.77	10.87	10.67	10.85
1394	NYSE	EFR	Wed, Jun 10, 2009	10.69	10.81	10.65	10.77
1393	NYSE	EFR	Tue, Jun 9, 2009	10.53	10.64	10.50	10.59
1392	NYSE	EFR	Mon, Jun 8, 2009	10.68	10.68	10.50	10.51
1391	NYSE	EFR	Fri, Jun 5, 2009	11.06	11.06	10.60	10.62
1390	NYSE	EFR	Thu, Jun 4, 2009	10.61	10.83	10.61	10.79
1389	NYSE	EFR	Wed, Jun 3, 2009	10.54	10.61	10.50	10.54
1388	NYSE	EFR	Tue, Jun 2, 2009	10.79	10.79	10.53	10.55
1387	NYSE	EFR	Mon, Jun 1, 2009	10.44	10.77	10.44	10.69
1386	NYSE	EFR	Fri, May 29, 2009	10.37	10.44	10.28	10.41
1385	NYSE	EFR	Thu, May 28, 2009	10.25	10.40	10.25	10.30
1384	NYSE	EFR	Wed, May 27, 2009	10.28	10.33	10.22	10.26
1383	NYSE	EFR	Tue, May 26, 2009	10.17	10.27	10.13	10.27
1382	NYSE	EFR	Fri, May 22, 2009	10.12	10.15	10.12	10.13
1381	NYSE	EFR	Thu, May 21, 2009	10.17	10.17	10.08	10.12
1380	NYSE	EFR	Wed, May 20, 2009	10.08	10.20	10.07	10.18
1379	NYSE	EFR	Tue, May 19, 2009	10.08	10.21	10.00	10.07
1378	NYSE	EFR	Mon, May 18, 2009	9.72	10.01	9.72	10.01
1377	NYSE	EFR	Fri, May 15, 2009	9.70	9.78	9.61	9.71
1376	NYSE	EFR	Thu, May 14, 2009	9.52	9.75	9.52	9.70
1375	NYSE	EFR	Wed, May 13, 2009	9.90	9.90	9.51	9.58
1374	NYSE	EFR	Tue, May 12, 2009	10.12	10.12	9.95	9.98
1373	NYSE	EFR	Mon, May 11, 2009	10.10	10.10	9.96	10.05
1372	NYSE	EFR	Fri, May 8, 2009	9.59	10.15	9.58	10.09
1371	NYSE	EFR	Thu, May 7, 2009	10.14	10.14	9.95	10.01
1370	NYSE	EFR	Wed, May 6, 2009	9.86	10.00	9.86	10.00
1369	NYSE	EFR	Tue, May 5, 2009	9.92	9.93	9.75	9.90
1368	NYSE	EFR	Mon, May 4, 2009	9.79	9.88	9.79	9.86
1367	NYSE	EFR	Fri, May 1, 2009	9.64	9.77	9.63	9.70
1366	NYSE	EFR	Thu, Apr 30, 2009	9.52	9.63	9.49	9.62
1365	NYSE	EFR	Wed, Apr 29, 2009	9.44	9.58	9.44	9.49
1364	NYSE	EFR	Tue, Apr 28, 2009	9.42	9.52	9.42	9.45
1363	NYSE	EFR	Mon, Apr 27, 2009	9.54	9.54	9.41	9.47
1362	NYSE	EFR	Fri, Apr 24, 2009	9.45	9.52	9.44	9.52
1361	NYSE	EFR	Thu, Apr 23, 2009	9.50	9.53	9.41	9.50
1360	NYSE	EFR	Wed, Apr 22, 2009	9.30	9.45	9.28	9.41
1359	NYSE	EFR	Tue, Apr 21, 2009	9.14	9.39	9.14	9.39
1358	NYSE	EFR	Mon, Apr 20, 2009	9.59	9.59	9.20	9.40
1357	NYSE	EFR	Fri, Apr 17, 2009	9.27	9.49	9.19	9.44
1356	NYSE	EFR	Thu, Apr 16, 2009	8.86	9.06	8.86	8.99
1355	NYSE	EFR	Wed, Apr 15, 2009	8.51	8.79	8.51	8.79
1354	NYSE	EFR	Tue, Apr 14, 2009	8.51	8.69	8.51	8.55
1353	NYSE	EFR	Mon, Apr 13, 2009	8.58	8.76	8.58	8.61
1352	NYSE	EFR	Thu, Apr 9, 2009	8.59	8.66	8.47	8.58
1351	NYSE	EFR	Wed, Apr 8, 2009	8.33	8.60	8.33	8.53
1350	NYSE	EFR	Tue, Apr 7, 2009	8.39	8.41	8.31	8.34
1349	NYSE	EFR	Mon, Apr 6, 2009	8.47	8.47	8.30	8.42
1348	NYSE	EFR	Fri, Apr 3, 2009	8.57	8.63	8.46	8.53
1347	NYSE	EFR	Thu, Apr 2, 2009	8.52	8.68	8.50	8.55
1346	NYSE	EFR	Wed, Apr 1, 2009	8.30	8.51	8.19	8.47
1345	NYSE	EFR	Tue, Mar 31, 2009	8.02	8.35	8.02	8.35
1344	NYSE	EFR	Mon, Mar 30, 2009	8.28	8.29	8.00	8.03
1343	NYSE	EFR	Fri, Mar 27, 2009	8.41	8.45	8.33	8.33
1342	NYSE	EFR	Thu, Mar 26, 2009	8.41	8.47	8.33	8.42
1341	NYSE	EFR	Wed, Mar 25, 2009	8.43	8.46	8.36	8.37
1340	NYSE	EFR	Tue, Mar 24, 2009	8.34	8.42	8.21	8.42
1339	NYSE	EFR	Mon, Mar 23, 2009	8.12	8.36	8.12	8.31
1338	NYSE	EFR	Fri, Mar 20, 2009	8.27	8.35	7.99	8.09
1337	NYSE	EFR	Thu, Mar 19, 2009	8.37	8.39	8.24	8.25
1336	NYSE	EFR	Wed, Mar 18, 2009	8.34	8.39	8.25	8.37
1335	NYSE	EFR	Tue, Mar 17, 2009	8.37	8.37	8.22	8.33
1334	NYSE	EFR	Mon, Mar 16, 2009	8.39	8.48	8.30	8.37
1333	NYSE	EFR	Fri, Mar 13, 2009	8.34	8.41	8.14	8.35
1332	NYSE	EFR	Thu, Mar 12, 2009	8.04	8.48	7.89	8.40
1331	NYSE	EFR	Wed, Mar 11, 2009	7.60	8.03	7.51	7.93
1330	NYSE	EFR	Tue, Mar 10, 2009	7.12	7.43	7.07	7.43
1329	NYSE	EFR	Mon, Mar 9, 2009	7.06	7.15	7.00	7.06
1328	NYSE	EFR	Fri, Mar 6, 2009	7.51	7.51	7.12	7.16
1327	NYSE	EFR	Thu, Mar 5, 2009	7.77	7.77	7.50	7.52
1326	NYSE	EFR	Wed, Mar 4, 2009	7.77	7.84	7.66	7.77
1325	NYSE	EFR	Tue, Mar 3, 2009	7.78	7.98	7.75	7.76
1324	NYSE	EFR	Mon, Mar 2, 2009	8.53	8.54	7.81	7.95
1323	NYSE	EFR	Fri, Feb 27, 2009	8.85	8.85	8.20	8.48
1322	NYSE	EFR	Thu, Feb 26, 2009	8.08	8.22	8.08	8.15
1321	NYSE	EFR	Wed, Feb 25, 2009	8.09	8.23	8.09	8.13
1320	NYSE	EFR	Tue, Feb 24, 2009	7.95	8.20	7.78	8.12
1319	NYSE	EFR	Mon, Feb 23, 2009	7.94	7.99	7.85	7.85
1318	NYSE	EFR	Fri, Feb 20, 2009	8.15	8.15	7.85	7.96
1317	NYSE	EFR	Thu, Feb 19, 2009	8.34	8.40	8.18	8.22
1316	NYSE	EFR	Wed, Feb 18, 2009	8.43	8.52	8.00	8.27
1315	NYSE	EFR	Tue, Feb 17, 2009	8.77	8.77	8.43	8.48
1314	NYSE	EFR	Fri, Feb 13, 2009	8.90	8.98	8.87	8.89
1313	NYSE	EFR	Thu, Feb 12, 2009	9.04	9.05	8.87	8.95
1312	NYSE	EFR	Wed, Feb 11, 2009	9.06	9.21	9.06	9.15
1311	NYSE	EFR	Tue, Feb 10, 2009	9.25	9.28	9.15	9.15
1310	NYSE	EFR	Mon, Feb 9, 2009	9.29	9.31	9.13	9.28
1309	NYSE	EFR	Fri, Feb 6, 2009	9.10	9.30	9.08	9.29
1308	NYSE	EFR	Thu, Feb 5, 2009	9.10	9.15	9.00	9.05
1307	NYSE	EFR	Wed, Feb 4, 2009	9.38	9.40	9.10	9.16
1306	NYSE	EFR	Tue, Feb 3, 2009	8.97	9.29	8.90	9.27
1305	NYSE	EFR	Mon, Feb 2, 2009	9.09	9.09	8.85	8.95
1304	NYSE	EFR	Fri, Jan 30, 2009	8.78	8.90	8.67	8.90
1303	NYSE	EFR	Thu, Jan 29, 2009	8.62	8.91	8.62	8.67
1302	NYSE	EFR	Wed, Jan 28, 2009	8.63	8.76	8.63	8.64
1301	NYSE	EFR	Tue, Jan 27, 2009	8.84	8.84	8.46	8.56
1300	NYSE	EFR	Mon, Jan 26, 2009	8.42	8.57	8.42	8.49
1299	NYSE	EFR	Fri, Jan 23, 2009	8.31	8.48	8.31	8.46
1298	NYSE	EFR	Thu, Jan 22, 2009	8.24	8.46	8.24	8.38
1297	NYSE	EFR	Wed, Jan 21, 2009	8.37	8.58	8.31	8.33
1296	NYSE	EFR	Tue, Jan 20, 2009	8.53	8.53	8.40	8.40
1295	NYSE	EFR	Fri, Jan 16, 2009	8.35	8.53	8.33	8.50
1294	NYSE	EFR	Thu, Jan 15, 2009	8.31	8.49	8.21	8.28
1293	NYSE	EFR	Wed, Jan 14, 2009	8.51	8.54	8.26	8.40
1292	NYSE	EFR	Tue, Jan 13, 2009	8.61	8.77	8.55	8.63
1291	NYSE	EFR	Mon, Jan 12, 2009	8.80	8.86	8.69	8.69
1290	NYSE	EFR	Fri, Jan 9, 2009	8.95	8.97	8.70	8.81
1289	NYSE	EFR	Thu, Jan 8, 2009	8.75	8.90	8.66	8.88
1288	NYSE	EFR	Wed, Jan 7, 2009	8.71	9.01	8.71	8.86
1287	NYSE	EFR	Tue, Jan 6, 2009	8.80	8.99	8.73	8.96
1286	NYSE	EFR	Mon, Jan 5, 2009	8.22	8.80	8.22	8.73
1285	NYSE	EFR	Fri, Jan 2, 2009	7.80	8.33	7.80	8.33
1284	NYSE	EFR	Wed, Dec 31, 2008	7.65	7.95	7.61	7.80
1283	NYSE	EFR	Tue, Dec 30, 2008	7.68	7.90	7.62	7.67
1282	NYSE	EFR	Mon, Dec 29, 2008	7.70	7.84	7.70	7.75
1281	NYSE	EFR	Fri, Dec 26, 2008	7.70	7.82	7.63	7.76
1280	NYSE	EFR	Wed, Dec 24, 2008	7.93	7.99	7.75	7.80
1279	NYSE	EFR	Tue, Dec 23, 2008	7.56	7.89	7.56	7.84
1278	NYSE	EFR	Mon, Dec 22, 2008	7.75	7.77	7.55	7.56
1277	NYSE	EFR	Fri, Dec 19, 2008	7.70	7.81	7.62	7.68
1276	NYSE	EFR	Thu, Dec 18, 2008	7.27	7.66	7.27	7.61
1275	NYSE	EFR	Wed, Dec 17, 2008	7.07	7.31	6.96	7.31
1274	NYSE	EFR	Tue, Dec 16, 2008	6.84	7.08	6.81	7.07
1273	NYSE	EFR	Mon, Dec 15, 2008	6.85	6.87	6.70	6.79
1272	NYSE	EFR	Fri, Dec 12, 2008	6.82	7.00	6.69	6.86
1271	NYSE	EFR	Thu, Dec 11, 2008	7.00	7.10	6.87	6.95
1270	NYSE	EFR	Wed, Dec 10, 2008	7.00	7.26	6.89	7.07
1269	NYSE	EFR	Tue, Dec 9, 2008	7.06	7.19	6.76	6.96
1268	NYSE	EFR	Mon, Dec 8, 2008	7.18	7.41	7.10	7.10
1267	NYSE	EFR	Fri, Dec 5, 2008	7.29	7.29	7.06	7.21
1266	NYSE	EFR	Thu, Dec 4, 2008	7.60	7.60	7.38	7.41
1265	NYSE	EFR	Wed, Dec 3, 2008	7.56	7.66	7.44	7.61
1264	NYSE	EFR	Tue, Dec 2, 2008	7.40	7.77	7.39	7.61
1263	NYSE	EFR	Mon, Dec 1, 2008	7.29	7.75	7.29	7.38
1262	NYSE	EFR	Fri, Nov 28, 2008	8.00	8.00	7.70	7.70
1261	NYSE	EFR	Wed, Nov 26, 2008	7.52	7.86	7.52	7.83
1260	NYSE	EFR	Tue, Nov 25, 2008	7.46	7.61	7.40	7.56
1259	NYSE	EFR	Mon, Nov 24, 2008	7.10	7.47	7.05	7.42
1258	NYSE	EFR	Fri, Nov 21, 2008	7.22	7.45	6.77	6.99
1257	NYSE	EFR	Thu, Nov 20, 2008	7.57	7.62	7.27	7.27
1256	NYSE	EFR	Wed, Nov 19, 2008	8.13	8.13	7.66	7.94
1255	NYSE	EFR	Tue, Nov 18, 2008	8.60	8.65	8.20	8.21
1254	NYSE	EFR	Mon, Nov 17, 2008	8.75	9.01	8.55	8.55
1253	NYSE	EFR	Fri, Nov 14, 2008	8.93	9.06	8.76	8.85
1252	NYSE	EFR	Thu, Nov 13, 2008	8.75	9.03	8.65	8.99
1251	NYSE	EFR	Wed, Nov 12, 2008	9.00	9.01	8.75	8.78
1250	NYSE	EFR	Tue, Nov 11, 2008	9.26	9.34	9.00	9.01
1249	NYSE	EFR	Mon, Nov 10, 2008	9.63	9.67	9.35	9.45
1248	NYSE	EFR	Fri, Nov 7, 2008	9.78	9.87	9.64	9.72
1247	NYSE	EFR	Thu, Nov 6, 2008	9.73	9.80	9.61	9.80
1246	NYSE	EFR	Wed, Nov 5, 2008	10.00	10.05	9.70	9.76
1245	NYSE	EFR	Tue, Nov 4, 2008	9.75	9.95	9.75	9.89
1244	NYSE	EFR	Mon, Nov 3, 2008	9.61	9.82	9.57	9.75
1243	NYSE	EFR	Fri, Oct 31, 2008	9.65	9.77	9.45	9.48
1242	NYSE	EFR	Thu, Oct 30, 2008	9.50	9.56	9.35	9.56
1241	NYSE	EFR	Wed, Oct 29, 2008	9.38	9.38	9.20	9.23
1240	NYSE	EFR	Tue, Oct 28, 2008	9.47	9.47	9.06	9.19
1239	NYSE	EFR	Mon, Oct 27, 2008	9.01	9.15	9.00	9.10
1238	NYSE	EFR	Fri, Oct 24, 2008	8.99	9.37	8.93	9.20
1237	NYSE	EFR	Thu, Oct 23, 2008	9.75	9.75	9.35	9.40
1236	NYSE	EFR	Wed, Oct 22, 2008	9.98	9.98	9.35	9.79
1235	NYSE	EFR	Tue, Oct 21, 2008	10.00	10.19	9.78	10.01
1234	NYSE	EFR	Mon, Oct 20, 2008	9.86	10.17	9.86	10.11
1233	NYSE	EFR	Fri, Oct 17, 2008	9.13	9.99	9.10	9.87
1232	NYSE	EFR	Thu, Oct 16, 2008	9.40	9.72	9.10	9.59
1231	NYSE	EFR	Wed, Oct 15, 2008	10.02	10.09	9.27	9.49
1230	NYSE	EFR	Tue, Oct 14, 2008	10.79	11.40	10.15	10.20
1229	NYSE	EFR	Mon, Oct 13, 2008	9.69	10.60	9.50	10.25
1228	NYSE	EFR	Fri, Oct 10, 2008	8.79	9.70	7.80	8.99
1227	NYSE	EFR	Thu, Oct 9, 2008	9.35	9.80	8.71	8.88
1226	NYSE	EFR	Wed, Oct 8, 2008	9.81	9.92	9.20	9.45
1225	NYSE	EFR	Tue, Oct 7, 2008	10.35	10.46	9.95	10.10
1224	NYSE	EFR	Mon, Oct 6, 2008	10.86	10.87	10.09	10.40
1223	NYSE	EFR	Fri, Oct 3, 2008	11.00	11.73	10.94	11.22
1222	NYSE	EFR	Thu, Oct 2, 2008	11.24	11.25	10.69	10.96
1221	NYSE	EFR	Wed, Oct 1, 2008	10.81	11.24	10.63	11.16
1220	NYSE	EFR	Tue, Sep 30, 2008	10.71	10.98	10.45	10.90
1219	NYSE	EFR	Mon, Sep 29, 2008	11.75	11.75	10.18	10.27
1218	NYSE	EFR	Fri, Sep 26, 2008	11.89	12.04	11.68	11.99
1217	NYSE	EFR	Thu, Sep 25, 2008	11.99	12.28	11.85	12.28
1216	NYSE	EFR	Wed, Sep 24, 2008	12.14	12.16	11.85	11.95
1215	NYSE	EFR	Tue, Sep 23, 2008	12.40	12.40	11.80	12.05
1214	NYSE	EFR	Mon, Sep 22, 2008	12.88	12.88	12.16	12.41
1213	NYSE	EFR	Fri, Sep 19, 2008	11.70	12.75	11.70	12.75
1212	NYSE	EFR	Thu, Sep 18, 2008	11.30	11.52	10.90	11.52
1211	NYSE	EFR	Wed, Sep 17, 2008	12.15	12.15	11.03	11.26
1210	NYSE	EFR	Tue, Sep 16, 2008	12.66	12.66	12.11	12.33
1209	NYSE	EFR	Mon, Sep 15, 2008	13.13	13.13	12.66	12.71
1208	NYSE	EFR	Fri, Sep 12, 2008	13.15	13.22	13.15	13.20
1207	NYSE	EFR	Thu, Sep 11, 2008	13.30	13.32	13.18	13.22
1206	NYSE	EFR	Wed, Sep 10, 2008	13.48	13.48	13.30	13.33
1205	NYSE	EFR	Tue, Sep 9, 2008	13.46	13.50	13.39	13.44
1204	NYSE	EFR	Mon, Sep 8, 2008	13.64	13.64	13.43	13.49
1203	NYSE	EFR	Fri, Sep 5, 2008	13.50	13.50	13.40	13.49
1202	NYSE	EFR	Thu, Sep 4, 2008	13.63	13.63	13.50	13.50
1201	NYSE	EFR	Wed, Sep 3, 2008	13.66	13.69	13.53	13.59
1200	NYSE	EFR	Tue, Sep 2, 2008	13.56	13.68	13.55	13.68
1199	NYSE	EFR	Fri, Aug 29, 2008	13.54	13.58	13.48	13.48
1198	NYSE	EFR	Thu, Aug 28, 2008	13.44	13.64	13.44	13.51
1197	NYSE	EFR	Wed, Aug 27, 2008	13.48	13.54	13.44	13.45
1196	NYSE	EFR	Tue, Aug 26, 2008	13.48	13.57	13.45	13.56
1195	NYSE	EFR	Mon, Aug 25, 2008	13.44	13.54	13.43	13.50
1194	NYSE	EFR	Fri, Aug 22, 2008	13.39	13.53	13.36	13.53
1193	NYSE	EFR	Thu, Aug 21, 2008	13.39	13.42	13.03	13.37
1192	NYSE	EFR	Wed, Aug 20, 2008	13.37	13.53	13.37	13.50
1191	NYSE	EFR	Tue, Aug 19, 2008	13.60	13.62	13.53	13.55
1190	NYSE	EFR	Mon, Aug 18, 2008	13.64	13.68	13.55	13.58
1189	NYSE	EFR	Fri, Aug 15, 2008	13.67	13.67	13.57	13.65
1188	NYSE	EFR	Thu, Aug 14, 2008	13.60	13.70	13.59	13.64
1187	NYSE	EFR	Wed, Aug 13, 2008	13.65	13.70	13.60	13.60
1186	NYSE	EFR	Tue, Aug 12, 2008	13.67	13.67	13.58	13.58
1185	NYSE	EFR	Mon, Aug 11, 2008	13.60	13.75	13.60	13.67
1184	NYSE	EFR	Fri, Aug 8, 2008	13.50	13.70	13.45	13.66
1183	NYSE	EFR	Thu, Aug 7, 2008	13.71	13.71	13.52	13.53
1182	NYSE	EFR	Wed, Aug 6, 2008	13.73	13.82	13.70	13.71
1181	NYSE	EFR	Tue, Aug 5, 2008	13.77	13.84	13.73	13.78
1180	NYSE	EFR	Mon, Aug 4, 2008	13.81	13.88	13.74	13.79
1179	NYSE	EFR	Fri, Aug 1, 2008	13.70	13.88	13.68	13.88
1178	NYSE	EFR	Thu, Jul 31, 2008	13.71	13.78	13.67	13.67
1177	NYSE	EFR	Wed, Jul 30, 2008	13.82	13.88	13.73	13.73
1176	NYSE	EFR	Tue, Jul 29, 2008	13.74	13.96	13.74	13.77
1175	NYSE	EFR	Mon, Jul 28, 2008	13.83	13.98	13.70	13.70
1174	NYSE	EFR	Fri, Jul 25, 2008	13.86	13.86	13.77	13.77
1173	NYSE	EFR	Thu, Jul 24, 2008	13.91	13.95	13.77	13.79
1172	NYSE	EFR	Wed, Jul 23, 2008	13.95	14.01	13.83	13.98
1171	NYSE	EFR	Tue, Jul 22, 2008	13.76	13.96	13.68	13.96
1170	NYSE	EFR	Mon, Jul 21, 2008	13.84	13.86	13.80	13.86
1169	NYSE	EFR	Fri, Jul 18, 2008	13.81	13.85	13.78	13.83
1168	NYSE	EFR	Thu, Jul 17, 2008	13.60	13.84	13.60	13.84
1167	NYSE	EFR	Wed, Jul 16, 2008	13.30	13.56	13.30	13.54
1166	NYSE	EFR	Tue, Jul 15, 2008	13.53	13.58	13.19	13.30
1165	NYSE	EFR	Mon, Jul 14, 2008	13.92	13.92	13.72	13.72
1164	NYSE	EFR	Fri, Jul 11, 2008	13.85	13.98	13.83	13.90
1163	NYSE	EFR	Thu, Jul 10, 2008	13.98	14.10	13.91	14.00
1162	NYSE	EFR	Wed, Jul 9, 2008	13.85	14.20	13.85	14.05
1161	NYSE	EFR	Tue, Jul 8, 2008	13.95	13.97	13.84	13.85
1160	NYSE	EFR	Mon, Jul 7, 2008	14.20	14.30	13.93	13.98
1159	NYSE	EFR	Thu, Jul 3, 2008	14.24	14.36	14.21	14.22
1158	NYSE	EFR	Wed, Jul 2, 2008	14.31	14.35	14.23	14.31
1157	NYSE	EFR	Tue, Jul 1, 2008	14.28	14.35	14.23	14.32
1156	NYSE	EFR	Mon, Jun 30, 2008	14.31	14.37	14.27	14.30
1155	NYSE	EFR	Fri, Jun 27, 2008	14.52	14.55	14.29	14.29
1154	NYSE	EFR	Thu, Jun 26, 2008	14.65	14.65	14.47	14.47
1153	NYSE	EFR	Wed, Jun 25, 2008	14.50	14.73	14.50	14.66
1152	NYSE	EFR	Tue, Jun 24, 2008	14.82	14.82	14.55	14.61
1151	NYSE	EFR	Mon, Jun 23, 2008	14.85	14.89	14.80	14.80
1150	NYSE	EFR	Fri, Jun 20, 2008	14.86	14.86	14.80	14.85
1149	NYSE	EFR	Thu, Jun 19, 2008	15.00	15.00	14.82	14.86
1148	NYSE	EFR	Wed, Jun 18, 2008	15.05	15.08	14.98	15.00
1147	NYSE	EFR	Tue, Jun 17, 2008	14.91	15.04	14.91	15.03
1146	NYSE	EFR	Mon, Jun 16, 2008	14.91	14.92	14.86	14.88
1145	NYSE	EFR	Fri, Jun 13, 2008	14.91	14.98	14.90	14.90
1144	NYSE	EFR	Thu, Jun 12, 2008	14.90	14.98	14.87	14.90
1143	NYSE	EFR	Wed, Jun 11, 2008	14.95	15.02	14.86	14.86
1142	NYSE	EFR	Tue, Jun 10, 2008	14.95	15.01	14.95	14.96
1141	NYSE	EFR	Mon, Jun 9, 2008	15.06	15.08	14.95	14.95
1140	NYSE	EFR	Fri, Jun 6, 2008	15.05	15.09	15.02	15.05
1139	NYSE	EFR	Thu, Jun 5, 2008	15.04	15.13	15.02	15.08
1138	NYSE	EFR	Wed, Jun 4, 2008	15.00	15.07	15.00	15.05
1137	NYSE	EFR	Tue, Jun 3, 2008	15.10	15.10	15.00	15.04
1136	NYSE	EFR	Mon, Jun 2, 2008	14.98	15.11	14.96	15.11
1135	NYSE	EFR	Fri, May 30, 2008	14.93	15.02	14.90	14.97
1134	NYSE	EFR	Thu, May 29, 2008	14.93	15.02	14.89	14.97
1133	NYSE	EFR	Wed, May 28, 2008	15.04	15.09	14.93	14.93
1132	NYSE	EFR	Tue, May 27, 2008	14.97	15.05	14.95	15.00
1131	NYSE	EFR	Fri, May 23, 2008	14.86	15.04	14.85	15.01
1130	NYSE	EFR	Thu, May 22, 2008	14.86	14.98	14.82	14.95
1129	NYSE	EFR	Wed, May 21, 2008	14.82	14.84	14.77	14.83
1128	NYSE	EFR	Tue, May 20, 2008	14.80	14.88	14.80	14.82
1127	NYSE	EFR	Mon, May 19, 2008	15.05	15.05	14.78	14.80
1126	NYSE	EFR	Fri, May 16, 2008	15.05	15.10	14.93	14.95
1125	NYSE	EFR	Thu, May 15, 2008	14.96	15.02	14.94	14.98
1124	NYSE	EFR	Wed, May 14, 2008	15.08	15.10	14.95	14.97
1123	NYSE	EFR	Tue, May 13, 2008	15.09	15.12	15.00	15.11
1122	NYSE	EFR	Mon, May 12, 2008	15.14	15.17	15.07	15.11
1121	NYSE	EFR	Fri, May 9, 2008	15.15	15.19	15.12	15.16
1120	NYSE	EFR	Thu, May 8, 2008	15.00	15.17	14.98	15.17
1119	NYSE	EFR	Wed, May 7, 2008	14.95	15.04	14.94	15.01
1118	NYSE	EFR	Tue, May 6, 2008	14.93	15.03	14.85	14.97
1117	NYSE	EFR	Mon, May 5, 2008	14.96	15.03	14.93	14.93
1116	NYSE	EFR	Fri, May 2, 2008	15.02	15.10	14.98	15.00
1115	NYSE	EFR	Thu, May 1, 2008	14.96	15.04	14.96	14.98
1114	NYSE	EFR	Wed, Apr 30, 2008	15.06	15.08	14.94	14.96
1113	NYSE	EFR	Tue, Apr 29, 2008	15.06	15.07	14.95	15.02
1112	NYSE	EFR	Mon, Apr 28, 2008	15.05	15.13	14.99	15.01
1111	NYSE	EFR	Fri, Apr 25, 2008	15.12	15.19	14.95	14.97
1110	NYSE	EFR	Thu, Apr 24, 2008	14.90	15.06	14.83	15.00
1109	NYSE	EFR	Wed, Apr 23, 2008	14.73	14.92	14.70	14.90
1108	NYSE	EFR	Tue, Apr 22, 2008	14.57	14.75	14.52	14.73
1107	NYSE	EFR	Mon, Apr 21, 2008	14.61	14.61	14.48	14.50
1106	NYSE	EFR	Fri, Apr 18, 2008	14.32	14.60	14.29	14.57
1105	NYSE	EFR	Thu, Apr 17, 2008	14.25	14.35	14.25	14.32
1104	NYSE	EFR	Wed, Apr 16, 2008	14.33	14.39	14.28	14.29
1103	NYSE	EFR	Tue, Apr 15, 2008	14.45	14.45	14.14	14.23
1102	NYSE	EFR	Mon, Apr 14, 2008	14.50	14.57	14.34	14.36
1101	NYSE	EFR	Fri, Apr 11, 2008	14.48	14.56	14.41	14.45
1100	NYSE	EFR	Thu, Apr 10, 2008	14.51	14.60	14.46	14.47
1099	NYSE	EFR	Wed, Apr 9, 2008	14.64	14.65	14.48	14.50
1098	NYSE	EFR	Tue, Apr 8, 2008	14.73	14.73	14.53	14.53
1097	NYSE	EFR	Mon, Apr 7, 2008	14.58	14.76	14.57	14.70
1096	NYSE	EFR	Fri, Apr 4, 2008	14.37	14.57	14.32	14.54
1095	NYSE	EFR	Thu, Apr 3, 2008	14.34	14.42	14.30	14.30
1094	NYSE	EFR	Wed, Apr 2, 2008	14.24	14.45	14.15	14.41
1093	NYSE	EFR	Tue, Apr 1, 2008	13.91	14.19	13.89	14.17
1092	NYSE	EFR	Mon, Mar 31, 2008	13.83	13.88	13.71	13.80
1091	NYSE	EFR	Fri, Mar 28, 2008	14.05	14.10	13.73	13.73
1090	NYSE	EFR	Thu, Mar 27, 2008	13.99	14.00	13.78	13.96
1089	NYSE	EFR	Wed, Mar 26, 2008	14.02	14.02	13.85	13.91
1088	NYSE	EFR	Tue, Mar 25, 2008	13.98	14.04	13.90	13.93
1087	NYSE	EFR	Mon, Mar 24, 2008	13.87	14.00	13.75	13.90
1086	NYSE	EFR	Thu, Mar 20, 2008	13.57	13.82	13.55	13.77
1085	NYSE	EFR	Wed, Mar 19, 2008	13.71	13.71	13.53	13.61
1084	NYSE	EFR	Tue, Mar 18, 2008	13.51	13.95	13.51	13.75
1083	NYSE	EFR	Mon, Mar 17, 2008	13.45	13.66	13.21	13.47
1082	NYSE	EFR	Fri, Mar 14, 2008	14.00	14.00	13.74	13.82
1081	NYSE	EFR	Thu, Mar 13, 2008	14.00	14.06	13.88	14.03
1080	NYSE	EFR	Wed, Mar 12, 2008	14.15	14.19	14.05	14.10
1079	NYSE	EFR	Tue, Mar 11, 2008	13.93	14.15	13.93	14.06
1078	NYSE	EFR	Mon, Mar 10, 2008	14.11	14.11	13.88	13.95
1077	NYSE	EFR	Fri, Mar 7, 2008	14.00	14.20	13.93	14.11
1076	NYSE	EFR	Thu, Mar 6, 2008	14.30	14.33	14.06	14.06
1075	NYSE	EFR	Wed, Mar 5, 2008	14.56	14.64	14.33	14.33
1074	NYSE	EFR	Tue, Mar 4, 2008	14.56	14.56	14.36	14.48
1073	NYSE	EFR	Mon, Mar 3, 2008	14.61	14.61	14.38	14.48
1072	NYSE	EFR	Fri, Feb 29, 2008	14.54	14.85	14.30	14.51
1071	NYSE	EFR	Thu, Feb 28, 2008	13.72	14.76	13.72	14.50
1070	NYSE	EFR	Wed, Feb 27, 2008	14.95	14.95	14.45	14.62
1069	NYSE	EFR	Tue, Feb 26, 2008	14.35	14.75	14.33	14.74
1068	NYSE	EFR	Mon, Feb 25, 2008	14.11	14.45	14.01	14.37
1067	NYSE	EFR	Fri, Feb 22, 2008	13.85	14.11	13.85	14.11
1066	NYSE	EFR	Thu, Feb 21, 2008	13.67	14.55	13.67	13.93
1065	NYSE	EFR	Wed, Feb 20, 2008	13.75	13.89	13.35	13.73
1064	NYSE	EFR	Tue, Feb 19, 2008	13.50	13.92	13.34	13.76
1063	NYSE	EFR	Fri, Feb 15, 2008	13.25	13.44	12.86	13.39
1062	NYSE	EFR	Thu, Feb 14, 2008	13.65	13.67	13.30	13.36
1061	NYSE	EFR	Wed, Feb 13, 2008	14.16	14.16	13.75	13.76
1060	NYSE	EFR	Tue, Feb 12, 2008	14.00	14.23	13.83	14.05
1059	NYSE	EFR	Mon, Feb 11, 2008	14.31	14.32	13.99	14.09
1058	NYSE	EFR	Fri, Feb 8, 2008	14.35	14.64	14.35	14.39
1057	NYSE	EFR	Thu, Feb 7, 2008	14.54	14.54	14.35	14.37
1056	NYSE	EFR	Wed, Feb 6, 2008	14.63	14.73	14.53	14.57
1055	NYSE	EFR	Tue, Feb 5, 2008	14.85	14.92	14.62	14.63
1054	NYSE	EFR	Mon, Feb 4, 2008	15.03	15.09	14.95	14.97
1053	NYSE	EFR	Fri, Feb 1, 2008	15.24	15.24	14.99	15.09
1052	NYSE	EFR	Thu, Jan 31, 2008	14.99	15.17	14.91	15.13
1051	NYSE	EFR	Wed, Jan 30, 2008	15.29	15.30	14.95	14.97
1050	NYSE	EFR	Tue, Jan 29, 2008	15.30	15.35	15.20	15.20
1049	NYSE	EFR	Mon, Jan 28, 2008	15.23	15.29	15.15	15.27
1048	NYSE	EFR	Fri, Jan 25, 2008	15.54	15.54	15.22	15.22
1047	NYSE	EFR	Thu, Jan 24, 2008	15.43	15.43	15.17	15.40
1046	NYSE	EFR	Wed, Jan 23, 2008	15.08	15.25	15.01	15.25
1045	NYSE	EFR	Tue, Jan 22, 2008	15.25	15.35	14.51	15.34
1044	NYSE	EFR	Fri, Jan 18, 2008	15.60	15.65	15.39	15.55
1043	NYSE	EFR	Thu, Jan 17, 2008	16.00	16.05	15.63	15.68
1042	NYSE	EFR	Wed, Jan 16, 2008	16.05	16.10	15.97	16.00
1041	NYSE	EFR	Tue, Jan 15, 2008	15.95	16.03	15.87	16.00
1040	NYSE	EFR	Mon, Jan 14, 2008	16.08	16.10	15.85	15.95
1039	NYSE	EFR	Fri, Jan 11, 2008	16.04	16.07	15.95	15.99
1038	NYSE	EFR	Thu, Jan 10, 2008	16.00	16.00	15.81	15.96
1037	NYSE	EFR	Wed, Jan 9, 2008	15.91	16.00	15.80	16.00
1036	NYSE	EFR	Tue, Jan 8, 2008	15.89	15.94	15.89	15.90
1035	NYSE	EFR	Mon, Jan 7, 2008	15.94	15.97	15.79	15.92
1034	NYSE	EFR	Fri, Jan 4, 2008	15.99	15.99	15.81	15.86
1033	NYSE	EFR	Thu, Jan 3, 2008	15.67	15.98	15.67	15.98
1032	NYSE	EFR	Wed, Jan 2, 2008	15.50	15.75	15.50	15.70
1031	NYSE	EFR	Mon, Dec 31, 2007	15.33	15.53	15.29	15.50
1030	NYSE	EFR	Fri, Dec 28, 2007	15.45	15.53	15.35	15.42
1029	NYSE	EFR	Thu, Dec 27, 2007	15.43	15.50	15.34	15.45
1028	NYSE	EFR	Wed, Dec 26, 2007	15.51	16.01	15.25	15.42
1027	NYSE	EFR	Mon, Dec 24, 2007	15.36	15.47	15.30	15.44
1026	NYSE	EFR	Fri, Dec 21, 2007	15.31	15.50	15.14	15.25
1025	NYSE	EFR	Thu, Dec 20, 2007	15.39	15.39	15.15	15.20
1024	NYSE	EFR	Wed, Dec 19, 2007	15.45	15.50	15.30	15.30
1023	NYSE	EFR	Tue, Dec 18, 2007	15.41	15.50	15.40	15.46
1022	NYSE	EFR	Mon, Dec 17, 2007	15.46	15.49	15.39	15.47
1021	NYSE	EFR	Fri, Dec 14, 2007	15.35	15.45	15.29	15.44
1020	NYSE	EFR	Thu, Dec 13, 2007	15.40	15.42	15.23	15.36
1019	NYSE	EFR	Wed, Dec 12, 2007	15.65	15.65	15.39	15.41
1018	NYSE	EFR	Tue, Dec 11, 2007	15.46	15.55	15.36	15.39
1017	NYSE	EFR	Mon, Dec 10, 2007	15.46	15.57	15.45	15.48
1016	NYSE	EFR	Fri, Dec 7, 2007	15.59	15.59	15.46	15.52
1015	NYSE	EFR	Thu, Dec 6, 2007	15.55	15.58	15.49	15.57
1014	NYSE	EFR	Wed, Dec 5, 2007	15.56	15.58	15.47	15.55
1013	NYSE	EFR	Tue, Dec 4, 2007	15.40	15.66	15.40	15.54
1012	NYSE	EFR	Mon, Dec 3, 2007	15.40	15.64	15.40	15.57
1011	NYSE	EFR	Fri, Nov 30, 2007	15.45	15.52	15.36	15.51
1010	NYSE	EFR	Thu, Nov 29, 2007	15.50	15.60	15.32	15.34
1009	NYSE	EFR	Wed, Nov 28, 2007	15.44	15.71	15.42	15.70
1008	NYSE	EFR	Tue, Nov 27, 2007	15.29	15.45	15.29	15.44
1007	NYSE	EFR	Mon, Nov 26, 2007	15.52	15.52	15.23	15.30
1006	NYSE	EFR	Fri, Nov 23, 2007	15.11	15.25	15.08	15.21
1005	NYSE	EFR	Wed, Nov 21, 2007	15.04	15.20	14.92	15.14
1004	NYSE	EFR	Tue, Nov 20, 2007	15.62	15.62	15.04	15.08
1003	NYSE	EFR	Mon, Nov 19, 2007	15.16	15.40	15.16	15.30
1002	NYSE	EFR	Fri, Nov 16, 2007	15.40	15.44	15.33	15.37
1001	NYSE	EFR	Thu, Nov 15, 2007	15.41	15.47	15.32	15.45
1000	NYSE	EFR	Wed, Nov 14, 2007	15.57	15.65	15.41	15.41
999	NYSE	EFR	Tue, Nov 13, 2007	15.45	15.61	15.42	15.59
998	NYSE	EFR	Mon, Nov 12, 2007	15.45	15.49	15.41	15.44
997	NYSE	EFR	Fri, Nov 9, 2007	15.50	15.56	15.35	15.45
996	NYSE	EFR	Thu, Nov 8, 2007	15.93	15.93	15.35	15.53
995	NYSE	EFR	Wed, Nov 7, 2007	15.80	15.80	15.55	15.56
994	NYSE	EFR	Tue, Nov 6, 2007	15.79	15.86	15.79	15.82
993	NYSE	EFR	Mon, Nov 5, 2007	15.93	15.97	15.74	15.86
992	NYSE	EFR	Fri, Nov 2, 2007	16.05	16.09	15.93	15.97
991	NYSE	EFR	Thu, Nov 1, 2007	16.18	16.18	16.06	16.07
990	NYSE	EFR	Wed, Oct 31, 2007	16.18	16.23	16.11	16.20
989	NYSE	EFR	Tue, Oct 30, 2007	16.15	16.21	16.12	16.18
988	NYSE	EFR	Mon, Oct 29, 2007	16.24	16.44	16.10	16.21
987	NYSE	EFR	Fri, Oct 26, 2007	16.10	16.30	16.10	16.24
986	NYSE	EFR	Thu, Oct 25, 2007	16.24	16.28	16.10	16.10
985	NYSE	EFR	Wed, Oct 24, 2007	16.15	16.40	16.13	16.30
984	NYSE	EFR	Tue, Oct 23, 2007	16.26	16.26	16.19	16.20
983	NYSE	EFR	Mon, Oct 22, 2007	16.23	16.27	16.15	16.21
982	NYSE	EFR	Fri, Oct 19, 2007	16.50	16.50	16.36	16.42
981	NYSE	EFR	Thu, Oct 18, 2007	16.51	16.56	16.42	16.50
980	NYSE	EFR	Wed, Oct 17, 2007	16.62	16.66	16.55	16.56
979	NYSE	EFR	Tue, Oct 16, 2007	16.72	16.77	16.50	16.58
978	NYSE	EFR	Mon, Oct 15, 2007	16.78	16.79	16.70	16.72
977	NYSE	EFR	Fri, Oct 12, 2007	16.70	16.77	16.65	16.73
976	NYSE	EFR	Thu, Oct 11, 2007	16.78	16.80	16.67	16.68
975	NYSE	EFR	Wed, Oct 10, 2007	16.80	16.85	16.75	16.77
974	NYSE	EFR	Tue, Oct 9, 2007	16.75	16.86	16.75	16.82
973	NYSE	EFR	Mon, Oct 8, 2007	16.76	16.95	16.73	16.77
972	NYSE	EFR	Fri, Oct 5, 2007	16.95	16.99	16.77	16.78
971	NYSE	EFR	Thu, Oct 4, 2007	17.04	17.05	16.92	16.94
970	NYSE	EFR	Wed, Oct 3, 2007	16.97	17.16	16.91	17.04
969	NYSE	EFR	Tue, Oct 2, 2007	16.97	17.08	16.96	16.98
968	NYSE	EFR	Mon, Oct 1, 2007	16.79	17.03	16.77	17.01
967	NYSE	EFR	Fri, Sep 28, 2007	16.94	16.94	16.75	16.82
966	NYSE	EFR	Thu, Sep 27, 2007	16.73	16.90	16.72	16.89
965	NYSE	EFR	Wed, Sep 26, 2007	16.67	16.78	16.67	16.76
964	NYSE	EFR	Tue, Sep 25, 2007	16.78	16.79	16.70	16.73
963	NYSE	EFR	Mon, Sep 24, 2007	16.85	16.90	16.77	16.81
962	NYSE	EFR	Fri, Sep 21, 2007	16.62	16.83	16.62	16.82
961	NYSE	EFR	Thu, Sep 20, 2007	16.80	16.80	16.60	16.65
960	NYSE	EFR	Wed, Sep 19, 2007	16.65	16.76	16.55	16.75
959	NYSE	EFR	Tue, Sep 18, 2007	16.35	16.69	16.33	16.62
958	NYSE	EFR	Mon, Sep 17, 2007	16.56	16.60	16.33	16.38
957	NYSE	EFR	Fri, Sep 14, 2007	16.83	16.88	16.45	16.56
956	NYSE	EFR	Thu, Sep 13, 2007	16.81	16.95	16.81	16.89
955	NYSE	EFR	Wed, Sep 12, 2007	17.00	17.09	16.81	16.89
954	NYSE	EFR	Tue, Sep 11, 2007	17.13	17.18	16.96	17.00
953	NYSE	EFR	Mon, Sep 10, 2007	17.03	17.17	17.03	17.13
952	NYSE	EFR	Fri, Sep 7, 2007	16.99	17.10	16.91	17.03
951	NYSE	EFR	Thu, Sep 6, 2007	16.75	17.02	16.75	17.02
950	NYSE	EFR	Wed, Sep 5, 2007	16.60	16.78	16.55	16.75
949	NYSE	EFR	Tue, Sep 4, 2007	16.43	16.65	16.41	16.64
948	NYSE	EFR	Fri, Aug 31, 2007	16.33	16.55	16.33	16.43
947	NYSE	EFR	Thu, Aug 30, 2007	16.42	16.64	16.30	16.30
946	NYSE	EFR	Wed, Aug 29, 2007	16.58	16.77	16.50	16.58
945	NYSE	EFR	Tue, Aug 28, 2007	16.82	16.82	16.56	16.59
944	NYSE	EFR	Mon, Aug 27, 2007	16.80	16.90	16.78	16.80
943	NYSE	EFR	Fri, Aug 24, 2007	16.83	17.05	16.79	16.87
942	NYSE	EFR	Thu, Aug 23, 2007	17.07	17.12	16.65	16.90
941	NYSE	EFR	Wed, Aug 22, 2007	16.73	16.90	16.64	16.87
940	NYSE	EFR	Tue, Aug 21, 2007	16.65	16.87	16.62	16.87
939	NYSE	EFR	Mon, Aug 20, 2007	16.49	16.80	16.48	16.75
938	NYSE	EFR	Fri, Aug 17, 2007	16.03	16.50	15.88	16.48
937	NYSE	EFR	Thu, Aug 16, 2007	15.11	15.73	14.27	15.68
936	NYSE	EFR	Wed, Aug 15, 2007	15.95	16.00	15.50	15.62
935	NYSE	EFR	Tue, Aug 14, 2007	16.90	16.90	16.31	16.35
934	NYSE	EFR	Mon, Aug 13, 2007	16.95	17.15	16.77	16.85
933	NYSE	EFR	Fri, Aug 10, 2007	16.70	16.96	16.70	16.91
932	NYSE	EFR	Thu, Aug 9, 2007	17.20	17.40	16.89	17.03
931	NYSE	EFR	Wed, Aug 8, 2007	16.85	17.55	16.83	17.49
930	NYSE	EFR	Tue, Aug 7, 2007	16.51	17.00	16.51	16.85
929	NYSE	EFR	Mon, Aug 6, 2007	17.00	17.03	16.65	16.78
928	NYSE	EFR	Fri, Aug 3, 2007	17.30	17.53	17.14	17.16
927	NYSE	EFR	Thu, Aug 2, 2007	17.03	17.40	17.03	17.36
926	NYSE	EFR	Wed, Aug 1, 2007	17.20	17.34	17.01	17.23
925	NYSE	EFR	Tue, Jul 31, 2007	17.18	17.54	17.18	17.41
924	NYSE	EFR	Mon, Jul 30, 2007	17.04	17.29	16.81	17.19
923	NYSE	EFR	Fri, Jul 27, 2007	17.04	17.24	16.80	17.12
922	NYSE	EFR	Thu, Jul 26, 2007	16.71	17.13	16.43	17.13
921	NYSE	EFR	Wed, Jul 25, 2007	17.54	17.54	16.92	17.16
920	NYSE	EFR	Tue, Jul 24, 2007	17.67	17.74	17.51	17.55
919	NYSE	EFR	Mon, Jul 23, 2007	17.67	17.77	17.67	17.74
918	NYSE	EFR	Fri, Jul 20, 2007	17.72	17.82	17.59	17.70
917	NYSE	EFR	Thu, Jul 19, 2007	17.76	17.98	17.72	17.92
916	NYSE	EFR	Wed, Jul 18, 2007	18.22	18.29	17.64	17.88
915	NYSE	EFR	Tue, Jul 17, 2007	18.43	18.50	18.19	18.33
914	NYSE	EFR	Mon, Jul 16, 2007	18.42	18.56	18.40	18.47
913	NYSE	EFR	Fri, Jul 13, 2007	18.58	18.64	18.43	18.47
912	NYSE	EFR	Thu, Jul 12, 2007	18.70	18.79	18.57	18.62
911	NYSE	EFR	Wed, Jul 11, 2007	18.77	18.91	18.70	18.71
910	NYSE	EFR	Tue, Jul 10, 2007	19.26	19.33	18.80	18.84
909	NYSE	EFR	Mon, Jul 9, 2007	19.20	19.26	19.19	19.22
908	NYSE	EFR	Fri, Jul 6, 2007	19.21	19.26	19.20	19.20
907	NYSE	EFR	Thu, Jul 5, 2007	19.18	19.28	19.16	19.24
906	NYSE	EFR	Tue, Jul 3, 2007	19.03	19.19	19.03	19.19
905	NYSE	EFR	Mon, Jul 2, 2007	18.86	19.03	18.86	19.03
904	NYSE	EFR	Fri, Jun 29, 2007	18.81	18.93	18.78	18.88
903	NYSE	EFR	Thu, Jun 28, 2007	18.63	18.81	18.61	18.76
902	NYSE	EFR	Wed, Jun 27, 2007	18.42	18.73	18.42	18.62
901	NYSE	EFR	Tue, Jun 26, 2007	19.60	19.60	18.67	18.89
900	NYSE	EFR	Mon, Jun 25, 2007	19.66	19.66	19.52	19.59
899	NYSE	EFR	Fri, Jun 22, 2007	19.63	19.73	19.49	19.66
898	NYSE	EFR	Thu, Jun 21, 2007	19.57	19.65	19.47	19.58
897	NYSE	EFR	Wed, Jun 20, 2007	19.56	19.70	19.55	19.62
896	NYSE	EFR	Tue, Jun 19, 2007	19.54	19.72	19.54	19.68
895	NYSE	EFR	Mon, Jun 18, 2007	19.52	19.62	19.51	19.57
894	NYSE	EFR	Fri, Jun 15, 2007	19.44	19.60	19.44	19.59
893	NYSE	EFR	Thu, Jun 14, 2007	19.53	19.66	19.53	19.55
892	NYSE	EFR	Wed, Jun 13, 2007	19.45	19.55	19.42	19.52
891	NYSE	EFR	Tue, Jun 12, 2007	19.35	19.45	19.33	19.37
890	NYSE	EFR	Mon, Jun 11, 2007	19.14	19.28	19.10	19.28
889	NYSE	EFR	Fri, Jun 8, 2007	18.99	19.25	18.97	19.14
888	NYSE	EFR	Thu, Jun 7, 2007	19.37	19.40	19.13	19.13
887	NYSE	EFR	Wed, Jun 6, 2007	19.40	19.41	19.35	19.35
886	NYSE	EFR	Tue, Jun 5, 2007	19.41	19.43	19.35	19.39
885	NYSE	EFR	Mon, Jun 4, 2007	19.40	19.46	19.40	19.40
884	NYSE	EFR	Fri, Jun 1, 2007	19.39	19.47	19.39	19.45
883	NYSE	EFR	Thu, May 31, 2007	19.32	19.45	19.29	19.41
882	NYSE	EFR	Wed, May 30, 2007	19.38	19.42	19.28	19.32
881	NYSE	EFR	Tue, May 29, 2007	19.30	19.41	19.30	19.40
880	NYSE	EFR	Fri, May 25, 2007	19.27	19.37	19.25	19.32
879	NYSE	EFR	Thu, May 24, 2007	19.35	19.35	19.26	19.32
878	NYSE	EFR	Wed, May 23, 2007	19.22	19.31	19.18	19.31
877	NYSE	EFR	Tue, May 22, 2007	19.17	19.25	19.16	19.22
876	NYSE	EFR	Mon, May 21, 2007	19.42	19.42	19.27	19.33
875	NYSE	EFR	Fri, May 18, 2007	19.40	19.41	19.35	19.39
874	NYSE	EFR	Thu, May 17, 2007	19.29	19.40	19.29	19.40
873	NYSE	EFR	Wed, May 16, 2007	19.28	19.33	19.26	19.32
872	NYSE	EFR	Tue, May 15, 2007	19.25	19.28	19.23	19.28
871	NYSE	EFR	Mon, May 14, 2007	19.27	19.28	19.23	19.26
870	NYSE	EFR	Fri, May 11, 2007	19.27	19.30	19.21	19.25
869	NYSE	EFR	Thu, May 10, 2007	19.22	19.27	19.22	19.27
868	NYSE	EFR	Wed, May 9, 2007	19.20	19.30	19.20	19.23
867	NYSE	EFR	Tue, May 8, 2007	19.20	19.23	19.18	19.22
866	NYSE	EFR	Mon, May 7, 2007	19.25	19.25	19.19	19.21
865	NYSE	EFR	Fri, May 4, 2007	19.18	19.24	19.18	19.24
864	NYSE	EFR	Thu, May 3, 2007	19.16	19.24	19.16	19.19
863	NYSE	EFR	Wed, May 2, 2007	19.20	19.24	19.16	19.16
862	NYSE	EFR	Tue, May 1, 2007	19.16	19.25	19.15	19.20
861	NYSE	EFR	Mon, Apr 30, 2007	19.21	19.24	19.15	19.18
860	NYSE	EFR	Fri, Apr 27, 2007	19.25	19.28	19.18	19.22
859	NYSE	EFR	Thu, Apr 26, 2007	19.20	19.26	19.20	19.24
858	NYSE	EFR	Wed, Apr 25, 2007	19.13	19.21	19.13	19.21
857	NYSE	EFR	Tue, Apr 24, 2007	19.06	19.19	19.06	19.13
856	NYSE	EFR	Mon, Apr 23, 2007	19.24	19.24	19.10	19.10
855	NYSE	EFR	Fri, Apr 20, 2007	19.23	19.25	19.17	19.20
854	NYSE	EFR	Thu, Apr 19, 2007	19.28	19.35	19.19	19.25
853	NYSE	EFR	Wed, Apr 18, 2007	19.34	19.42	19.34	19.39
852	NYSE	EFR	Tue, Apr 17, 2007	19.35	19.45	19.34	19.36
851	NYSE	EFR	Mon, Apr 16, 2007	19.39	19.48	19.35	19.37
850	NYSE	EFR	Fri, Apr 13, 2007	19.40	19.45	19.37	19.40
849	NYSE	EFR	Thu, Apr 12, 2007	19.33	19.41	19.29	19.41
848	NYSE	EFR	Wed, Apr 11, 2007	19.36	19.41	19.30	19.30
847	NYSE	EFR	Tue, Apr 10, 2007	19.31	19.42	19.31	19.38
846	NYSE	EFR	Mon, Apr 9, 2007	19.30	19.40	19.30	19.35
845	NYSE	EFR	Thu, Apr 5, 2007	19.34	19.40	19.29	19.30
844	NYSE	EFR	Wed, Apr 4, 2007	19.21	19.39	19.16	19.39
843	NYSE	EFR	Tue, Apr 3, 2007	19.12	19.25	19.12	19.21
842	NYSE	EFR	Mon, Apr 2, 2007	19.00	19.20	19.00	19.16
841	NYSE	EFR	Fri, Mar 30, 2007	19.01	19.02	18.96	18.98
840	NYSE	EFR	Thu, Mar 29, 2007	19.00	19.02	18.93	18.96
839	NYSE	EFR	Wed, Mar 28, 2007	18.98	19.02	18.88	18.93
838	NYSE	EFR	Tue, Mar 27, 2007	19.20	19.20	18.83	18.94
837	NYSE	EFR	Mon, Mar 26, 2007	18.82	19.16	18.81	19.07
836	NYSE	EFR	Fri, Mar 23, 2007	18.81	18.89	18.79	18.89
835	NYSE	EFR	Thu, Mar 22, 2007	18.71	18.87	18.69	18.86
834	NYSE	EFR	Wed, Mar 21, 2007	18.95	18.96	18.70	18.73
833	NYSE	EFR	Tue, Mar 20, 2007	19.11	19.11	18.95	18.99
832	NYSE	EFR	Mon, Mar 19, 2007	18.80	18.91	18.80	18.88
831	NYSE	EFR	Fri, Mar 16, 2007	18.78	18.97	18.78	18.80
830	NYSE	EFR	Thu, Mar 15, 2007	18.81	18.82	18.72	18.77
829	NYSE	EFR	Wed, Mar 14, 2007	18.85	18.85	18.65	18.75
828	NYSE	EFR	Tue, Mar 13, 2007	18.97	19.05	18.85	18.85
827	NYSE	EFR	Mon, Mar 12, 2007	19.00	19.03	18.93	19.01
826	NYSE	EFR	Fri, Mar 9, 2007	19.01	19.03	18.92	18.97
825	NYSE	EFR	Thu, Mar 8, 2007	18.75	19.04	18.75	19.01
824	NYSE	EFR	Wed, Mar 7, 2007	18.71	18.91	18.68	18.78
823	NYSE	EFR	Tue, Mar 6, 2007	18.68	18.84	18.68	18.71
822	NYSE	EFR	Mon, Mar 5, 2007	18.84	18.88	18.63	18.66
821	NYSE	EFR	Fri, Mar 2, 2007	19.09	19.09	18.81	18.81
820	NYSE	EFR	Thu, Mar 1, 2007	19.28	19.28	18.80	19.03
819	NYSE	EFR	Wed, Feb 28, 2007	19.05	19.23	19.05	19.22
818	NYSE	EFR	Tue, Feb 27, 2007	19.35	19.40	19.00	19.01
817	NYSE	EFR	Mon, Feb 26, 2007	19.37	19.39	19.33	19.35
816	NYSE	EFR	Fri, Feb 23, 2007	19.27	19.33	19.20	19.33
815	NYSE	EFR	Thu, Feb 22, 2007	19.16	19.27	19.16	19.23
814	NYSE	EFR	Wed, Feb 21, 2007	19.25	19.30	19.19	19.23
813	NYSE	EFR	Tue, Feb 20, 2007	19.25	19.31	19.19	19.22
812	NYSE	EFR	Fri, Feb 16, 2007	19.36	19.40	19.24	19.27
811	NYSE	EFR	Thu, Feb 15, 2007	19.34	19.55	19.33	19.53
810	NYSE	EFR	Wed, Feb 14, 2007	19.45	19.50	19.31	19.31
809	NYSE	EFR	Tue, Feb 13, 2007	19.37	20.00	19.25	19.48
808	NYSE	EFR	Mon, Feb 12, 2007	19.29	19.37	19.27	19.37
807	NYSE	EFR	Fri, Feb 9, 2007	19.13	19.31	19.13	19.31
806	NYSE	EFR	Thu, Feb 8, 2007	19.12	19.16	19.09	19.12
805	NYSE	EFR	Wed, Feb 7, 2007	19.15	19.18	19.13	19.15
804	NYSE	EFR	Tue, Feb 6, 2007	19.13	19.16	19.09	19.14
803	NYSE	EFR	Mon, Feb 5, 2007	19.10	19.15	19.10	19.13
802	NYSE	EFR	Fri, Feb 2, 2007	19.30	19.30	19.07	19.17
801	NYSE	EFR	Thu, Feb 1, 2007	19.05	19.13	18.98	19.13
800	NYSE	EFR	Wed, Jan 31, 2007	19.01	19.01	18.92	19.00
799	NYSE	EFR	Tue, Jan 30, 2007	18.99	19.00	18.95	18.98
798	NYSE	EFR	Mon, Jan 29, 2007	19.02	19.02	18.94	18.99
797	NYSE	EFR	Fri, Jan 26, 2007	18.84	18.98	18.78	18.98
796	NYSE	EFR	Thu, Jan 25, 2007	18.89	18.95	18.85	18.87
795	NYSE	EFR	Wed, Jan 24, 2007	18.97	19.00	18.87	18.92
794	NYSE	EFR	Tue, Jan 23, 2007	18.95	19.02	18.88	18.90
793	NYSE	EFR	Mon, Jan 22, 2007	18.92	19.00	18.86	18.93
792	NYSE	EFR	Fri, Jan 19, 2007	18.93	18.95	18.86	18.87
791	NYSE	EFR	Thu, Jan 18, 2007	18.98	19.00	18.86	18.89
790	NYSE	EFR	Wed, Jan 17, 2007	18.97	19.10	18.97	19.05
789	NYSE	EFR	Tue, Jan 16, 2007	19.03	19.12	18.96	19.00
788	NYSE	EFR	Fri, Jan 12, 2007	19.03	19.21	18.85	19.04
787	NYSE	EFR	Thu, Jan 11, 2007	18.98	19.09	18.94	18.98
786	NYSE	EFR	Wed, Jan 10, 2007	18.86	18.99	18.85	18.98
785	NYSE	EFR	Tue, Jan 9, 2007	18.72	18.90	18.72	18.90
784	NYSE	EFR	Mon, Jan 8, 2007	18.77	18.81	18.74	18.77
783	NYSE	EFR	Fri, Jan 5, 2007	18.66	18.74	18.65	18.71
782	NYSE	EFR	Thu, Jan 4, 2007	18.54	18.79	18.53	18.66
781	NYSE	EFR	Wed, Jan 3, 2007	18.47	18.56	18.41	18.52
780	NYSE	EFR	Fri, Dec 29, 2006	18.52	18.53	18.47	18.47
779	NYSE	EFR	Thu, Dec 28, 2006	18.50	18.61	18.49	18.49
778	NYSE	EFR	Wed, Dec 27, 2006	18.45	18.58	18.44	18.50
777	NYSE	EFR	Tue, Dec 26, 2006	18.53	18.53	18.41	18.48
776	NYSE	EFR	Fri, Dec 22, 2006	18.43	18.58	18.43	18.52
775	NYSE	EFR	Thu, Dec 21, 2006	18.46	18.53	18.41	18.53
774	NYSE	EFR	Wed, Dec 20, 2006	18.49	18.49	18.38	18.48
773	NYSE	EFR	Tue, Dec 19, 2006	18.60	18.62	18.45	18.57
772	NYSE	EFR	Mon, Dec 18, 2006	18.62	18.66	18.54	18.57
771	NYSE	EFR	Fri, Dec 15, 2006	18.51	18.95	18.34	18.53
770	NYSE	EFR	Thu, Dec 14, 2006	18.47	18.99	18.46	18.53
769	NYSE	EFR	Wed, Dec 13, 2006	18.40	18.48	18.40	18.48
768	NYSE	EFR	Tue, Dec 12, 2006	18.50	18.52	18.36	18.44
767	NYSE	EFR	Mon, Dec 11, 2006	18.49	18.50	18.43	18.47
766	NYSE	EFR	Fri, Dec 8, 2006	18.42	18.48	18.38	18.47
765	NYSE	EFR	Thu, Dec 7, 2006	18.39	18.47	18.35	18.39
764	NYSE	EFR	Wed, Dec 6, 2006	18.40	18.45	18.36	18.40
763	NYSE	EFR	Tue, Dec 5, 2006	18.43	18.46	18.36	18.40
762	NYSE	EFR	Mon, Dec 4, 2006	18.40	18.47	18.34	18.43
761	NYSE	EFR	Fri, Dec 1, 2006	18.37	18.47	18.34	18.37
760	NYSE	EFR	Thu, Nov 30, 2006	18.32	18.46	18.28	18.39
759	NYSE	EFR	Wed, Nov 29, 2006	18.30	18.35	18.24	18.31
758	NYSE	EFR	Tue, Nov 28, 2006	18.26	18.27	18.18	18.27
757	NYSE	EFR	Mon, Nov 27, 2006	18.25	18.30	18.23	18.23
756	NYSE	EFR	Fri, Nov 24, 2006	18.21	18.29	18.20	18.25
755	NYSE	EFR	Wed, Nov 22, 2006	18.19	18.23	18.15	18.20
754	NYSE	EFR	Tue, Nov 21, 2006	18.22	18.25	18.17	18.20
753	NYSE	EFR	Mon, Nov 20, 2006	18.23	18.27	18.21	18.26
752	NYSE	EFR	Fri, Nov 17, 2006	18.30	18.38	18.29	18.38
751	NYSE	EFR	Thu, Nov 16, 2006	18.26	18.36	18.26	18.32
750	NYSE	EFR	Wed, Nov 15, 2006	18.32	18.35	18.30	18.33
749	NYSE	EFR	Tue, Nov 14, 2006	18.34	18.35	18.30	18.32
748	NYSE	EFR	Mon, Nov 13, 2006	18.30	18.35	18.25	18.34
747	NYSE	EFR	Fri, Nov 10, 2006	18.34	18.34	18.28	18.31
746	NYSE	EFR	Thu, Nov 9, 2006	18.28	18.32	18.27	18.32
745	NYSE	EFR	Wed, Nov 8, 2006	18.32	18.35	18.27	18.31
744	NYSE	EFR	Tue, Nov 7, 2006	18.27	18.32	18.24	18.32
743	NYSE	EFR	Mon, Nov 6, 2006	18.28	18.32	18.21	18.26
742	NYSE	EFR	Fri, Nov 3, 2006	18.19	18.26	18.17	18.26
741	NYSE	EFR	Thu, Nov 2, 2006	18.29	18.31	18.22	18.24
740	NYSE	EFR	Wed, Nov 1, 2006	18.25	18.30	18.25	18.28
739	NYSE	EFR	Tue, Oct 31, 2006	18.23	18.29	18.22	18.24
738	NYSE	EFR	Mon, Oct 30, 2006	18.22	18.26	18.17	18.24
737	NYSE	EFR	Fri, Oct 27, 2006	18.22	18.23	18.16	18.21
736	NYSE	EFR	Thu, Oct 26, 2006	18.17	18.22	18.12	18.22
735	NYSE	EFR	Wed, Oct 25, 2006	18.22	18.22	18.02	18.17
734	NYSE	EFR	Tue, Oct 24, 2006	18.14	18.22	18.11	18.22
733	NYSE	EFR	Mon, Oct 23, 2006	18.13	18.15	18.10	18.13
732	NYSE	EFR	Fri, Oct 20, 2006	18.14	18.18	18.11	18.15
731	NYSE	EFR	Thu, Oct 19, 2006	18.14	18.20	18.11	18.14
730	NYSE	EFR	Wed, Oct 18, 2006	18.26	18.33	18.24	18.29
729	NYSE	EFR	Tue, Oct 17, 2006	18.13	18.29	18.13	18.23
728	NYSE	EFR	Mon, Oct 16, 2006	18.24	18.31	18.16	18.18
727	NYSE	EFR	Fri, Oct 13, 2006	18.12	18.22	18.08	18.22
726	NYSE	EFR	Thu, Oct 12, 2006	18.07	18.18	18.07	18.10
725	NYSE	EFR	Wed, Oct 11, 2006	18.14	18.19	18.07	18.10
724	NYSE	EFR	Tue, Oct 10, 2006	18.08	18.26	18.08	18.17
723	NYSE	EFR	Mon, Oct 9, 2006	18.50	18.50	18.16	18.19
722	NYSE	EFR	Fri, Oct 6, 2006	18.35	18.50	18.35	18.50
721	NYSE	EFR	Thu, Oct 5, 2006	18.36	18.43	18.35	18.41
720	NYSE	EFR	Wed, Oct 4, 2006	18.45	18.46	18.18	18.38
719	NYSE	EFR	Tue, Oct 3, 2006	18.40	18.45	18.37	18.42
718	NYSE	EFR	Mon, Oct 2, 2006	18.36	18.47	18.33	18.39
717	NYSE	EFR	Fri, Sep 29, 2006	18.30	18.41	18.30	18.31
716	NYSE	EFR	Thu, Sep 28, 2006	18.27	18.36	18.27	18.27
715	NYSE	EFR	Wed, Sep 27, 2006	18.21	18.36	18.21	18.31
714	NYSE	EFR	Tue, Sep 26, 2006	18.45	18.45	18.08	18.25
713	NYSE	EFR	Mon, Sep 25, 2006	18.44	18.48	18.38	18.42
712	NYSE	EFR	Fri, Sep 22, 2006	18.38	18.49	18.34	18.45
711	NYSE	EFR	Thu, Sep 21, 2006	18.35	18.42	18.34	18.35
710	NYSE	EFR	Wed, Sep 20, 2006	18.35	18.41	18.31	18.35
709	NYSE	EFR	Tue, Sep 19, 2006	18.55	18.61	18.43	18.50
708	NYSE	EFR	Mon, Sep 18, 2006	18.53	18.57	18.50	18.57
707	NYSE	EFR	Fri, Sep 15, 2006	18.47	18.53	18.42	18.53
706	NYSE	EFR	Thu, Sep 14, 2006	18.50	18.51	18.43	18.45
705	NYSE	EFR	Wed, Sep 13, 2006	18.56	18.60	18.46	18.50
704	NYSE	EFR	Tue, Sep 12, 2006	18.51	18.58	18.43	18.56
703	NYSE	EFR	Mon, Sep 11, 2006	18.53	18.54	18.45	18.50
702	NYSE	EFR	Fri, Sep 8, 2006	18.45	18.50	18.41	18.47
701	NYSE	EFR	Thu, Sep 7, 2006	18.46	18.47	18.38	18.41
700	NYSE	EFR	Wed, Sep 6, 2006	18.35	18.45	18.34	18.45
699	NYSE	EFR	Tue, Sep 5, 2006	18.39	18.44	18.35	18.36
698	NYSE	EFR	Fri, Sep 1, 2006	18.35	18.39	18.30	18.38
697	NYSE	EFR	Thu, Aug 31, 2006	18.25	18.36	18.25	18.31
696	NYSE	EFR	Wed, Aug 30, 2006	18.34	18.37	18.31	18.34
695	NYSE	EFR	Tue, Aug 29, 2006	18.32	18.34	18.25	18.29
694	NYSE	EFR	Mon, Aug 28, 2006	18.32	18.36	18.23	18.28
693	NYSE	EFR	Fri, Aug 25, 2006	18.18	18.30	18.13	18.30
692	NYSE	EFR	Thu, Aug 24, 2006	18.22	18.22	18.11	18.17
691	NYSE	EFR	Wed, Aug 23, 2006	18.22	18.24	18.15	18.20
690	NYSE	EFR	Tue, Aug 22, 2006	18.25	18.25	18.14	18.21
689	NYSE	EFR	Mon, Aug 21, 2006	18.30	18.32	18.24	18.29
688	NYSE	EFR	Fri, Aug 18, 2006	18.42	18.42	18.24	18.30
687	NYSE	EFR	Thu, Aug 17, 2006	18.44	18.44	18.33	18.35
686	NYSE	EFR	Wed, Aug 16, 2006	18.41	18.44	18.36	18.41
685	NYSE	EFR	Tue, Aug 15, 2006	18.39	18.41	18.33	18.38
684	NYSE	EFR	Mon, Aug 14, 2006	18.36	18.39	18.30	18.37
683	NYSE	EFR	Fri, Aug 11, 2006	18.35	18.36	18.29	18.35
682	NYSE	EFR	Thu, Aug 10, 2006	18.33	18.34	18.23	18.30
681	NYSE	EFR	Wed, Aug 9, 2006	18.38	18.39	18.24	18.32
680	NYSE	EFR	Tue, Aug 8, 2006	18.33	18.39	18.29	18.38
679	NYSE	EFR	Mon, Aug 7, 2006	18.43	18.46	18.28	18.32
678	NYSE	EFR	Fri, Aug 4, 2006	18.45	18.47	18.36	18.40
677	NYSE	EFR	Thu, Aug 3, 2006	18.40	18.50	18.38	18.42
676	NYSE	EFR	Wed, Aug 2, 2006	18.45	18.45	18.37	18.44
675	NYSE	EFR	Tue, Aug 1, 2006	18.34	18.40	18.31	18.39
674	NYSE	EFR	Mon, Jul 31, 2006	18.36	18.36	18.28	18.35
673	NYSE	EFR	Fri, Jul 28, 2006	18.41	18.41	18.26	18.33
672	NYSE	EFR	Thu, Jul 27, 2006	18.41	18.44	18.34	18.36
671	NYSE	EFR	Wed, Jul 26, 2006	18.40	18.40	18.33	18.36
670	NYSE	EFR	Tue, Jul 25, 2006	18.40	18.42	18.30	18.35
669	NYSE	EFR	Mon, Jul 24, 2006	18.28	18.34	18.23	18.34
668	NYSE	EFR	Fri, Jul 21, 2006	18.27	18.28	18.19	18.26
667	NYSE	EFR	Thu, Jul 20, 2006	18.36	18.36	18.23	18.23
666	NYSE	EFR	Wed, Jul 19, 2006	18.43	18.44	18.36	18.43
665	NYSE	EFR	Tue, Jul 18, 2006	18.40	18.46	18.35	18.42
664	NYSE	EFR	Mon, Jul 17, 2006	18.41	18.41	18.23	18.40
663	NYSE	EFR	Fri, Jul 14, 2006	18.30	18.32	18.18	18.29
662	NYSE	EFR	Thu, Jul 13, 2006	18.28	18.30	18.23	18.30
661	NYSE	EFR	Wed, Jul 12, 2006	18.18	18.25	18.18	18.25
660	NYSE	EFR	Tue, Jul 11, 2006	18.20	18.20	18.11	18.16
659	NYSE	EFR	Mon, Jul 10, 2006	18.20	18.25	18.15	18.18
658	NYSE	EFR	Fri, Jul 7, 2006	18.29	18.29	18.17	18.18
657	NYSE	EFR	Thu, Jul 6, 2006	18.23	18.30	18.21	18.24
656	NYSE	EFR	Wed, Jul 5, 2006	18.22	18.29	18.21	18.21
655	NYSE	EFR	Mon, Jul 3, 2006	18.16	18.27	18.16	18.21
654	NYSE	EFR	Fri, Jun 30, 2006	18.17	18.21	18.10	18.10
653	NYSE	EFR	Thu, Jun 29, 2006	18.17	18.21	18.14	18.15
652	NYSE	EFR	Wed, Jun 28, 2006	18.11	18.25	18.11	18.15
651	NYSE	EFR	Tue, Jun 27, 2006	18.34	18.34	18.01	18.10
650	NYSE	EFR	Mon, Jun 26, 2006	18.35	18.40	18.30	18.33
649	NYSE	EFR	Fri, Jun 23, 2006	18.37	18.37	18.29	18.37
648	NYSE	EFR	Thu, Jun 22, 2006	18.32	18.34	18.26	18.33
647	NYSE	EFR	Wed, Jun 21, 2006	18.35	18.37	18.27	18.31
646	NYSE	EFR	Tue, Jun 20, 2006	18.28	18.42	18.22	18.42
645	NYSE	EFR	Mon, Jun 19, 2006	18.20	18.28	18.20	18.28
644	NYSE	EFR	Fri, Jun 16, 2006	18.23	18.28	18.15	18.15
643	NYSE	EFR	Thu, Jun 15, 2006	18.16	18.24	18.09	18.23
642	NYSE	EFR	Wed, Jun 14, 2006	18.19	18.21	18.10	18.12
641	NYSE	EFR	Tue, Jun 13, 2006	18.18	18.21	18.12	18.16
640	NYSE	EFR	Mon, Jun 12, 2006	18.14	18.23	18.10	18.20
639	NYSE	EFR	Fri, Jun 9, 2006	18.13	18.15	18.06	18.09
638	NYSE	EFR	Thu, Jun 8, 2006	18.04	18.13	17.99	18.12
637	NYSE	EFR	Wed, Jun 7, 2006	18.01	18.11	18.01	18.04
636	NYSE	EFR	Tue, Jun 6, 2006	18.01	18.07	17.96	18.01
635	NYSE	EFR	Mon, Jun 5, 2006	18.01	18.04	17.92	17.97
634	NYSE	EFR	Fri, Jun 2, 2006	18.00	18.04	17.98	18.02
633	NYSE	EFR	Thu, Jun 1, 2006	17.93	18.10	17.92	17.99
632	NYSE	EFR	Wed, May 31, 2006	17.89	17.94	17.87	17.93
631	NYSE	EFR	Tue, May 30, 2006	17.76	17.85	17.76	17.84
630	NYSE	EFR	Fri, May 26, 2006	17.70	17.80	17.70	17.79
629	NYSE	EFR	Thu, May 25, 2006	17.68	17.76	17.66	17.70
628	NYSE	EFR	Wed, May 24, 2006	17.69	17.75	17.66	17.70
627	NYSE	EFR	Tue, May 23, 2006	17.56	17.74	17.52	17.69
626	NYSE	EFR	Mon, May 22, 2006	17.55	17.56	17.45	17.54
625	NYSE	EFR	Fri, May 19, 2006	17.60	17.70	17.60	17.68
624	NYSE	EFR	Thu, May 18, 2006	17.65	17.69	17.60	17.64
623	NYSE	EFR	Wed, May 17, 2006	17.75	17.79	17.59	17.65
622	NYSE	EFR	Tue, May 16, 2006	17.70	17.79	17.67	17.74
621	NYSE	EFR	Mon, May 15, 2006	17.66	17.69	17.63	17.65
620	NYSE	EFR	Fri, May 12, 2006	17.53	17.67	17.53	17.63
619	NYSE	EFR	Thu, May 11, 2006	17.68	17.68	17.50	17.53
618	NYSE	EFR	Wed, May 10, 2006	17.63	17.68	17.57	17.68
617	NYSE	EFR	Tue, May 9, 2006	17.65	17.68	17.60	17.63
616	NYSE	EFR	Mon, May 8, 2006	17.76	17.77	17.63	17.65
615	NYSE	EFR	Fri, May 5, 2006	17.72	17.81	17.72	17.78
614	NYSE	EFR	Thu, May 4, 2006	17.67	17.74	17.65	17.71
613	NYSE	EFR	Wed, May 3, 2006	17.67	17.74	17.64	17.67
612	NYSE	EFR	Tue, May 2, 2006	17.70	17.74	17.63	17.67
611	NYSE	EFR	Mon, May 1, 2006	17.63	17.79	17.63	17.67
610	NYSE	EFR	Fri, Apr 28, 2006	17.69	17.70	17.60	17.65
609	NYSE	EFR	Thu, Apr 27, 2006	17.53	17.69	17.52	17.62
608	NYSE	EFR	Wed, Apr 26, 2006	17.50	17.62	17.40	17.62
607	NYSE	EFR	Tue, Apr 25, 2006	17.54	17.55	17.41	17.50
606	NYSE	EFR	Mon, Apr 24, 2006	17.60	17.64	17.47	17.53
605	NYSE	EFR	Fri, Apr 21, 2006	17.61	17.69	17.56	17.59
604	NYSE	EFR	Thu, Apr 20, 2006	17.52	17.61	17.46	17.61
603	NYSE	EFR	Wed, Apr 19, 2006	17.52	17.61	17.48	17.54
602	NYSE	EFR	Tue, Apr 18, 2006	17.52	17.68	17.51	17.66
601	NYSE	EFR	Mon, Apr 17, 2006	17.79	17.79	17.58	17.62
600	NYSE	EFR	Thu, Apr 13, 2006	17.90	17.93	17.72	17.79
599	NYSE	EFR	Wed, Apr 12, 2006	17.97	18.01	17.87	17.93
598	NYSE	EFR	Tue, Apr 11, 2006	18.11	18.11	17.97	17.99
597	NYSE	EFR	Mon, Apr 10, 2006	18.11	18.15	18.07	18.11
596	NYSE	EFR	Fri, Apr 7, 2006	18.18	18.29	18.13	18.13
595	NYSE	EFR	Thu, Apr 6, 2006	18.32	18.36	18.17	18.24
594	NYSE	EFR	Wed, Apr 5, 2006	18.33	18.45	18.30	18.34
593	NYSE	EFR	Tue, Apr 4, 2006	18.24	18.33	18.20	18.30
592	NYSE	EFR	Mon, Apr 3, 2006	18.18	18.35	18.17	18.26
591	NYSE	EFR	Fri, Mar 31, 2006	18.22	18.26	18.18	18.20
590	NYSE	EFR	Thu, Mar 30, 2006	18.18	18.24	18.17	18.18
589	NYSE	EFR	Wed, Mar 29, 2006	18.23	18.25	18.11	18.18
588	NYSE	EFR	Tue, Mar 28, 2006	18.42	18.49	18.20	18.22
587	NYSE	EFR	Mon, Mar 27, 2006	18.25	18.37	18.25	18.37
586	NYSE	EFR	Fri, Mar 24, 2006	18.34	18.38	18.28	18.33
585	NYSE	EFR	Thu, Mar 23, 2006	18.36	18.37	18.28	18.34
584	NYSE	EFR	Wed, Mar 22, 2006	18.30	18.35	18.23	18.34
583	NYSE	EFR	Tue, Mar 21, 2006	18.44	18.48	18.35	18.36
582	NYSE	EFR	Mon, Mar 20, 2006	18.35	18.49	18.34	18.47
581	NYSE	EFR	Fri, Mar 17, 2006	18.34	18.37	18.30	18.36
580	NYSE	EFR	Thu, Mar 16, 2006	18.30	18.34	18.27	18.27
579	NYSE	EFR	Wed, Mar 15, 2006	18.26	18.33	18.25	18.30
578	NYSE	EFR	Tue, Mar 14, 2006	18.28	18.37	18.27	18.30
577	NYSE	EFR	Mon, Mar 13, 2006	18.29	18.33	18.25	18.28
576	NYSE	EFR	Fri, Mar 10, 2006	18.16	18.20	18.12	18.19
575	NYSE	EFR	Thu, Mar 9, 2006	18.09	18.18	18.09	18.10
574	NYSE	EFR	Wed, Mar 8, 2006	17.91	18.12	17.90	18.12
573	NYSE	EFR	Tue, Mar 7, 2006	18.07	18.08	17.98	17.98
572	NYSE	EFR	Mon, Mar 6, 2006	18.22	18.23	18.05	18.10
571	NYSE	EFR	Fri, Mar 3, 2006	18.20	18.25	18.15	18.19
570	NYSE	EFR	Thu, Mar 2, 2006	18.12	18.24	18.12	18.23
569	NYSE	EFR	Wed, Mar 1, 2006	18.02	18.16	18.01	18.16
568	NYSE	EFR	Tue, Feb 28, 2006	18.08	18.11	18.04	18.04
567	NYSE	EFR	Mon, Feb 27, 2006	18.04	18.10	18.01	18.03
566	NYSE	EFR	Fri, Feb 24, 2006	17.98	18.08	17.98	18.07
565	NYSE	EFR	Thu, Feb 23, 2006	18.00	18.03	17.92	18.01
564	NYSE	EFR	Wed, Feb 22, 2006	18.01	18.06	17.92	17.95
563	NYSE	EFR	Tue, Feb 21, 2006	17.97	18.06	17.97	18.01
562	NYSE	EFR	Fri, Feb 17, 2006	17.91	17.98	17.91	17.97
561	NYSE	EFR	Thu, Feb 16, 2006	17.84	17.95	17.84	17.94
560	NYSE	EFR	Wed, Feb 15, 2006	18.10	18.14	17.93	17.93
559	NYSE	EFR	Tue, Feb 14, 2006	18.14	18.17	18.06	18.06
558	NYSE	EFR	Mon, Feb 13, 2006	18.05	18.16	18.00	18.16
557	NYSE	EFR	Fri, Feb 10, 2006	18.12	18.13	18.00	18.00
556	NYSE	EFR	Thu, Feb 9, 2006	18.04	18.14	18.04	18.11
555	NYSE	EFR	Wed, Feb 8, 2006	18.00	18.06	17.98	18.05
554	NYSE	EFR	Tue, Feb 7, 2006	17.92	18.02	17.91	18.02
553	NYSE	EFR	Mon, Feb 6, 2006	17.86	17.96	17.86	17.93
552	NYSE	EFR	Fri, Feb 3, 2006	17.90	17.97	17.88	17.89
551	NYSE	EFR	Thu, Feb 2, 2006	17.88	17.98	17.88	17.92
550	NYSE	EFR	Wed, Feb 1, 2006	17.85	17.92	17.84	17.90
549	NYSE	EFR	Tue, Jan 31, 2006	17.79	17.95	17.78	17.87
548	NYSE	EFR	Mon, Jan 30, 2006	17.87	17.90	17.80	17.84
547	NYSE	EFR	Fri, Jan 27, 2006	17.84	17.99	17.84	17.88
546	NYSE	EFR	Thu, Jan 26, 2006	17.82	17.89	17.80	17.87
545	NYSE	EFR	Wed, Jan 25, 2006	17.77	17.86	17.77	17.82
544	NYSE	EFR	Tue, Jan 24, 2006	17.66	17.77	17.65	17.74
543	NYSE	EFR	Mon, Jan 23, 2006	17.63	17.70	17.60	17.66
542	NYSE	EFR	Fri, Jan 20, 2006	17.60	17.64	17.58	17.61
541	NYSE	EFR	Thu, Jan 19, 2006	17.50	17.63	17.49	17.63
540	NYSE	EFR	Wed, Jan 18, 2006	17.55	17.68	17.53	17.63
539	NYSE	EFR	Tue, Jan 17, 2006	17.60	17.63	17.55	17.59
538	NYSE	EFR	Fri, Jan 13, 2006	17.63	17.65	17.54	17.60
537	NYSE	EFR	Thu, Jan 12, 2006	17.54	17.65	17.54	17.62
536	NYSE	EFR	Wed, Jan 11, 2006	17.58	17.66	17.56	17.58
535	NYSE	EFR	Tue, Jan 10, 2006	17.55	17.69	17.51	17.62
534	NYSE	EFR	Mon, Jan 9, 2006	17.43	17.62	17.43	17.53
533	NYSE	EFR	Fri, Jan 6, 2006	17.41	17.43	17.32	17.43
532	NYSE	EFR	Thu, Jan 5, 2006	17.37	17.50	17.37	17.47
531	NYSE	EFR	Wed, Jan 4, 2006	17.20	17.41	17.20	17.41
530	NYSE	EFR	Tue, Jan 3, 2006	17.00	17.20	16.95	17.17
529	NYSE	EFR	Fri, Dec 30, 2005	16.92	17.05	16.82	16.94
528	NYSE	EFR	Thu, Dec 29, 2005	16.90	16.92	16.80	16.91
527	NYSE	EFR	Wed, Dec 28, 2005	16.81	16.92	16.81	16.83
526	NYSE	EFR	Tue, Dec 27, 2005	16.76	16.87	16.72	16.85
525	NYSE	EFR	Fri, Dec 23, 2005	16.68	16.92	16.68	16.79
524	NYSE	EFR	Thu, Dec 22, 2005	16.76	16.80	16.67	16.72
523	NYSE	EFR	Wed, Dec 21, 2005	16.82	16.86	16.73	16.76
522	NYSE	EFR	Tue, Dec 20, 2005	17.02	17.08	16.91	16.91
521	NYSE	EFR	Mon, Dec 19, 2005	17.05	17.12	16.98	17.03
520	NYSE	EFR	Fri, Dec 16, 2005	16.90	17.05	16.90	17.02
519	NYSE	EFR	Thu, Dec 15, 2005	16.76	17.06	16.75	17.06
518	NYSE	EFR	Wed, Dec 14, 2005	16.87	16.92	16.79	16.85
517	NYSE	EFR	Tue, Dec 13, 2005	17.00	17.00	16.88	16.90
516	NYSE	EFR	Mon, Dec 12, 2005	17.08	17.11	16.91	16.98
515	NYSE	EFR	Fri, Dec 9, 2005	17.11	17.18	17.08	17.09
514	NYSE	EFR	Thu, Dec 8, 2005	17.11	17.24	17.10	17.16
513	NYSE	EFR	Wed, Dec 7, 2005	17.13	17.15	17.00	17.11
512	NYSE	EFR	Tue, Dec 6, 2005	17.11	17.29	17.10	17.13
511	NYSE	EFR	Mon, Dec 5, 2005	17.00	17.20	17.00	17.20
510	NYSE	EFR	Fri, Dec 2, 2005	17.07	17.14	17.05	17.07
509	NYSE	EFR	Thu, Dec 1, 2005	17.16	17.25	17.13	17.18
508	NYSE	EFR	Wed, Nov 30, 2005	17.20	17.24	17.12	17.16
507	NYSE	EFR	Tue, Nov 29, 2005	17.10	17.25	17.07	17.24
506	NYSE	EFR	Mon, Nov 28, 2005	17.10	17.20	17.04	17.17
505	NYSE	EFR	Fri, Nov 25, 2005	17.27	17.27	17.02	17.18
504	NYSE	EFR	Wed, Nov 23, 2005	16.87	17.12	16.85	17.07
503	NYSE	EFR	Tue, Nov 22, 2005	16.90	17.02	16.86	16.93
502	NYSE	EFR	Mon, Nov 21, 2005	16.95	17.04	16.87	16.95
501	NYSE	EFR	Fri, Nov 18, 2005	17.12	17.20	17.07	17.15
500	NYSE	EFR	Thu, Nov 17, 2005	17.24	17.27	17.11	17.14
499	NYSE	EFR	Wed, Nov 16, 2005	17.28	17.40	17.24	17.24
498	NYSE	EFR	Tue, Nov 15, 2005	17.25	17.38	17.24	17.36
497	NYSE	EFR	Mon, Nov 14, 2005	17.50	17.51	17.26	17.27
496	NYSE	EFR	Fri, Nov 11, 2005	17.50	17.57	17.47	17.51
495	NYSE	EFR	Thu, Nov 10, 2005	17.45	17.51	17.40	17.51
494	NYSE	EFR	Wed, Nov 9, 2005	17.35	17.44	17.33	17.42
493	NYSE	EFR	Tue, Nov 8, 2005	17.43	17.44	17.31	17.40
492	NYSE	EFR	Mon, Nov 7, 2005	17.36	17.43	17.25	17.42
491	NYSE	EFR	Fri, Nov 4, 2005	17.36	17.42	17.26	17.31
490	NYSE	EFR	Thu, Nov 3, 2005	17.32	17.40	17.31	17.38
489	NYSE	EFR	Wed, Nov 2, 2005	17.28	17.42	17.28	17.28
488	NYSE	EFR	Tue, Nov 1, 2005	17.22	17.38	17.22	17.29
487	NYSE	EFR	Mon, Oct 31, 2005	17.29	17.33	17.18	17.21
486	NYSE	EFR	Fri, Oct 28, 2005	17.33	17.37	17.27	17.32
485	NYSE	EFR	Thu, Oct 27, 2005	17.33	17.47	17.33	17.35
484	NYSE	EFR	Wed, Oct 26, 2005	17.40	17.48	17.35	17.44
483	NYSE	EFR	Tue, Oct 25, 2005	17.26	17.49	17.25	17.43
482	NYSE	EFR	Mon, Oct 24, 2005	17.22	17.36	17.22	17.30
481	NYSE	EFR	Fri, Oct 21, 2005	17.25	17.35	17.19	17.28
480	NYSE	EFR	Thu, Oct 20, 2005	17.15	17.24	17.00	17.24
479	NYSE	EFR	Wed, Oct 19, 2005	17.20	17.26	17.05	17.10
478	NYSE	EFR	Tue, Oct 18, 2005	17.13	17.21	17.01	17.18
477	NYSE	EFR	Mon, Oct 17, 2005	17.14	17.25	16.98	17.06
476	NYSE	EFR	Fri, Oct 14, 2005	17.08	17.25	16.99	17.20
475	NYSE	EFR	Thu, Oct 13, 2005	17.33	17.38	17.01	17.02
474	NYSE	EFR	Wed, Oct 12, 2005	17.57	17.67	17.27	17.41
473	NYSE	EFR	Tue, Oct 11, 2005	17.58	17.69	17.57	17.67
472	NYSE	EFR	Mon, Oct 10, 2005	17.61	17.73	17.55	17.71
471	NYSE	EFR	Fri, Oct 7, 2005	17.63	17.69	17.50	17.66
470	NYSE	EFR	Thu, Oct 6, 2005	17.67	17.75	17.62	17.72
469	NYSE	EFR	Wed, Oct 5, 2005	17.71	17.77	17.64	17.71
468	NYSE	EFR	Tue, Oct 4, 2005	17.80	17.86	17.72	17.79
467	NYSE	EFR	Mon, Oct 3, 2005	17.53	17.83	17.53	17.80
466	NYSE	EFR	Fri, Sep 30, 2005	17.46	17.60	17.39	17.59
465	NYSE	EFR	Thu, Sep 29, 2005	17.32	17.38	17.25	17.36
464	NYSE	EFR	Wed, Sep 28, 2005	17.27	17.43	17.24	17.32
463	NYSE	EFR	Tue, Sep 27, 2005	17.45	17.45	17.26	17.27
462	NYSE	EFR	Mon, Sep 26, 2005	17.46	17.47	17.31	17.36
461	NYSE	EFR	Fri, Sep 23, 2005	17.45	17.50	17.34	17.46
460	NYSE	EFR	Thu, Sep 22, 2005	17.66	17.70	17.41	17.44
459	NYSE	EFR	Wed, Sep 21, 2005	17.74	17.82	17.61	17.70
458	NYSE	EFR	Tue, Sep 20, 2005	17.89	17.94	17.85	17.86
457	NYSE	EFR	Mon, Sep 19, 2005	17.84	17.94	17.84	17.91
456	NYSE	EFR	Fri, Sep 16, 2005	17.97	17.97	17.86	17.86
455	NYSE	EFR	Thu, Sep 15, 2005	17.99	17.99	17.91	17.95
454	NYSE	EFR	Wed, Sep 14, 2005	18.03	18.08	17.92	17.99
453	NYSE	EFR	Tue, Sep 13, 2005	18.05	18.10	18.02	18.03
452	NYSE	EFR	Mon, Sep 12, 2005	18.10	18.12	18.05	18.06
451	NYSE	EFR	Fri, Sep 9, 2005	18.12	18.14	18.09	18.12
450	NYSE	EFR	Thu, Sep 8, 2005	18.11	18.15	18.09	18.12
449	NYSE	EFR	Wed, Sep 7, 2005	18.10	18.15	18.08	18.15
448	NYSE	EFR	Tue, Sep 6, 2005	18.03	18.13	18.00	18.11
447	NYSE	EFR	Fri, Sep 2, 2005	18.07	18.13	18.05	18.05
446	NYSE	EFR	Thu, Sep 1, 2005	18.00	18.15	17.99	18.09
445	NYSE	EFR	Wed, Aug 31, 2005	18.07	18.08	17.99	17.99
444	NYSE	EFR	Tue, Aug 30, 2005	18.11	18.13	18.05	18.07
443	NYSE	EFR	Mon, Aug 29, 2005	18.12	18.15	18.11	18.12
442	NYSE	EFR	Fri, Aug 26, 2005	18.14	18.14	18.08	18.12
441	NYSE	EFR	Thu, Aug 25, 2005	18.04	18.15	18.02	18.11
440	NYSE	EFR	Wed, Aug 24, 2005	18.10	18.12	18.05	18.10
439	NYSE	EFR	Tue, Aug 23, 2005	17.99	18.11	17.99	18.07
438	NYSE	EFR	Mon, Aug 22, 2005	18.15	18.16	17.98	17.98
437	NYSE	EFR	Fri, Aug 19, 2005	18.23	18.27	18.16	18.20
436	NYSE	EFR	Thu, Aug 18, 2005	18.32	18.33	18.21	18.24
435	NYSE	EFR	Wed, Aug 17, 2005	18.47	18.47	18.31	18.32
434	NYSE	EFR	Tue, Aug 16, 2005	18.33	18.46	18.33	18.44
433	NYSE	EFR	Mon, Aug 15, 2005	18.45	18.51	18.32	18.39
432	NYSE	EFR	Fri, Aug 12, 2005	18.44	18.52	18.37	18.48
431	NYSE	EFR	Thu, Aug 11, 2005	18.36	18.45	18.32	18.44
430	NYSE	EFR	Wed, Aug 10, 2005	18.42	18.49	18.36	18.36
429	NYSE	EFR	Tue, Aug 9, 2005	18.35	18.48	18.34	18.48
428	NYSE	EFR	Mon, Aug 8, 2005	18.42	18.51	18.35	18.40
427	NYSE	EFR	Fri, Aug 5, 2005	18.45	18.51	18.40	18.44
426	NYSE	EFR	Thu, Aug 4, 2005	18.48	18.50	18.42	18.50
425	NYSE	EFR	Wed, Aug 3, 2005	18.50	18.54	18.44	18.50
424	NYSE	EFR	Tue, Aug 2, 2005	18.54	18.54	18.46	18.50
423	NYSE	EFR	Mon, Aug 1, 2005	18.50	18.63	18.43	18.50
422	NYSE	EFR	Fri, Jul 29, 2005	18.49	18.50	18.40	18.47
421	NYSE	EFR	Thu, Jul 28, 2005	18.46	18.50	18.42	18.44
420	NYSE	EFR	Wed, Jul 27, 2005	18.45	18.48	18.36	18.46
419	NYSE	EFR	Tue, Jul 26, 2005	18.33	18.48	18.27	18.48
418	NYSE	EFR	Mon, Jul 25, 2005	18.27	18.35	18.18	18.30
417	NYSE	EFR	Fri, Jul 22, 2005	18.19	18.24	18.14	18.20
416	NYSE	EFR	Thu, Jul 21, 2005	18.23	18.27	18.14	18.23
415	NYSE	EFR	Wed, Jul 20, 2005	18.09	18.29	18.06	18.28
414	NYSE	EFR	Tue, Jul 19, 2005	18.03	18.20	18.02	18.20
413	NYSE	EFR	Mon, Jul 18, 2005	18.06	18.16	18.05	18.05
412	NYSE	EFR	Fri, Jul 15, 2005	18.03	18.09	18.00	18.08
411	NYSE	EFR	Thu, Jul 14, 2005	17.98	18.08	17.93	18.04
410	NYSE	EFR	Wed, Jul 13, 2005	18.02	18.15	17.98	17.98
409	NYSE	EFR	Tue, Jul 12, 2005	17.98	18.09	17.97	18.09
408	NYSE	EFR	Mon, Jul 11, 2005	17.84	18.09	17.84	18.08
407	NYSE	EFR	Fri, Jul 8, 2005	17.84	18.00	17.77	17.90
406	NYSE	EFR	Thu, Jul 7, 2005	17.90	18.01	17.85	17.95
405	NYSE	EFR	Wed, Jul 6, 2005	17.99	18.06	17.98	18.00
404	NYSE	EFR	Tue, Jul 5, 2005	18.13	18.13	17.97	18.00
403	NYSE	EFR	Fri, Jul 1, 2005	17.80	18.13	17.79	18.13
402	NYSE	EFR	Thu, Jun 30, 2005	17.67	17.84	17.56	17.84
401	NYSE	EFR	Wed, Jun 29, 2005	17.68	17.68	17.56	17.62
400	NYSE	EFR	Tue, Jun 28, 2005	17.48	17.73	17.43	17.67
399	NYSE	EFR	Mon, Jun 27, 2005	17.47	17.54	17.40	17.49
398	NYSE	EFR	Fri, Jun 24, 2005	17.65	17.70	17.46	17.47
397	NYSE	EFR	Thu, Jun 23, 2005	17.79	17.82	17.65	17.72
396	NYSE	EFR	Wed, Jun 22, 2005	17.77	17.84	17.75	17.84
395	NYSE	EFR	Tue, Jun 21, 2005	17.85	17.91	17.73	17.80
394	NYSE	EFR	Mon, Jun 20, 2005	18.05	18.05	17.91	17.93
393	NYSE	EFR	Fri, Jun 17, 2005	17.85	18.06	17.76	18.05
392	NYSE	EFR	Thu, Jun 16, 2005	17.85	17.93	17.80	17.92
391	NYSE	EFR	Wed, Jun 15, 2005	17.93	17.98	17.77	17.88
390	NYSE	EFR	Tue, Jun 14, 2005	18.11	18.14	17.96	17.97
389	NYSE	EFR	Mon, Jun 13, 2005	18.07	18.18	18.04	18.17
388	NYSE	EFR	Fri, Jun 10, 2005	18.00	18.16	17.95	18.15
387	NYSE	EFR	Thu, Jun 9, 2005	17.94	18.04	17.90	17.99
386	NYSE	EFR	Wed, Jun 8, 2005	18.11	18.16	17.94	17.99
385	NYSE	EFR	Tue, Jun 7, 2005	18.17	18.25	18.12	18.17
384	NYSE	EFR	Mon, Jun 6, 2005	18.22	18.28	18.20	18.23
383	NYSE	EFR	Fri, Jun 3, 2005	18.20	18.31	18.18	18.29
382	NYSE	EFR	Thu, Jun 2, 2005	18.34	18.35	18.23	18.30
381	NYSE	EFR	Wed, Jun 1, 2005	18.10	18.43	18.10	18.34
380	NYSE	EFR	Tue, May 31, 2005	18.19	18.28	18.05	18.18
379	NYSE	EFR	Fri, May 27, 2005	17.94	18.13	17.91	18.07
378	NYSE	EFR	Thu, May 26, 2005	18.05	18.05	17.82	17.94
377	NYSE	EFR	Wed, May 25, 2005	18.15	18.17	17.98	18.04
376	NYSE	EFR	Tue, May 24, 2005	18.07	18.23	18.01	18.14
375	NYSE	EFR	Mon, May 23, 2005	18.27	18.28	17.90	18.07
374	NYSE	EFR	Fri, May 20, 2005	18.27	18.42	18.26	18.33
373	NYSE	EFR	Thu, May 19, 2005	18.55	18.60	18.27	18.33
372	NYSE	EFR	Wed, May 18, 2005	18.89	18.92	18.64	18.70
371	NYSE	EFR	Tue, May 17, 2005	18.96	18.96	18.82	18.94
370	NYSE	EFR	Mon, May 16, 2005	18.88	18.97	18.72	18.96
369	NYSE	EFR	Fri, May 13, 2005	19.12	19.12	18.81	18.85
368	NYSE	EFR	Thu, May 12, 2005	19.07	19.15	19.03	19.03
367	NYSE	EFR	Wed, May 11, 2005	18.95	19.08	18.94	19.05
366	NYSE	EFR	Tue, May 10, 2005	18.99	18.99	18.86	18.93
365	NYSE	EFR	Mon, May 9, 2005	19.02	19.05	18.91	18.99
364	NYSE	EFR	Fri, May 6, 2005	19.10	19.11	19.00	19.05
363	NYSE	EFR	Thu, May 5, 2005	19.22	19.28	19.01	19.08
362	NYSE	EFR	Wed, May 4, 2005	19.15	19.27	19.08	19.27
361	NYSE	EFR	Tue, May 3, 2005	19.21	19.23	19.04	19.13
360	NYSE	EFR	Mon, May 2, 2005	19.11	19.28	19.11	19.23
359	NYSE	EFR	Fri, Apr 29, 2005	19.09	19.19	19.01	19.18
358	NYSE	EFR	Thu, Apr 28, 2005	19.23	19.27	19.04	19.04
357	NYSE	EFR	Wed, Apr 27, 2005	19.36	19.60	19.25	19.25
356	NYSE	EFR	Tue, Apr 26, 2005	19.65	19.65	19.30	19.30
355	NYSE	EFR	Mon, Apr 25, 2005	19.43	19.58	19.35	19.58
354	NYSE	EFR	Fri, Apr 22, 2005	19.56	19.56	19.21	19.33
353	NYSE	EFR	Thu, Apr 21, 2005	19.45	19.65	19.31	19.55
352	NYSE	EFR	Wed, Apr 20, 2005	19.50	19.62	19.40	19.49
351	NYSE	EFR	Tue, Apr 19, 2005	19.37	19.58	19.23	19.53
350	NYSE	EFR	Mon, Apr 18, 2005	19.26	19.50	19.11	19.37
349	NYSE	EFR	Fri, Apr 15, 2005	19.24	19.27	18.95	19.16
348	NYSE	EFR	Thu, Apr 14, 2005	19.72	19.72	19.32	19.35
347	NYSE	EFR	Wed, Apr 13, 2005	19.58	19.78	19.55	19.61
346	NYSE	EFR	Tue, Apr 12, 2005	19.78	19.88	19.61	19.69
345	NYSE	EFR	Mon, Apr 11, 2005	19.95	20.00	19.76	19.86
344	NYSE	EFR	Fri, Apr 8, 2005	19.92	20.02	19.77	19.98
343	NYSE	EFR	Thu, Apr 7, 2005	19.73	19.92	19.66	19.92
342	NYSE	EFR	Wed, Apr 6, 2005	19.59	19.89	19.57	19.80
341	NYSE	EFR	Tue, Apr 5, 2005	19.73	19.74	19.54	19.56
340	NYSE	EFR	Mon, Apr 4, 2005	19.69	19.77	19.68	19.70
339	NYSE	EFR	Fri, Apr 1, 2005	19.90	19.95	19.70	19.74
338	NYSE	EFR	Thu, Mar 31, 2005	19.86	19.92	19.68	19.90
337	NYSE	EFR	Wed, Mar 30, 2005	19.72	19.93	19.72	19.92
336	NYSE	EFR	Tue, Mar 29, 2005	19.85	19.89	19.75	19.76
335	NYSE	EFR	Mon, Mar 28, 2005	19.84	19.88	19.75	19.81
334	NYSE	EFR	Thu, Mar 24, 2005	19.91	19.98	19.82	19.82
333	NYSE	EFR	Wed, Mar 23, 2005	19.82	19.99	19.82	19.97
332	NYSE	EFR	Tue, Mar 22, 2005	19.92	20.04	19.88	19.92
331	NYSE	EFR	Mon, Mar 21, 2005	19.96	20.05	19.96	19.96
330	NYSE	EFR	Fri, Mar 18, 2005	19.92	20.06	19.92	19.96
329	NYSE	EFR	Thu, Mar 17, 2005	20.01	20.12	20.00	20.02
328	NYSE	EFR	Wed, Mar 16, 2005	20.02	20.15	20.00	20.01
327	NYSE	EFR	Tue, Mar 15, 2005	20.10	20.14	20.04	20.05
326	NYSE	EFR	Mon, Mar 14, 2005	20.10	20.16	20.05	20.05
325	NYSE	EFR	Fri, Mar 11, 2005	20.09	20.15	20.01	20.13
324	NYSE	EFR	Thu, Mar 10, 2005	20.09	20.13	20.02	20.12
323	NYSE	EFR	Wed, Mar 9, 2005	20.27	20.28	20.09	20.09
322	NYSE	EFR	Tue, Mar 8, 2005	20.33	20.33	20.22	20.25
321	NYSE	EFR	Mon, Mar 7, 2005	20.33	20.45	20.27	20.32
320	NYSE	EFR	Fri, Mar 4, 2005	20.31	20.44	20.28	20.40
319	NYSE	EFR	Thu, Mar 3, 2005	20.28	20.41	20.27	20.32
318	NYSE	EFR	Wed, Mar 2, 2005	20.31	20.34	20.21	20.24
317	NYSE	EFR	Tue, Mar 1, 2005	20.10	20.33	20.08	20.31
316	NYSE	EFR	Mon, Feb 28, 2005	20.08	20.15	20.04	20.14
315	NYSE	EFR	Fri, Feb 25, 2005	20.18	20.30	20.03	20.03
314	NYSE	EFR	Thu, Feb 24, 2005	20.10	20.10	19.98	20.10
313	NYSE	EFR	Wed, Feb 23, 2005	20.12	20.12	19.90	20.08
312	NYSE	EFR	Tue, Feb 22, 2005	20.42	20.42	19.93	20.06
311	NYSE	EFR	Fri, Feb 18, 2005	19.92	20.39	19.91	20.35
310	NYSE	EFR	Thu, Feb 17, 2005	20.09	20.13	19.91	19.95
309	NYSE	EFR	Wed, Feb 16, 2005	20.13	20.17	20.03	20.13
308	NYSE	EFR	Tue, Feb 15, 2005	20.10	20.20	20.06	20.08
307	NYSE	EFR	Mon, Feb 14, 2005	20.14	20.14	20.01	20.10
306	NYSE	EFR	Fri, Feb 11, 2005	20.31	20.32	20.09	20.09
305	NYSE	EFR	Thu, Feb 10, 2005	20.20	20.29	20.16	20.25
304	NYSE	EFR	Wed, Feb 9, 2005	20.27	20.28	20.21	20.28
303	NYSE	EFR	Tue, Feb 8, 2005	20.32	20.32	20.10	20.27
302	NYSE	EFR	Mon, Feb 7, 2005	20.40	20.42	20.22	20.26
301	NYSE	EFR	Fri, Feb 4, 2005	20.33	20.38	20.22	20.30
300	NYSE	EFR	Thu, Feb 3, 2005	20.49	20.49	20.34	20.35
299	NYSE	EFR	Wed, Feb 2, 2005	20.43	20.47	20.35	20.47
298	NYSE	EFR	Tue, Feb 1, 2005	20.26	20.43	20.26	20.41
297	NYSE	EFR	Mon, Jan 31, 2005	20.38	20.40	20.25	20.30
296	NYSE	EFR	Fri, Jan 28, 2005	20.23	20.43	20.18	20.31
295	NYSE	EFR	Thu, Jan 27, 2005	20.07	20.18	20.04	20.18
294	NYSE	EFR	Wed, Jan 26, 2005	20.09	20.18	20.00	20.03
293	NYSE	EFR	Tue, Jan 25, 2005	20.24	20.25	20.00	20.00
292	NYSE	EFR	Mon, Jan 24, 2005	20.29	20.30	20.11	20.24
291	NYSE	EFR	Fri, Jan 21, 2005	20.43	20.43	20.17	20.25
290	NYSE	EFR	Thu, Jan 20, 2005	20.30	20.39	20.25	20.36
289	NYSE	EFR	Wed, Jan 19, 2005	20.27	20.43	20.21	20.32
288	NYSE	EFR	Tue, Jan 18, 2005	20.35	20.40	20.08	20.22
287	NYSE	EFR	Fri, Jan 14, 2005	20.36	20.45	20.25	20.31
286	NYSE	EFR	Thu, Jan 13, 2005	20.39	20.45	20.18	20.40
285	NYSE	EFR	Wed, Jan 12, 2005	20.23	20.39	20.20	20.33
284	NYSE	EFR	Tue, Jan 11, 2005	20.34	20.45	20.21	20.29
283	NYSE	EFR	Mon, Jan 10, 2005	20.22	20.38	20.12	20.24
282	NYSE	EFR	Fri, Jan 7, 2005	20.12	20.24	20.02	20.21
281	NYSE	EFR	Thu, Jan 6, 2005	20.10	20.20	20.02	20.05
280	NYSE	EFR	Wed, Jan 5, 2005	19.87	20.10	19.86	20.10
279	NYSE	EFR	Tue, Jan 4, 2005	19.87	19.97	19.87	19.96
278	NYSE	EFR	Mon, Jan 3, 2005	20.07	20.07	19.85	19.87
277	NYSE	EFR	Fri, Dec 31, 2004	20.04	20.07	19.94	20.06
276	NYSE	EFR	Thu, Dec 30, 2004	19.99	20.03	19.86	19.98
275	NYSE	EFR	Wed, Dec 29, 2004	19.94	19.95	19.87	19.94
274	NYSE	EFR	Tue, Dec 28, 2004	19.76	19.94	19.74	19.94
273	NYSE	EFR	Mon, Dec 27, 2004	19.66	19.81	19.66	19.76
272	NYSE	EFR	Thu, Dec 23, 2004	19.85	19.94	19.66	19.73
271	NYSE	EFR	Wed, Dec 22, 2004	19.90	19.97	19.76	19.85
270	NYSE	EFR	Tue, Dec 21, 2004	19.85	19.94	19.83	19.92
269	NYSE	EFR	Mon, Dec 20, 2004	19.99	19.99	19.75	19.83
268	NYSE	EFR	Fri, Dec 17, 2004	19.97	19.98	19.81	19.94
267	NYSE	EFR	Thu, Dec 16, 2004	19.74	19.95	19.67	19.95
266	NYSE	EFR	Wed, Dec 15, 2004	19.84	19.87	19.64	19.76
265	NYSE	EFR	Tue, Dec 14, 2004	19.32	19.88	19.31	19.84
264	NYSE	EFR	Mon, Dec 13, 2004	19.35	19.37	19.21	19.23
263	NYSE	EFR	Fri, Dec 10, 2004	19.23	19.45	19.23	19.40
262	NYSE	EFR	Thu, Dec 9, 2004	19.47	19.49	19.16	19.21
261	NYSE	EFR	Wed, Dec 8, 2004	19.37	19.56	19.33	19.39
260	NYSE	EFR	Tue, Dec 7, 2004	19.47	19.53	19.29	19.37
259	NYSE	EFR	Mon, Dec 6, 2004	19.64	19.65	19.37	19.50
258	NYSE	EFR	Fri, Dec 3, 2004	19.62	19.65	19.43	19.58
257	NYSE	EFR	Thu, Dec 2, 2004	19.75	19.79	19.41	19.57
256	NYSE	EFR	Wed, Dec 1, 2004	19.85	19.89	19.65	19.66
255	NYSE	EFR	Tue, Nov 30, 2004	19.77	19.88	19.74	19.84
254	NYSE	EFR	Mon, Nov 29, 2004	19.81	19.89	19.75	19.75
253	NYSE	EFR	Fri, Nov 26, 2004	19.82	19.86	19.81	19.86
252	NYSE	EFR	Wed, Nov 24, 2004	19.89	19.95	19.65	19.82
251	NYSE	EFR	Tue, Nov 23, 2004	19.86	19.90	19.81	19.81
250	NYSE	EFR	Mon, Nov 22, 2004	19.85	19.86	19.71	19.83
249	NYSE	EFR	Fri, Nov 19, 2004	19.91	19.92	19.77	19.85
248	NYSE	EFR	Thu, Nov 18, 2004	19.88	19.90	19.77	19.87
247	NYSE	EFR	Wed, Nov 17, 2004	19.87	19.88	19.77	19.84
246	NYSE	EFR	Tue, Nov 16, 2004	19.93	19.93	19.81	19.84
245	NYSE	EFR	Mon, Nov 15, 2004	19.95	19.98	19.82	19.92
244	NYSE	EFR	Fri, Nov 12, 2004	19.99	20.01	19.90	19.94
243	NYSE	EFR	Thu, Nov 11, 2004	19.98	20.02	19.94	19.99
242	NYSE	EFR	Wed, Nov 10, 2004	19.96	19.98	19.91	19.98
241	NYSE	EFR	Tue, Nov 9, 2004	19.98	19.99	19.86	19.94
240	NYSE	EFR	Mon, Nov 8, 2004	19.94	19.96	19.82	19.90
239	NYSE	EFR	Fri, Nov 5, 2004	19.97	19.99	19.87	19.91
238	NYSE	EFR	Thu, Nov 4, 2004	19.98	20.00	19.91	19.94
237	NYSE	EFR	Wed, Nov 3, 2004	20.06	20.09	19.94	19.98
236	NYSE	EFR	Tue, Nov 2, 2004	19.95	20.01	19.92	19.97
235	NYSE	EFR	Mon, Nov 1, 2004	19.97	19.97	19.87	19.93
234	NYSE	EFR	Fri, Oct 29, 2004	19.90	19.94	19.86	19.94
233	NYSE	EFR	Thu, Oct 28, 2004	19.89	19.90	19.80	19.90
232	NYSE	EFR	Wed, Oct 27, 2004	19.89	19.95	19.74	19.81
231	NYSE	EFR	Tue, Oct 26, 2004	19.94	19.94	19.84	19.87
230	NYSE	EFR	Mon, Oct 25, 2004	19.95	19.95	19.90	19.94
229	NYSE	EFR	Fri, Oct 22, 2004	19.95	19.98	19.91	19.92
228	NYSE	EFR	Thu, Oct 21, 2004	19.92	19.98	19.86	19.95
227	NYSE	EFR	Wed, Oct 20, 2004	19.95	19.97	19.92	19.94
226	NYSE	EFR	Tue, Oct 19, 2004	20.00	20.01	19.85	19.91
225	NYSE	EFR	Mon, Oct 18, 2004	19.98	19.99	19.92	19.95
224	NYSE	EFR	Fri, Oct 15, 2004	19.95	19.98	19.90	19.93
223	NYSE	EFR	Thu, Oct 14, 2004	19.99	20.04	19.93	19.93
222	NYSE	EFR	Wed, Oct 13, 2004	19.99	20.01	19.93	19.93
221	NYSE	EFR	Tue, Oct 12, 2004	19.98	19.99	19.92	19.93
220	NYSE	EFR	Mon, Oct 11, 2004	19.99	20.00	19.96	19.97
219	NYSE	EFR	Fri, Oct 8, 2004	20.03	20.03	19.96	19.96
218	NYSE	EFR	Thu, Oct 7, 2004	20.04	20.04	19.99	20.02
217	NYSE	EFR	Wed, Oct 6, 2004	20.03	20.05	20.00	20.02
216	NYSE	EFR	Tue, Oct 5, 2004	20.00	20.03	19.99	20.03
215	NYSE	EFR	Mon, Oct 4, 2004	20.06	20.07	19.92	20.00
214	NYSE	EFR	Fri, Oct 1, 2004	20.06	20.10	19.95	20.05
213	NYSE	EFR	Thu, Sep 30, 2004	20.00	20.07	19.96	20.05
212	NYSE	EFR	Wed, Sep 29, 2004	20.02	20.06	19.98	20.04
211	NYSE	EFR	Tue, Sep 28, 2004	20.07	20.15	20.00	20.07
210	NYSE	EFR	Mon, Sep 27, 2004	20.09	20.09	20.01	20.04
209	NYSE	EFR	Fri, Sep 24, 2004	19.97	20.08	19.92	20.04
208	NYSE	EFR	Thu, Sep 23, 2004	19.92	20.00	19.89	19.90
207	NYSE	EFR	Wed, Sep 22, 2004	20.03	20.05	19.89	19.89
206	NYSE	EFR	Tue, Sep 21, 2004	20.00	20.06	19.95	20.00
205	NYSE	EFR	Mon, Sep 20, 2004	19.94	20.05	19.87	20.05
204	NYSE	EFR	Fri, Sep 17, 2004	19.95	19.98	19.88	19.90
203	NYSE	EFR	Thu, Sep 16, 2004	20.05	20.07	19.95	19.95
202	NYSE	EFR	Wed, Sep 15, 2004	20.03	20.04	19.99	20.00
201	NYSE	EFR	Tue, Sep 14, 2004	20.04	20.04	19.96	20.01
200	NYSE	EFR	Mon, Sep 13, 2004	19.97	20.05	19.95	19.98
199	NYSE	EFR	Fri, Sep 10, 2004	19.92	19.94	19.85	19.92
198	NYSE	EFR	Thu, Sep 9, 2004	19.84	19.88	19.71	19.83
197	NYSE	EFR	Wed, Sep 8, 2004	19.81	19.85	19.70	19.73
196	NYSE	EFR	Tue, Sep 7, 2004	19.81	19.81	19.69	19.73
195	NYSE	EFR	Fri, Sep 3, 2004	19.87	19.87	19.69	19.70
194	NYSE	EFR	Thu, Sep 2, 2004	19.80	19.86	19.72	19.79
193	NYSE	EFR	Wed, Sep 1, 2004	19.92	19.92	19.78	19.84
192	NYSE	EFR	Tue, Aug 31, 2004	19.99	19.99	19.77	19.84
191	NYSE	EFR	Mon, Aug 30, 2004	19.96	19.97	19.90	19.92
190	NYSE	EFR	Fri, Aug 27, 2004	19.92	19.96	19.85	19.92
189	NYSE	EFR	Thu, Aug 26, 2004	19.89	19.91	19.82	19.91
188	NYSE	EFR	Wed, Aug 25, 2004	20.04	20.04	19.75	19.85
187	NYSE	EFR	Tue, Aug 24, 2004	20.05	20.05	19.86	20.03
186	NYSE	EFR	Mon, Aug 23, 2004	19.88	20.05	19.80	20.05
185	NYSE	EFR	Fri, Aug 20, 2004	19.84	19.94	19.80	19.85
184	NYSE	EFR	Thu, Aug 19, 2004	19.94	19.96	19.82	19.83
183	NYSE	EFR	Wed, Aug 18, 2004	19.97	20.03	19.87	19.88
182	NYSE	EFR	Tue, Aug 17, 2004	19.95	20.05	19.90	19.95
181	NYSE	EFR	Mon, Aug 16, 2004	19.97	19.98	19.91	19.93
180	NYSE	EFR	Fri, Aug 13, 2004	19.95	20.04	19.90	19.93
179	NYSE	EFR	Thu, Aug 12, 2004	19.95	20.07	19.87	19.95
178	NYSE	EFR	Wed, Aug 11, 2004	19.96	20.00	19.89	20.00
177	NYSE	EFR	Tue, Aug 10, 2004	19.98	19.99	19.87	19.95
176	NYSE	EFR	Mon, Aug 9, 2004	19.94	19.98	19.90	19.93
175	NYSE	EFR	Fri, Aug 6, 2004	19.92	19.92	19.78	19.91
174	NYSE	EFR	Thu, Aug 5, 2004	19.90	19.93	19.87	19.89
173	NYSE	EFR	Wed, Aug 4, 2004	19.95	19.95	19.86	19.89
172	NYSE	EFR	Tue, Aug 3, 2004	19.93	19.95	19.89	19.95
171	NYSE	EFR	Mon, Aug 2, 2004	19.92	19.94	19.88	19.93
170	NYSE	EFR	Fri, Jul 30, 2004	19.90	19.92	19.85	19.89
169	NYSE	EFR	Thu, Jul 29, 2004	19.89	19.90	19.82	19.88
168	NYSE	EFR	Wed, Jul 28, 2004	19.92	19.93	19.78	19.88
167	NYSE	EFR	Tue, Jul 27, 2004	19.85	19.93	19.78	19.90
166	NYSE	EFR	Mon, Jul 26, 2004	19.85	19.85	19.76	19.84
165	NYSE	EFR	Fri, Jul 23, 2004	19.90	19.90	19.79	19.80
164	NYSE	EFR	Thu, Jul 22, 2004	19.92	19.92	19.79	19.85
163	NYSE	EFR	Wed, Jul 21, 2004	19.91	19.92	19.82	19.90
162	NYSE	EFR	Tue, Jul 20, 2004	19.89	19.91	19.83	19.86
161	NYSE	EFR	Mon, Jul 19, 2004	19.93	19.94	19.81	19.86
160	NYSE	EFR	Fri, Jul 16, 2004	19.87	19.94	19.81	19.93
159	NYSE	EFR	Thu, Jul 15, 2004	19.90	19.93	19.85	19.89
158	NYSE	EFR	Wed, Jul 14, 2004	19.91	19.91	19.81	19.87
157	NYSE	EFR	Tue, Jul 13, 2004	19.93	19.94	19.82	19.88
156	NYSE	EFR	Mon, Jul 12, 2004	19.90	19.94	19.86	19.93
155	NYSE	EFR	Fri, Jul 9, 2004	19.94	19.94	19.87	19.89
154	NYSE	EFR	Thu, Jul 8, 2004	19.89	19.93	19.82	19.88
153	NYSE	EFR	Wed, Jul 7, 2004	19.89	19.90	19.81	19.85
152	NYSE	EFR	Tue, Jul 6, 2004	19.86	19.95	19.82	19.84
151	NYSE	EFR	Fri, Jul 2, 2004	19.94	19.95	19.85	19.94
150	NYSE	EFR	Thu, Jul 1, 2004	19.94	19.95	19.87	19.88
149	NYSE	EFR	Wed, Jun 30, 2004	19.88	19.94	19.83	19.94
148	NYSE	EFR	Tue, Jun 29, 2004	19.91	19.92	19.75	19.78
147	NYSE	EFR	Mon, Jun 28, 2004	19.81	19.89	19.78	19.81
146	NYSE	EFR	Fri, Jun 25, 2004	19.80	19.85	19.72	19.78
145	NYSE	EFR	Thu, Jun 24, 2004	19.67	19.77	19.63	19.77
144	NYSE	EFR	Wed, Jun 23, 2004	19.70	19.75	19.65	19.69
143	NYSE	EFR	Tue, Jun 22, 2004	19.78	19.78	19.61	19.70
142	NYSE	EFR	Mon, Jun 21, 2004	19.78	19.78	19.57	19.76
141	NYSE	EFR	Fri, Jun 18, 2004	19.69	19.88	19.61	19.68
140	NYSE	EFR	Thu, Jun 17, 2004	19.74	19.75	19.44	19.60
139	NYSE	EFR	Wed, Jun 16, 2004	19.80	19.80	19.54	19.64
138	NYSE	EFR	Tue, Jun 15, 2004	19.93	19.93	19.50	19.65
137	NYSE	EFR	Mon, Jun 14, 2004	19.80	19.94	19.72	19.93
136	NYSE	EFR	Thu, Jun 10, 2004	19.71	19.83	19.60	19.75
135	NYSE	EFR	Wed, Jun 9, 2004	19.84	19.85	19.70	19.75
134	NYSE	EFR	Tue, Jun 8, 2004	19.82	19.85	19.77	19.80
133	NYSE	EFR	Mon, Jun 7, 2004	19.85	19.90	19.79	19.82
132	NYSE	EFR	Fri, Jun 4, 2004	19.88	19.89	19.73	19.79
131	NYSE	EFR	Thu, Jun 3, 2004	19.98	19.98	19.68	19.78
130	NYSE	EFR	Wed, Jun 2, 2004	19.90	19.95	19.77	19.95
129	NYSE	EFR	Tue, Jun 1, 2004	19.80	19.90	19.71	19.88
128	NYSE	EFR	Fri, May 28, 2004	19.52	19.80	19.46	19.80
127	NYSE	EFR	Thu, May 27, 2004	19.46	19.46	19.32	19.45
126	NYSE	EFR	Wed, May 26, 2004	19.39	19.48	19.29	19.36
125	NYSE	EFR	Tue, May 25, 2004	19.49	19.49	19.26	19.26
124	NYSE	EFR	Mon, May 24, 2004	19.46	19.62	19.31	19.34
123	NYSE	EFR	Fri, May 21, 2004	19.60	19.60	19.35	19.36
122	NYSE	EFR	Thu, May 20, 2004	19.88	19.88	19.42	19.59
121	NYSE	EFR	Wed, May 19, 2004	19.82	19.89	19.51	19.89
120	NYSE	EFR	Tue, May 18, 2004	19.86	19.93	19.50	19.78
119	NYSE	EFR	Mon, May 17, 2004	19.97	19.98	19.81	19.93
118	NYSE	EFR	Fri, May 14, 2004	19.96	19.99	19.91	19.95
117	NYSE	EFR	Thu, May 13, 2004	20.00	20.00	19.81	19.98
116	NYSE	EFR	Wed, May 12, 2004	20.00	20.00	19.81	20.00
115	NYSE	EFR	Tue, May 11, 2004	19.75	20.00	19.72	19.99
114	NYSE	EFR	Mon, May 10, 2004	19.85	19.95	19.36	19.72
113	NYSE	EFR	Fri, May 7, 2004	19.97	20.10	19.91	20.05
112	NYSE	EFR	Thu, May 6, 2004	20.30	20.30	19.90	20.00
111	NYSE	EFR	Wed, May 5, 2004	20.14	20.18	20.03	20.13
110	NYSE	EFR	Tue, May 4, 2004	20.00	20.19	19.65	20.14
109	NYSE	EFR	Mon, May 3, 2004	20.02	20.14	19.96	20.00
108	NYSE	EFR	Fri, Apr 30, 2004	20.09	20.18	20.01	20.07
107	NYSE	EFR	Thu, Apr 29, 2004	20.05	20.05	19.91	20.04
106	NYSE	EFR	Wed, Apr 28, 2004	19.85	20.05	19.85	20.00
105	NYSE	EFR	Tue, Apr 27, 2004	20.01	20.04	19.90	19.93
104	NYSE	EFR	Mon, Apr 26, 2004	19.86	20.00	19.77	19.93
103	NYSE	EFR	Fri, Apr 23, 2004	19.97	20.00	19.85	19.87
102	NYSE	EFR	Thu, Apr 22, 2004	20.02	20.02	19.79	19.86
101	NYSE	EFR	Wed, Apr 21, 2004	20.00	20.20	19.87	20.01
100	NYSE	EFR	Tue, Apr 20, 2004	19.95	20.00	19.85	19.98
99	NYSE	EFR	Mon, Apr 19, 2004	19.83	19.95	19.64	19.93
98	NYSE	EFR	Fri, Apr 16, 2004	19.66	19.89	19.66	19.88
97	NYSE	EFR	Thu, Apr 15, 2004	19.78	19.83	19.63	19.71
96	NYSE	EFR	Wed, Apr 14, 2004	19.70	19.78	19.48	19.78
95	NYSE	EFR	Tue, Apr 13, 2004	19.72	19.73	19.53	19.60
94	NYSE	EFR	Mon, Apr 12, 2004	19.71	19.74	19.47	19.63
93	NYSE	EFR	Thu, Apr 8, 2004	19.56	19.72	19.50	19.65
92	NYSE	EFR	Wed, Apr 7, 2004	19.63	19.66	19.41	19.61
91	NYSE	EFR	Tue, Apr 6, 2004	19.51	19.64	19.37	19.55
90	NYSE	EFR	Mon, Apr 5, 2004	19.48	19.62	19.35	19.62
89	NYSE	EFR	Fri, Apr 2, 2004	19.42	19.65	19.31	19.62
88	NYSE	EFR	Thu, Apr 1, 2004	19.54	19.54	19.35	19.42
87	NYSE	EFR	Wed, Mar 31, 2004	19.55	19.61	19.42	19.49
86	NYSE	EFR	Tue, Mar 30, 2004	19.41	19.52	19.36	19.48
85	NYSE	EFR	Mon, Mar 29, 2004	19.57	19.61	19.38	19.38
84	NYSE	EFR	Fri, Mar 26, 2004	19.37	19.60	19.35	19.50
83	NYSE	EFR	Thu, Mar 25, 2004	19.38	19.47	19.30	19.35
82	NYSE	EFR	Wed, Mar 24, 2004	19.40	19.47	19.30	19.34
81	NYSE	EFR	Tue, Mar 23, 2004	19.35	19.54	19.31	19.40
80	NYSE	EFR	Mon, Mar 22, 2004	19.55	19.55	19.38	19.46
79	NYSE	EFR	Fri, Mar 19, 2004	19.61	19.67	19.48	19.59
78	NYSE	EFR	Thu, Mar 18, 2004	19.61	19.68	19.48	19.52
77	NYSE	EFR	Wed, Mar 17, 2004	19.59	19.64	19.50	19.55
76	NYSE	EFR	Tue, Mar 16, 2004	19.56	19.71	19.50	19.53
75	NYSE	EFR	Mon, Mar 15, 2004	19.76	19.77	19.58	19.60
74	NYSE	EFR	Fri, Mar 12, 2004	19.72	19.77	19.60	19.77
73	NYSE	EFR	Thu, Mar 11, 2004	19.73	19.79	19.57	19.77
72	NYSE	EFR	Wed, Mar 10, 2004	19.78	19.78	19.55	19.72
71	NYSE	EFR	Tue, Mar 9, 2004	19.78	19.80	19.63	19.68
70	NYSE	EFR	Mon, Mar 8, 2004	19.69	19.84	19.61	19.70
69	NYSE	EFR	Fri, Mar 5, 2004	19.73	19.80	19.50	19.56
68	NYSE	EFR	Thu, Mar 4, 2004	19.64	19.74	19.58	19.72
67	NYSE	EFR	Wed, Mar 3, 2004	19.53	19.63	19.39	19.63
66	NYSE	EFR	Tue, Mar 2, 2004	19.38	19.49	19.35	19.49
65	NYSE	EFR	Mon, Mar 1, 2004	19.38	19.43	19.31	19.41
64	NYSE	EFR	Fri, Feb 27, 2004	19.36	19.47	19.32	19.43
63	NYSE	EFR	Thu, Feb 26, 2004	19.54	19.63	19.33	19.33
62	NYSE	EFR	Wed, Feb 25, 2004	19.44	19.59	19.41	19.44
61	NYSE	EFR	Tue, Feb 24, 2004	19.47	19.47	19.24	19.34
60	NYSE	EFR	Mon, Feb 23, 2004	19.44	19.50	19.35	19.41
59	NYSE	EFR	Fri, Feb 20, 2004	19.44	19.55	19.37	19.41
58	NYSE	EFR	Thu, Feb 19, 2004	19.64	19.65	19.45	19.47
57	NYSE	EFR	Wed, Feb 18, 2004	19.74	19.82	19.53	19.69
56	NYSE	EFR	Tue, Feb 17, 2004	19.82	19.82	19.60	19.68
55	NYSE	EFR	Fri, Feb 13, 2004	19.62	19.77	19.60	19.77
54	NYSE	EFR	Thu, Feb 12, 2004	19.60	19.66	19.46	19.58
53	NYSE	EFR	Wed, Feb 11, 2004	19.77	19.77	19.47	19.60
52	NYSE	EFR	Tue, Feb 10, 2004	19.42	19.76	19.40	19.74
51	NYSE	EFR	Mon, Feb 9, 2004	19.60	19.67	19.45	19.45
50	NYSE	EFR	Fri, Feb 6, 2004	19.55	19.63	19.45	19.56
49	NYSE	EFR	Thu, Feb 5, 2004	19.71	19.71	19.40	19.45
48	NYSE	EFR	Wed, Feb 4, 2004	19.54	19.69	19.50	19.69
47	NYSE	EFR	Tue, Feb 3, 2004	19.60	19.74	19.35	19.44
46	NYSE	EFR	Mon, Feb 2, 2004	19.75	19.77	19.46	19.49
45	NYSE	EFR	Fri, Jan 30, 2004	19.67	19.74	19.51	19.65
44	NYSE	EFR	Thu, Jan 29, 2004	19.59	19.75	19.46	19.55
43	NYSE	EFR	Wed, Jan 28, 2004	19.29	19.47	19.29	19.47
42	NYSE	EFR	Tue, Jan 27, 2004	19.36	19.46	19.15	19.29
41	NYSE	EFR	Mon, Jan 26, 2004	19.59	19.59	19.37	19.38
40	NYSE	EFR	Fri, Jan 23, 2004	19.72	19.72	19.48	19.55
39	NYSE	EFR	Thu, Jan 22, 2004	19.43	19.72	19.43	19.68
38	NYSE	EFR	Wed, Jan 21, 2004	19.58	19.66	19.41	19.43
37	NYSE	EFR	Tue, Jan 20, 2004	19.74	19.77	19.56	19.65
36	NYSE	EFR	Fri, Jan 16, 2004	19.75	19.78	19.56	19.76
35	NYSE	EFR	Thu, Jan 15, 2004	19.79	19.79	19.56	19.75
34	NYSE	EFR	Wed, Jan 14, 2004	19.51	19.79	19.51	19.75
33	NYSE	EFR	Tue, Jan 13, 2004	19.61	19.73	19.50	19.53
32	NYSE	EFR	Mon, Jan 12, 2004	19.52	19.80	19.51	19.56
31	NYSE	EFR	Fri, Jan 9, 2004	19.70	19.75	19.42	19.74
30	NYSE	EFR	Thu, Jan 8, 2004	19.42	19.87	19.41	19.70
29	NYSE	EFR	Wed, Jan 7, 2004	19.53	19.59	19.28	19.45
28	NYSE	EFR	Tue, Jan 6, 2004	19.65	19.70	19.53	19.60
27	NYSE	EFR	Mon, Jan 5, 2004	19.60	19.73	19.53	19.70
26	NYSE	EFR	Fri, Jan 2, 2004	19.62	19.75	19.54	19.75
25	NYSE	EFR	Wed, Dec 31, 2003	19.75	19.81	19.65	19.65
24	NYSE	EFR	Tue, Dec 30, 2003	19.72	19.88	19.62	19.75
23	NYSE	EFR	Mon, Dec 29, 2003	19.98	19.99	19.63	19.77
22	NYSE	EFR	Fri, Dec 26, 2003	20.01	20.01	19.92	19.95
21	NYSE	EFR	Wed, Dec 24, 2003	20.08	20.08	20.00	20.01
20	NYSE	EFR	Tue, Dec 23, 2003	20.08	20.09	20.02	20.08
19	NYSE	EFR	Mon, Dec 22, 2003	20.01	20.07	20.00	20.00
18	NYSE	EFR	Fri, Dec 19, 2003	20.06	20.06	20.00	20.01
17	NYSE	EFR	Thu, Dec 18, 2003	20.08	20.08	20.00	20.03
16	NYSE	EFR	Wed, Dec 17, 2003	20.00	20.08	20.00	20.03
15	NYSE	EFR	Tue, Dec 16, 2003	20.00	20.07	20.00	20.05
14	NYSE	EFR	Mon, Dec 15, 2003	20.04	20.10	20.00	20.00
13	NYSE	EFR	Fri, Dec 12, 2003	20.01	20.14	20.00	20.13
12	NYSE	EFR	Thu, Dec 11, 2003	20.01	20.07	20.00	20.05
11	NYSE	EFR	Wed, Dec 10, 2003	20.01	20.09	20.00	20.04
10	NYSE	EFR	Tue, Dec 9, 2003	20.03	20.08	20.00	20.04
9	NYSE	EFR	Mon, Dec 8, 2003	20.00	20.05	20.00	20.02
8	NYSE	EFR	Fri, Dec 5, 2003	20.00	20.01	20.00	20.01
7	NYSE	EFR	Thu, Dec 4, 2003	20.01	20.01	20.00	20.01
6	NYSE	EFR	Wed, Dec 3, 2003	20.00	20.01	20.00	20.00
5	NYSE	EFR	Tue, Dec 2, 2003	20.00	20.01	20.00	20.00
4	NYSE	EFR	Mon, Dec 1, 2003	20.02	20.02	20.00	20.01
3	NYSE	EFR	Fri, Nov 28, 2003	20.00	20.04	20.00	20.04
2	NYSE	EFR	Wed, Nov 26, 2003	20.00	20.01	20.00	20.01
1	NYSE	EFR	Tue, Nov 25, 2003	20.00	20.01	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Eaton Vance Senior Floating Rate Trust NYSE:EFR Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024