Fidelity MSCI Real Estate Index ETF AMEX:FREL Historical Prices

Below are the 2280 trading days of historical prices for FREL.

#	Exchange	Symbol	Date	Open	High	Low	Close
2280	AMEX	FREL	Mon, Mar 4, 2024	26.03	26.39	25.87	26.37
2279	AMEX	FREL	Fri, Mar 1, 2024	25.80	26.11	25.53	26.11
2278	AMEX	FREL	Thu, Feb 29, 2024	25.75	25.95	25.71	25.83
2277	AMEX	FREL	Wed, Feb 28, 2024	25.21	25.75	25.21	25.62
2276	AMEX	FREL	Tue, Feb 27, 2024	25.49	25.56	25.30	25.35
2275	AMEX	FREL	Mon, Feb 26, 2024	25.56	25.66	25.27	25.31
2274	AMEX	FREL	Fri, Feb 23, 2024	25.64	25.75	25.56	25.60
2273	AMEX	FREL	Thu, Feb 22, 2024	25.62	25.74	25.56	25.60
2272	AMEX	FREL	Wed, Feb 21, 2024	25.43	25.59	25.39	25.57
2271	AMEX	FREL	Tue, Feb 20, 2024	25.33	25.51	25.21	25.42
2270	AMEX	FREL	Fri, Feb 16, 2024	25.42	25.60	25.29	25.46
2269	AMEX	FREL	Thu, Feb 15, 2024	25.30	25.74	25.30	25.71
2268	AMEX	FREL	Wed, Feb 14, 2024	25.07	25.27	24.95	25.14
2267	AMEX	FREL	Tue, Feb 13, 2024	24.88	24.95	24.61	24.95
2266	AMEX	FREL	Mon, Feb 12, 2024	25.51	25.62	25.43	25.47
2265	AMEX	FREL	Fri, Feb 9, 2024	25.40	25.50	25.17	25.48
2264	AMEX	FREL	Thu, Feb 8, 2024	25.16	25.49	25.16	25.42
2263	AMEX	FREL	Wed, Feb 7, 2024	25.31	25.37	25.08	25.23
2262	AMEX	FREL	Tue, Feb 6, 2024	24.94	25.30	24.87	25.27
2261	AMEX	FREL	Mon, Feb 5, 2024	25.16	25.16	24.85	24.93
2260	AMEX	FREL	Fri, Feb 2, 2024	25.48	25.60	25.03	25.45
2259	AMEX	FREL	Thu, Feb 1, 2024	25.28	25.77	25.16	25.76
2258	AMEX	FREL	Wed, Jan 31, 2024	25.59	25.82	25.25	25.31
2257	AMEX	FREL	Tue, Jan 30, 2024	25.69	25.77	25.52	25.57
2256	AMEX	FREL	Mon, Jan 29, 2024	25.62	25.84	25.57	25.82
2255	AMEX	FREL	Fri, Jan 26, 2024	25.78	25.82	25.60	25.63
2254	AMEX	FREL	Thu, Jan 25, 2024	25.68	25.82	25.58	25.71
2253	AMEX	FREL	Wed, Jan 24, 2024	25.99	26.01	25.36	25.39
2252	AMEX	FREL	Tue, Jan 23, 2024	26.02	26.09	25.66	25.76
2251	AMEX	FREL	Mon, Jan 22, 2024	25.85	26.15	25.81	25.92
2250	AMEX	FREL	Fri, Jan 19, 2024	25.53	25.86	25.34	25.76
2249	AMEX	FREL	Thu, Jan 18, 2024	25.64	25.69	25.29	25.45
2248	AMEX	FREL	Wed, Jan 17, 2024	25.79	26.04	25.35	25.62
2247	AMEX	FREL	Tue, Jan 16, 2024	26.10	26.24	26.01	26.09
2246	AMEX	FREL	Fri, Jan 12, 2024	26.33	26.45	26.17	26.28
2245	AMEX	FREL	Thu, Jan 11, 2024	26.23	26.29	25.99	26.12
2244	AMEX	FREL	Wed, Jan 10, 2024	26.34	26.48	26.28	26.36
2243	AMEX	FREL	Tue, Jan 9, 2024	26.29	26.44	26.14	26.33
2242	AMEX	FREL	Mon, Jan 8, 2024	26.10	26.53	26.05	26.51
2241	AMEX	FREL	Fri, Jan 5, 2024	26.02	26.36	25.89	26.12
2240	AMEX	FREL	Thu, Jan 4, 2024	26.21	26.37	26.11	26.21
2239	AMEX	FREL	Wed, Jan 3, 2024	26.68	26.68	26.20	26.24
2238	AMEX	FREL	Tue, Jan 2, 2024	26.55	26.92	26.50	26.89
2237	AMEX	FREL	Fri, Dec 29, 2023	26.80	26.89	26.63	26.65
2236	AMEX	FREL	Thu, Dec 28, 2023	26.73	26.97	26.73	26.96
2235	AMEX	FREL	Wed, Dec 27, 2023	26.71	26.81	26.60	26.78
2234	AMEX	FREL	Tue, Dec 26, 2023	26.44	26.73	26.44	26.67
2233	AMEX	FREL	Fri, Dec 22, 2023	26.42	26.66	26.33	26.44
2232	AMEX	FREL	Thu, Dec 21, 2023	26.32	26.43	26.07	26.37
2231	AMEX	FREL	Wed, Dec 20, 2023	26.42	26.66	26.11	26.13
2230	AMEX	FREL	Tue, Dec 19, 2023	26.34	26.53	26.34	26.46
2229	AMEX	FREL	Mon, Dec 18, 2023	26.40	26.45	26.23	26.23
2228	AMEX	FREL	Fri, Dec 15, 2023	26.63	26.63	26.12	26.34
2227	AMEX	FREL	Thu, Dec 14, 2023	26.56	27.06	26.56	26.69
2226	AMEX	FREL	Wed, Dec 13, 2023	25.23	26.23	25.16	26.15
2225	AMEX	FREL	Tue, Dec 12, 2023	25.19	25.28	25.07	25.19
2224	AMEX	FREL	Mon, Dec 11, 2023	25.07	25.24	25.04	25.19
2223	AMEX	FREL	Fri, Dec 8, 2023	25.06	25.19	24.88	25.12
2222	AMEX	FREL	Thu, Dec 7, 2023	25.09	25.26	25.02	25.18
2221	AMEX	FREL	Wed, Dec 6, 2023	25.34	25.46	25.09	25.09
2220	AMEX	FREL	Tue, Dec 5, 2023	25.21	25.24	25.06	25.16
2219	AMEX	FREL	Mon, Dec 4, 2023	25.00	25.34	25.00	25.33
2218	AMEX	FREL	Fri, Dec 1, 2023	24.52	25.17	24.49	25.16
2217	AMEX	FREL	Thu, Nov 30, 2023	24.39	24.59	24.30	24.57
2216	AMEX	FREL	Wed, Nov 29, 2023	24.38	24.63	24.36	24.39
2215	AMEX	FREL	Tue, Nov 28, 2023	24.01	24.24	23.92	24.20
2214	AMEX	FREL	Mon, Nov 27, 2023	23.97	24.20	23.92	24.08
2213	AMEX	FREL	Fri, Nov 24, 2023	23.85	24.00	23.75	23.98
2212	AMEX	FREL	Wed, Nov 22, 2023	23.95	24.05	23.81	23.89
2211	AMEX	FREL	Tue, Nov 21, 2023	23.84	23.88	23.74	23.79
2210	AMEX	FREL	Mon, Nov 20, 2023	23.72	23.95	23.58	23.94
2209	AMEX	FREL	Fri, Nov 17, 2023	23.97	24.00	23.69	23.79
2208	AMEX	FREL	Thu, Nov 16, 2023	23.87	23.92	23.73	23.80
2207	AMEX	FREL	Wed, Nov 15, 2023	23.72	24.06	23.72	23.84
2206	AMEX	FREL	Tue, Nov 14, 2023	23.17	23.97	23.17	23.79
2205	AMEX	FREL	Mon, Nov 13, 2023	22.54	22.62	22.41	22.53
2204	AMEX	FREL	Fri, Nov 10, 2023	22.61	22.76	22.46	22.73
2203	AMEX	FREL	Thu, Nov 9, 2023	22.93	22.95	22.46	22.51
2202	AMEX	FREL	Wed, Nov 8, 2023	22.85	22.94	22.78	22.87
2201	AMEX	FREL	Tue, Nov 7, 2023	22.94	22.96	22.77	22.79
2200	AMEX	FREL	Mon, Nov 6, 2023	23.26	23.28	22.87	22.99
2199	AMEX	FREL	Fri, Nov 3, 2023	23.09	23.62	23.09	23.31
2198	AMEX	FREL	Thu, Nov 2, 2023	22.41	22.84	22.41	22.80
2197	AMEX	FREL	Wed, Nov 1, 2023	21.93	22.06	21.81	22.05
2196	AMEX	FREL	Tue, Oct 31, 2023	21.65	21.94	21.53	21.93
2195	AMEX	FREL	Mon, Oct 30, 2023	21.52	21.70	21.24	21.53
2194	AMEX	FREL	Fri, Oct 27, 2023	21.80	21.80	21.35	21.41
2193	AMEX	FREL	Thu, Oct 26, 2023	21.46	21.90	21.46	21.78
2192	AMEX	FREL	Wed, Oct 25, 2023	21.66	21.67	21.33	21.37
2191	AMEX	FREL	Tue, Oct 24, 2023	21.63	21.88	21.63	21.81
2190	AMEX	FREL	Mon, Oct 23, 2023	21.59	21.85	21.49	21.56
2189	AMEX	FREL	Fri, Oct 20, 2023	21.92	22.07	21.75	21.76
2188	AMEX	FREL	Thu, Oct 19, 2023	22.26	22.43	21.87	21.90
2187	AMEX	FREL	Wed, Oct 18, 2023	22.78	22.82	22.42	22.42
2186	AMEX	FREL	Tue, Oct 17, 2023	22.76	23.22	22.75	22.93
2185	AMEX	FREL	Mon, Oct 16, 2023	22.78	23.02	22.62	22.94
2184	AMEX	FREL	Fri, Oct 13, 2023	22.89	22.89	22.59	22.70
2183	AMEX	FREL	Thu, Oct 12, 2023	23.04	23.04	22.64	22.74
2182	AMEX	FREL	Wed, Oct 11, 2023	22.85	23.09	22.83	23.09
2181	AMEX	FREL	Tue, Oct 10, 2023	22.59	22.88	22.49	22.70
2180	AMEX	FREL	Mon, Oct 9, 2023	22.20	22.66	22.20	22.59
2179	AMEX	FREL	Fri, Oct 6, 2023	22.09	22.47	21.87	22.32
2178	AMEX	FREL	Thu, Oct 5, 2023	22.12	22.30	22.02	22.28
2177	AMEX	FREL	Wed, Oct 4, 2023	21.99	22.15	21.74	22.13
2176	AMEX	FREL	Tue, Oct 3, 2023	22.22	22.28	21.82	21.89
2175	AMEX	FREL	Mon, Oct 2, 2023	22.65	22.75	22.18	22.33
2174	AMEX	FREL	Fri, Sep 29, 2023	22.96	23.06	22.61	22.75
2173	AMEX	FREL	Thu, Sep 28, 2023	22.47	22.75	22.47	22.69
2172	AMEX	FREL	Wed, Sep 27, 2023	22.70	22.80	22.33	22.44
2171	AMEX	FREL	Tue, Sep 26, 2023	22.85	22.92	22.52	22.61
2170	AMEX	FREL	Mon, Sep 25, 2023	22.99	23.04	22.86	23.04
2169	AMEX	FREL	Fri, Sep 22, 2023	23.23	23.36	23.03	23.06
2168	AMEX	FREL	Thu, Sep 21, 2023	23.89	23.89	23.22	23.23
2167	AMEX	FREL	Wed, Sep 20, 2023	24.19	24.33	24.04	24.05
2166	AMEX	FREL	Tue, Sep 19, 2023	24.10	24.20	23.96	24.02
2165	AMEX	FREL	Mon, Sep 18, 2023	24.33	24.33	24.07	24.13
2164	AMEX	FREL	Fri, Sep 15, 2023	24.36	24.42	24.25	24.34
2163	AMEX	FREL	Thu, Sep 14, 2023	24.38	24.72	24.38	24.45
2162	AMEX	FREL	Wed, Sep 13, 2023	24.46	24.49	24.17	24.21
2161	AMEX	FREL	Tue, Sep 12, 2023	24.45	24.54	24.33	24.49
2160	AMEX	FREL	Mon, Sep 11, 2023	24.53	24.57	24.38	24.47
2159	AMEX	FREL	Fri, Sep 8, 2023	24.60	24.67	24.44	24.49
2158	AMEX	FREL	Thu, Sep 7, 2023	24.38	24.69	24.38	24.61
2157	AMEX	FREL	Wed, Sep 6, 2023	24.48	24.53	24.26	24.45
2156	AMEX	FREL	Tue, Sep 5, 2023	24.70	24.74	24.48	24.48
2155	AMEX	FREL	Fri, Sep 1, 2023	24.88	24.96	24.71	24.77
2154	AMEX	FREL	Thu, Aug 31, 2023	24.92	24.95	24.73	24.75
2153	AMEX	FREL	Wed, Aug 30, 2023	24.84	24.98	24.82	24.92
2152	AMEX	FREL	Tue, Aug 29, 2023	24.49	24.83	24.44	24.83
2151	AMEX	FREL	Mon, Aug 28, 2023	24.39	24.65	24.39	24.55
2150	AMEX	FREL	Fri, Aug 25, 2023	24.33	24.47	24.21	24.31
2149	AMEX	FREL	Thu, Aug 24, 2023	24.40	24.71	24.27	24.28
2148	AMEX	FREL	Wed, Aug 23, 2023	24.12	24.41	24.12	24.38
2147	AMEX	FREL	Tue, Aug 22, 2023	23.98	24.09	23.93	24.00
2146	AMEX	FREL	Mon, Aug 21, 2023	24.11	24.15	23.74	23.93
2145	AMEX	FREL	Fri, Aug 18, 2023	23.94	24.20	23.90	24.15
2144	AMEX	FREL	Thu, Aug 17, 2023	24.31	24.46	24.06	24.06
2143	AMEX	FREL	Wed, Aug 16, 2023	24.55	24.61	24.26	24.28
2142	AMEX	FREL	Tue, Aug 15, 2023	24.65	24.74	24.53	24.57
2141	AMEX	FREL	Mon, Aug 14, 2023	24.98	24.98	24.79	24.85
2140	AMEX	FREL	Fri, Aug 11, 2023	24.87	25.05	24.81	25.01
2139	AMEX	FREL	Thu, Aug 10, 2023	25.15	25.33	24.92	24.99
2138	AMEX	FREL	Wed, Aug 9, 2023	25.00	25.22	24.93	25.07
2137	AMEX	FREL	Tue, Aug 8, 2023	25.03	25.14	24.85	25.07
2136	AMEX	FREL	Mon, Aug 7, 2023	24.96	25.25	24.96	25.23
2135	AMEX	FREL	Fri, Aug 4, 2023	25.08	25.29	24.85	24.93
2134	AMEX	FREL	Thu, Aug 3, 2023	25.16	25.16	24.81	25.13
2133	AMEX	FREL	Wed, Aug 2, 2023	25.37	25.47	25.27	25.43
2132	AMEX	FREL	Tue, Aug 1, 2023	25.58	25.65	25.44	25.55
2131	AMEX	FREL	Mon, Jul 31, 2023	25.49	25.74	25.45	25.60
2130	AMEX	FREL	Fri, Jul 28, 2023	25.70	25.77	25.40	25.45
2129	AMEX	FREL	Thu, Jul 27, 2023	26.15	26.22	25.46	25.47
2128	AMEX	FREL	Wed, Jul 26, 2023	25.84	26.08	25.84	26.02
2127	AMEX	FREL	Tue, Jul 25, 2023	26.03	26.17	25.89	25.91
2126	AMEX	FREL	Mon, Jul 24, 2023	25.89	26.12	25.88	26.11
2125	AMEX	FREL	Fri, Jul 21, 2023	25.84	25.95	25.77	25.88
2124	AMEX	FREL	Thu, Jul 20, 2023	25.73	25.77	25.44	25.77
2123	AMEX	FREL	Wed, Jul 19, 2023	25.68	25.95	25.68	25.83
2122	AMEX	FREL	Tue, Jul 18, 2023	25.72	25.75	25.35	25.54
2121	AMEX	FREL	Mon, Jul 17, 2023	25.80	25.88	25.69	25.70
2120	AMEX	FREL	Fri, Jul 14, 2023	25.85	25.89	25.71	25.87
2119	AMEX	FREL	Thu, Jul 13, 2023	25.78	25.93	25.61	25.93
2118	AMEX	FREL	Wed, Jul 12, 2023	25.91	25.99	25.73	25.76
2117	AMEX	FREL	Tue, Jul 11, 2023	25.31	25.63	25.27	25.62
2116	AMEX	FREL	Mon, Jul 10, 2023	25.08	25.28	25.03	25.27
2115	AMEX	FREL	Fri, Jul 7, 2023	25.08	25.31	25.05	25.14
2114	AMEX	FREL	Thu, Jul 6, 2023	25.09	25.24	24.75	25.20
2113	AMEX	FREL	Wed, Jul 5, 2023	25.21	25.56	25.08	25.40
2112	AMEX	FREL	Mon, Jul 3, 2023	25.01	25.45	25.01	25.34
2111	AMEX	FREL	Fri, Jun 30, 2023	25.15	25.23	24.75	25.09
2110	AMEX	FREL	Thu, Jun 29, 2023	24.60	24.97	24.54	24.97
2109	AMEX	FREL	Wed, Jun 28, 2023	24.62	24.74	24.47	24.68
2108	AMEX	FREL	Tue, Jun 27, 2023	24.38	24.71	24.29	24.65
2107	AMEX	FREL	Mon, Jun 26, 2023	23.80	24.38	23.80	24.35
2106	AMEX	FREL	Fri, Jun 23, 2023	23.98	24.18	23.80	23.81
2105	AMEX	FREL	Thu, Jun 22, 2023	24.51	24.51	23.99	24.14
2104	AMEX	FREL	Wed, Jun 21, 2023	24.50	24.57	24.31	24.50
2103	AMEX	FREL	Tue, Jun 20, 2023	24.82	24.82	24.51	24.63
2102	AMEX	FREL	Fri, Jun 16, 2023	24.99	25.12	24.88	24.94
2101	AMEX	FREL	Thu, Jun 15, 2023	24.98	25.21	24.79	24.96
2100	AMEX	FREL	Wed, Jun 14, 2023	24.99	25.21	24.85	25.05
2099	AMEX	FREL	Tue, Jun 13, 2023	24.75	24.98	24.71	24.94
2098	AMEX	FREL	Mon, Jun 12, 2023	24.77	24.80	24.58	24.77
2097	AMEX	FREL	Fri, Jun 9, 2023	24.93	24.97	24.69	24.79
2096	AMEX	FREL	Thu, Jun 8, 2023	24.99	25.01	24.68	24.94
2095	AMEX	FREL	Wed, Jun 7, 2023	24.72	25.15	24.63	25.09
2094	AMEX	FREL	Tue, Jun 6, 2023	24.45	24.68	24.36	24.64
2093	AMEX	FREL	Mon, Jun 5, 2023	24.54	24.65	24.37	24.58
2092	AMEX	FREL	Fri, Jun 2, 2023	24.22	24.64	24.21	24.58
2091	AMEX	FREL	Thu, Jun 1, 2023	24.02	24.13	23.74	24.00
2090	AMEX	FREL	Wed, May 31, 2023	23.82	24.04	23.74	23.98
2089	AMEX	FREL	Tue, May 30, 2023	23.89	24.13	23.81	23.86
2088	AMEX	FREL	Fri, May 26, 2023	23.55	23.83	23.47	23.78
2087	AMEX	FREL	Thu, May 25, 2023	23.59	23.67	23.34	23.51
2086	AMEX	FREL	Wed, May 24, 2023	23.92	23.95	23.48	23.52
2085	AMEX	FREL	Tue, May 23, 2023	24.18	24.44	24.01	24.02
2084	AMEX	FREL	Mon, May 22, 2023	24.15	24.40	24.02	24.25
2083	AMEX	FREL	Fri, May 19, 2023	24.25	24.37	24.00	24.10
2082	AMEX	FREL	Thu, May 18, 2023	24.17	24.27	23.97	24.15
2081	AMEX	FREL	Wed, May 17, 2023	24.06	24.30	23.89	24.26
2080	AMEX	FREL	Tue, May 16, 2023	24.49	24.50	23.93	23.93
2079	AMEX	FREL	Mon, May 15, 2023	24.61	24.70	24.49	24.56
2078	AMEX	FREL	Fri, May 12, 2023	24.64	24.67	24.40	24.59
2077	AMEX	FREL	Thu, May 11, 2023	24.74	24.74	24.46	24.58
2076	AMEX	FREL	Wed, May 10, 2023	24.87	24.95	24.61	24.86
2075	AMEX	FREL	Tue, May 9, 2023	24.60	24.73	24.38	24.62
2074	AMEX	FREL	Mon, May 8, 2023	24.83	24.90	24.65	24.74
2073	AMEX	FREL	Fri, May 5, 2023	24.66	24.93	24.63	24.88
2072	AMEX	FREL	Thu, May 4, 2023	24.24	24.62	24.12	24.47
2071	AMEX	FREL	Wed, May 3, 2023	24.43	24.77	24.27	24.27
2070	AMEX	FREL	Tue, May 2, 2023	24.73	24.77	24.20	24.38
2069	AMEX	FREL	Mon, May 1, 2023	24.91	25.07	24.76	24.78
2068	AMEX	FREL	Fri, Apr 28, 2023	24.66	25.09	24.66	25.00
2067	AMEX	FREL	Thu, Apr 27, 2023	24.18	24.74	24.18	24.69
2066	AMEX	FREL	Wed, Apr 26, 2023	24.34	24.52	24.08	24.13
2065	AMEX	FREL	Tue, Apr 25, 2023	24.46	24.55	24.34	24.35
2064	AMEX	FREL	Mon, Apr 24, 2023	24.69	24.79	24.42	24.60
2063	AMEX	FREL	Fri, Apr 21, 2023	24.70	24.81	24.50	24.70
2062	AMEX	FREL	Thu, Apr 20, 2023	24.81	24.81	24.57	24.67
2061	AMEX	FREL	Wed, Apr 19, 2023	24.63	24.99	24.59	24.93
2060	AMEX	FREL	Tue, Apr 18, 2023	24.88	24.88	24.68	24.79
2059	AMEX	FREL	Mon, Apr 17, 2023	24.35	24.85	24.34	24.84
2058	AMEX	FREL	Fri, Apr 14, 2023	24.76	24.87	24.16	24.34
2057	AMEX	FREL	Thu, Apr 13, 2023	24.82	24.82	24.49	24.72
2056	AMEX	FREL	Wed, Apr 12, 2023	25.09	25.16	24.76	24.77
2055	AMEX	FREL	Tue, Apr 11, 2023	24.83	25.12	24.78	24.92
2054	AMEX	FREL	Mon, Apr 10, 2023	24.54	24.81	24.44	24.80
2053	AMEX	FREL	Thu, Apr 6, 2023	24.59	24.70	24.43	24.70
2052	AMEX	FREL	Wed, Apr 5, 2023	24.63	24.75	24.50	24.53
2051	AMEX	FREL	Tue, Apr 4, 2023	24.72	24.79	24.50	24.67
2050	AMEX	FREL	Mon, Apr 3, 2023	24.85	25.06	24.57	24.71
2049	AMEX	FREL	Fri, Mar 31, 2023	24.45	24.92	24.45	24.91
2048	AMEX	FREL	Thu, Mar 30, 2023	24.29	24.43	24.25	24.35
2047	AMEX	FREL	Wed, Mar 29, 2023	23.73	24.08	23.73	24.05
2046	AMEX	FREL	Tue, Mar 28, 2023	23.44	23.63	23.38	23.53
2045	AMEX	FREL	Mon, Mar 27, 2023	23.75	23.83	23.55	23.58
2044	AMEX	FREL	Fri, Mar 24, 2023	22.91	23.61	22.82	23.60
2043	AMEX	FREL	Thu, Mar 23, 2023	23.31	23.58	22.94	23.02
2042	AMEX	FREL	Wed, Mar 22, 2023	23.98	23.98	23.16	23.18
2041	AMEX	FREL	Tue, Mar 21, 2023	24.37	24.39	23.86	24.06
2040	AMEX	FREL	Mon, Mar 20, 2023	23.97	24.27	23.87	24.17
2039	AMEX	FREL	Fri, Mar 17, 2023	24.33	24.33	23.88	23.88
2038	AMEX	FREL	Thu, Mar 16, 2023	24.64	24.91	24.36	24.45
2037	AMEX	FREL	Wed, Mar 15, 2023	24.56	24.92	24.46	24.83
2036	AMEX	FREL	Tue, Mar 14, 2023	25.02	25.16	24.61	24.86
2035	AMEX	FREL	Mon, Mar 13, 2023	24.17	24.95	24.14	24.62
2034	AMEX	FREL	Fri, Mar 10, 2023	25.09	25.14	24.19	24.30
2033	AMEX	FREL	Thu, Mar 9, 2023	25.76	25.80	25.10	25.14
2032	AMEX	FREL	Wed, Mar 8, 2023	25.43	25.88	25.41	25.73
2031	AMEX	FREL	Tue, Mar 7, 2023	26.02	26.03	25.39	25.43
2030	AMEX	FREL	Mon, Mar 6, 2023	26.23	26.30	26.00	26.04
2029	AMEX	FREL	Fri, Mar 3, 2023	25.92	26.21	25.92	26.17
2028	AMEX	FREL	Thu, Mar 2, 2023	25.31	25.81	25.29	25.75
2027	AMEX	FREL	Wed, Mar 1, 2023	25.67	25.67	25.28	25.45
2026	AMEX	FREL	Tue, Feb 28, 2023	25.84	26.14	25.76	25.76
2025	AMEX	FREL	Mon, Feb 27, 2023	26.01	26.22	25.74	25.86
2024	AMEX	FREL	Fri, Feb 24, 2023	25.94	25.96	25.67	25.82
2023	AMEX	FREL	Thu, Feb 23, 2023	26.29	26.32	25.98	26.26
2022	AMEX	FREL	Wed, Feb 22, 2023	26.34	26.41	25.96	26.08
2021	AMEX	FREL	Tue, Feb 21, 2023	26.67	26.68	26.18	26.29
2020	AMEX	FREL	Fri, Feb 17, 2023	26.82	26.92	26.59	26.85
2019	AMEX	FREL	Thu, Feb 16, 2023	26.90	27.18	26.62	26.94
2018	AMEX	FREL	Wed, Feb 15, 2023	26.96	27.21	26.90	27.19
2017	AMEX	FREL	Tue, Feb 14, 2023	27.21	27.43	26.95	27.09
2016	AMEX	FREL	Mon, Feb 13, 2023	27.11	27.36	27.11	27.31
2015	AMEX	FREL	Fri, Feb 10, 2023	26.82	27.13	26.73	27.08
2014	AMEX	FREL	Thu, Feb 9, 2023	27.48	27.53	26.92	26.99
2013	AMEX	FREL	Wed, Feb 8, 2023	27.28	27.42	27.20	27.27
2012	AMEX	FREL	Tue, Feb 7, 2023	27.39	27.53	27.06	27.40
2011	AMEX	FREL	Mon, Feb 6, 2023	27.39	27.51	27.20	27.47
2010	AMEX	FREL	Fri, Feb 3, 2023	27.88	27.88	27.34	27.66
2009	AMEX	FREL	Thu, Feb 2, 2023	27.81	28.45	27.81	28.19
2008	AMEX	FREL	Wed, Feb 1, 2023	27.27	27.76	26.98	27.60
2007	AMEX	FREL	Tue, Jan 31, 2023	26.81	27.44	26.81	27.40
2006	AMEX	FREL	Mon, Jan 30, 2023	27.02	27.25	26.84	26.84
2005	AMEX	FREL	Fri, Jan 27, 2023	26.80	27.30	26.80	27.18
2004	AMEX	FREL	Thu, Jan 26, 2023	26.70	26.90	26.61	26.90
2003	AMEX	FREL	Wed, Jan 25, 2023	26.44	26.64	26.34	26.58
2002	AMEX	FREL	Tue, Jan 24, 2023	26.51	26.68	26.08	26.59
2001	AMEX	FREL	Mon, Jan 23, 2023	26.37	26.66	26.25	26.50
2000	AMEX	FREL	Fri, Jan 20, 2023	26.13	26.41	25.81	26.40
1999	AMEX	FREL	Thu, Jan 19, 2023	26.08	26.36	26.06	26.07
1998	AMEX	FREL	Wed, Jan 18, 2023	26.68	26.76	26.18	26.22
1997	AMEX	FREL	Tue, Jan 17, 2023	26.55	26.73	26.50	26.58
1996	AMEX	FREL	Fri, Jan 13, 2023	26.41	26.62	26.36	26.54
1995	AMEX	FREL	Thu, Jan 12, 2023	26.44	26.73	26.22	26.69
1994	AMEX	FREL	Wed, Jan 11, 2023	25.62	26.37	25.62	26.37
1993	AMEX	FREL	Tue, Jan 10, 2023	25.33	25.46	25.12	25.46
1992	AMEX	FREL	Mon, Jan 9, 2023	25.47	25.67	25.29	25.39
1991	AMEX	FREL	Fri, Jan 6, 2023	24.85	25.48	24.75	25.40
1990	AMEX	FREL	Thu, Jan 5, 2023	25.19	25.19	24.67	24.71
1989	AMEX	FREL	Wed, Jan 4, 2023	25.01	25.63	25.01	25.41
1988	AMEX	FREL	Tue, Jan 3, 2023	25.01	25.22	24.58	24.85
1987	AMEX	FREL	Fri, Dec 30, 2022	24.87	24.93	24.54	24.81
1986	AMEX	FREL	Thu, Dec 29, 2022	24.62	25.06	24.57	25.01
1985	AMEX	FREL	Wed, Dec 28, 2022	24.91	25.05	24.44	24.45
1984	AMEX	FREL	Tue, Dec 27, 2022	24.89	24.97	24.67	24.89
1983	AMEX	FREL	Fri, Dec 23, 2022	24.59	24.90	24.51	24.89
1982	AMEX	FREL	Thu, Dec 22, 2022	24.56	24.69	24.24	24.69
1981	AMEX	FREL	Wed, Dec 21, 2022	24.75	25.04	24.69	24.78
1980	AMEX	FREL	Tue, Dec 20, 2022	24.52	24.71	24.30	24.58
1979	AMEX	FREL	Mon, Dec 19, 2022	24.92	24.92	24.48	24.63
1978	AMEX	FREL	Fri, Dec 16, 2022	25.29	25.29	24.67	24.94
1977	AMEX	FREL	Thu, Dec 15, 2022	25.75	25.95	25.60	25.63
1976	AMEX	FREL	Wed, Dec 14, 2022	26.25	26.56	25.97	26.08
1975	AMEX	FREL	Tue, Dec 13, 2022	26.45	26.66	25.97	26.28
1974	AMEX	FREL	Mon, Dec 12, 2022	25.63	25.79	25.36	25.79
1973	AMEX	FREL	Fri, Dec 9, 2022	25.52	25.82	25.50	25.58
1972	AMEX	FREL	Thu, Dec 8, 2022	25.51	25.87	25.51	25.63
1971	AMEX	FREL	Wed, Dec 7, 2022	25.32	25.71	25.32	25.46
1970	AMEX	FREL	Tue, Dec 6, 2022	25.67	25.69	25.29	25.40
1969	AMEX	FREL	Mon, Dec 5, 2022	25.95	25.99	25.59	25.64
1968	AMEX	FREL	Fri, Dec 2, 2022	25.84	26.25	25.81	26.13
1967	AMEX	FREL	Thu, Dec 1, 2022	26.43	26.64	25.99	26.20
1966	AMEX	FREL	Wed, Nov 30, 2022	25.64	26.27	25.43	26.24
1965	AMEX	FREL	Tue, Nov 29, 2022	25.27	25.69	25.24	25.67
1964	AMEX	FREL	Mon, Nov 28, 2022	25.78	25.90	25.21	25.24
1963	AMEX	FREL	Fri, Nov 25, 2022	25.80	25.96	25.80	25.96
1962	AMEX	FREL	Wed, Nov 23, 2022	25.73	25.91	25.58	25.79
1961	AMEX	FREL	Tue, Nov 22, 2022	25.72	25.79	25.59	25.77
1960	AMEX	FREL	Mon, Nov 21, 2022	25.44	25.65	25.33	25.63
1959	AMEX	FREL	Fri, Nov 18, 2022	25.41	25.55	25.25	25.50
1958	AMEX	FREL	Thu, Nov 17, 2022	25.05	25.22	24.94	25.17
1957	AMEX	FREL	Wed, Nov 16, 2022	25.49	25.60	25.28	25.36
1956	AMEX	FREL	Tue, Nov 15, 2022	25.64	25.73	25.32	25.57
1955	AMEX	FREL	Mon, Nov 14, 2022	25.88	25.88	25.29	25.30
1954	AMEX	FREL	Fri, Nov 11, 2022	26.01	26.20	25.84	25.94
1953	AMEX	FREL	Thu, Nov 10, 2022	24.90	25.98	24.90	25.93
1952	AMEX	FREL	Wed, Nov 9, 2022	24.34	24.63	24.12	24.15
1951	AMEX	FREL	Tue, Nov 8, 2022	24.45	24.68	24.26	24.44
1950	AMEX	FREL	Mon, Nov 7, 2022	24.47	24.59	24.18	24.35
1949	AMEX	FREL	Fri, Nov 4, 2022	24.18	24.50	23.89	24.35
1948	AMEX	FREL	Thu, Nov 3, 2022	23.84	24.19	23.58	24.02
1947	AMEX	FREL	Wed, Nov 2, 2022	24.61	24.86	24.01	24.05
1946	AMEX	FREL	Tue, Nov 1, 2022	24.96	25.08	24.68	24.73
1945	AMEX	FREL	Mon, Oct 31, 2022	24.57	24.88	24.52	24.75
1944	AMEX	FREL	Fri, Oct 28, 2022	24.15	24.83	24.08	24.78
1943	AMEX	FREL	Thu, Oct 27, 2022	24.27	24.51	24.16	24.25
1942	AMEX	FREL	Wed, Oct 26, 2022	24.19	24.42	24.05	24.20
1941	AMEX	FREL	Tue, Oct 25, 2022	23.36	24.26	23.36	24.22
1940	AMEX	FREL	Mon, Oct 24, 2022	23.45	23.57	23.14	23.30
1939	AMEX	FREL	Fri, Oct 21, 2022	23.15	23.32	22.83	23.31
1938	AMEX	FREL	Thu, Oct 20, 2022	23.20	23.49	23.06	23.13
1937	AMEX	FREL	Wed, Oct 19, 2022	23.56	23.67	23.09	23.21
1936	AMEX	FREL	Tue, Oct 18, 2022	23.97	24.15	23.61	23.83
1935	AMEX	FREL	Mon, Oct 17, 2022	23.08	23.66	23.08	23.55
1934	AMEX	FREL	Fri, Oct 14, 2022	23.54	23.64	22.69	22.72
1933	AMEX	FREL	Thu, Oct 13, 2022	22.47	23.39	22.29	23.29
1932	AMEX	FREL	Wed, Oct 12, 2022	23.09	23.09	22.74	22.87
1931	AMEX	FREL	Tue, Oct 11, 2022	22.82	23.26	22.59	23.11
1930	AMEX	FREL	Mon, Oct 10, 2022	23.15	23.32	22.85	22.88
1929	AMEX	FREL	Fri, Oct 7, 2022	23.48	23.53	22.95	23.09
1928	AMEX	FREL	Thu, Oct 6, 2022	24.26	24.37	23.62	23.65
1927	AMEX	FREL	Wed, Oct 5, 2022	24.54	24.54	23.95	24.33
1926	AMEX	FREL	Tue, Oct 4, 2022	24.65	25.00	24.60	24.82
1925	AMEX	FREL	Mon, Oct 3, 2022	24.20	24.49	23.88	24.33
1924	AMEX	FREL	Fri, Sep 30, 2022	23.77	24.08	23.72	23.92
1923	AMEX	FREL	Thu, Sep 29, 2022	24.11	24.11	23.49	23.64
1922	AMEX	FREL	Wed, Sep 28, 2022	24.04	24.45	23.84	24.34
1921	AMEX	FREL	Tue, Sep 27, 2022	24.39	24.56	23.81	23.86
1920	AMEX	FREL	Mon, Sep 26, 2022	24.78	24.78	23.96	24.20
1919	AMEX	FREL	Fri, Sep 23, 2022	24.95	25.09	24.62	24.89
1918	AMEX	FREL	Thu, Sep 22, 2022	25.53	25.53	25.14	25.25
1917	AMEX	FREL	Tue, Sep 20, 2022	26.37	26.37	25.84	25.96
1916	AMEX	FREL	Mon, Sep 19, 2022	26.43	26.62	26.27	26.61
1915	AMEX	FREL	Fri, Sep 16, 2022	26.47	26.66	26.31	26.66
1914	AMEX	FREL	Thu, Sep 15, 2022	27.43	27.52	26.91	26.63
1913	AMEX	FREL	Wed, Sep 14, 2022	27.74	27.74	27.25	27.43
1912	AMEX	FREL	Tue, Sep 13, 2022	28.31	28.34	27.66	27.74
1911	AMEX	FREL	Mon, Sep 12, 2022	28.68	28.90	28.68	28.83
1910	AMEX	FREL	Fri, Sep 9, 2022	28.41	28.66	28.24	28.58
1909	AMEX	FREL	Thu, Sep 8, 2022	28.03	28.35	27.97	28.28
1908	AMEX	FREL	Wed, Sep 7, 2022	27.62	28.24	27.62	28.19
1907	AMEX	FREL	Tue, Sep 6, 2022	27.49	27.76	27.37	27.65
1906	AMEX	FREL	Fri, Sep 2, 2022	28.05	28.08	27.35	27.40
1905	AMEX	FREL	Thu, Sep 1, 2022	27.53	27.80	27.30	27.80
1904	AMEX	FREL	Wed, Aug 31, 2022	27.97	28.15	27.68	27.75
1903	AMEX	FREL	Tue, Aug 30, 2022	28.32	28.37	27.81	27.86
1902	AMEX	FREL	Mon, Aug 29, 2022	28.33	28.55	28.21	28.28
1901	AMEX	FREL	Fri, Aug 26, 2022	29.29	29.29	28.52	28.53
1900	AMEX	FREL	Thu, Aug 25, 2022	28.94	29.28	28.87	29.25
1899	AMEX	FREL	Wed, Aug 24, 2022	28.66	28.99	28.65	28.84
1898	AMEX	FREL	Tue, Aug 23, 2022	28.99	29.01	28.57	28.67
1897	AMEX	FREL	Mon, Aug 22, 2022	29.38	29.44	29.02	29.03
1896	AMEX	FREL	Fri, Aug 19, 2022	29.92	29.92	29.58	29.66
1895	AMEX	FREL	Thu, Aug 18, 2022	30.27	30.27	29.88	30.02
1894	AMEX	FREL	Wed, Aug 17, 2022	30.12	30.37	30.02	30.21
1893	AMEX	FREL	Tue, Aug 16, 2022	30.35	30.53	30.29	30.36
1892	AMEX	FREL	Mon, Aug 15, 2022	30.27	30.51	30.23	30.47
1891	AMEX	FREL	Fri, Aug 12, 2022	29.94	30.36	29.94	30.33
1890	AMEX	FREL	Thu, Aug 11, 2022	30.00	30.16	29.76	29.85
1889	AMEX	FREL	Wed, Aug 10, 2022	29.76	29.94	29.68	29.92
1888	AMEX	FREL	Tue, Aug 9, 2022	29.25	29.46	29.20	29.44
1887	AMEX	FREL	Mon, Aug 8, 2022	29.23	29.50	29.12	29.30
1886	AMEX	FREL	Fri, Aug 5, 2022	28.68	29.04	28.63	29.02
1885	AMEX	FREL	Thu, Aug 4, 2022	29.05	29.06	28.79	28.94
1884	AMEX	FREL	Wed, Aug 3, 2022	29.04	29.28	28.98	28.99
1883	AMEX	FREL	Tue, Aug 2, 2022	29.23	29.35	28.90	28.92
1882	AMEX	FREL	Mon, Aug 1, 2022	29.39	29.45	29.18	29.29
1881	AMEX	FREL	Fri, Jul 29, 2022	29.43	29.62	29.26	29.54
1880	AMEX	FREL	Thu, Jul 28, 2022	28.58	29.39	28.58	29.35
1879	AMEX	FREL	Wed, Jul 27, 2022	28.34	28.50	28.11	28.45
1878	AMEX	FREL	Tue, Jul 26, 2022	28.21	28.42	28.18	28.27
1877	AMEX	FREL	Mon, Jul 25, 2022	28.21	28.40	28.11	28.23
1876	AMEX	FREL	Fri, Jul 22, 2022	28.15	28.35	27.98	28.18
1875	AMEX	FREL	Thu, Jul 21, 2022	27.75	28.05	27.59	28.03
1874	AMEX	FREL	Wed, Jul 20, 2022	27.83	28.15	27.70	27.83
1873	AMEX	FREL	Tue, Jul 19, 2022	27.44	27.91	27.42	27.90
1872	AMEX	FREL	Mon, Jul 18, 2022	27.56	27.57	27.08	27.16
1871	AMEX	FREL	Fri, Jul 15, 2022	27.23	27.50	27.11	27.37
1870	AMEX	FREL	Thu, Jul 14, 2022	26.78	27.03	26.67	26.92
1869	AMEX	FREL	Wed, Jul 13, 2022	27.02	27.33	26.82	27.18
1868	AMEX	FREL	Tue, Jul 12, 2022	27.24	27.56	27.10	27.29
1867	AMEX	FREL	Mon, Jul 11, 2022	27.36	27.49	27.19	27.39
1866	AMEX	FREL	Fri, Jul 8, 2022	27.48	27.65	27.32	27.47
1865	AMEX	FREL	Thu, Jul 7, 2022	27.67	27.84	27.52	27.58
1864	AMEX	FREL	Wed, Jul 6, 2022	27.64	27.89	27.45	27.51
1863	AMEX	FREL	Tue, Jul 5, 2022	27.36	27.58	26.93	27.57
1862	AMEX	FREL	Fri, Jul 1, 2022	27.16	27.73	27.16	27.65
1861	AMEX	FREL	Thu, Jun 30, 2022	27.02	27.51	26.84	27.16
1860	AMEX	FREL	Wed, Jun 29, 2022	27.28	27.31	26.93	27.20
1859	AMEX	FREL	Tue, Jun 28, 2022	27.90	28.09	27.36	27.41
1858	AMEX	FREL	Mon, Jun 27, 2022	27.73	28.02	27.59	27.70
1857	AMEX	FREL	Fri, Jun 24, 2022	27.41	27.79	27.32	27.79
1856	AMEX	FREL	Thu, Jun 23, 2022	26.86	27.26	26.74	27.20
1855	AMEX	FREL	Wed, Jun 22, 2022	26.06	27.03	26.06	26.68
1854	AMEX	FREL	Tue, Jun 21, 2022	26.26	26.64	26.23	26.34
1853	AMEX	FREL	Fri, Jun 17, 2022	25.85	26.32	25.75	26.00
1852	AMEX	FREL	Thu, Jun 16, 2022	26.14	26.31	25.91	25.78
1851	AMEX	FREL	Wed, Jun 15, 2022	26.37	27.07	26.29	26.73
1850	AMEX	FREL	Mon, Jun 13, 2022	27.06	27.07	26.19	26.30
1849	AMEX	FREL	Fri, Jun 10, 2022	28.01	28.01	27.68	27.69
1848	AMEX	FREL	Thu, Jun 9, 2022	28.91	29.04	28.31	28.33
1847	AMEX	FREL	Wed, Jun 8, 2022	29.52	29.56	28.93	29.01
1846	AMEX	FREL	Tue, Jun 7, 2022	29.09	29.69	29.02	29.66
1845	AMEX	FREL	Mon, Jun 6, 2022	29.64	29.64	29.25	29.27
1844	AMEX	FREL	Fri, Jun 3, 2022	29.50	29.69	29.30	29.38
1843	AMEX	FREL	Thu, Jun 2, 2022	29.29	29.78	28.91	29.78
1842	AMEX	FREL	Wed, Jun 1, 2022	29.73	29.73	28.99	29.36
1841	AMEX	FREL	Tue, May 31, 2022	29.76	29.80	29.45	29.60
1840	AMEX	FREL	Fri, May 27, 2022	29.32	29.98	29.32	29.96
1839	AMEX	FREL	Thu, May 26, 2022	29.29	29.48	29.15	29.18
1838	AMEX	FREL	Wed, May 25, 2022	28.87	29.23	28.71	29.14
1837	AMEX	FREL	Tue, May 24, 2022	28.55	28.95	28.11	28.90
1836	AMEX	FREL	Mon, May 23, 2022	28.62	28.74	28.18	28.64
1835	AMEX	FREL	Fri, May 20, 2022	28.42	28.46	27.89	28.32
1834	AMEX	FREL	Thu, May 19, 2022	28.07	28.49	28.07	28.16
1833	AMEX	FREL	Wed, May 18, 2022	29.01	29.03	28.18	28.27
1832	AMEX	FREL	Tue, May 17, 2022	29.06	29.14	28.70	29.11
1831	AMEX	FREL	Mon, May 16, 2022	28.83	28.98	28.67	28.75
1830	AMEX	FREL	Fri, May 13, 2022	28.41	28.92	28.27	28.91
1829	AMEX	FREL	Thu, May 12, 2022	27.89	28.20	27.76	28.17
1828	AMEX	FREL	Wed, May 11, 2022	28.06	28.60	27.91	27.93
1827	AMEX	FREL	Tue, May 10, 2022	28.89	29.06	27.80	28.01
1826	AMEX	FREL	Mon, May 9, 2022	29.59	29.59	28.44	28.53
1825	AMEX	FREL	Fri, May 6, 2022	29.99	30.09	29.55	29.88
1824	AMEX	FREL	Thu, May 5, 2022	30.84	31.07	29.98	30.19
1823	AMEX	FREL	Wed, May 4, 2022	30.68	31.08	30.17	31.02
1822	AMEX	FREL	Tue, May 3, 2022	30.41	30.87	30.22	30.67
1821	AMEX	FREL	Mon, May 2, 2022	31.07	31.24	29.70	30.29
1820	AMEX	FREL	Fri, Apr 29, 2022	32.34	32.42	30.99	31.03
1819	AMEX	FREL	Thu, Apr 28, 2022	32.15	32.65	31.79	32.55
1818	AMEX	FREL	Wed, Apr 27, 2022	32.30	32.45	31.93	31.94
1817	AMEX	FREL	Tue, Apr 26, 2022	32.63	32.82	32.15	32.19
1816	AMEX	FREL	Mon, Apr 25, 2022	32.73	32.82	32.17	32.69
1815	AMEX	FREL	Fri, Apr 22, 2022	33.28	33.28	32.78	32.80
1814	AMEX	FREL	Thu, Apr 21, 2022	33.80	33.84	33.37	33.38
1813	AMEX	FREL	Wed, Apr 20, 2022	33.23	33.71	33.21	33.60
1812	AMEX	FREL	Tue, Apr 19, 2022	32.54	33.16	32.54	33.06
1811	AMEX	FREL	Mon, Apr 18, 2022	32.42	32.59	32.20	32.35
1810	AMEX	FREL	Thu, Apr 14, 2022	32.70	32.89	32.46	32.50
1809	AMEX	FREL	Wed, Apr 13, 2022	32.39	32.66	32.30	32.64
1808	AMEX	FREL	Tue, Apr 12, 2022	32.53	32.68	32.27	32.40
1807	AMEX	FREL	Mon, Apr 11, 2022	32.70	32.84	32.37	32.41
1806	AMEX	FREL	Fri, Apr 8, 2022	32.75	32.92	32.55	32.77
1805	AMEX	FREL	Thu, Apr 7, 2022	32.92	32.92	32.53	32.71
1804	AMEX	FREL	Wed, Apr 6, 2022	32.54	33.09	32.40	33.07
1803	AMEX	FREL	Tue, Apr 5, 2022	32.79	33.12	32.59	32.66
1802	AMEX	FREL	Mon, Apr 4, 2022	33.06	33.06	32.54	32.82
1801	AMEX	FREL	Fri, Apr 1, 2022	32.48	33.01	32.41	33.00
1800	AMEX	FREL	Thu, Mar 31, 2022	32.82	32.99	32.36	32.39
1799	AMEX	FREL	Wed, Mar 30, 2022	32.91	32.92	32.62	32.75
1798	AMEX	FREL	Tue, Mar 29, 2022	32.26	33.05	32.26	33.00
1797	AMEX	FREL	Mon, Mar 28, 2022	31.75	32.07	31.69	32.07
1796	AMEX	FREL	Fri, Mar 25, 2022	31.40	31.74	31.37	31.71
1795	AMEX	FREL	Thu, Mar 24, 2022	31.15	31.35	31.04	31.34
1794	AMEX	FREL	Wed, Mar 23, 2022	31.47	31.49	31.10	31.15
1793	AMEX	FREL	Tue, Mar 22, 2022	31.62	31.69	31.43	31.48
1792	AMEX	FREL	Mon, Mar 21, 2022	31.63	31.77	31.28	31.42
1791	AMEX	FREL	Fri, Mar 18, 2022	31.55	31.71	31.41	31.63
1790	AMEX	FREL	Thu, Mar 17, 2022	31.31	31.83	31.30	31.54
1789	AMEX	FREL	Wed, Mar 16, 2022	31.21	31.51	30.71	31.36
1788	AMEX	FREL	Tue, Mar 15, 2022	31.05	31.21	30.73	31.03
1787	AMEX	FREL	Mon, Mar 14, 2022	31.14	31.24	30.68	30.78
1786	AMEX	FREL	Fri, Mar 11, 2022	31.47	31.67	31.01	31.01
1785	AMEX	FREL	Thu, Mar 10, 2022	30.88	31.35	30.80	31.28
1784	AMEX	FREL	Wed, Mar 9, 2022	31.22	31.52	31.16	31.22
1783	AMEX	FREL	Tue, Mar 8, 2022	30.84	31.28	30.64	30.71
1782	AMEX	FREL	Mon, Mar 7, 2022	31.43	31.51	30.88	30.89
1781	AMEX	FREL	Fri, Mar 4, 2022	31.16	31.55	31.02	31.53
1780	AMEX	FREL	Thu, Mar 3, 2022	31.30	31.47	30.97	31.39
1779	AMEX	FREL	Wed, Mar 2, 2022	30.65	31.25	30.65	31.14
1778	AMEX	FREL	Tue, Mar 1, 2022	30.73	30.94	30.38	30.56
1777	AMEX	FREL	Mon, Feb 28, 2022	30.84	31.02	30.36	30.69
1776	AMEX	FREL	Fri, Feb 25, 2022	30.54	31.20	30.41	31.17
1775	AMEX	FREL	Thu, Feb 24, 2022	29.40	30.52	29.30	30.42
1774	AMEX	FREL	Wed, Feb 23, 2022	30.62	30.88	29.91	29.92
1773	AMEX	FREL	Tue, Feb 22, 2022	30.44	30.65	30.24	30.44
1772	AMEX	FREL	Fri, Feb 18, 2022	30.65	30.96	30.50	30.57
1771	AMEX	FREL	Thu, Feb 17, 2022	30.98	31.04	30.69	30.77
1770	AMEX	FREL	Wed, Feb 16, 2022	30.90	31.13	30.74	31.07
1769	AMEX	FREL	Tue, Feb 15, 2022	30.88	31.09	30.81	30.89
1768	AMEX	FREL	Mon, Feb 14, 2022	30.93	31.16	30.52	30.63
1767	AMEX	FREL	Fri, Feb 11, 2022	31.35	31.49	30.75	30.93
1766	AMEX	FREL	Thu, Feb 10, 2022	31.53	31.97	31.04	31.21
1765	AMEX	FREL	Wed, Feb 9, 2022	31.60	31.99	31.60	31.97
1764	AMEX	FREL	Tue, Feb 8, 2022	31.40	31.50	31.19	31.25
1763	AMEX	FREL	Mon, Feb 7, 2022	31.51	31.62	31.35	31.40
1762	AMEX	FREL	Fri, Feb 4, 2022	31.56	31.81	31.16	31.46
1761	AMEX	FREL	Thu, Feb 3, 2022	31.87	32.06	31.74	31.78
1760	AMEX	FREL	Wed, Feb 2, 2022	31.85	32.19	31.85	32.14
1759	AMEX	FREL	Tue, Feb 1, 2022	31.92	31.94	31.51	31.73
1758	AMEX	FREL	Mon, Jan 31, 2022	31.31	31.89	31.30	31.87
1757	AMEX	FREL	Fri, Jan 28, 2022	30.42	31.43	30.14	31.40
1756	AMEX	FREL	Thu, Jan 27, 2022	31.11	31.40	30.32	30.43
1755	AMEX	FREL	Wed, Jan 26, 2022	31.34	31.99	30.76	30.94
1754	AMEX	FREL	Tue, Jan 25, 2022	31.24	31.69	30.86	31.42
1753	AMEX	FREL	Mon, Jan 24, 2022	31.20	31.65	30.43	31.56
1752	AMEX	FREL	Fri, Jan 21, 2022	31.70	31.93	31.44	31.52
1751	AMEX	FREL	Thu, Jan 20, 2022	32.08	32.43	31.58	31.61
1750	AMEX	FREL	Wed, Jan 19, 2022	32.59	32.75	32.01	32.03
1749	AMEX	FREL	Tue, Jan 18, 2022	32.60	32.61	32.24	32.46
1748	AMEX	FREL	Fri, Jan 14, 2022	32.96	32.98	32.41	32.79
1747	AMEX	FREL	Thu, Jan 13, 2022	33.25	33.40	33.04	33.11
1746	AMEX	FREL	Wed, Jan 12, 2022	33.11	33.34	33.11	33.13
1745	AMEX	FREL	Tue, Jan 11, 2022	33.05	33.15	32.61	33.09
1744	AMEX	FREL	Mon, Jan 10, 2022	33.12	33.12	32.66	33.05
1743	AMEX	FREL	Fri, Jan 7, 2022	33.40	33.48	33.17	33.27
1742	AMEX	FREL	Thu, Jan 6, 2022	33.46	33.60	33.14	33.48
1741	AMEX	FREL	Wed, Jan 5, 2022	34.43	34.44	33.41	33.46
1740	AMEX	FREL	Tue, Jan 4, 2022	34.55	34.76	34.41	34.45
1739	AMEX	FREL	Mon, Jan 3, 2022	34.82	34.83	33.98	34.45
1738	AMEX	FREL	Fri, Dec 31, 2021	34.62	34.94	34.62	34.72
1737	AMEX	FREL	Thu, Dec 30, 2021	34.49	34.78	34.49	34.64
1736	AMEX	FREL	Wed, Dec 29, 2021	34.32	34.56	34.15	34.49
1735	AMEX	FREL	Tue, Dec 28, 2021	34.10	34.28	34.03	34.26
1734	AMEX	FREL	Mon, Dec 27, 2021	33.63	34.14	33.55	34.12
1733	AMEX	FREL	Thu, Dec 23, 2021	33.68	33.72	33.40	33.56
1732	AMEX	FREL	Wed, Dec 22, 2021	33.32	33.62	33.31	33.61
1731	AMEX	FREL	Tue, Dec 21, 2021	33.09	33.41	33.09	33.26
1730	AMEX	FREL	Mon, Dec 20, 2021	32.94	32.97	32.52	32.88
1729	AMEX	FREL	Fri, Dec 17, 2021	33.15	33.52	33.09	33.18
1728	AMEX	FREL	Thu, Dec 16, 2021	33.50	33.68	33.21	33.20
1727	AMEX	FREL	Wed, Dec 15, 2021	33.01	33.45	32.94	33.40
1726	AMEX	FREL	Tue, Dec 14, 2021	33.21	33.32	32.79	32.93
1725	AMEX	FREL	Mon, Dec 13, 2021	33.01	33.50	32.89	33.34
1724	AMEX	FREL	Fri, Dec 10, 2021	33.08	33.11	32.91	33.05
1723	AMEX	FREL	Thu, Dec 9, 2021	33.37	33.37	32.95	32.97
1722	AMEX	FREL	Wed, Dec 8, 2021	33.21	33.50	33.13	33.43
1721	AMEX	FREL	Tue, Dec 7, 2021	33.01	33.27	32.90	33.19
1720	AMEX	FREL	Mon, Dec 6, 2021	32.40	32.95	32.39	32.70
1719	AMEX	FREL	Fri, Dec 3, 2021	32.34	32.43	31.89	32.12
1718	AMEX	FREL	Thu, Dec 2, 2021	31.52	32.44	31.52	32.24
1717	AMEX	FREL	Wed, Dec 1, 2021	32.22	32.53	31.31	31.31
1716	AMEX	FREL	Tue, Nov 30, 2021	32.27	32.34	31.83	31.85
1715	AMEX	FREL	Mon, Nov 29, 2021	32.46	32.73	32.21	32.50
1714	AMEX	FREL	Wed, Nov 24, 2021	32.69	33.21	32.68	33.13
1713	AMEX	FREL	Tue, Nov 23, 2021	32.53	32.85	32.46	32.73
1712	AMEX	FREL	Mon, Nov 22, 2021	32.71	32.75	32.44	32.49
1711	AMEX	FREL	Fri, Nov 19, 2021	32.83	32.86	32.52	32.64
1710	AMEX	FREL	Thu, Nov 18, 2021	32.86	32.90	32.70	32.81
1709	AMEX	FREL	Wed, Nov 17, 2021	32.66	32.87	32.21	32.85
1708	AMEX	FREL	Tue, Nov 16, 2021	32.95	33.00	32.66	32.74
1707	AMEX	FREL	Mon, Nov 15, 2021	32.72	32.96	32.64	32.94
1706	AMEX	FREL	Fri, Nov 12, 2021	32.88	32.88	32.64	32.74
1705	AMEX	FREL	Thu, Nov 11, 2021	32.77	32.77	32.52	32.75
1704	AMEX	FREL	Wed, Nov 10, 2021	32.75	32.95	32.68	32.68
1703	AMEX	FREL	Tue, Nov 9, 2021	32.84	32.91	32.75	32.86
1702	AMEX	FREL	Mon, Nov 8, 2021	32.96	32.96	32.59	32.79
1701	AMEX	FREL	Fri, Nov 5, 2021	32.89	33.21	32.79	32.84
1700	AMEX	FREL	Thu, Nov 4, 2021	33.01	33.09	32.52	32.64
1699	AMEX	FREL	Wed, Nov 3, 2021	32.85	33.06	32.71	32.97
1698	AMEX	FREL	Tue, Nov 2, 2021	32.82	32.97	32.60	32.84
1697	AMEX	FREL	Mon, Nov 1, 2021	32.62	32.77	32.20	32.70
1696	AMEX	FREL	Thu, Oct 28, 2021	32.51	32.93	32.51	32.91
1695	AMEX	FREL	Wed, Oct 27, 2021	32.81	32.81	32.46	32.48
1694	AMEX	FREL	Tue, Oct 26, 2021	32.74	32.86	32.64	32.74
1693	AMEX	FREL	Mon, Oct 25, 2021	32.61	32.73	32.37	32.62
1692	AMEX	FREL	Fri, Oct 22, 2021	32.49	32.66	32.44	32.55
1691	AMEX	FREL	Thu, Oct 21, 2021	32.31	32.42	32.28	32.41
1690	AMEX	FREL	Wed, Oct 20, 2021	31.95	32.37	31.92	32.35
1689	AMEX	FREL	Tue, Oct 19, 2021	32.04	32.06	31.85	31.87
1688	AMEX	FREL	Mon, Oct 18, 2021	31.72	31.97	31.65	31.87
1687	AMEX	FREL	Fri, Oct 15, 2021	32.00	32.09	31.66	31.82
1686	AMEX	FREL	Thu, Oct 14, 2021	31.61	31.85	31.60	31.80
1685	AMEX	FREL	Wed, Oct 13, 2021	31.17	31.46	30.98	31.43
1684	AMEX	FREL	Tue, Oct 12, 2021	30.84	31.34	30.82	31.21
1683	AMEX	FREL	Mon, Oct 11, 2021	30.72	30.95	30.59	30.81
1682	AMEX	FREL	Fri, Oct 8, 2021	31.01	31.04	30.70	30.74
1681	AMEX	FREL	Thu, Oct 7, 2021	31.10	31.37	30.98	31.01
1680	AMEX	FREL	Wed, Oct 6, 2021	30.51	30.97	30.18	30.92
1679	AMEX	FREL	Tue, Oct 5, 2021	30.95	30.95	30.55	30.63
1678	AMEX	FREL	Mon, Oct 4, 2021	30.83	30.99	30.67	30.87
1677	AMEX	FREL	Fri, Oct 1, 2021	30.55	31.05	30.44	30.84
1676	AMEX	FREL	Thu, Sep 30, 2021	31.04	31.04	30.40	30.40
1675	AMEX	FREL	Wed, Sep 29, 2021	30.85	31.07	30.81	30.94
1674	AMEX	FREL	Tue, Sep 28, 2021	30.78	30.86	30.53	30.71
1673	AMEX	FREL	Mon, Sep 27, 2021	31.31	31.52	30.88	30.88
1672	AMEX	FREL	Fri, Sep 24, 2021	31.52	31.65	31.23	31.28
1671	AMEX	FREL	Thu, Sep 23, 2021	31.82	31.88	31.61	31.63
1670	AMEX	FREL	Wed, Sep 22, 2021	31.62	31.87	31.47	31.69
1669	AMEX	FREL	Tue, Sep 21, 2021	31.51	31.74	31.37	31.38
1668	AMEX	FREL	Mon, Sep 20, 2021	31.18	31.52	30.98	31.37
1667	AMEX	FREL	Fri, Sep 17, 2021	31.85	31.89	31.49	31.54
1666	AMEX	FREL	Thu, Sep 16, 2021	32.03	32.20	31.82	31.84
1665	AMEX	FREL	Wed, Sep 15, 2021	31.97	32.16	31.81	32.02
1664	AMEX	FREL	Tue, Sep 14, 2021	32.15	32.17	31.74	31.89
1663	AMEX	FREL	Mon, Sep 13, 2021	32.01	32.25	31.90	32.01
1662	AMEX	FREL	Fri, Sep 10, 2021	32.28	32.32	31.75	31.75
1661	AMEX	FREL	Thu, Sep 9, 2021	32.80	32.80	32.22	32.22
1660	AMEX	FREL	Wed, Sep 8, 2021	32.65	32.99	32.56	32.89
1659	AMEX	FREL	Tue, Sep 7, 2021	33.05	33.05	32.48	32.72
1658	AMEX	FREL	Fri, Sep 3, 2021	33.03	33.13	32.75	33.10
1657	AMEX	FREL	Thu, Sep 2, 2021	33.01	33.10	32.73	33.09
1656	AMEX	FREL	Wed, Sep 1, 2021	32.50	32.95	32.47	32.92
1655	AMEX	FREL	Tue, Aug 31, 2021	32.21	32.45	32.12	32.43
1654	AMEX	FREL	Mon, Aug 30, 2021	31.95	32.26	31.88	32.24
1653	AMEX	FREL	Fri, Aug 27, 2021	31.72	32.06	31.72	31.95
1652	AMEX	FREL	Thu, Aug 26, 2021	31.65	31.72	31.48	31.62
1651	AMEX	FREL	Wed, Aug 25, 2021	31.62	31.80	31.48	31.61
1650	AMEX	FREL	Tue, Aug 24, 2021	31.83	31.83	31.48	31.62
1649	AMEX	FREL	Mon, Aug 23, 2021	31.90	31.99	31.67	31.75
1648	AMEX	FREL	Fri, Aug 20, 2021	31.64	31.94	31.45	31.83
1647	AMEX	FREL	Thu, Aug 19, 2021	31.36	31.69	31.30	31.62
1646	AMEX	FREL	Wed, Aug 18, 2021	31.74	31.75	31.48	31.48
1645	AMEX	FREL	Tue, Aug 17, 2021	31.74	31.81	31.53	31.81
1644	AMEX	FREL	Mon, Aug 16, 2021	31.81	32.01	31.75	31.84
1643	AMEX	FREL	Fri, Aug 13, 2021	31.75	31.90	31.66	31.90
1642	AMEX	FREL	Thu, Aug 12, 2021	31.74	31.74	31.58	31.72
1641	AMEX	FREL	Wed, Aug 11, 2021	31.57	31.69	31.45	31.67
1640	AMEX	FREL	Tue, Aug 10, 2021	31.81	31.83	31.43	31.44
1639	AMEX	FREL	Mon, Aug 9, 2021	31.95	31.95	31.71	31.78
1638	AMEX	FREL	Fri, Aug 6, 2021	32.06	32.14	31.89	31.96
1637	AMEX	FREL	Thu, Aug 5, 2021	31.74	31.99	31.71	31.98
1636	AMEX	FREL	Wed, Aug 4, 2021	31.72	31.82	31.50	31.61
1635	AMEX	FREL	Tue, Aug 3, 2021	31.80	31.80	31.49	31.74
1634	AMEX	FREL	Mon, Aug 2, 2021	31.93	32.18	31.64	31.68
1633	AMEX	FREL	Fri, Jul 30, 2021	31.73	32.19	31.73	31.78
1632	AMEX	FREL	Thu, Jul 29, 2021	31.85	32.02	31.69	31.73
1631	AMEX	FREL	Wed, Jul 28, 2021	31.88	31.90	31.60	31.71
1630	AMEX	FREL	Tue, Jul 27, 2021	31.62	31.85	31.49	31.83
1629	AMEX	FREL	Mon, Jul 26, 2021	31.60	31.66	31.39	31.63
1628	AMEX	FREL	Fri, Jul 23, 2021	31.42	31.65	31.36	31.61
1627	AMEX	FREL	Thu, Jul 22, 2021	31.52	31.52	31.19	31.36
1626	AMEX	FREL	Wed, Jul 21, 2021	31.69	31.83	31.56	31.63
1625	AMEX	FREL	Tue, Jul 20, 2021	30.96	31.72	30.96	31.61
1624	AMEX	FREL	Mon, Jul 19, 2021	31.17	31.17	30.64	30.88
1623	AMEX	FREL	Fri, Jul 16, 2021	31.60	31.72	31.45	31.48
1622	AMEX	FREL	Thu, Jul 15, 2021	31.38	31.52	31.34	31.48
1621	AMEX	FREL	Wed, Jul 14, 2021	31.26	31.52	31.19	31.41
1620	AMEX	FREL	Tue, Jul 13, 2021	31.58	31.58	31.09	31.19
1619	AMEX	FREL	Mon, Jul 12, 2021	31.36	31.69	31.28	31.66
1618	AMEX	FREL	Fri, Jul 9, 2021	31.03	31.39	30.96	31.39
1617	AMEX	FREL	Thu, Jul 8, 2021	30.69	31.00	30.62	30.86
1616	AMEX	FREL	Wed, Jul 7, 2021	30.89	31.05	30.69	30.95
1615	AMEX	FREL	Tue, Jul 6, 2021	30.70	30.91	30.42	30.85
1614	AMEX	FREL	Fri, Jul 2, 2021	30.72	30.80	30.54	30.67
1613	AMEX	FREL	Thu, Jul 1, 2021	30.46	30.80	30.34	30.54
1612	AMEX	FREL	Wed, Jun 30, 2021	30.61	30.73	30.39	30.43
1611	AMEX	FREL	Tue, Jun 29, 2021	30.68	30.85	30.57	30.60
1610	AMEX	FREL	Mon, Jun 28, 2021	30.86	30.86	30.40	30.65
1609	AMEX	FREL	Fri, Jun 25, 2021	30.64	30.80	30.54	30.78
1608	AMEX	FREL	Thu, Jun 24, 2021	30.77	30.78	30.41	30.57
1607	AMEX	FREL	Wed, Jun 23, 2021	30.70	30.80	30.62	30.64
1606	AMEX	FREL	Tue, Jun 22, 2021	30.86	30.87	30.66	30.71
1605	AMEX	FREL	Mon, Jun 21, 2021	30.38	30.94	30.28	30.87
1604	AMEX	FREL	Fri, Jun 18, 2021	30.69	30.70	30.23	30.24
1603	AMEX	FREL	Thu, Jun 17, 2021	30.98	31.00	30.74	30.74
1602	AMEX	FREL	Wed, Jun 16, 2021	31.27	31.40	30.94	30.96
1601	AMEX	FREL	Tue, Jun 15, 2021	31.53	31.53	31.20	31.20
1600	AMEX	FREL	Mon, Jun 14, 2021	31.47	31.54	31.36	31.54
1599	AMEX	FREL	Fri, Jun 11, 2021	31.55	31.55	31.26	31.42
1598	AMEX	FREL	Thu, Jun 10, 2021	31.38	31.61	31.25	31.54
1597	AMEX	FREL	Wed, Jun 9, 2021	31.36	31.45	31.31	31.33
1596	AMEX	FREL	Tue, Jun 8, 2021	31.12	31.36	31.10	31.25
1595	AMEX	FREL	Mon, Jun 7, 2021	30.72	31.15	30.72	31.03
1594	AMEX	FREL	Fri, Jun 4, 2021	30.79	30.80	30.52	30.66
1593	AMEX	FREL	Thu, Jun 3, 2021	30.75	30.75	30.51	30.68
1592	AMEX	FREL	Wed, Jun 2, 2021	30.52	30.80	30.40	30.77
1591	AMEX	FREL	Tue, Jun 1, 2021	30.08	30.42	29.93	30.39
1590	AMEX	FREL	Fri, May 28, 2021	29.82	29.96	29.80	29.89
1589	AMEX	FREL	Thu, May 27, 2021	29.86	29.86	29.66	29.67
1588	AMEX	FREL	Wed, May 26, 2021	29.71	29.92	29.60	29.76
1587	AMEX	FREL	Tue, May 25, 2021	29.68	29.75	29.52	29.64
1586	AMEX	FREL	Mon, May 24, 2021	29.37	29.74	29.37	29.63
1585	AMEX	FREL	Fri, May 21, 2021	29.38	29.42	29.21	29.29
1584	AMEX	FREL	Thu, May 20, 2021	28.99	29.38	28.91	29.31
1583	AMEX	FREL	Wed, May 19, 2021	28.88	28.98	28.56	28.98
1582	AMEX	FREL	Tue, May 18, 2021	29.07	29.26	28.90	29.10
1581	AMEX	FREL	Mon, May 17, 2021	29.03	29.13	28.95	29.08
1580	AMEX	FREL	Fri, May 14, 2021	28.89	29.14	28.82	29.06
1579	AMEX	FREL	Thu, May 13, 2021	28.40	28.89	28.40	28.73
1578	AMEX	FREL	Wed, May 12, 2021	28.96	29.05	28.31	28.33
1577	AMEX	FREL	Tue, May 11, 2021	29.20	29.20	28.83	29.08
1576	AMEX	FREL	Mon, May 10, 2021	29.58	29.79	29.43	29.45
1575	AMEX	FREL	Fri, May 7, 2021	29.08	29.46	29.08	29.45
1574	AMEX	FREL	Thu, May 6, 2021	28.91	29.08	28.80	29.08
1573	AMEX	FREL	Wed, May 5, 2021	29.35	29.04	28.78	28.87
1572	AMEX	FREL	Tue, May 4, 2021	29.50	29.65	29.22	29.37
1571	AMEX	FREL	Mon, May 3, 2021	29.76	29.78	29.52	29.54
1570	AMEX	FREL	Fri, Apr 30, 2021	29.44	29.69	29.36	29.66
1569	AMEX	FREL	Thu, Apr 29, 2021	29.45	29.66	29.32	29.49
1568	AMEX	FREL	Wed, Apr 28, 2021	29.33	29.44	29.26	29.29
1567	AMEX	FREL	Tue, Apr 27, 2021	29.39	29.42	29.27	29.35
1566	AMEX	FREL	Mon, Apr 26, 2021	29.34	29.50	29.27	29.32
1565	AMEX	FREL	Fri, Apr 23, 2021	29.14	29.30	29.04	29.21
1564	AMEX	FREL	Thu, Apr 22, 2021	29.25	29.35	29.01	29.10
1563	AMEX	FREL	Wed, Apr 21, 2021	29.04	29.27	29.00	29.24
1562	AMEX	FREL	Tue, Apr 20, 2021	28.78	29.08	28.77	29.04
1561	AMEX	FREL	Mon, Apr 19, 2021	28.75	28.80	28.56	28.79
1560	AMEX	FREL	Fri, Apr 16, 2021	28.79	28.83	28.65	28.75
1559	AMEX	FREL	Thu, Apr 15, 2021	28.30	28.68	28.30	28.65
1558	AMEX	FREL	Wed, Apr 14, 2021	28.36	28.50	28.16	28.17
1557	AMEX	FREL	Tue, Apr 13, 2021	28.20	28.37	28.14	28.35
1556	AMEX	FREL	Mon, Apr 12, 2021	28.04	28.20	27.86	28.20
1555	AMEX	FREL	Fri, Apr 9, 2021	28.14	28.14	27.97	28.03
1554	AMEX	FREL	Thu, Apr 8, 2021	28.18	28.27	28.04	28.08
1553	AMEX	FREL	Wed, Apr 7, 2021	28.15	28.27	27.92	28.16
1552	AMEX	FREL	Tue, Apr 6, 2021	28.05	28.16	27.96	28.12
1551	AMEX	FREL	Mon, Apr 5, 2021	28.11	28.13	27.80	28.04
1550	AMEX	FREL	Thu, Apr 1, 2021	27.57	27.99	27.52	27.96
1549	AMEX	FREL	Wed, Mar 31, 2021	27.64	27.78	27.38	27.49
1548	AMEX	FREL	Tue, Mar 30, 2021	27.62	27.72	27.53	27.63
1547	AMEX	FREL	Mon, Mar 29, 2021	27.72	27.77	27.38	27.63
1546	AMEX	FREL	Fri, Mar 26, 2021	27.31	27.78	27.28	27.75
1545	AMEX	FREL	Thu, Mar 25, 2021	26.87	27.24	26.58	27.20
1544	AMEX	FREL	Wed, Mar 24, 2021	27.02	27.29	26.92	26.92
1543	AMEX	FREL	Tue, Mar 23, 2021	27.09	27.27	26.91	27.03
1542	AMEX	FREL	Mon, Mar 22, 2021	26.95	27.18	26.83	27.09
1541	AMEX	FREL	Fri, Mar 19, 2021	27.39	27.42	26.94	26.95
1540	AMEX	FREL	Thu, Mar 18, 2021	27.66	27.68	27.41	27.31
1539	AMEX	FREL	Wed, Mar 17, 2021	27.67	27.79	27.44	27.79
1538	AMEX	FREL	Tue, Mar 16, 2021	27.88	27.94	27.63	27.76
1537	AMEX	FREL	Mon, Mar 15, 2021	27.54	27.95	27.39	27.88
1536	AMEX	FREL	Fri, Mar 12, 2021	27.01	27.49	27.01	27.49
1535	AMEX	FREL	Thu, Mar 11, 2021	26.86	27.17	26.78	27.02
1534	AMEX	FREL	Wed, Mar 10, 2021	26.56	26.89	26.47	26.74
1533	AMEX	FREL	Tue, Mar 9, 2021	26.48	26.66	26.44	26.45
1532	AMEX	FREL	Mon, Mar 8, 2021	26.13	26.57	25.99	26.28
1531	AMEX	FREL	Fri, Mar 5, 2021	25.96	26.13	25.32	26.06
1530	AMEX	FREL	Thu, Mar 4, 2021	26.13	26.24	25.47	25.75
1529	AMEX	FREL	Wed, Mar 3, 2021	26.20	26.30	26.01	26.05
1528	AMEX	FREL	Tue, Mar 2, 2021	26.42	26.42	26.02	26.20
1527	AMEX	FREL	Mon, Mar 1, 2021	26.64	26.85	26.42	26.43
1526	AMEX	FREL	Fri, Feb 26, 2021	26.77	26.81	26.31	26.32
1525	AMEX	FREL	Thu, Feb 25, 2021	27.19	27.40	26.55	26.69
1524	AMEX	FREL	Wed, Feb 24, 2021	26.98	27.31	26.96	27.24
1523	AMEX	FREL	Tue, Feb 23, 2021	26.94	27.08	26.85	27.01
1522	AMEX	FREL	Mon, Feb 22, 2021	26.56	26.95	26.48	26.85
1521	AMEX	FREL	Fri, Feb 19, 2021	26.58	26.76	26.50	26.62
1520	AMEX	FREL	Thu, Feb 18, 2021	26.44	26.55	26.41	26.45
1519	AMEX	FREL	Wed, Feb 17, 2021	26.56	26.59	26.39	26.55
1518	AMEX	FREL	Tue, Feb 16, 2021	26.89	26.89	26.45	26.61
1517	AMEX	FREL	Fri, Feb 12, 2021	26.72	26.81	26.61	26.79
1516	AMEX	FREL	Thu, Feb 11, 2021	26.78	26.94	26.64	26.77
1515	AMEX	FREL	Wed, Feb 10, 2021	26.70	26.92	26.60	26.70
1514	AMEX	FREL	Tue, Feb 9, 2021	26.50	26.63	26.42	26.56
1513	AMEX	FREL	Mon, Feb 8, 2021	26.36	26.48	26.22	26.48
1512	AMEX	FREL	Fri, Feb 5, 2021	26.31	26.37	26.23	26.33
1511	AMEX	FREL	Thu, Feb 4, 2021	26.04	26.35	26.04	26.22
1510	AMEX	FREL	Wed, Feb 3, 2021	26.07	26.10	25.68	26.05
1509	AMEX	FREL	Tue, Feb 2, 2021	26.07	26.18	25.89	26.10
1508	AMEX	FREL	Mon, Feb 1, 2021	25.51	25.95	25.20	25.92
1507	AMEX	FREL	Fri, Jan 29, 2021	25.54	25.77	25.25	25.34
1506	AMEX	FREL	Thu, Jan 28, 2021	25.60	25.96	25.47	25.69
1505	AMEX	FREL	Wed, Jan 27, 2021	25.76	26.04	25.42	25.56
1504	AMEX	FREL	Tue, Jan 26, 2021	25.85	26.09	25.84	25.99
1503	AMEX	FREL	Mon, Jan 25, 2021	25.59	26.02	25.48	25.82
1502	AMEX	FREL	Fri, Jan 22, 2021	25.42	25.66	25.37	25.61
1501	AMEX	FREL	Thu, Jan 21, 2021	25.64	25.64	25.34	25.56
1500	AMEX	FREL	Wed, Jan 20, 2021	25.20	25.79	25.13	25.69
1499	AMEX	FREL	Tue, Jan 19, 2021	25.41	25.42	25.10	25.21
1498	AMEX	FREL	Fri, Jan 15, 2021	24.95	25.36	24.87	25.28
1497	AMEX	FREL	Thu, Jan 14, 2021	24.93	25.15	24.85	25.02
1496	AMEX	FREL	Wed, Jan 13, 2021	24.54	24.89	24.54	24.86
1495	AMEX	FREL	Tue, Jan 12, 2021	24.46	24.57	24.30	24.55
1494	AMEX	FREL	Mon, Jan 11, 2021	24.67	24.82	24.40	24.48
1493	AMEX	FREL	Fri, Jan 8, 2021	24.66	24.90	24.62	24.82
1492	AMEX	FREL	Thu, Jan 7, 2021	24.66	24.67	24.43	24.60
1491	AMEX	FREL	Wed, Jan 6, 2021	24.60	24.79	24.44	24.64
1490	AMEX	FREL	Tue, Jan 5, 2021	24.50	24.75	24.49	24.54
1489	AMEX	FREL	Mon, Jan 4, 2021	25.43	25.46	24.51	24.51
1488	AMEX	FREL	Thu, Dec 31, 2020	25.07	25.39	24.91	25.38
1487	AMEX	FREL	Wed, Dec 30, 2020	25.04	25.31	25.00	25.12
1486	AMEX	FREL	Tue, Dec 29, 2020	25.30	25.46	24.97	25.00
1485	AMEX	FREL	Mon, Dec 28, 2020	25.17	25.25	25.03	25.24
1484	AMEX	FREL	Thu, Dec 24, 2020	24.89	25.06	24.86	25.06
1483	AMEX	FREL	Wed, Dec 23, 2020	25.10	25.25	24.82	24.84
1482	AMEX	FREL	Tue, Dec 22, 2020	24.82	25.02	24.73	24.98
1481	AMEX	FREL	Mon, Dec 21, 2020	24.64	24.83	24.52	24.79
1480	AMEX	FREL	Fri, Dec 18, 2020	25.52	25.52	24.82	25.01
1479	AMEX	FREL	Thu, Dec 17, 2020	25.68	25.83	25.59	25.51
1478	AMEX	FREL	Wed, Dec 16, 2020	25.59	25.75	25.45	25.58
1477	AMEX	FREL	Tue, Dec 15, 2020	25.13	25.56	24.98	25.54
1476	AMEX	FREL	Mon, Dec 14, 2020	25.32	25.53	25.00	25.00
1475	AMEX	FREL	Fri, Dec 11, 2020	25.05	25.18	24.90	25.15
1474	AMEX	FREL	Thu, Dec 10, 2020	25.16	25.31	25.08	25.14
1473	AMEX	FREL	Wed, Dec 9, 2020	25.45	25.50	25.12	25.25
1472	AMEX	FREL	Tue, Dec 8, 2020	25.42	25.56	25.39	25.42
1471	AMEX	FREL	Mon, Dec 7, 2020	25.70	25.74	25.43	25.51
1470	AMEX	FREL	Fri, Dec 4, 2020	25.50	25.74	25.47	25.74
1469	AMEX	FREL	Thu, Dec 3, 2020	25.15	25.47	25.15	25.36
1468	AMEX	FREL	Wed, Dec 2, 2020	25.29	25.41	25.10	25.13
1467	AMEX	FREL	Tue, Dec 1, 2020	25.22	25.42	25.20	25.33
1466	AMEX	FREL	Mon, Nov 30, 2020	25.21	25.26	24.92	24.99
1465	AMEX	FREL	Fri, Nov 27, 2020	25.47	25.47	25.16	25.27
1464	AMEX	FREL	Wed, Nov 25, 2020	25.36	25.41	25.14	25.36
1463	AMEX	FREL	Tue, Nov 24, 2020	25.48	25.70	25.34	25.36
1462	AMEX	FREL	Mon, Nov 23, 2020	25.35	25.53	25.19	25.24
1461	AMEX	FREL	Fri, Nov 20, 2020	25.28	25.33	25.08	25.18
1460	AMEX	FREL	Thu, Nov 19, 2020	25.16	25.33	24.93	25.30
1459	AMEX	FREL	Wed, Nov 18, 2020	25.78	25.93	25.20	25.20
1458	AMEX	FREL	Tue, Nov 17, 2020	25.54	25.83	25.34	25.74
1457	AMEX	FREL	Mon, Nov 16, 2020	25.85	26.00	25.40	25.70
1456	AMEX	FREL	Fri, Nov 13, 2020	24.88	25.47	24.88	25.42
1455	AMEX	FREL	Thu, Nov 12, 2020	24.98	25.06	24.58	24.75
1454	AMEX	FREL	Wed, Nov 11, 2020	25.13	25.20	24.88	25.10
1453	AMEX	FREL	Tue, Nov 10, 2020	24.68	25.02	24.57	24.97
1452	AMEX	FREL	Mon, Nov 9, 2020	24.84	26.27	24.56	24.59
1451	AMEX	FREL	Fri, Nov 6, 2020	24.01	24.13	23.69	23.76
1450	AMEX	FREL	Thu, Nov 5, 2020	24.03	24.17	23.85	23.96
1449	AMEX	FREL	Wed, Nov 4, 2020	23.93	24.19	23.66	23.83
1448	AMEX	FREL	Tue, Nov 3, 2020	23.58	23.93	23.50	23.80
1447	AMEX	FREL	Mon, Nov 2, 2020	23.02	23.36	22.89	23.36
1446	AMEX	FREL	Fri, Oct 30, 2020	22.84	22.98	22.53	22.82
1445	AMEX	FREL	Thu, Oct 29, 2020	22.67	23.12	22.45	22.95
1444	AMEX	FREL	Wed, Oct 28, 2020	22.82	23.04	22.56	22.63
1443	AMEX	FREL	Tue, Oct 27, 2020	23.62	23.68	23.21	23.21
1442	AMEX	FREL	Mon, Oct 26, 2020	23.71	23.77	23.38	23.59
1441	AMEX	FREL	Fri, Oct 23, 2020	23.87	24.00	23.74	23.94
1440	AMEX	FREL	Thu, Oct 22, 2020	23.78	23.88	23.69	23.79
1439	AMEX	FREL	Wed, Oct 21, 2020	23.80	23.88	23.67	23.78
1438	AMEX	FREL	Tue, Oct 20, 2020	23.82	24.03	23.80	23.86
1437	AMEX	FREL	Mon, Oct 19, 2020	24.12	24.12	23.65	23.68
1436	AMEX	FREL	Fri, Oct 16, 2020	24.26	24.26	24.01	24.05
1435	AMEX	FREL	Thu, Oct 15, 2020	23.92	24.43	23.88	24.23
1434	AMEX	FREL	Wed, Oct 14, 2020	24.40	24.44	24.07	24.10
1433	AMEX	FREL	Tue, Oct 13, 2020	24.77	24.77	24.25	24.39
1432	AMEX	FREL	Mon, Oct 12, 2020	24.75	24.89	24.58	24.85
1431	AMEX	FREL	Fri, Oct 9, 2020	24.94	24.96	24.63	24.70
1430	AMEX	FREL	Thu, Oct 8, 2020	24.51	24.88	24.51	24.82
1429	AMEX	FREL	Wed, Oct 7, 2020	24.51	24.53	24.30	24.41
1428	AMEX	FREL	Tue, Oct 6, 2020	24.57	24.72	24.28	24.38
1427	AMEX	FREL	Mon, Oct 5, 2020	24.46	24.60	24.07	24.53
1426	AMEX	FREL	Fri, Oct 2, 2020	23.65	24.45	23.55	24.39
1425	AMEX	FREL	Thu, Oct 1, 2020	23.57	23.98	23.49	23.97
1424	AMEX	FREL	Wed, Sep 30, 2020	23.51	23.77	23.27	23.50
1423	AMEX	FREL	Tue, Sep 29, 2020	23.61	23.61	23.24	23.41
1422	AMEX	FREL	Mon, Sep 28, 2020	23.41	23.70	23.41	23.61
1421	AMEX	FREL	Fri, Sep 25, 2020	22.61	23.13	22.59	23.11
1420	AMEX	FREL	Thu, Sep 24, 2020	22.53	22.97	22.44	22.66
1419	AMEX	FREL	Wed, Sep 23, 2020	23.25	23.25	22.52	22.54
1418	AMEX	FREL	Tue, Sep 22, 2020	23.02	23.42	23.01	23.23
1417	AMEX	FREL	Mon, Sep 21, 2020	23.44	23.44	22.84	22.98
1416	AMEX	FREL	Fri, Sep 18, 2020	24.27	24.27	23.64	23.71
1415	AMEX	FREL	Thu, Sep 17, 2020	24.70	24.81	24.25	24.23
1414	AMEX	FREL	Wed, Sep 16, 2020	24.88	25.14	24.81	24.87
1413	AMEX	FREL	Tue, Sep 15, 2020	24.60	25.00	24.59	24.78
1412	AMEX	FREL	Mon, Sep 14, 2020	24.09	24.55	24.04	24.50
1411	AMEX	FREL	Fri, Sep 11, 2020	24.11	24.11	23.68	23.89
1410	AMEX	FREL	Thu, Sep 10, 2020	24.34	24.38	24.01	24.01
1409	AMEX	FREL	Wed, Sep 9, 2020	24.22	24.64	24.22	24.33
1408	AMEX	FREL	Tue, Sep 8, 2020	24.37	24.37	23.92	24.09
1407	AMEX	FREL	Fri, Sep 4, 2020	24.63	24.73	23.99	24.40
1406	AMEX	FREL	Thu, Sep 3, 2020	24.77	25.02	24.34	24.51
1405	AMEX	FREL	Wed, Sep 2, 2020	24.39	24.84	24.20	24.81
1404	AMEX	FREL	Tue, Sep 1, 2020	24.27	24.38	24.08	24.35
1403	AMEX	FREL	Mon, Aug 31, 2020	24.56	24.58	24.24	24.35
1402	AMEX	FREL	Fri, Aug 28, 2020	24.46	24.58	24.24	24.58
1401	AMEX	FREL	Thu, Aug 27, 2020	24.11	24.51	24.11	24.44
1400	AMEX	FREL	Wed, Aug 26, 2020	24.23	24.23	23.93	24.08
1399	AMEX	FREL	Tue, Aug 25, 2020	24.32	24.35	24.07	24.29
1398	AMEX	FREL	Mon, Aug 24, 2020	24.13	24.24	23.80	24.24
1397	AMEX	FREL	Fri, Aug 21, 2020	24.07	24.18	23.78	24.06
1396	AMEX	FREL	Thu, Aug 20, 2020	23.71	24.19	23.64	24.03
1395	AMEX	FREL	Wed, Aug 19, 2020	24.28	24.29	23.76	23.80
1394	AMEX	FREL	Tue, Aug 18, 2020	24.38	24.43	24.09	24.24
1393	AMEX	FREL	Mon, Aug 17, 2020	24.19	24.38	24.10	24.38
1392	AMEX	FREL	Fri, Aug 14, 2020	24.09	24.39	24.08	24.17
1391	AMEX	FREL	Thu, Aug 13, 2020	24.40	24.58	24.10	24.15
1390	AMEX	FREL	Wed, Aug 12, 2020	24.42	24.49	24.31	24.46
1389	AMEX	FREL	Tue, Aug 11, 2020	24.77	24.84	24.13	24.21
1388	AMEX	FREL	Mon, Aug 10, 2020	24.55	24.72	24.46	24.55
1387	AMEX	FREL	Fri, Aug 7, 2020	24.11	24.54	24.06	24.54
1386	AMEX	FREL	Thu, Aug 6, 2020	24.09	24.25	24.03	24.19
1385	AMEX	FREL	Wed, Aug 5, 2020	24.34	24.34	24.02	24.14
1384	AMEX	FREL	Tue, Aug 4, 2020	23.86	24.33	23.85	24.25
1383	AMEX	FREL	Mon, Aug 3, 2020	24.16	24.16	23.80	23.91
1382	AMEX	FREL	Fri, Jul 31, 2020	24.25	24.25	23.86	24.24
1381	AMEX	FREL	Thu, Jul 30, 2020	24.11	24.30	23.97	24.29
1380	AMEX	FREL	Wed, Jul 29, 2020	24.11	24.43	24.08	24.43
1379	AMEX	FREL	Tue, Jul 28, 2020	23.46	24.10	23.46	23.97
1378	AMEX	FREL	Mon, Jul 27, 2020	23.29	23.54	23.01	23.52
1377	AMEX	FREL	Fri, Jul 24, 2020	23.39	23.49	23.26	23.28
1376	AMEX	FREL	Thu, Jul 23, 2020	23.53	23.65	23.20	23.45
1375	AMEX	FREL	Wed, Jul 22, 2020	23.10	23.58	23.01	23.57
1374	AMEX	FREL	Tue, Jul 21, 2020	23.34	23.45	23.16	23.20
1373	AMEX	FREL	Mon, Jul 20, 2020	23.45	23.50	23.08	23.16
1372	AMEX	FREL	Fri, Jul 17, 2020	23.18	23.54	23.08	23.43
1371	AMEX	FREL	Thu, Jul 16, 2020	23.29	23.36	23.06	23.14
1370	AMEX	FREL	Wed, Jul 15, 2020	23.55	23.55	23.26	23.43
1369	AMEX	FREL	Tue, Jul 14, 2020	23.04	23.26	22.93	23.19
1368	AMEX	FREL	Mon, Jul 13, 2020	23.33	23.49	22.95	22.98
1367	AMEX	FREL	Fri, Jul 10, 2020	23.17	23.38	23.12	23.27
1366	AMEX	FREL	Thu, Jul 9, 2020	23.34	23.34	22.84	23.19
1365	AMEX	FREL	Wed, Jul 8, 2020	23.45	23.49	23.13	23.34
1364	AMEX	FREL	Tue, Jul 7, 2020	23.59	23.68	23.36	23.38
1363	AMEX	FREL	Mon, Jul 6, 2020	24.28	24.36	23.81	23.86
1362	AMEX	FREL	Thu, Jul 2, 2020	24.31	24.40	23.76	23.88
1361	AMEX	FREL	Wed, Jul 1, 2020	23.45	24.03	23.44	23.93
1360	AMEX	FREL	Tue, Jun 30, 2020	23.13	23.51	23.06	23.38
1359	AMEX	FREL	Mon, Jun 29, 2020	22.93	23.14	22.61	23.12
1358	AMEX	FREL	Fri, Jun 26, 2020	23.05	23.15	22.67	22.71
1357	AMEX	FREL	Thu, Jun 25, 2020	22.73	23.15	22.70	23.14
1356	AMEX	FREL	Wed, Jun 24, 2020	23.23	23.26	22.33	22.86
1355	AMEX	FREL	Tue, Jun 23, 2020	23.85	23.86	23.44	23.51
1354	AMEX	FREL	Mon, Jun 22, 2020	23.61	23.66	23.22	23.60
1353	AMEX	FREL	Fri, Jun 19, 2020	24.31	24.31	23.51	23.66
1352	AMEX	FREL	Thu, Jun 18, 2020	24.23	24.29	24.02	23.96
1351	AMEX	FREL	Wed, Jun 17, 2020	24.89	24.89	24.42	24.43
1350	AMEX	FREL	Tue, Jun 16, 2020	25.18	25.22	24.45	24.78
1349	AMEX	FREL	Mon, Jun 15, 2020	23.28	24.42	23.20	24.32
1348	AMEX	FREL	Fri, Jun 12, 2020	23.96	24.09	23.36	23.99
1347	AMEX	FREL	Thu, Jun 11, 2020	23.70	23.96	23.10	23.17
1346	AMEX	FREL	Wed, Jun 10, 2020	25.31	25.31	24.52	24.72
1345	AMEX	FREL	Tue, Jun 9, 2020	25.44	25.52	25.10	25.38
1344	AMEX	FREL	Mon, Jun 8, 2020	25.48	25.78	25.47	25.77
1343	AMEX	FREL	Fri, Jun 5, 2020	25.14	25.56	25.06	25.14
1342	AMEX	FREL	Thu, Jun 4, 2020	24.46	24.46	24.03	24.24
1341	AMEX	FREL	Wed, Jun 3, 2020	23.97	24.60	23.97	24.48
1340	AMEX	FREL	Tue, Jun 2, 2020	23.70	23.81	23.51	23.74
1339	AMEX	FREL	Mon, Jun 1, 2020	23.00	23.70	23.00	23.52
1338	AMEX	FREL	Fri, May 29, 2020	23.10	23.23	22.87	23.03
1337	AMEX	FREL	Thu, May 28, 2020	23.37	23.37	23.08	23.26
1336	AMEX	FREL	Wed, May 27, 2020	23.12	23.24	22.60	23.16
1335	AMEX	FREL	Tue, May 26, 2020	22.56	22.78	22.48	22.70
1334	AMEX	FREL	Fri, May 22, 2020	21.56	21.89	21.50	21.87
1333	AMEX	FREL	Thu, May 21, 2020	21.54	21.73	21.38	21.57
1332	AMEX	FREL	Wed, May 20, 2020	21.66	21.70	21.41	21.58
1331	AMEX	FREL	Tue, May 19, 2020	21.60	21.69	21.36	21.36
1330	AMEX	FREL	Mon, May 18, 2020	21.05	21.83	21.05	21.65
1329	AMEX	FREL	Fri, May 15, 2020	20.39	20.46	20.10	20.43
1328	AMEX	FREL	Thu, May 14, 2020	20.17	20.53	19.69	20.53
1327	AMEX	FREL	Wed, May 13, 2020	20.87	20.90	20.36	20.46
1326	AMEX	FREL	Tue, May 12, 2020	22.08	22.08	20.94	20.95
1325	AMEX	FREL	Mon, May 11, 2020	22.13	22.32	21.87	21.99
1324	AMEX	FREL	Fri, May 8, 2020	22.08	22.38	22.06	22.29
1323	AMEX	FREL	Thu, May 7, 2020	21.70	22.08	21.65	21.77
1322	AMEX	FREL	Wed, May 6, 2020	21.99	21.99	21.45	21.46
1321	AMEX	FREL	Tue, May 5, 2020	22.00	22.17	21.82	21.85
1320	AMEX	FREL	Mon, May 4, 2020	21.60	21.76	21.27	21.74
1319	AMEX	FREL	Fri, May 1, 2020	22.14	22.14	21.63	21.82
1318	AMEX	FREL	Thu, Apr 30, 2020	22.55	22.70	22.25	22.63
1317	AMEX	FREL	Wed, Apr 29, 2020	23.02	23.21	22.81	22.93
1316	AMEX	FREL	Tue, Apr 28, 2020	22.77	23.13	22.56	22.58
1315	AMEX	FREL	Mon, Apr 27, 2020	21.79	22.43	21.79	22.37
1314	AMEX	FREL	Fri, Apr 24, 2020	21.73	21.74	21.37	21.61
1313	AMEX	FREL	Thu, Apr 23, 2020	21.86	21.96	21.46	21.52
1312	AMEX	FREL	Wed, Apr 22, 2020	21.76	21.88	21.54	21.75
1311	AMEX	FREL	Tue, Apr 21, 2020	21.18	21.57	21.10	21.40
1310	AMEX	FREL	Mon, Apr 20, 2020	22.12	22.37	21.78	21.80
1309	AMEX	FREL	Fri, Apr 17, 2020	22.46	22.72	22.33	22.62
1308	AMEX	FREL	Thu, Apr 16, 2020	22.21	22.30	21.79	21.97
1307	AMEX	FREL	Wed, Apr 15, 2020	22.43	22.57	21.97	22.21
1306	AMEX	FREL	Tue, Apr 14, 2020	22.92	23.31	22.92	23.15
1305	AMEX	FREL	Mon, Apr 13, 2020	23.51	23.51	22.34	22.45
1304	AMEX	FREL	Thu, Apr 9, 2020	22.64	23.72	22.64	23.51
1303	AMEX	FREL	Wed, Apr 8, 2020	21.20	22.34	20.85	22.25
1302	AMEX	FREL	Tue, Apr 7, 2020	21.48	21.80	20.79	20.79
1301	AMEX	FREL	Mon, Apr 6, 2020	19.92	20.71	19.92	20.61
1300	AMEX	FREL	Fri, Apr 3, 2020	19.40	19.54	18.81	19.20
1299	AMEX	FREL	Thu, Apr 2, 2020	19.22	19.86	19.10	19.50
1298	AMEX	FREL	Wed, Apr 1, 2020	19.78	19.91	18.99	19.43
1297	AMEX	FREL	Tue, Mar 31, 2020	21.19	21.19	20.25	20.80
1296	AMEX	FREL	Mon, Mar 30, 2020	20.87	21.32	20.35	21.29
1295	AMEX	FREL	Fri, Mar 27, 2020	20.27	21.34	20.00	20.84
1294	AMEX	FREL	Thu, Mar 26, 2020	19.73	20.90	19.51	20.83
1293	AMEX	FREL	Wed, Mar 25, 2020	18.69	20.43	18.41	19.46
1292	AMEX	FREL	Tue, Mar 24, 2020	17.76	18.52	17.48	18.48
1291	AMEX	FREL	Mon, Mar 23, 2020	17.68	17.74	16.54	16.90
1290	AMEX	FREL	Fri, Mar 20, 2020	18.88	19.48	17.71	17.86
1289	AMEX	FREL	Thu, Mar 19, 2020	18.64	19.42	18.04	18.70
1288	AMEX	FREL	Wed, Mar 18, 2020	19.89	20.29	18.27	19.01
1287	AMEX	FREL	Tue, Mar 17, 2020	20.10	21.28	19.53	20.91
1286	AMEX	FREL	Mon, Mar 16, 2020	21.77	22.45	19.73	19.78
1285	AMEX	FREL	Fri, Mar 13, 2020	23.07	24.08	22.07	24.00
1284	AMEX	FREL	Thu, Mar 12, 2020	22.91	23.68	22.00	22.06
1283	AMEX	FREL	Wed, Mar 11, 2020	25.54	25.56	24.36	24.56
1282	AMEX	FREL	Tue, Mar 10, 2020	25.74	26.21	24.76	26.19
1281	AMEX	FREL	Mon, Mar 9, 2020	25.75	26.50	25.10	25.10
1280	AMEX	FREL	Fri, Mar 6, 2020	27.04	27.29	26.33	27.21
1279	AMEX	FREL	Thu, Mar 5, 2020	27.88	28.02	27.35	27.69
1278	AMEX	FREL	Wed, Mar 4, 2020	27.68	28.31	27.67	28.31
1277	AMEX	FREL	Tue, Mar 3, 2020	27.37	27.96	27.04	27.27
1276	AMEX	FREL	Mon, Mar 2, 2020	26.29	27.31	26.17	27.31
1275	AMEX	FREL	Fri, Feb 28, 2020	26.21	26.43	25.42	26.20
1274	AMEX	FREL	Thu, Feb 27, 2020	27.95	27.98	26.84	26.86
1273	AMEX	FREL	Wed, Feb 26, 2020	28.70	28.92	28.34	28.37
1272	AMEX	FREL	Tue, Feb 25, 2020	29.56	29.59	28.59	28.67
1271	AMEX	FREL	Mon, Feb 24, 2020	29.63	29.75	29.33	29.47
1270	AMEX	FREL	Fri, Feb 21, 2020	29.77	29.91	29.73	29.88
1269	AMEX	FREL	Thu, Feb 20, 2020	29.41	29.79	29.35	29.79
1268	AMEX	FREL	Wed, Feb 19, 2020	29.85	29.85	29.43	29.44
1267	AMEX	FREL	Tue, Feb 18, 2020	29.89	29.90	29.67	29.84
1266	AMEX	FREL	Fri, Feb 14, 2020	29.63	29.89	29.63	29.89
1265	AMEX	FREL	Thu, Feb 13, 2020	29.30	29.62	29.30	29.58
1264	AMEX	FREL	Wed, Feb 12, 2020	29.26	29.47	29.15	29.40
1263	AMEX	FREL	Tue, Feb 11, 2020	29.12	29.38	29.12	29.23
1262	AMEX	FREL	Mon, Feb 10, 2020	28.74	29.00	28.70	28.99
1261	AMEX	FREL	Fri, Feb 7, 2020	28.69	28.75	28.60	28.68
1260	AMEX	FREL	Thu, Feb 6, 2020	28.65	28.76	28.62	28.70
1259	AMEX	FREL	Wed, Feb 5, 2020	28.63	28.68	28.53	28.59
1258	AMEX	FREL	Tue, Feb 4, 2020	28.39	28.67	28.32	28.58
1257	AMEX	FREL	Mon, Feb 3, 2020	28.23	28.47	28.23	28.26
1256	AMEX	FREL	Fri, Jan 31, 2020	28.51	28.51	28.10	28.19
1255	AMEX	FREL	Thu, Jan 30, 2020	28.45	28.57	28.39	28.53
1254	AMEX	FREL	Wed, Jan 29, 2020	28.68	28.72	28.49	28.51
1253	AMEX	FREL	Tue, Jan 28, 2020	28.56	28.70	28.52	28.60
1252	AMEX	FREL	Mon, Jan 27, 2020	28.53	28.59	28.40	28.49
1251	AMEX	FREL	Fri, Jan 24, 2020	28.75	28.81	28.56	28.63
1250	AMEX	FREL	Thu, Jan 23, 2020	28.51	28.75	28.40	28.74
1249	AMEX	FREL	Wed, Jan 22, 2020	28.76	28.82	28.45	28.52
1248	AMEX	FREL	Tue, Jan 21, 2020	28.44	28.71	28.39	28.69
1247	AMEX	FREL	Fri, Jan 17, 2020	28.39	28.51	28.37	28.40
1246	AMEX	FREL	Thu, Jan 16, 2020	28.21	28.39	28.17	28.39
1245	AMEX	FREL	Wed, Jan 15, 2020	27.97	28.22	27.97	28.16
1244	AMEX	FREL	Tue, Jan 14, 2020	28.01	28.01	27.76	27.92
1243	AMEX	FREL	Mon, Jan 13, 2020	27.73	28.03	27.72	28.03
1242	AMEX	FREL	Fri, Jan 10, 2020	27.53	27.72	27.46	27.71
1241	AMEX	FREL	Thu, Jan 9, 2020	27.53	27.56	27.41	27.47
1240	AMEX	FREL	Wed, Jan 8, 2020	27.40	27.55	27.36	27.49
1239	AMEX	FREL	Tue, Jan 7, 2020	27.72	27.72	27.27	27.39
1238	AMEX	FREL	Mon, Jan 6, 2020	27.68	27.81	27.59	27.72
1237	AMEX	FREL	Fri, Jan 3, 2020	27.46	27.74	27.35	27.69
1236	AMEX	FREL	Thu, Jan 2, 2020	27.99	27.99	27.34	27.48
1235	AMEX	FREL	Tue, Dec 31, 2019	27.65	27.86	27.64	27.86
1234	AMEX	FREL	Mon, Dec 30, 2019	27.62	27.66	27.50	27.66
1233	AMEX	FREL	Fri, Dec 27, 2019	27.59	27.65	27.51	27.63
1232	AMEX	FREL	Thu, Dec 26, 2019	27.45	27.55	27.40	27.55
1231	AMEX	FREL	Tue, Dec 24, 2019	27.35	27.46	27.32	27.39
1230	AMEX	FREL	Mon, Dec 23, 2019	27.55	27.60	27.30	27.35
1229	AMEX	FREL	Fri, Dec 20, 2019	27.40	27.59	27.40	27.52
1228	AMEX	FREL	Thu, Dec 19, 2019	27.27	27.53	27.27	27.32
1227	AMEX	FREL	Wed, Dec 18, 2019	26.94	27.35	26.94	27.28
1226	AMEX	FREL	Tue, Dec 17, 2019	27.27	27.30	26.91	26.94
1225	AMEX	FREL	Mon, Dec 16, 2019	27.08	27.27	26.91	27.22
1224	AMEX	FREL	Fri, Dec 13, 2019	27.05	27.15	26.82	27.03
1223	AMEX	FREL	Thu, Dec 12, 2019	27.40	27.48	26.98	27.03
1222	AMEX	FREL	Wed, Dec 11, 2019	27.72	27.72	27.31	27.40
1221	AMEX	FREL	Tue, Dec 10, 2019	27.83	27.89	27.62	27.67
1220	AMEX	FREL	Mon, Dec 9, 2019	27.82	27.87	27.68	27.83
1219	AMEX	FREL	Fri, Dec 6, 2019	27.74	27.91	27.67	27.78
1218	AMEX	FREL	Thu, Dec 5, 2019	27.69	27.74	27.55	27.74
1217	AMEX	FREL	Wed, Dec 4, 2019	27.58	27.80	27.53	27.69
1216	AMEX	FREL	Tue, Dec 3, 2019	27.37	27.62	27.37	27.58
1215	AMEX	FREL	Mon, Dec 2, 2019	27.83	27.83	27.39	27.39
1214	AMEX	FREL	Fri, Nov 29, 2019	27.99	28.04	27.82	27.83
1213	AMEX	FREL	Wed, Nov 27, 2019	27.82	27.97	27.74	27.97
1212	AMEX	FREL	Tue, Nov 26, 2019	27.53	27.82	27.50	27.81
1211	AMEX	FREL	Mon, Nov 25, 2019	27.41	27.60	27.41	27.45
1210	AMEX	FREL	Fri, Nov 22, 2019	27.54	27.54	27.23	27.38
1209	AMEX	FREL	Thu, Nov 21, 2019	27.83	27.83	27.47	27.48
1208	AMEX	FREL	Wed, Nov 20, 2019	27.90	27.95	27.74	27.87
1207	AMEX	FREL	Tue, Nov 19, 2019	27.90	27.95	27.81	27.89
1206	AMEX	FREL	Mon, Nov 18, 2019	27.72	27.95	27.72	27.82
1205	AMEX	FREL	Fri, Nov 15, 2019	27.59	27.70	27.55	27.70
1204	AMEX	FREL	Thu, Nov 14, 2019	27.38	27.56	27.38	27.55
1203	AMEX	FREL	Wed, Nov 13, 2019	27.09	27.38	27.09	27.33
1202	AMEX	FREL	Tue, Nov 12, 2019	27.34	27.47	27.06	27.10
1201	AMEX	FREL	Mon, Nov 11, 2019	27.20	27.38	27.20	27.29
1200	AMEX	FREL	Fri, Nov 8, 2019	27.25	27.40	27.20	27.23
1199	AMEX	FREL	Thu, Nov 7, 2019	27.56	27.58	27.21	27.29
1198	AMEX	FREL	Wed, Nov 6, 2019	27.57	27.71	27.52	27.58
1197	AMEX	FREL	Tue, Nov 5, 2019	27.92	27.97	27.41	27.53
1196	AMEX	FREL	Mon, Nov 4, 2019	28.18	28.25	27.94	27.97
1195	AMEX	FREL	Fri, Nov 1, 2019	28.24	28.33	27.96	28.18
1194	AMEX	FREL	Thu, Oct 31, 2019	28.34	28.35	28.10	28.19
1193	AMEX	FREL	Wed, Oct 30, 2019	28.13	28.27	27.96	28.27
1192	AMEX	FREL	Tue, Oct 29, 2019	28.00	28.23	28.00	28.10
1191	AMEX	FREL	Mon, Oct 28, 2019	28.15	28.15	27.95	27.98
1190	AMEX	FREL	Fri, Oct 25, 2019	28.39	28.39	28.10	28.15
1189	AMEX	FREL	Thu, Oct 24, 2019	28.53	28.53	28.33	28.44
1188	AMEX	FREL	Wed, Oct 23, 2019	28.42	28.49	28.24	28.45
1187	AMEX	FREL	Tue, Oct 22, 2019	28.55	28.55	28.36	28.38
1186	AMEX	FREL	Mon, Oct 21, 2019	28.32	28.50	28.24	28.50
1185	AMEX	FREL	Fri, Oct 18, 2019	28.02	28.30	28.02	28.28
1184	AMEX	FREL	Thu, Oct 17, 2019	27.94	28.10	27.90	28.05
1183	AMEX	FREL	Wed, Oct 16, 2019	27.86	27.88	27.70	27.88
1182	AMEX	FREL	Tue, Oct 15, 2019	27.87	27.87	27.69	27.86
1181	AMEX	FREL	Mon, Oct 14, 2019	27.85	27.92	27.73	27.83
1180	AMEX	FREL	Fri, Oct 11, 2019	27.90	28.03	27.79	27.82
1179	AMEX	FREL	Thu, Oct 10, 2019	27.80	27.88	27.68	27.84
1178	AMEX	FREL	Wed, Oct 9, 2019	27.87	27.98	27.75	27.80
1177	AMEX	FREL	Tue, Oct 8, 2019	27.80	27.95	27.61	27.75
1176	AMEX	FREL	Mon, Oct 7, 2019	27.88	28.00	27.78	27.88
1175	AMEX	FREL	Fri, Oct 4, 2019	27.83	27.95	27.81	27.94
1174	AMEX	FREL	Thu, Oct 3, 2019	27.49	27.84	27.43	27.78
1173	AMEX	FREL	Wed, Oct 2, 2019	27.55	27.62	27.33	27.48
1172	AMEX	FREL	Tue, Oct 1, 2019	27.88	27.92	27.56	27.61
1171	AMEX	FREL	Mon, Sep 30, 2019	27.85	28.01	27.85	27.90
1170	AMEX	FREL	Fri, Sep 27, 2019	28.06	28.07	27.65	27.84
1169	AMEX	FREL	Thu, Sep 26, 2019	27.85	28.04	27.82	27.99
1168	AMEX	FREL	Wed, Sep 25, 2019	27.69	27.81	27.65	27.76
1167	AMEX	FREL	Tue, Sep 24, 2019	27.84	27.89	27.61	27.72
1166	AMEX	FREL	Mon, Sep 23, 2019	27.70	27.87	27.68	27.74
1165	AMEX	FREL	Fri, Sep 20, 2019	27.82	27.86	27.65	27.72
1164	AMEX	FREL	Thu, Sep 19, 2019	27.92	28.06	27.88	27.74
1163	AMEX	FREL	Wed, Sep 18, 2019	28.01	28.02	27.63	27.86
1162	AMEX	FREL	Tue, Sep 17, 2019	27.77	27.95	27.77	27.95
1161	AMEX	FREL	Mon, Sep 16, 2019	27.44	27.68	27.38	27.67
1160	AMEX	FREL	Fri, Sep 13, 2019	27.69	27.79	27.32	27.41
1159	AMEX	FREL	Thu, Sep 12, 2019	27.77	27.86	27.55	27.72
1158	AMEX	FREL	Wed, Sep 11, 2019	27.53	27.62	27.36	27.58
1157	AMEX	FREL	Tue, Sep 10, 2019	27.72	27.72	27.29	27.53
1156	AMEX	FREL	Mon, Sep 9, 2019	27.97	27.97	27.74	27.83
1155	AMEX	FREL	Fri, Sep 6, 2019	27.97	28.05	27.89	27.97
1154	AMEX	FREL	Thu, Sep 5, 2019	28.16	28.16	27.84	27.91
1153	AMEX	FREL	Wed, Sep 4, 2019	28.00	28.13	27.95	28.11
1152	AMEX	FREL	Tue, Sep 3, 2019	27.56	27.88	27.50	27.86
1151	AMEX	FREL	Fri, Aug 30, 2019	27.62	27.67	27.47	27.59
1150	AMEX	FREL	Thu, Aug 29, 2019	27.45	27.58	27.41	27.56
1149	AMEX	FREL	Wed, Aug 28, 2019	27.25	27.38	27.19	27.31
1148	AMEX	FREL	Tue, Aug 27, 2019	27.49	27.54	27.23	27.25
1147	AMEX	FREL	Mon, Aug 26, 2019	27.25	27.35	27.15	27.34
1146	AMEX	FREL	Fri, Aug 23, 2019	27.49	27.66	27.03	27.14
1145	AMEX	FREL	Thu, Aug 22, 2019	27.42	27.52	27.21	27.49
1144	AMEX	FREL	Wed, Aug 21, 2019	27.35	27.42	27.24	27.38
1143	AMEX	FREL	Tue, Aug 20, 2019	27.55	27.56	27.25	27.27
1142	AMEX	FREL	Mon, Aug 19, 2019	27.38	27.52	27.27	27.48
1141	AMEX	FREL	Fri, Aug 16, 2019	27.07	27.31	27.03	27.25
1140	AMEX	FREL	Thu, Aug 15, 2019	26.75	27.04	26.75	27.00
1139	AMEX	FREL	Wed, Aug 14, 2019	27.11	27.13	26.67	26.72
1138	AMEX	FREL	Tue, Aug 13, 2019	27.07	27.22	26.93	27.13
1137	AMEX	FREL	Mon, Aug 12, 2019	27.15	27.20	26.97	27.10
1136	AMEX	FREL	Fri, Aug 9, 2019	27.17	27.22	26.93	27.16
1135	AMEX	FREL	Thu, Aug 8, 2019	26.79	27.20	26.68	27.20
1134	AMEX	FREL	Wed, Aug 7, 2019	26.43	26.91	26.16	26.75
1133	AMEX	FREL	Tue, Aug 6, 2019	26.24	26.61	26.18	26.47
1132	AMEX	FREL	Mon, Aug 5, 2019	26.64	26.64	25.86	26.20
1131	AMEX	FREL	Fri, Aug 2, 2019	26.48	26.83	26.48	26.70
1130	AMEX	FREL	Thu, Aug 1, 2019	26.61	26.83	26.43	26.58
1129	AMEX	FREL	Wed, Jul 31, 2019	26.71	26.90	26.45	26.60
1128	AMEX	FREL	Tue, Jul 30, 2019	26.47	26.78	26.47	26.69
1127	AMEX	FREL	Mon, Jul 29, 2019	26.42	26.65	26.42	26.47
1126	AMEX	FREL	Fri, Jul 26, 2019	26.33	26.42	26.21	26.38
1125	AMEX	FREL	Thu, Jul 25, 2019	26.43	26.43	26.20	26.29
1124	AMEX	FREL	Wed, Jul 24, 2019	26.44	26.47	26.29	26.44
1123	AMEX	FREL	Tue, Jul 23, 2019	26.18	26.41	26.10	26.41
1122	AMEX	FREL	Mon, Jul 22, 2019	26.19	26.27	26.01	26.10
1121	AMEX	FREL	Fri, Jul 19, 2019	26.59	26.68	26.12	26.13
1120	AMEX	FREL	Thu, Jul 18, 2019	26.54	26.64	26.37	26.58
1119	AMEX	FREL	Wed, Jul 17, 2019	26.71	26.78	26.43	26.56
1118	AMEX	FREL	Tue, Jul 16, 2019	26.72	26.78	26.60	26.66
1117	AMEX	FREL	Mon, Jul 15, 2019	26.78	26.88	26.71	26.72
1116	AMEX	FREL	Fri, Jul 12, 2019	26.82	26.83	26.63	26.74
1115	AMEX	FREL	Thu, Jul 11, 2019	27.13	27.13	26.68	26.78
1114	AMEX	FREL	Wed, Jul 10, 2019	27.08	27.19	26.95	27.13
1113	AMEX	FREL	Tue, Jul 9, 2019	26.84	27.02	26.78	27.00
1112	AMEX	FREL	Mon, Jul 8, 2019	26.76	26.92	26.72	26.88
1111	AMEX	FREL	Fri, Jul 5, 2019	26.75	26.88	26.39	26.80
1110	AMEX	FREL	Wed, Jul 3, 2019	26.66	26.91	26.65	26.90
1109	AMEX	FREL	Tue, Jul 2, 2019	26.17	26.55	26.17	26.54
1108	AMEX	FREL	Mon, Jul 1, 2019	26.33	26.33	25.81	26.10
1107	AMEX	FREL	Fri, Jun 28, 2019	26.08	26.29	26.08	26.18
1106	AMEX	FREL	Thu, Jun 27, 2019	25.83	26.06	25.80	26.02
1105	AMEX	FREL	Wed, Jun 26, 2019	26.26	26.26	25.68	25.73
1104	AMEX	FREL	Tue, Jun 25, 2019	26.62	26.70	26.24	26.26
1103	AMEX	FREL	Mon, Jun 24, 2019	26.83	26.85	26.55	26.59
1102	AMEX	FREL	Fri, Jun 21, 2019	27.09	27.09	26.67	26.79
1101	AMEX	FREL	Thu, Jun 20, 2019	27.39	27.43	27.30	27.12
1100	AMEX	FREL	Wed, Jun 19, 2019	27.02	27.28	26.88	27.22
1099	AMEX	FREL	Tue, Jun 18, 2019	27.28	27.33	26.94	27.04
1098	AMEX	FREL	Mon, Jun 17, 2019	26.86	27.10	26.86	27.10
1097	AMEX	FREL	Fri, Jun 14, 2019	26.76	26.91	26.76	26.80
1096	AMEX	FREL	Thu, Jun 13, 2019	26.72	26.77	26.63	26.77
1095	AMEX	FREL	Wed, Jun 12, 2019	26.60	26.73	26.59	26.65
1094	AMEX	FREL	Tue, Jun 11, 2019	26.61	26.61	26.38	26.57
1093	AMEX	FREL	Mon, Jun 10, 2019	26.65	26.65	26.42	26.54
1092	AMEX	FREL	Fri, Jun 7, 2019	26.66	26.75	26.56	26.59
1091	AMEX	FREL	Thu, Jun 6, 2019	26.52	26.55	26.32	26.50
1090	AMEX	FREL	Wed, Jun 5, 2019	26.06	26.48	26.00	26.48
1089	AMEX	FREL	Tue, Jun 4, 2019	26.06	26.11	25.70	25.92
1088	AMEX	FREL	Mon, Jun 3, 2019	26.03	26.07	25.85	26.04
1087	AMEX	FREL	Fri, May 31, 2019	25.74	26.10	25.66	25.97
1086	AMEX	FREL	Thu, May 30, 2019	25.74	25.93	25.73	25.81
1085	AMEX	FREL	Wed, May 29, 2019	25.99	26.06	25.62	25.71
1084	AMEX	FREL	Tue, May 28, 2019	26.40	26.46	26.03	26.03
1083	AMEX	FREL	Fri, May 24, 2019	26.33	26.43	26.28	26.32
1082	AMEX	FREL	Thu, May 23, 2019	26.11	26.25	26.05	26.22
1081	AMEX	FREL	Wed, May 22, 2019	26.15	26.19	26.06	26.18
1080	AMEX	FREL	Tue, May 21, 2019	26.00	26.16	25.97	26.11
1079	AMEX	FREL	Mon, May 20, 2019	26.20	26.28	25.79	25.89
1078	AMEX	FREL	Fri, May 17, 2019	26.25	26.32	26.13	26.28
1077	AMEX	FREL	Thu, May 16, 2019	26.19	26.41	26.19	26.32
1076	AMEX	FREL	Wed, May 15, 2019	26.02	26.25	25.94	26.19
1075	AMEX	FREL	Tue, May 14, 2019	25.99	26.10	25.92	26.03
1074	AMEX	FREL	Mon, May 13, 2019	25.79	25.96	25.75	25.93
1073	AMEX	FREL	Fri, May 10, 2019	25.63	26.02	25.62	25.97
1072	AMEX	FREL	Thu, May 9, 2019	25.56	25.73	25.39	25.67
1071	AMEX	FREL	Wed, May 8, 2019	25.66	25.84	25.61	25.62
1070	AMEX	FREL	Tue, May 7, 2019	26.05	26.07	25.47	25.63
1069	AMEX	FREL	Mon, May 6, 2019	26.07	26.19	25.96	26.11
1068	AMEX	FREL	Fri, May 3, 2019	26.08	26.22	25.98	26.21
1067	AMEX	FREL	Thu, May 2, 2019	25.94	26.20	25.90	25.96
1066	AMEX	FREL	Wed, May 1, 2019	25.98	26.23	25.91	25.96
1065	AMEX	FREL	Tue, Apr 30, 2019	25.72	25.97	25.55	25.93
1064	AMEX	FREL	Mon, Apr 29, 2019	25.91	26.00	25.65	25.67
1063	AMEX	FREL	Fri, Apr 26, 2019	25.84	25.95	25.74	25.91
1062	AMEX	FREL	Thu, Apr 25, 2019	25.71	25.80	25.55	25.74
1061	AMEX	FREL	Wed, Apr 24, 2019	25.64	25.85	25.64	25.77
1060	AMEX	FREL	Tue, Apr 23, 2019	25.34	25.62	25.24	25.55
1059	AMEX	FREL	Mon, Apr 22, 2019	25.53	25.53	25.03	25.24
1058	AMEX	FREL	Thu, Apr 18, 2019	25.40	25.59	25.29	25.53
1057	AMEX	FREL	Wed, Apr 17, 2019	25.67	25.67	25.27	25.35
1056	AMEX	FREL	Tue, Apr 16, 2019	26.18	26.18	25.48	25.60
1055	AMEX	FREL	Mon, Apr 15, 2019	26.31	26.32	26.10	26.18
1054	AMEX	FREL	Fri, Apr 12, 2019	26.17	26.32	25.99	26.32
1053	AMEX	FREL	Thu, Apr 11, 2019	26.22	26.30	26.08	26.19
1052	AMEX	FREL	Wed, Apr 10, 2019	26.02	26.21	26.02	26.21
1051	AMEX	FREL	Tue, Apr 9, 2019	26.08	26.09	25.92	25.94
1050	AMEX	FREL	Mon, Apr 8, 2019	26.25	26.25	26.02	26.10
1049	AMEX	FREL	Fri, Apr 5, 2019	26.10	26.25	26.03	26.25
1048	AMEX	FREL	Thu, Apr 4, 2019	26.13	26.14	25.93	26.05
1047	AMEX	FREL	Wed, Apr 3, 2019	26.13	26.21	25.93	26.11
1046	AMEX	FREL	Tue, Apr 2, 2019	25.94	26.15	25.76	26.11
1045	AMEX	FREL	Mon, Apr 1, 2019	26.00	26.02	25.66	25.95
1044	AMEX	FREL	Fri, Mar 29, 2019	26.02	26.04	25.88	25.97
1043	AMEX	FREL	Thu, Mar 28, 2019	25.80	25.98	25.74	25.97
1042	AMEX	FREL	Wed, Mar 27, 2019	25.85	25.88	25.61	25.76
1041	AMEX	FREL	Tue, Mar 26, 2019	25.67	25.82	25.64	25.80
1040	AMEX	FREL	Mon, Mar 25, 2019	25.59	25.69	25.44	25.61
1039	AMEX	FREL	Fri, Mar 22, 2019	25.79	25.93	25.56	25.56
1038	AMEX	FREL	Thu, Mar 21, 2019	25.28	25.77	25.28	25.75
1037	AMEX	FREL	Wed, Mar 20, 2019	25.25	25.46	25.06	25.33
1036	AMEX	FREL	Tue, Mar 19, 2019	25.34	25.38	25.17	25.25
1035	AMEX	FREL	Mon, Mar 18, 2019	25.50	25.52	25.20	25.33
1034	AMEX	FREL	Fri, Mar 15, 2019	25.61	25.64	25.41	25.46
1033	AMEX	FREL	Thu, Mar 14, 2019	25.74	25.81	25.68	25.53
1032	AMEX	FREL	Wed, Mar 13, 2019	25.64	25.82	25.64	25.75
1031	AMEX	FREL	Tue, Mar 12, 2019	25.54	25.69	25.53	25.63
1030	AMEX	FREL	Mon, Mar 11, 2019	25.22	25.53	25.22	25.51
1029	AMEX	FREL	Fri, Mar 8, 2019	25.07	25.23	25.04	25.16
1028	AMEX	FREL	Thu, Mar 7, 2019	25.20	25.36	25.06	25.13
1027	AMEX	FREL	Wed, Mar 6, 2019	25.30	25.37	25.16	25.18
1026	AMEX	FREL	Tue, Mar 5, 2019	25.21	25.38	25.17	25.30
1025	AMEX	FREL	Mon, Mar 4, 2019	25.23	25.25	24.94	25.22
1024	AMEX	FREL	Fri, Mar 1, 2019	25.23	25.23	24.84	25.12
1023	AMEX	FREL	Thu, Feb 28, 2019	25.13	25.45	25.04	25.19
1022	AMEX	FREL	Wed, Feb 27, 2019	25.23	25.23	24.94	25.12
1021	AMEX	FREL	Tue, Feb 26, 2019	25.34	25.38	25.20	25.23
1020	AMEX	FREL	Mon, Feb 25, 2019	25.58	25.58	25.31	25.32
1019	AMEX	FREL	Fri, Feb 22, 2019	25.42	25.60	25.35	25.52
1018	AMEX	FREL	Thu, Feb 21, 2019	25.26	25.39	25.13	25.38
1017	AMEX	FREL	Wed, Feb 20, 2019	25.50	25.53	25.18	25.34
1016	AMEX	FREL	Tue, Feb 19, 2019	25.50	25.57	25.44	25.49
1015	AMEX	FREL	Fri, Feb 15, 2019	25.41	25.51	25.35	25.50
1014	AMEX	FREL	Thu, Feb 14, 2019	25.32	25.44	25.21	25.35
1013	AMEX	FREL	Wed, Feb 13, 2019	25.09	25.28	25.05	25.28
1012	AMEX	FREL	Tue, Feb 12, 2019	25.40	25.40	25.05	25.14
1011	AMEX	FREL	Mon, Feb 11, 2019	25.23	25.33	25.18	25.31
1010	AMEX	FREL	Fri, Feb 8, 2019	25.17	25.33	25.09	25.23
1009	AMEX	FREL	Thu, Feb 7, 2019	24.96	25.24	24.85	25.22
1008	AMEX	FREL	Wed, Feb 6, 2019	25.14	25.14	24.95	25.02
1007	AMEX	FREL	Tue, Feb 5, 2019	25.09	25.19	24.92	25.19
1006	AMEX	FREL	Mon, Feb 4, 2019	24.83	25.04	24.63	25.04
1005	AMEX	FREL	Fri, Feb 1, 2019	25.03	25.08	24.52	24.85
1004	AMEX	FREL	Thu, Jan 31, 2019	24.73	25.03	24.54	25.01
1003	AMEX	FREL	Wed, Jan 30, 2019	24.62	24.83	24.55	24.76
1002	AMEX	FREL	Tue, Jan 29, 2019	24.39	24.55	24.27	24.55
1001	AMEX	FREL	Mon, Jan 28, 2019	24.11	24.39	24.02	24.37
1000	AMEX	FREL	Fri, Jan 25, 2019	23.94	24.12	23.90	24.11
999	AMEX	FREL	Thu, Jan 24, 2019	23.76	23.89	23.70	23.84
998	AMEX	FREL	Wed, Jan 23, 2019	23.82	23.82	23.60	23.76
997	AMEX	FREL	Tue, Jan 22, 2019	23.82	23.86	23.57	23.77
996	AMEX	FREL	Fri, Jan 18, 2019	23.83	23.83	23.66	23.82
995	AMEX	FREL	Thu, Jan 17, 2019	23.64	23.76	23.60	23.76
994	AMEX	FREL	Wed, Jan 16, 2019	23.47	23.70	23.42	23.64
993	AMEX	FREL	Tue, Jan 15, 2019	23.26	23.49	23.26	23.47
992	AMEX	FREL	Mon, Jan 14, 2019	23.25	23.35	23.12	23.24
991	AMEX	FREL	Fri, Jan 11, 2019	23.20	23.33	23.14	23.32
990	AMEX	FREL	Thu, Jan 10, 2019	22.89	23.29	22.82	23.26
989	AMEX	FREL	Wed, Jan 9, 2019	23.03	23.06	22.73	22.95
988	AMEX	FREL	Tue, Jan 8, 2019	22.69	23.02	22.59	22.98
987	AMEX	FREL	Mon, Jan 7, 2019	22.35	22.65	22.33	22.51
986	AMEX	FREL	Fri, Jan 4, 2019	22.04	22.49	22.04	22.29
985	AMEX	FREL	Thu, Jan 3, 2019	21.81	22.34	21.81	22.02
984	AMEX	FREL	Wed, Jan 2, 2019	22.14	22.14	21.77	21.88
983	AMEX	FREL	Mon, Dec 31, 2018	22.36	22.39	22.00	22.39
982	AMEX	FREL	Fri, Dec 28, 2018	22.31	22.53	22.13	22.32
981	AMEX	FREL	Thu, Dec 27, 2018	22.04	22.26	21.60	22.26
980	AMEX	FREL	Wed, Dec 26, 2018	21.59	22.24	21.34	22.24
979	AMEX	FREL	Mon, Dec 24, 2018	22.25	22.30	21.52	21.52
978	AMEX	FREL	Fri, Dec 21, 2018	22.75	23.10	22.31	22.32
977	AMEX	FREL	Thu, Dec 20, 2018	23.12	23.18	22.65	22.64
976	AMEX	FREL	Wed, Dec 19, 2018	23.45	23.51	23.08	23.15
975	AMEX	FREL	Tue, Dec 18, 2018	23.37	23.56	23.31	23.42
974	AMEX	FREL	Mon, Dec 17, 2018	24.13	24.18	23.16	23.19
973	AMEX	FREL	Fri, Dec 14, 2018	24.09	24.18	23.96	24.10
972	AMEX	FREL	Thu, Dec 13, 2018	24.01	24.32	24.01	24.13
971	AMEX	FREL	Wed, Dec 12, 2018	24.51	24.55	23.98	23.98
970	AMEX	FREL	Tue, Dec 11, 2018	24.54	24.62	24.40	24.41
969	AMEX	FREL	Mon, Dec 10, 2018	24.71	24.71	24.10	24.39
968	AMEX	FREL	Fri, Dec 7, 2018	24.86	24.87	24.46	24.53
967	AMEX	FREL	Thu, Dec 6, 2018	24.14	24.87	23.90	24.86
966	AMEX	FREL	Tue, Dec 4, 2018	24.67	24.68	24.20	24.24
965	AMEX	FREL	Mon, Dec 3, 2018	24.63	24.64	24.40	24.63
964	AMEX	FREL	Fri, Nov 30, 2018	24.34	24.51	24.25	24.51
963	AMEX	FREL	Thu, Nov 29, 2018	24.27	24.38	24.10	24.26
962	AMEX	FREL	Wed, Nov 28, 2018	24.06	24.26	24.02	24.25
961	AMEX	FREL	Tue, Nov 27, 2018	23.89	24.05	23.85	24.04
960	AMEX	FREL	Mon, Nov 26, 2018	23.99	24.04	23.83	23.94
959	AMEX	FREL	Fri, Nov 23, 2018	23.90	24.00	23.75	23.90
958	AMEX	FREL	Wed, Nov 21, 2018	23.97	24.14	23.82	23.95
957	AMEX	FREL	Tue, Nov 20, 2018	24.06	24.24	23.92	23.94
956	AMEX	FREL	Mon, Nov 19, 2018	24.18	24.35	24.03	24.20
955	AMEX	FREL	Fri, Nov 16, 2018	23.88	24.18	23.84	24.16
954	AMEX	FREL	Thu, Nov 15, 2018	23.97	23.97	23.66	23.89
953	AMEX	FREL	Wed, Nov 14, 2018	24.26	24.26	23.95	24.07
952	AMEX	FREL	Tue, Nov 13, 2018	24.09	24.20	23.99	24.11
951	AMEX	FREL	Mon, Nov 12, 2018	24.10	24.30	24.06	24.09
950	AMEX	FREL	Fri, Nov 9, 2018	24.05	24.14	23.95	24.08
949	AMEX	FREL	Thu, Nov 8, 2018	24.04	24.09	23.89	24.09
948	AMEX	FREL	Wed, Nov 7, 2018	23.88	24.07	23.76	24.07
947	AMEX	FREL	Tue, Nov 6, 2018	23.64	23.78	23.64	23.78
946	AMEX	FREL	Mon, Nov 5, 2018	23.35	23.73	23.32	23.63
945	AMEX	FREL	Fri, Nov 2, 2018	23.52	23.57	23.05	23.30
944	AMEX	FREL	Thu, Nov 1, 2018	23.43	23.54	23.32	23.51
943	AMEX	FREL	Wed, Oct 31, 2018	23.68	23.72	23.38	23.41
942	AMEX	FREL	Tue, Oct 30, 2018	23.37	23.83	23.34	23.66
941	AMEX	FREL	Mon, Oct 29, 2018	23.22	23.49	23.22	23.36
940	AMEX	FREL	Fri, Oct 26, 2018	23.51	23.52	22.94	23.06
939	AMEX	FREL	Thu, Oct 25, 2018	23.40	23.75	23.30	23.65
938	AMEX	FREL	Wed, Oct 24, 2018	23.18	23.52	23.14	23.34
937	AMEX	FREL	Tue, Oct 23, 2018	22.97	23.23	22.85	23.13
936	AMEX	FREL	Mon, Oct 22, 2018	23.35	23.47	23.02	23.03
935	AMEX	FREL	Fri, Oct 19, 2018	23.18	23.39	23.16	23.34
934	AMEX	FREL	Thu, Oct 18, 2018	23.19	23.35	23.09	23.16
933	AMEX	FREL	Wed, Oct 17, 2018	23.23	23.27	23.05	23.20
932	AMEX	FREL	Tue, Oct 16, 2018	22.89	23.29	22.75	23.25
931	AMEX	FREL	Mon, Oct 15, 2018	22.66	22.98	22.64	22.79
930	AMEX	FREL	Fri, Oct 12, 2018	22.84	22.97	22.53	22.66
929	AMEX	FREL	Thu, Oct 11, 2018	23.39	23.41	22.67	22.72
928	AMEX	FREL	Wed, Oct 10, 2018	23.66	23.78	23.38	23.38
927	AMEX	FREL	Tue, Oct 9, 2018	23.67	23.83	23.62	23.75
926	AMEX	FREL	Mon, Oct 8, 2018	23.41	23.77	23.41	23.67
925	AMEX	FREL	Fri, Oct 5, 2018	23.40	23.49	23.34	23.34
924	AMEX	FREL	Thu, Oct 4, 2018	23.48	23.48	23.25	23.38
923	AMEX	FREL	Wed, Oct 3, 2018	23.81	23.88	23.45	23.59
922	AMEX	FREL	Tue, Oct 2, 2018	23.92	23.93	23.79	23.81
921	AMEX	FREL	Mon, Oct 1, 2018	24.09	24.14	23.88	23.88
920	AMEX	FREL	Fri, Sep 28, 2018	23.77	24.10	23.77	24.07
919	AMEX	FREL	Thu, Sep 27, 2018	23.75	23.87	23.74	23.77
918	AMEX	FREL	Wed, Sep 26, 2018	23.93	23.98	23.66	23.66
917	AMEX	FREL	Tue, Sep 25, 2018	23.97	24.07	23.91	23.94
916	AMEX	FREL	Mon, Sep 24, 2018	24.31	24.37	23.86	23.96
915	AMEX	FREL	Fri, Sep 21, 2018	24.40	24.49	24.23	24.37
914	AMEX	FREL	Thu, Sep 20, 2018	24.72	24.96	24.65	24.37
913	AMEX	FREL	Wed, Sep 19, 2018	25.05	25.05	24.68	24.73
912	AMEX	FREL	Tue, Sep 18, 2018	25.14	25.14	24.98	25.02
911	AMEX	FREL	Mon, Sep 17, 2018	25.03	25.17	24.98	25.14
910	AMEX	FREL	Fri, Sep 14, 2018	25.23	25.25	24.88	25.03
909	AMEX	FREL	Thu, Sep 13, 2018	25.16	25.28	25.15	25.22
908	AMEX	FREL	Wed, Sep 12, 2018	25.10	25.13	25.02	25.05
907	AMEX	FREL	Tue, Sep 11, 2018	24.99	25.14	24.99	25.07
906	AMEX	FREL	Mon, Sep 10, 2018	25.06	25.22	25.06	25.07
905	AMEX	FREL	Fri, Sep 7, 2018	25.19	25.19	24.93	24.96
904	AMEX	FREL	Thu, Sep 6, 2018	25.25	25.29	25.20	25.24
903	AMEX	FREL	Wed, Sep 5, 2018	25.02	25.25	24.90	25.18
902	AMEX	FREL	Tue, Sep 4, 2018	25.27	25.32	24.99	25.05
901	AMEX	FREL	Fri, Aug 31, 2018	25.22	25.36	25.22	25.30
900	AMEX	FREL	Thu, Aug 30, 2018	25.37	25.41	25.20	25.23
899	AMEX	FREL	Wed, Aug 29, 2018	25.37	25.42	25.34	25.35
898	AMEX	FREL	Tue, Aug 28, 2018	25.09	25.38	25.05	25.34
897	AMEX	FREL	Mon, Aug 27, 2018	25.13	25.16	24.96	25.09
896	AMEX	FREL	Fri, Aug 24, 2018	24.97	25.13	24.93	25.13
895	AMEX	FREL	Thu, Aug 23, 2018	25.05	25.10	24.98	24.99
894	AMEX	FREL	Wed, Aug 22, 2018	25.20	25.20	24.96	25.04
893	AMEX	FREL	Tue, Aug 21, 2018	25.31	25.34	25.12	25.20
892	AMEX	FREL	Mon, Aug 20, 2018	25.37	25.45	25.30	25.34
891	AMEX	FREL	Fri, Aug 17, 2018	25.03	25.30	25.03	25.28
890	AMEX	FREL	Thu, Aug 16, 2018	24.91	25.09	24.89	25.08
889	AMEX	FREL	Wed, Aug 15, 2018	24.71	24.90	24.64	24.90
888	AMEX	FREL	Tue, Aug 14, 2018	24.64	24.77	24.59	24.71
887	AMEX	FREL	Mon, Aug 13, 2018	24.59	24.65	24.51	24.58
886	AMEX	FREL	Fri, Aug 10, 2018	24.77	24.82	24.56	24.56
885	AMEX	FREL	Thu, Aug 9, 2018	24.79	24.89	24.42	24.83
884	AMEX	FREL	Wed, Aug 8, 2018	24.97	24.97	24.77	24.80
883	AMEX	FREL	Tue, Aug 7, 2018	24.99	24.99	24.61	24.94
882	AMEX	FREL	Mon, Aug 6, 2018	25.02	25.09	24.94	24.99
881	AMEX	FREL	Fri, Aug 3, 2018	24.78	25.01	24.76	25.00
880	AMEX	FREL	Thu, Aug 2, 2018	24.83	24.88	24.70	24.72
879	AMEX	FREL	Wed, Aug 1, 2018	24.64	24.85	24.47	24.84
878	AMEX	FREL	Tue, Jul 31, 2018	24.36	24.79	24.36	24.68
877	AMEX	FREL	Mon, Jul 30, 2018	24.24	24.31	24.10	24.30
876	AMEX	FREL	Fri, Jul 27, 2018	24.56	24.57	24.23	24.26
875	AMEX	FREL	Thu, Jul 26, 2018	24.46	24.63	24.45	24.50
874	AMEX	FREL	Wed, Jul 25, 2018	24.27	24.48	24.24	24.43
873	AMEX	FREL	Tue, Jul 24, 2018	24.33	24.35	24.18	24.23
872	AMEX	FREL	Mon, Jul 23, 2018	24.43	24.43	24.23	24.38
871	AMEX	FREL	Fri, Jul 20, 2018	24.64	24.64	24.37	24.41
870	AMEX	FREL	Thu, Jul 19, 2018	24.35	24.73	24.31	24.64
869	AMEX	FREL	Wed, Jul 18, 2018	24.47	24.52	24.12	24.37
868	AMEX	FREL	Tue, Jul 17, 2018	24.66	24.73	24.46	24.49
867	AMEX	FREL	Mon, Jul 16, 2018	24.79	24.79	24.52	24.63
866	AMEX	FREL	Fri, Jul 13, 2018	24.89	24.93	24.76	24.80
865	AMEX	FREL	Thu, Jul 12, 2018	24.85	24.87	24.73	24.83
864	AMEX	FREL	Wed, Jul 11, 2018	24.80	24.89	24.76	24.77
863	AMEX	FREL	Tue, Jul 10, 2018	24.80	24.90	24.69	24.87
862	AMEX	FREL	Mon, Jul 9, 2018	25.02	25.03	24.66	24.81
861	AMEX	FREL	Fri, Jul 6, 2018	24.94	25.04	24.93	25.01
860	AMEX	FREL	Thu, Jul 5, 2018	24.66	24.89	24.58	24.88
859	AMEX	FREL	Tue, Jul 3, 2018	24.46	24.75	24.40	24.58
858	AMEX	FREL	Mon, Jul 2, 2018	24.60	24.63	24.14	24.40
857	AMEX	FREL	Fri, Jun 29, 2018	24.46	24.64	24.30	24.54
856	AMEX	FREL	Thu, Jun 28, 2018	24.50	24.51	24.24	24.47
855	AMEX	FREL	Wed, Jun 27, 2018	24.45	24.49	24.27	24.27
854	AMEX	FREL	Tue, Jun 26, 2018	24.28	24.43	24.25	24.36
853	AMEX	FREL	Mon, Jun 25, 2018	24.35	24.35	24.14	24.28
852	AMEX	FREL	Fri, Jun 22, 2018	24.20	24.35	24.12	24.34
851	AMEX	FREL	Thu, Jun 21, 2018	24.01	24.20	24.01	24.15
850	AMEX	FREL	Wed, Jun 20, 2018	23.81	24.08	23.81	24.05
849	AMEX	FREL	Tue, Jun 19, 2018	23.75	23.91	23.75	23.81
848	AMEX	FREL	Mon, Jun 18, 2018	23.80	23.82	23.66	23.81
847	AMEX	FREL	Fri, Jun 15, 2018	23.83	23.96	23.76	23.78
846	AMEX	FREL	Thu, Jun 14, 2018	23.88	24.12	23.88	23.82
845	AMEX	FREL	Wed, Jun 13, 2018	24.33	24.33	23.79	23.85
844	AMEX	FREL	Tue, Jun 12, 2018	24.10	24.36	24.08	24.33
843	AMEX	FREL	Mon, Jun 11, 2018	24.11	24.22	24.11	24.16
842	AMEX	FREL	Fri, Jun 8, 2018	24.08	24.20	24.08	24.18
841	AMEX	FREL	Thu, Jun 7, 2018	24.11	24.15	23.98	24.09
840	AMEX	FREL	Wed, Jun 6, 2018	24.01	24.08	23.93	24.07
839	AMEX	FREL	Tue, Jun 5, 2018	24.13	24.19	24.00	24.05
838	AMEX	FREL	Mon, Jun 4, 2018	23.95	24.10	23.88	24.10
837	AMEX	FREL	Fri, Jun 1, 2018	23.83	23.95	23.77	23.90
836	AMEX	FREL	Thu, May 31, 2018	23.83	23.87	23.71	23.81
835	AMEX	FREL	Wed, May 30, 2018	23.61	23.92	23.49	23.87
834	AMEX	FREL	Tue, May 29, 2018	23.52	23.59	23.36	23.56
833	AMEX	FREL	Fri, May 25, 2018	23.41	23.53	23.40	23.48
832	AMEX	FREL	Thu, May 24, 2018	23.44	23.51	23.26	23.36
831	AMEX	FREL	Wed, May 23, 2018	23.14	23.46	23.14	23.41
830	AMEX	FREL	Tue, May 22, 2018	23.21	23.23	23.13	23.21
829	AMEX	FREL	Mon, May 21, 2018	22.98	23.24	22.87	23.16
828	AMEX	FREL	Fri, May 18, 2018	22.93	23.03	22.84	22.93
827	AMEX	FREL	Thu, May 17, 2018	22.99	23.05	22.85	22.90
826	AMEX	FREL	Wed, May 16, 2018	23.06	23.16	22.98	23.01
825	AMEX	FREL	Tue, May 15, 2018	23.28	23.36	23.01	23.04
824	AMEX	FREL	Mon, May 14, 2018	23.70	23.70	23.31	23.43
823	AMEX	FREL	Fri, May 11, 2018	23.73	23.81	23.59	23.62
822	AMEX	FREL	Thu, May 10, 2018	23.61	23.75	23.55	23.72
821	AMEX	FREL	Wed, May 9, 2018	23.34	23.52	23.30	23.52
820	AMEX	FREL	Tue, May 8, 2018	23.46	23.46	23.28	23.34
819	AMEX	FREL	Mon, May 7, 2018	23.40	23.50	23.36	23.46
818	AMEX	FREL	Fri, May 4, 2018	23.10	23.41	23.06	23.34
817	AMEX	FREL	Thu, May 3, 2018	23.04	23.19	23.00	23.12
816	AMEX	FREL	Wed, May 2, 2018	23.23	23.23	22.92	23.08
815	AMEX	FREL	Tue, May 1, 2018	23.00	23.19	22.94	23.18
814	AMEX	FREL	Mon, Apr 30, 2018	23.05	23.17	23.00	23.02
813	AMEX	FREL	Fri, Apr 27, 2018	22.70	23.13	22.70	23.08
812	AMEX	FREL	Thu, Apr 26, 2018	22.53	22.87	22.53	22.78
811	AMEX	FREL	Wed, Apr 25, 2018	22.50	22.57	22.33	22.48
810	AMEX	FREL	Tue, Apr 24, 2018	22.54	22.64	22.43	22.55
809	AMEX	FREL	Mon, Apr 23, 2018	22.55	22.57	22.38	22.48
808	AMEX	FREL	Fri, Apr 20, 2018	22.72	22.75	22.45	22.47
807	AMEX	FREL	Thu, Apr 19, 2018	22.95	22.96	22.52	22.67
806	AMEX	FREL	Wed, Apr 18, 2018	23.08	23.14	23.01	23.03
805	AMEX	FREL	Tue, Apr 17, 2018	23.06	23.18	22.76	23.08
804	AMEX	FREL	Mon, Apr 16, 2018	22.69	22.85	22.64	22.78
803	AMEX	FREL	Fri, Apr 13, 2018	22.55	22.68	22.53	22.66
802	AMEX	FREL	Thu, Apr 12, 2018	22.81	22.83	22.48	22.55
801	AMEX	FREL	Wed, Apr 11, 2018	22.71	22.95	22.69	22.77
800	AMEX	FREL	Tue, Apr 10, 2018	22.92	22.94	22.66	22.70
799	AMEX	FREL	Mon, Apr 9, 2018	22.87	22.97	22.75	22.78
798	AMEX	FREL	Fri, Apr 6, 2018	22.91	23.15	22.78	22.87
797	AMEX	FREL	Thu, Apr 5, 2018	23.04	23.06	22.88	23.02
796	AMEX	FREL	Wed, Apr 4, 2018	22.49	23.08	22.49	23.00
795	AMEX	FREL	Tue, Apr 3, 2018	22.75	22.87	22.56	22.78
794	AMEX	FREL	Mon, Apr 2, 2018	22.91	22.95	22.48	22.65
793	AMEX	FREL	Thu, Mar 29, 2018	23.00	23.03	22.82	22.88
792	AMEX	FREL	Wed, Mar 28, 2018	22.52	22.99	22.52	22.93
791	AMEX	FREL	Tue, Mar 27, 2018	22.43	22.71	22.21	22.44
790	AMEX	FREL	Mon, Mar 26, 2018	22.26	22.44	22.15	22.39
789	AMEX	FREL	Fri, Mar 23, 2018	22.76	22.76	22.08	22.09
788	AMEX	FREL	Thu, Mar 22, 2018	22.62	22.84	22.50	22.50
787	AMEX	FREL	Wed, Mar 21, 2018	22.82	22.82	22.51	22.62
786	AMEX	FREL	Tue, Mar 20, 2018	22.82	23.03	22.70	22.78
785	AMEX	FREL	Mon, Mar 19, 2018	22.98	22.98	22.70	22.84
784	AMEX	FREL	Fri, Mar 16, 2018	22.97	23.05	22.82	22.98
783	AMEX	FREL	Thu, Mar 15, 2018	23.24	23.25	23.03	22.85
782	AMEX	FREL	Wed, Mar 14, 2018	23.16	23.27	23.08	23.12
781	AMEX	FREL	Tue, Mar 13, 2018	23.22	23.28	23.09	23.15
780	AMEX	FREL	Mon, Mar 12, 2018	23.00	23.35	22.97	23.04
779	AMEX	FREL	Fri, Mar 9, 2018	22.99	22.99	22.77	22.99
778	AMEX	FREL	Thu, Mar 8, 2018	22.82	22.86	22.72	22.86
777	AMEX	FREL	Wed, Mar 7, 2018	22.53	22.79	22.53	22.76
776	AMEX	FREL	Tue, Mar 6, 2018	22.59	22.67	22.37	22.62
775	AMEX	FREL	Mon, Mar 5, 2018	22.20	22.57	22.19	22.51
774	AMEX	FREL	Fri, Mar 2, 2018	22.14	22.26	21.92	22.24
773	AMEX	FREL	Thu, Mar 1, 2018	22.30	22.49	22.18	22.28
772	AMEX	FREL	Wed, Feb 28, 2018	22.48	22.62	22.34	22.36
771	AMEX	FREL	Tue, Feb 27, 2018	22.88	22.88	22.35	22.35
770	AMEX	FREL	Mon, Feb 26, 2018	22.90	22.92	22.73	22.85
769	AMEX	FREL	Fri, Feb 23, 2018	22.55	22.80	22.53	22.80
768	AMEX	FREL	Thu, Feb 22, 2018	22.29	22.58	22.26	22.44
767	AMEX	FREL	Wed, Feb 21, 2018	22.62	22.62	22.19	22.20
766	AMEX	FREL	Tue, Feb 20, 2018	22.77	22.91	22.57	22.59
765	AMEX	FREL	Fri, Feb 16, 2018	22.66	22.93	22.66	22.84
764	AMEX	FREL	Thu, Feb 15, 2018	22.52	22.70	22.42	22.63
763	AMEX	FREL	Wed, Feb 14, 2018	22.41	22.46	22.13	22.40
762	AMEX	FREL	Tue, Feb 13, 2018	22.44	22.63	22.24	22.55
761	AMEX	FREL	Mon, Feb 12, 2018	22.44	22.48	21.85	22.43
760	AMEX	FREL	Fri, Feb 9, 2018	22.01	22.50	21.73	22.35
759	AMEX	FREL	Thu, Feb 8, 2018	22.57	22.65	21.89	21.91
758	AMEX	FREL	Wed, Feb 7, 2018	22.59	22.95	22.54	22.58
757	AMEX	FREL	Tue, Feb 6, 2018	22.37	22.75	22.20	22.61
756	AMEX	FREL	Mon, Feb 5, 2018	23.31	23.46	22.62	22.72
755	AMEX	FREL	Fri, Feb 2, 2018	23.45	23.49	23.20	23.38
754	AMEX	FREL	Thu, Feb 1, 2018	23.96	24.05	23.55	23.58
753	AMEX	FREL	Wed, Jan 31, 2018	23.65	24.00	23.41	23.97
752	AMEX	FREL	Tue, Jan 30, 2018	23.68	23.69	23.55	23.60
751	AMEX	FREL	Mon, Jan 29, 2018	23.97	23.97	23.74	23.75
750	AMEX	FREL	Fri, Jan 26, 2018	24.06	24.10	23.88	24.00
749	AMEX	FREL	Thu, Jan 25, 2018	24.15	24.15	23.90	24.05
748	AMEX	FREL	Wed, Jan 24, 2018	24.16	24.17	24.00	24.08
747	AMEX	FREL	Tue, Jan 23, 2018	23.87	24.15	23.87	24.14
746	AMEX	FREL	Mon, Jan 22, 2018	23.67	23.85	23.65	23.80
745	AMEX	FREL	Fri, Jan 19, 2018	23.51	23.64	23.44	23.62
744	AMEX	FREL	Thu, Jan 18, 2018	23.76	23.77	23.44	23.49
743	AMEX	FREL	Wed, Jan 17, 2018	23.61	23.76	23.54	23.71
742	AMEX	FREL	Tue, Jan 16, 2018	23.52	23.90	23.51	23.52
741	AMEX	FREL	Fri, Jan 12, 2018	23.65	23.65	23.44	23.45
740	AMEX	FREL	Thu, Jan 11, 2018	23.75	23.85	23.61	23.67
739	AMEX	FREL	Wed, Jan 10, 2018	24.04	24.06	23.63	23.75
738	AMEX	FREL	Tue, Jan 9, 2018	24.31	24.31	24.06	24.06
737	AMEX	FREL	Mon, Jan 8, 2018	24.17	24.36	24.17	24.33
736	AMEX	FREL	Fri, Jan 5, 2018	24.18	24.30	24.10	24.17
735	AMEX	FREL	Thu, Jan 4, 2018	24.54	24.57	24.16	24.16
734	AMEX	FREL	Wed, Jan 3, 2018	24.62	24.67	24.50	24.55
733	AMEX	FREL	Tue, Jan 2, 2018	24.83	24.83	24.52	24.59
732	AMEX	FREL	Fri, Dec 29, 2017	24.75	24.80	24.66	24.70
731	AMEX	FREL	Thu, Dec 28, 2017	24.60	24.72	24.52	24.68
730	AMEX	FREL	Wed, Dec 27, 2017	24.59	24.61	24.50	24.57
729	AMEX	FREL	Tue, Dec 26, 2017	24.44	24.52	24.35	24.49
728	AMEX	FREL	Fri, Dec 22, 2017	24.25	24.37	24.18	24.36
727	AMEX	FREL	Thu, Dec 21, 2017	24.29	24.32	24.18	24.19
726	AMEX	FREL	Wed, Dec 20, 2017	24.62	24.62	24.29	24.29
725	AMEX	FREL	Tue, Dec 19, 2017	25.05	25.06	24.51	24.56
724	AMEX	FREL	Mon, Dec 18, 2017	24.99	25.12	24.95	25.02
723	AMEX	FREL	Fri, Dec 15, 2017	25.00	25.00	24.79	24.91
722	AMEX	FREL	Thu, Dec 14, 2017	25.00	25.09	24.96	24.78
721	AMEX	FREL	Wed, Dec 13, 2017	25.00	25.10	24.96	24.98
720	AMEX	FREL	Tue, Dec 12, 2017	24.89	25.02	24.78	24.95
719	AMEX	FREL	Mon, Dec 11, 2017	24.85	24.88	24.77	24.83
718	AMEX	FREL	Fri, Dec 8, 2017	24.83	24.89	24.75	24.82
717	AMEX	FREL	Thu, Dec 7, 2017	24.69	24.79	24.60	24.75
716	AMEX	FREL	Wed, Dec 6, 2017	24.68	24.78	24.56	24.63
715	AMEX	FREL	Tue, Dec 5, 2017	24.81	24.91	24.54	24.54
714	AMEX	FREL	Mon, Dec 4, 2017	25.19	25.19	24.82	24.82
713	AMEX	FREL	Fri, Dec 1, 2017	25.02	25.10	24.81	25.05
712	AMEX	FREL	Thu, Nov 30, 2017	25.05	25.07	24.90	25.01
711	AMEX	FREL	Wed, Nov 29, 2017	24.92	25.01	24.85	24.98
710	AMEX	FREL	Tue, Nov 28, 2017	25.13	25.13	24.86	24.95
709	AMEX	FREL	Mon, Nov 27, 2017	25.19	25.20	25.06	25.06
708	AMEX	FREL	Fri, Nov 24, 2017	25.15	25.19	25.11	25.16
707	AMEX	FREL	Wed, Nov 22, 2017	25.18	25.18	25.03	25.09
706	AMEX	FREL	Tue, Nov 21, 2017	25.03	25.15	25.03	25.15
705	AMEX	FREL	Mon, Nov 20, 2017	25.17	25.17	24.95	24.95
704	AMEX	FREL	Fri, Nov 17, 2017	25.19	25.21	25.00	25.03
703	AMEX	FREL	Thu, Nov 16, 2017	25.00	25.17	24.96	25.13
702	AMEX	FREL	Wed, Nov 15, 2017	25.18	25.18	24.98	25.00
701	AMEX	FREL	Tue, Nov 14, 2017	25.17	25.25	25.13	25.16
700	AMEX	FREL	Mon, Nov 13, 2017	25.36	25.36	25.14	25.21
699	AMEX	FREL	Fri, Nov 10, 2017	25.05	25.21	25.05	25.13
698	AMEX	FREL	Thu, Nov 9, 2017	25.05	25.27	25.03	25.09
697	AMEX	FREL	Wed, Nov 8, 2017	24.98	25.16	24.98	25.06
696	AMEX	FREL	Tue, Nov 7, 2017	24.80	25.02	24.80	24.98
695	AMEX	FREL	Mon, Nov 6, 2017	24.54	24.84	24.54	24.80
694	AMEX	FREL	Fri, Nov 3, 2017	24.45	24.56	24.30	24.49
693	AMEX	FREL	Thu, Nov 2, 2017	24.36	24.65	24.36	24.52
692	AMEX	FREL	Wed, Nov 1, 2017	24.44	24.45	24.29	24.30
691	AMEX	FREL	Tue, Oct 31, 2017	24.47	24.47	24.09	24.34
690	AMEX	FREL	Mon, Oct 30, 2017	24.37	24.37	24.19	24.29
689	AMEX	FREL	Fri, Oct 27, 2017	24.16	24.27	23.98	24.20
688	AMEX	FREL	Thu, Oct 26, 2017	24.27	24.27	24.03	24.12
687	AMEX	FREL	Wed, Oct 25, 2017	24.26	24.30	24.09	24.23
686	AMEX	FREL	Tue, Oct 24, 2017	24.42	24.49	24.22	24.31
685	AMEX	FREL	Mon, Oct 23, 2017	24.58	24.58	24.42	24.43
684	AMEX	FREL	Fri, Oct 20, 2017	24.66	24.66	24.46	24.54
683	AMEX	FREL	Thu, Oct 19, 2017	24.64	24.72	24.52	24.64
682	AMEX	FREL	Wed, Oct 18, 2017	24.69	24.74	24.62	24.66
681	AMEX	FREL	Tue, Oct 17, 2017	24.69	24.73	24.64	24.73
680	AMEX	FREL	Mon, Oct 16, 2017	24.82	24.85	24.67	24.68
679	AMEX	FREL	Fri, Oct 13, 2017	24.81	24.85	24.72	24.80
678	AMEX	FREL	Thu, Oct 12, 2017	24.61	24.74	24.58	24.73
677	AMEX	FREL	Wed, Oct 11, 2017	24.54	24.63	24.54	24.56
676	AMEX	FREL	Tue, Oct 10, 2017	24.50	24.65	24.43	24.50
675	AMEX	FREL	Mon, Oct 9, 2017	24.42	24.49	24.30	24.44
674	AMEX	FREL	Fri, Oct 6, 2017	24.46	24.46	24.22	24.40
673	AMEX	FREL	Thu, Oct 5, 2017	24.42	24.58	24.38	24.50
672	AMEX	FREL	Wed, Oct 4, 2017	24.24	24.40	24.19	24.37
671	AMEX	FREL	Tue, Oct 3, 2017	24.23	24.26	24.17	24.22
670	AMEX	FREL	Mon, Oct 2, 2017	24.29	24.37	24.21	24.22
669	AMEX	FREL	Fri, Sep 29, 2017	24.25	24.29	24.16	24.27
668	AMEX	FREL	Thu, Sep 28, 2017	24.04	24.25	24.03	24.24
667	AMEX	FREL	Wed, Sep 27, 2017	24.22	24.22	23.99	24.07
666	AMEX	FREL	Tue, Sep 26, 2017	24.31	24.33	24.23	24.27
665	AMEX	FREL	Mon, Sep 25, 2017	24.13	24.33	24.13	24.26
664	AMEX	FREL	Fri, Sep 22, 2017	24.34	24.34	24.11	24.13
663	AMEX	FREL	Thu, Sep 21, 2017	24.36	24.48	23.96	24.28
662	AMEX	FREL	Wed, Sep 20, 2017	24.41	24.51	24.24	24.36
661	AMEX	FREL	Tue, Sep 19, 2017	24.76	24.76	24.36	24.38
660	AMEX	FREL	Mon, Sep 18, 2017	24.71	25.00	24.55	25.00
659	AMEX	FREL	Fri, Sep 15, 2017	24.65	24.71	24.50	24.71
658	AMEX	FREL	Thu, Sep 14, 2017	24.95	24.95	24.61	24.65
657	AMEX	FREL	Wed, Sep 13, 2017	24.79	24.80	24.62	24.71
656	AMEX	FREL	Tue, Sep 12, 2017	25.03	25.03	24.68	24.79
655	AMEX	FREL	Mon, Sep 11, 2017	24.92	25.06	24.92	25.02
654	AMEX	FREL	Fri, Sep 8, 2017	24.80	24.92	24.73	24.85
653	AMEX	FREL	Thu, Sep 7, 2017	24.70	24.88	24.66	24.82
652	AMEX	FREL	Wed, Sep 6, 2017	24.69	24.82	24.65	24.71
651	AMEX	FREL	Tue, Sep 5, 2017	24.73	24.77	24.51	24.65
650	AMEX	FREL	Fri, Sep 1, 2017	24.68	24.79	24.68	24.70
649	AMEX	FREL	Thu, Aug 31, 2017	24.55	24.73	24.51	24.65
648	AMEX	FREL	Wed, Aug 30, 2017	24.33	24.50	24.26	24.47
647	AMEX	FREL	Tue, Aug 29, 2017	24.34	24.49	24.31	24.35
646	AMEX	FREL	Mon, Aug 28, 2017	24.55	24.61	24.33	24.38
645	AMEX	FREL	Fri, Aug 25, 2017	24.48	24.61	24.45	24.54
644	AMEX	FREL	Thu, Aug 24, 2017	24.50	24.60	24.38	24.38
643	AMEX	FREL	Wed, Aug 23, 2017	24.20	24.48	24.20	24.42
642	AMEX	FREL	Tue, Aug 22, 2017	24.44	24.44	24.17	24.20
641	AMEX	FREL	Mon, Aug 21, 2017	24.03	24.29	24.01	24.25
640	AMEX	FREL	Fri, Aug 18, 2017	24.21	24.21	23.97	24.00
639	AMEX	FREL	Thu, Aug 17, 2017	24.36	24.45	24.20	24.23
638	AMEX	FREL	Wed, Aug 16, 2017	24.30	24.47	24.30	24.37
637	AMEX	FREL	Tue, Aug 15, 2017	24.35	24.35	24.15	24.31
636	AMEX	FREL	Mon, Aug 14, 2017	24.04	24.39	24.04	24.36
635	AMEX	FREL	Fri, Aug 11, 2017	24.11	24.11	23.88	23.97
634	AMEX	FREL	Thu, Aug 10, 2017	24.26	24.26	24.10	24.10
633	AMEX	FREL	Wed, Aug 9, 2017	24.35	24.35	24.23	24.30
632	AMEX	FREL	Tue, Aug 8, 2017	24.43	24.45	24.28	24.31
631	AMEX	FREL	Mon, Aug 7, 2017	24.50	24.50	24.40	24.43
630	AMEX	FREL	Fri, Aug 4, 2017	24.35	24.52	24.35	24.47
629	AMEX	FREL	Thu, Aug 3, 2017	24.45	24.53	24.36	24.41
628	AMEX	FREL	Wed, Aug 2, 2017	24.61	24.61	24.39	24.48
627	AMEX	FREL	Tue, Aug 1, 2017	24.60	24.70	24.48	24.64
626	AMEX	FREL	Mon, Jul 31, 2017	24.56	24.59	24.36	24.53
625	AMEX	FREL	Fri, Jul 28, 2017	24.56	24.64	24.50	24.56
624	AMEX	FREL	Thu, Jul 27, 2017	24.54	24.66	24.39	24.56
623	AMEX	FREL	Wed, Jul 26, 2017	24.43	24.65	24.42	24.57
622	AMEX	FREL	Tue, Jul 25, 2017	24.47	24.47	24.30	24.44
621	AMEX	FREL	Mon, Jul 24, 2017	24.43	24.45	24.35	24.41
620	AMEX	FREL	Fri, Jul 21, 2017	24.39	24.48	24.34	24.43
619	AMEX	FREL	Thu, Jul 20, 2017	24.57	24.57	24.40	24.40
618	AMEX	FREL	Wed, Jul 19, 2017	24.46	24.54	24.29	24.52
617	AMEX	FREL	Tue, Jul 18, 2017	24.37	24.43	24.30	24.32
616	AMEX	FREL	Mon, Jul 17, 2017	24.27	24.43	24.24	24.38
615	AMEX	FREL	Fri, Jul 14, 2017	24.26	24.28	24.20	24.27
614	AMEX	FREL	Thu, Jul 13, 2017	24.00	24.07	23.98	24.04
613	AMEX	FREL	Wed, Jul 12, 2017	23.83	24.06	23.83	23.98
612	AMEX	FREL	Tue, Jul 11, 2017	23.70	23.76	23.54	23.70
611	AMEX	FREL	Mon, Jul 10, 2017	23.93	24.00	23.70	23.70
610	AMEX	FREL	Fri, Jul 7, 2017	23.80	23.98	23.76	23.92
609	AMEX	FREL	Thu, Jul 6, 2017	24.09	24.21	23.76	23.77
608	AMEX	FREL	Wed, Jul 5, 2017	24.50	24.52	24.16	24.21
607	AMEX	FREL	Mon, Jul 3, 2017	24.29	24.53	24.26	24.51
606	AMEX	FREL	Fri, Jun 30, 2017	24.30	24.33	24.16	24.22
605	AMEX	FREL	Thu, Jun 29, 2017	24.51	24.51	24.18	24.22
604	AMEX	FREL	Wed, Jun 28, 2017	24.52	24.60	24.48	24.51
603	AMEX	FREL	Tue, Jun 27, 2017	24.57	24.66	24.43	24.43
602	AMEX	FREL	Mon, Jun 26, 2017	24.51	24.66	24.49	24.57
601	AMEX	FREL	Fri, Jun 23, 2017	24.36	24.53	24.34	24.44
600	AMEX	FREL	Thu, Jun 22, 2017	24.31	24.40	24.18	24.34
599	AMEX	FREL	Wed, Jun 21, 2017	24.39	24.47	24.18	24.30
598	AMEX	FREL	Tue, Jun 20, 2017	24.44	24.48	24.24	24.36
597	AMEX	FREL	Mon, Jun 19, 2017	24.44	24.47	24.36	24.45
596	AMEX	FREL	Fri, Jun 16, 2017	24.61	24.61	24.35	24.38
595	AMEX	FREL	Thu, Jun 15, 2017	24.50	24.75	24.50	24.46
594	AMEX	FREL	Wed, Jun 14, 2017	24.65	24.70	24.51	24.61
593	AMEX	FREL	Tue, Jun 13, 2017	24.45	24.53	24.37	24.50
592	AMEX	FREL	Mon, Jun 12, 2017	24.30	24.48	24.22	24.48
591	AMEX	FREL	Fri, Jun 9, 2017	24.20	24.36	24.09	24.29
590	AMEX	FREL	Thu, Jun 8, 2017	24.20	24.21	23.96	24.15
589	AMEX	FREL	Wed, Jun 7, 2017	24.09	24.25	24.09	24.22
588	AMEX	FREL	Tue, Jun 6, 2017	24.27	24.27	24.06	24.09
587	AMEX	FREL	Mon, Jun 5, 2017	24.27	24.29	24.13	24.18
586	AMEX	FREL	Fri, Jun 2, 2017	24.24	24.36	24.20	24.28
585	AMEX	FREL	Thu, Jun 1, 2017	23.92	24.12	23.89	24.12
584	AMEX	FREL	Wed, May 31, 2017	24.03	24.03	23.88	23.93
583	AMEX	FREL	Tue, May 30, 2017	24.02	24.11	23.96	23.96
582	AMEX	FREL	Fri, May 26, 2017	24.24	24.26	23.97	24.02
581	AMEX	FREL	Thu, May 25, 2017	24.24	24.30	24.16	24.21
580	AMEX	FREL	Wed, May 24, 2017	24.00	24.19	24.00	24.16
579	AMEX	FREL	Tue, May 23, 2017	24.05	24.10	23.98	24.01
578	AMEX	FREL	Mon, May 22, 2017	23.95	24.01	23.88	23.98
577	AMEX	FREL	Fri, May 19, 2017	23.79	23.99	23.66	23.85
576	AMEX	FREL	Thu, May 18, 2017	23.64	23.78	23.50	23.74
575	AMEX	FREL	Wed, May 17, 2017	23.53	23.74	23.53	23.62
574	AMEX	FREL	Tue, May 16, 2017	23.72	23.72	23.50	23.56
573	AMEX	FREL	Mon, May 15, 2017	23.57	23.82	23.57	23.67
572	AMEX	FREL	Fri, May 12, 2017	23.73	23.73	23.56	23.57
571	AMEX	FREL	Thu, May 11, 2017	23.74	23.74	23.51	23.66
570	AMEX	FREL	Wed, May 10, 2017	23.66	23.88	23.61	23.80
569	AMEX	FREL	Tue, May 9, 2017	23.83	23.83	23.59	23.65
568	AMEX	FREL	Mon, May 8, 2017	24.01	24.03	23.68	23.80
567	AMEX	FREL	Fri, May 5, 2017	23.75	23.92	23.71	23.92
566	AMEX	FREL	Thu, May 4, 2017	23.76	23.79	23.46	23.71
565	AMEX	FREL	Wed, May 3, 2017	24.14	24.14	23.75	23.82
564	AMEX	FREL	Tue, May 2, 2017	24.18	24.22	24.00	24.10
563	AMEX	FREL	Mon, May 1, 2017	24.08	24.18	23.92	24.15
562	AMEX	FREL	Fri, Apr 28, 2017	24.21	24.21	23.92	23.99
561	AMEX	FREL	Thu, Apr 27, 2017	24.21	24.35	24.19	24.20
560	AMEX	FREL	Wed, Apr 26, 2017	24.34	24.40	24.18	24.21
559	AMEX	FREL	Tue, Apr 25, 2017	24.33	24.41	24.30	24.39
558	AMEX	FREL	Mon, Apr 24, 2017	24.70	24.70	24.13	24.31
557	AMEX	FREL	Fri, Apr 21, 2017	24.64	24.64	24.49	24.54
556	AMEX	FREL	Thu, Apr 20, 2017	24.62	24.63	24.49	24.63
555	AMEX	FREL	Wed, Apr 19, 2017	24.64	24.72	24.54	24.60
554	AMEX	FREL	Tue, Apr 18, 2017	24.57	24.65	24.52	24.65
553	AMEX	FREL	Mon, Apr 17, 2017	24.36	24.57	24.35	24.57
552	AMEX	FREL	Thu, Apr 13, 2017	24.35	24.45	24.25	24.27
551	AMEX	FREL	Wed, Apr 12, 2017	24.35	24.44	24.31	24.34
550	AMEX	FREL	Tue, Apr 11, 2017	24.25	24.39	24.22	24.35
549	AMEX	FREL	Mon, Apr 10, 2017	24.13	24.23	24.05	24.20
548	AMEX	FREL	Fri, Apr 7, 2017	24.07	24.14	24.06	24.08
547	AMEX	FREL	Thu, Apr 6, 2017	23.85	24.03	23.79	24.02
546	AMEX	FREL	Wed, Apr 5, 2017	23.90	24.02	23.85	23.88
545	AMEX	FREL	Tue, Apr 4, 2017	23.89	23.99	23.84	23.85
544	AMEX	FREL	Mon, Apr 3, 2017	23.86	23.90	23.67	23.87
543	AMEX	FREL	Fri, Mar 31, 2017	23.76	23.92	23.74	23.88
542	AMEX	FREL	Thu, Mar 30, 2017	23.62	23.74	23.51	23.73
541	AMEX	FREL	Wed, Mar 29, 2017	23.58	23.66	23.50	23.66
540	AMEX	FREL	Tue, Mar 28, 2017	23.41	23.58	23.30	23.56
539	AMEX	FREL	Mon, Mar 27, 2017	23.61	23.67	23.37	23.47
538	AMEX	FREL	Fri, Mar 24, 2017	23.68	23.76	23.59	23.63
537	AMEX	FREL	Thu, Mar 23, 2017	23.55	23.79	23.46	23.63
536	AMEX	FREL	Wed, Mar 22, 2017	23.52	23.60	23.28	23.48
535	AMEX	FREL	Tue, Mar 21, 2017	23.56	23.65	23.45	23.47
534	AMEX	FREL	Mon, Mar 20, 2017	23.59	23.63	23.50	23.54
533	AMEX	FREL	Fri, Mar 17, 2017	23.72	23.72	23.47	23.57
532	AMEX	FREL	Thu, Mar 16, 2017	23.67	23.75	23.62	23.47
531	AMEX	FREL	Wed, Mar 15, 2017	23.28	23.78	23.28	23.67
530	AMEX	FREL	Tue, Mar 14, 2017	23.21	23.28	23.15	23.23
529	AMEX	FREL	Mon, Mar 13, 2017	23.20	23.39	23.20	23.27
528	AMEX	FREL	Fri, Mar 10, 2017	23.36	23.46	23.12	23.23
527	AMEX	FREL	Thu, Mar 9, 2017	23.52	23.65	23.23	23.28
526	AMEX	FREL	Wed, Mar 8, 2017	23.91	23.92	23.57	23.57
525	AMEX	FREL	Tue, Mar 7, 2017	23.97	24.05	23.86	23.95
524	AMEX	FREL	Mon, Mar 6, 2017	24.17	24.17	23.96	24.06
523	AMEX	FREL	Fri, Mar 3, 2017	24.42	24.42	23.95	24.20
522	AMEX	FREL	Thu, Mar 2, 2017	24.34	24.34	24.19	24.25
521	AMEX	FREL	Wed, Mar 1, 2017	24.61	24.61	24.29	24.33
520	AMEX	FREL	Tue, Feb 28, 2017	24.80	24.80	24.37	24.44
519	AMEX	FREL	Mon, Feb 27, 2017	24.49	24.62	24.39	24.53
518	AMEX	FREL	Fri, Feb 24, 2017	24.27	24.42	24.20	24.40
517	AMEX	FREL	Thu, Feb 23, 2017	24.29	24.31	24.10	24.30
516	AMEX	FREL	Wed, Feb 22, 2017	24.28	24.32	24.05	24.20
515	AMEX	FREL	Tue, Feb 21, 2017	23.97	24.27	23.91	24.25
514	AMEX	FREL	Fri, Feb 17, 2017	23.99	24.00	23.80	23.96
513	AMEX	FREL	Thu, Feb 16, 2017	23.80	24.04	23.80	23.87
512	AMEX	FREL	Wed, Feb 15, 2017	23.75	23.82	23.60	23.78
511	AMEX	FREL	Tue, Feb 14, 2017	23.95	23.95	23.69	23.85
510	AMEX	FREL	Mon, Feb 13, 2017	23.98	24.00	23.81	23.94
509	AMEX	FREL	Fri, Feb 10, 2017	23.72	23.90	23.71	23.90
508	AMEX	FREL	Thu, Feb 9, 2017	23.64	23.74	23.59	23.70
507	AMEX	FREL	Wed, Feb 8, 2017	23.54	23.65	23.48	23.61
506	AMEX	FREL	Tue, Feb 7, 2017	23.55	23.61	23.42	23.45
505	AMEX	FREL	Mon, Feb 6, 2017	23.62	23.64	23.45	23.51
504	AMEX	FREL	Fri, Feb 3, 2017	23.51	23.63	23.44	23.59
503	AMEX	FREL	Thu, Feb 2, 2017	23.16	23.42	23.16	23.41
502	AMEX	FREL	Wed, Feb 1, 2017	23.44	23.57	23.16	23.18
501	AMEX	FREL	Tue, Jan 31, 2017	23.29	23.54	23.29	23.44
500	AMEX	FREL	Mon, Jan 30, 2017	23.42	23.45	23.21	23.27
499	AMEX	FREL	Fri, Jan 27, 2017	23.75	23.75	23.35	23.41
498	AMEX	FREL	Thu, Jan 26, 2017	23.66	23.80	23.62	23.65
497	AMEX	FREL	Wed, Jan 25, 2017	23.81	23.81	23.62	23.67
496	AMEX	FREL	Tue, Jan 24, 2017	23.78	23.84	23.69	23.77
495	AMEX	FREL	Mon, Jan 23, 2017	23.73	23.77	23.56	23.76
494	AMEX	FREL	Fri, Jan 20, 2017	23.45	23.59	23.44	23.59
493	AMEX	FREL	Thu, Jan 19, 2017	23.61	23.61	23.37	23.40
492	AMEX	FREL	Wed, Jan 18, 2017	23.64	23.73	23.61	23.62
491	AMEX	FREL	Tue, Jan 17, 2017	23.64	23.65	23.51	23.63
490	AMEX	FREL	Fri, Jan 13, 2017	23.51	23.55	23.38	23.46
489	AMEX	FREL	Thu, Jan 12, 2017	23.35	23.49	23.20	23.49
488	AMEX	FREL	Wed, Jan 11, 2017	23.52	23.57	23.37	23.39
487	AMEX	FREL	Tue, Jan 10, 2017	23.69	23.69	23.49	23.50
486	AMEX	FREL	Mon, Jan 9, 2017	24.05	24.05	23.69	23.72
485	AMEX	FREL	Fri, Jan 6, 2017	23.93	23.98	23.81	23.88
484	AMEX	FREL	Thu, Jan 5, 2017	23.98	23.98	23.53	23.97
483	AMEX	FREL	Wed, Jan 4, 2017	23.52	23.88	23.52	23.87
482	AMEX	FREL	Tue, Jan 3, 2017	23.50	23.56	23.37	23.51
481	AMEX	FREL	Fri, Dec 30, 2016	23.19	23.48	23.13	23.45
480	AMEX	FREL	Thu, Dec 29, 2016	23.03	23.23	22.96	23.21
479	AMEX	FREL	Wed, Dec 28, 2016	23.10	23.10	22.87	22.92
478	AMEX	FREL	Tue, Dec 27, 2016	23.07	23.20	23.04	23.09
477	AMEX	FREL	Fri, Dec 23, 2016	23.12	23.12	23.00	23.08
476	AMEX	FREL	Thu, Dec 22, 2016	23.01	23.10	22.83	23.04
475	AMEX	FREL	Wed, Dec 21, 2016	23.43	23.55	23.08	23.10
474	AMEX	FREL	Tue, Dec 20, 2016	23.39	23.45	23.20	23.35
473	AMEX	FREL	Mon, Dec 19, 2016	23.23	23.40	23.17	23.30
472	AMEX	FREL	Fri, Dec 16, 2016	22.84	23.22	22.84	23.09
471	AMEX	FREL	Thu, Dec 15, 2016	23.18	23.32	22.97	22.75
470	AMEX	FREL	Wed, Dec 14, 2016	23.70	23.70	23.15	23.18
469	AMEX	FREL	Tue, Dec 13, 2016	23.78	23.78	23.52	23.65
468	AMEX	FREL	Mon, Dec 12, 2016	23.47	23.64	23.45	23.62
467	AMEX	FREL	Fri, Dec 9, 2016	23.68	23.71	23.46	23.47
466	AMEX	FREL	Thu, Dec 8, 2016	23.34	23.59	23.22	23.52
465	AMEX	FREL	Wed, Dec 7, 2016	22.97	23.40	22.97	23.39
464	AMEX	FREL	Tue, Dec 6, 2016	22.87	23.02	22.80	22.89
463	AMEX	FREL	Mon, Dec 5, 2016	22.70	22.82	22.57	22.80
462	AMEX	FREL	Fri, Dec 2, 2016	22.43	22.77	22.43	22.60
461	AMEX	FREL	Thu, Dec 1, 2016	22.66	22.76	22.30	22.36
460	AMEX	FREL	Wed, Nov 30, 2016	22.91	22.92	22.63	22.71
459	AMEX	FREL	Tue, Nov 29, 2016	22.87	23.11	22.87	22.96
458	AMEX	FREL	Mon, Nov 28, 2016	22.79	22.95	22.75	22.81
457	AMEX	FREL	Fri, Nov 25, 2016	22.62	22.86	22.62	22.72
456	AMEX	FREL	Wed, Nov 23, 2016	22.58	22.65	22.48	22.62
455	AMEX	FREL	Tue, Nov 22, 2016	22.46	22.74	22.42	22.72
454	AMEX	FREL	Mon, Nov 21, 2016	22.52	22.58	22.33	22.36
453	AMEX	FREL	Fri, Nov 18, 2016	22.33	22.40	22.25	22.37
452	AMEX	FREL	Thu, Nov 17, 2016	22.48	22.59	22.26	22.31
451	AMEX	FREL	Wed, Nov 16, 2016	22.39	22.52	22.33	22.47
450	AMEX	FREL	Tue, Nov 15, 2016	22.64	22.87	22.36	22.48
449	AMEX	FREL	Mon, Nov 14, 2016	22.08	22.69	22.01	22.59
448	AMEX	FREL	Fri, Nov 11, 2016	22.02	22.38	22.02	22.14
447	AMEX	FREL	Thu, Nov 10, 2016	22.43	22.45	21.85	22.10
446	AMEX	FREL	Wed, Nov 9, 2016	22.33	22.63	22.06	22.50
445	AMEX	FREL	Tue, Nov 8, 2016	22.72	22.92	22.69	22.86
444	AMEX	FREL	Mon, Nov 7, 2016	22.54	22.75	22.54	22.70
443	AMEX	FREL	Fri, Nov 4, 2016	22.22	22.43	22.16	22.35
442	AMEX	FREL	Thu, Nov 3, 2016	22.30	22.39	22.15	22.18
441	AMEX	FREL	Wed, Nov 2, 2016	22.62	22.69	22.33	22.36
440	AMEX	FREL	Tue, Nov 1, 2016	23.09	23.16	22.61	22.68
439	AMEX	FREL	Mon, Oct 31, 2016	23.00	23.20	22.97	23.20
438	AMEX	FREL	Fri, Oct 28, 2016	22.86	22.99	22.77	22.85
437	AMEX	FREL	Thu, Oct 27, 2016	23.28	23.28	22.75	22.82
436	AMEX	FREL	Wed, Oct 26, 2016	23.59	23.59	23.25	23.36
435	AMEX	FREL	Tue, Oct 25, 2016	23.69	23.70	23.58	23.65
434	AMEX	FREL	Mon, Oct 24, 2016	23.75	23.93	23.64	23.69
433	AMEX	FREL	Fri, Oct 21, 2016	23.58	23.67	23.52	23.64
432	AMEX	FREL	Thu, Oct 20, 2016	23.70	23.83	23.55	23.66
431	AMEX	FREL	Wed, Oct 19, 2016	23.72	23.76	23.56	23.72
430	AMEX	FREL	Tue, Oct 18, 2016	23.72	23.79	23.63	23.69
429	AMEX	FREL	Mon, Oct 17, 2016	23.55	23.66	23.49	23.50
428	AMEX	FREL	Fri, Oct 14, 2016	23.54	23.74	23.46	23.51
427	AMEX	FREL	Thu, Oct 13, 2016	23.36	23.59	23.29	23.57
426	AMEX	FREL	Wed, Oct 12, 2016	23.15	23.42	23.15	23.42
425	AMEX	FREL	Tue, Oct 11, 2016	23.32	23.32	23.05	23.13
424	AMEX	FREL	Mon, Oct 10, 2016	23.26	23.41	23.23	23.34
423	AMEX	FREL	Fri, Oct 7, 2016	23.29	23.49	23.08	23.18
422	AMEX	FREL	Thu, Oct 6, 2016	23.20	23.37	22.91	23.24
421	AMEX	FREL	Wed, Oct 5, 2016	23.80	23.80	23.20	23.23
420	AMEX	FREL	Tue, Oct 4, 2016	24.00	24.03	23.53	23.65
419	AMEX	FREL	Mon, Oct 3, 2016	24.42	24.42	23.97	24.00
418	AMEX	FREL	Fri, Sep 30, 2016	24.70	24.70	24.48	24.50
417	AMEX	FREL	Thu, Sep 29, 2016	24.90	24.90	24.52	24.60
416	AMEX	FREL	Wed, Sep 28, 2016	24.83	24.88	24.65	24.88
415	AMEX	FREL	Tue, Sep 27, 2016	25.00	25.00	24.62	24.69
414	AMEX	FREL	Mon, Sep 26, 2016	24.87	24.96	24.80	24.93
413	AMEX	FREL	Fri, Sep 23, 2016	24.80	24.97	24.60	24.87
412	AMEX	FREL	Thu, Sep 22, 2016	24.57	24.83	24.57	24.79
411	AMEX	FREL	Wed, Sep 21, 2016	24.14	24.37	23.75	24.33
410	AMEX	FREL	Tue, Sep 20, 2016	24.32	24.32	24.06	24.06
409	AMEX	FREL	Mon, Sep 19, 2016	24.27	24.27	23.96	24.10
408	AMEX	FREL	Fri, Sep 16, 2016	24.09	24.09	23.71	23.85
407	AMEX	FREL	Thu, Sep 15, 2016	23.96	24.10	23.87	23.88
406	AMEX	FREL	Wed, Sep 14, 2016	23.95	24.08	23.90	23.98
405	AMEX	FREL	Tue, Sep 13, 2016	24.34	24.34	23.85	23.91
404	AMEX	FREL	Mon, Sep 12, 2016	24.21	24.63	24.14	24.53
403	AMEX	FREL	Fri, Sep 9, 2016	25.11	25.11	24.22	24.22
402	AMEX	FREL	Thu, Sep 8, 2016	25.48	25.48	25.20	25.20
401	AMEX	FREL	Wed, Sep 7, 2016	25.49	25.54	25.30	25.54
400	AMEX	FREL	Tue, Sep 6, 2016	25.21	25.40	25.14	25.40
399	AMEX	FREL	Fri, Sep 2, 2016	25.04	25.44	25.04	25.14
398	AMEX	FREL	Thu, Sep 1, 2016	25.00	25.07	24.89	24.94
397	AMEX	FREL	Wed, Aug 31, 2016	25.06	25.08	24.90	24.99
396	AMEX	FREL	Tue, Aug 30, 2016	25.05	25.05	24.85	24.98
395	AMEX	FREL	Mon, Aug 29, 2016	24.94	25.10	24.90	25.05
394	AMEX	FREL	Fri, Aug 26, 2016	25.13	25.23	24.65	24.82
393	AMEX	FREL	Thu, Aug 25, 2016	24.99	25.17	24.96	25.06
392	AMEX	FREL	Wed, Aug 24, 2016	25.09	25.09	24.85	24.94
391	AMEX	FREL	Tue, Aug 23, 2016	25.15	25.18	25.06	25.07
390	AMEX	FREL	Mon, Aug 22, 2016	24.96	25.03	24.85	25.02
389	AMEX	FREL	Fri, Aug 19, 2016	24.98	25.00	24.80	24.89
388	AMEX	FREL	Thu, Aug 18, 2016	25.43	25.43	24.94	25.02
387	AMEX	FREL	Wed, Aug 17, 2016	25.04	25.10	24.85	25.08
386	AMEX	FREL	Tue, Aug 16, 2016	25.31	25.31	25.01	25.06
385	AMEX	FREL	Mon, Aug 15, 2016	25.40	25.47	25.31	25.33
384	AMEX	FREL	Fri, Aug 12, 2016	25.34	25.55	25.30	25.37
383	AMEX	FREL	Thu, Aug 11, 2016	25.60	25.60	25.17	25.28
382	AMEX	FREL	Wed, Aug 10, 2016	25.65	25.66	25.44	25.48
381	AMEX	FREL	Tue, Aug 9, 2016	25.50	25.55	25.32	25.54
380	AMEX	FREL	Mon, Aug 8, 2016	25.56	25.56	25.37	25.41
379	AMEX	FREL	Fri, Aug 5, 2016	25.41	25.47	25.34	25.42
378	AMEX	FREL	Thu, Aug 4, 2016	25.55	25.55	25.31	25.39
377	AMEX	FREL	Wed, Aug 3, 2016	25.55	25.55	25.34	25.43
376	AMEX	FREL	Tue, Aug 2, 2016	25.88	25.95	25.51	25.57
375	AMEX	FREL	Mon, Aug 1, 2016	25.95	25.96	25.80	25.95
374	AMEX	FREL	Fri, Jul 29, 2016	25.72	25.98	25.72	25.87
373	AMEX	FREL	Thu, Jul 28, 2016	25.38	25.66	25.33	25.62
372	AMEX	FREL	Wed, Jul 27, 2016	25.58	25.58	25.21	25.37
371	AMEX	FREL	Tue, Jul 26, 2016	25.75	25.75	25.50	25.58
370	AMEX	FREL	Mon, Jul 25, 2016	25.84	25.84	25.58	25.69
369	AMEX	FREL	Fri, Jul 22, 2016	25.54	25.80	25.51	25.76
368	AMEX	FREL	Thu, Jul 21, 2016	25.44	25.53	25.36	25.51
367	AMEX	FREL	Wed, Jul 20, 2016	25.51	25.51	25.41	25.45
366	AMEX	FREL	Tue, Jul 19, 2016	25.34	25.46	25.26	25.46
365	AMEX	FREL	Mon, Jul 18, 2016	25.41	25.41	25.26	25.35
364	AMEX	FREL	Fri, Jul 15, 2016	25.40	25.40	25.12	25.26
363	AMEX	FREL	Thu, Jul 14, 2016	25.51	25.56	25.22	25.26
362	AMEX	FREL	Wed, Jul 13, 2016	25.47	25.47	25.27	25.44
361	AMEX	FREL	Tue, Jul 12, 2016	25.32	25.37	25.15	25.34
360	AMEX	FREL	Mon, Jul 11, 2016	25.26	25.35	25.00	25.32
359	AMEX	FREL	Fri, Jul 8, 2016	24.96	25.15	24.86	25.15
358	AMEX	FREL	Thu, Jul 7, 2016	25.14	25.14	24.64	24.72
357	AMEX	FREL	Wed, Jul 6, 2016	25.11	25.11	24.85	25.00
356	AMEX	FREL	Tue, Jul 5, 2016	24.93	25.10	24.85	25.10
355	AMEX	FREL	Fri, Jul 1, 2016	24.95	25.04	24.81	24.85
354	AMEX	FREL	Thu, Jun 30, 2016	24.75	24.86	24.49	24.86
353	AMEX	FREL	Wed, Jun 29, 2016	24.39	24.64	24.38	24.63
352	AMEX	FREL	Tue, Jun 28, 2016	23.93	24.26	23.88	24.24
351	AMEX	FREL	Mon, Jun 27, 2016	23.80	23.80	23.44	23.76
350	AMEX	FREL	Fri, Jun 24, 2016	23.71	24.08	23.55	23.83
349	AMEX	FREL	Thu, Jun 23, 2016	24.06	24.12	24.01	24.10
348	AMEX	FREL	Wed, Jun 22, 2016	24.08	24.08	23.92	23.96
347	AMEX	FREL	Tue, Jun 21, 2016	23.96	24.09	23.89	24.00
346	AMEX	FREL	Mon, Jun 20, 2016	24.01	24.15	23.84	23.86
345	AMEX	FREL	Fri, Jun 17, 2016	24.28	24.28	23.69	23.83
344	AMEX	FREL	Thu, Jun 16, 2016	23.93	24.10	23.82	23.90
343	AMEX	FREL	Wed, Jun 15, 2016	23.84	24.08	23.84	23.97
342	AMEX	FREL	Tue, Jun 14, 2016	23.85	23.89	23.69	23.77
341	AMEX	FREL	Mon, Jun 13, 2016	23.92	24.07	23.87	23.89
340	AMEX	FREL	Fri, Jun 10, 2016	24.02	24.03	23.85	23.94
339	AMEX	FREL	Thu, Jun 9, 2016	23.89	24.06	23.89	24.01
338	AMEX	FREL	Wed, Jun 8, 2016	24.13	24.13	23.80	23.99
337	AMEX	FREL	Tue, Jun 7, 2016	23.75	23.93	23.75	23.85
336	AMEX	FREL	Mon, Jun 6, 2016	23.94	23.94	23.61	23.70
335	AMEX	FREL	Fri, Jun 3, 2016	23.82	23.93	23.75	23.84
334	AMEX	FREL	Thu, Jun 2, 2016	23.71	23.76	23.54	23.73
333	AMEX	FREL	Wed, Jun 1, 2016	23.61	23.67	23.51	23.66
332	AMEX	FREL	Tue, May 31, 2016	23.98	23.98	23.52	23.61
331	AMEX	FREL	Fri, May 27, 2016	23.91	23.91	23.54	23.61
330	AMEX	FREL	Thu, May 26, 2016	23.51	23.60	23.41	23.56
329	AMEX	FREL	Wed, May 25, 2016	23.87	23.87	23.25	23.47
328	AMEX	FREL	Tue, May 24, 2016	23.35	23.46	23.29	23.44
327	AMEX	FREL	Mon, May 23, 2016	23.13	23.26	23.11	23.19
326	AMEX	FREL	Fri, May 20, 2016	23.01	23.20	22.98	23.09
325	AMEX	FREL	Thu, May 19, 2016	23.05	23.05	22.85	22.94
324	AMEX	FREL	Wed, May 18, 2016	23.49	23.49	22.97	23.23
323	AMEX	FREL	Tue, May 17, 2016	24.27	24.27	23.43	23.53
322	AMEX	FREL	Mon, May 16, 2016	23.71	23.99	23.71	23.93
321	AMEX	FREL	Fri, May 13, 2016	23.90	23.90	23.65	23.68
320	AMEX	FREL	Thu, May 12, 2016	23.79	23.98	23.66	23.92
319	AMEX	FREL	Wed, May 11, 2016	24.22	24.24	23.73	23.79
318	AMEX	FREL	Tue, May 10, 2016	24.42	24.42	24.15	24.25
317	AMEX	FREL	Mon, May 9, 2016	24.03	24.24	24.03	24.23
316	AMEX	FREL	Fri, May 6, 2016	23.75	23.99	23.66	23.99
315	AMEX	FREL	Thu, May 5, 2016	23.72	23.81	23.64	23.78
314	AMEX	FREL	Wed, May 4, 2016	23.35	23.75	23.34	23.72
313	AMEX	FREL	Tue, May 3, 2016	23.46	23.46	23.22	23.36
312	AMEX	FREL	Mon, May 2, 2016	23.31	23.46	23.25	23.42
311	AMEX	FREL	Fri, Apr 29, 2016	23.26	23.26	22.91	23.08
310	AMEX	FREL	Thu, Apr 28, 2016	23.31	23.45	23.24	23.30
309	AMEX	FREL	Wed, Apr 27, 2016	23.28	23.40	23.16	23.36
308	AMEX	FREL	Tue, Apr 26, 2016	23.34	23.44	23.28	23.34
307	AMEX	FREL	Mon, Apr 25, 2016	23.08	23.28	23.05	23.28
306	AMEX	FREL	Fri, Apr 22, 2016	22.87	23.13	22.87	23.10
305	AMEX	FREL	Thu, Apr 21, 2016	23.33	23.33	22.82	22.89
304	AMEX	FREL	Wed, Apr 20, 2016	23.50	23.50	23.25	23.26
303	AMEX	FREL	Tue, Apr 19, 2016	23.60	23.61	23.44	23.57
302	AMEX	FREL	Mon, Apr 18, 2016	23.50	23.57	23.41	23.54
301	AMEX	FREL	Fri, Apr 15, 2016	23.36	23.55	23.30	23.47
300	AMEX	FREL	Thu, Apr 14, 2016	23.39	23.41	23.27	23.30
299	AMEX	FREL	Wed, Apr 13, 2016	23.60	23.60	23.38	23.47
298	AMEX	FREL	Tue, Apr 12, 2016	23.48	23.56	23.38	23.46
297	AMEX	FREL	Mon, Apr 11, 2016	23.48	23.48	23.33	23.37
296	AMEX	FREL	Fri, Apr 8, 2016	23.34	23.46	23.32	23.35
295	AMEX	FREL	Thu, Apr 7, 2016	23.34	23.34	23.12	23.16
294	AMEX	FREL	Wed, Apr 6, 2016	23.42	23.42	23.15	23.35
293	AMEX	FREL	Tue, Apr 5, 2016	23.45	23.45	23.45	23.27
292	AMEX	FREL	Mon, Apr 4, 2016	23.65	23.65	23.37	23.45
291	AMEX	FREL	Fri, Apr 1, 2016	23.68	23.68	23.33	23.50
290	AMEX	FREL	Thu, Mar 31, 2016	23.35	23.49	23.30	23.45
289	AMEX	FREL	Wed, Mar 30, 2016	23.44	23.47	23.33	23.38
288	AMEX	FREL	Tue, Mar 29, 2016	22.96	23.00	22.90	23.34
287	AMEX	FREL	Mon, Mar 28, 2016	22.79	22.94	22.68	22.90
286	AMEX	FREL	Thu, Mar 24, 2016	22.78	22.78	22.54	22.73
285	AMEX	FREL	Wed, Mar 23, 2016	22.83	22.85	22.72	22.72
284	AMEX	FREL	Tue, Mar 22, 2016	22.73	22.92	22.72	22.84
283	AMEX	FREL	Mon, Mar 21, 2016	23.07	23.10	22.80	22.84
282	AMEX	FREL	Fri, Mar 18, 2016	23.16	23.16	23.01	23.01
281	AMEX	FREL	Thu, Mar 17, 2016	23.03	23.39	22.97	23.03
280	AMEX	FREL	Wed, Mar 16, 2016	22.79	23.05	22.65	23.00
279	AMEX	FREL	Tue, Mar 15, 2016	22.77	22.77	22.77	22.75
278	AMEX	FREL	Mon, Mar 14, 2016	22.81	22.81	22.62	22.77
277	AMEX	FREL	Fri, Mar 11, 2016	22.26	22.26	22.26	22.75
276	AMEX	FREL	Thu, Mar 10, 2016	22.29	22.29	22.29	22.26
275	AMEX	FREL	Wed, Mar 9, 2016	22.27	22.27	22.27	22.29
274	AMEX	FREL	Tue, Mar 8, 2016	22.48	22.48	22.25	22.27
273	AMEX	FREL	Mon, Mar 7, 2016	22.38	22.50	22.32	22.43
272	AMEX	FREL	Fri, Mar 4, 2016	22.39	22.39	22.39	22.38
271	AMEX	FREL	Thu, Mar 3, 2016	22.21	22.21	22.21	22.39
270	AMEX	FREL	Wed, Mar 2, 2016	22.04	22.25	22.02	22.21
269	AMEX	FREL	Tue, Mar 1, 2016	21.71	22.02	21.71	22.02
268	AMEX	FREL	Mon, Feb 29, 2016	21.64	21.80	21.55	21.55
267	AMEX	FREL	Fri, Feb 26, 2016	21.72	21.75	21.60	21.67
266	AMEX	FREL	Thu, Feb 25, 2016	21.41	21.67	21.41	21.66
265	AMEX	FREL	Wed, Feb 24, 2016	21.21	21.33	21.03	21.27
264	AMEX	FREL	Tue, Feb 23, 2016	21.37	21.47	21.24	21.24
263	AMEX	FREL	Mon, Feb 22, 2016	21.31	21.38	21.28	21.30
262	AMEX	FREL	Fri, Feb 19, 2016	21.03	21.15	20.91	21.04
261	AMEX	FREL	Thu, Feb 18, 2016	20.93	21.06	20.81	20.99
260	AMEX	FREL	Wed, Feb 17, 2016	20.71	21.00	20.71	20.85
259	AMEX	FREL	Tue, Feb 16, 2016	20.43	20.61	20.32	20.58
258	AMEX	FREL	Fri, Feb 12, 2016	20.04	20.28	20.04	20.24
257	AMEX	FREL	Thu, Feb 11, 2016	20.05	20.05	19.85	20.03
256	AMEX	FREL	Wed, Feb 10, 2016	20.39	20.55	20.26	20.28
255	AMEX	FREL	Tue, Feb 9, 2016	20.41	20.41	20.05	20.18
254	AMEX	FREL	Mon, Feb 8, 2016	21.02	21.02	20.24	20.51
253	AMEX	FREL	Fri, Feb 5, 2016	21.51	21.51	21.12	21.17
252	AMEX	FREL	Thu, Feb 4, 2016	21.43	21.65	21.40	21.62
251	AMEX	FREL	Wed, Feb 3, 2016	21.43	21.64	21.26	21.61
250	AMEX	FREL	Tue, Feb 2, 2016	21.52	21.60	21.33	21.49
249	AMEX	FREL	Mon, Feb 1, 2016	21.56	21.84	21.25	21.69
248	AMEX	FREL	Fri, Jan 29, 2016	21.25	21.70	21.17	21.70
247	AMEX	FREL	Thu, Jan 28, 2016	21.46	21.52	21.18	21.22
246	AMEX	FREL	Wed, Jan 27, 2016	21.64	21.64	21.20	21.33
245	AMEX	FREL	Tue, Jan 26, 2016	21.28	21.66	21.28	21.66
244	AMEX	FREL	Mon, Jan 25, 2016	21.41	21.44	21.20	21.20
243	AMEX	FREL	Fri, Jan 22, 2016	20.98	21.47	20.98	21.42
242	AMEX	FREL	Thu, Jan 21, 2016	20.67	21.10	20.67	20.87
241	AMEX	FREL	Wed, Jan 20, 2016	21.01	21.01	20.20	20.73
240	AMEX	FREL	Tue, Jan 19, 2016	21.29	21.36	21.17	21.31
239	AMEX	FREL	Fri, Jan 15, 2016	21.37	21.37	21.00	21.16
238	AMEX	FREL	Thu, Jan 14, 2016	21.43	21.64	21.29	21.48
237	AMEX	FREL	Wed, Jan 13, 2016	21.86	21.98	21.39	21.46
236	AMEX	FREL	Tue, Jan 12, 2016	22.11	22.11	21.69	21.83
235	AMEX	FREL	Mon, Jan 11, 2016	21.91	22.06	21.91	22.01
234	AMEX	FREL	Fri, Jan 8, 2016	22.35	22.35	21.85	21.85
233	AMEX	FREL	Thu, Jan 7, 2016	22.51	22.55	22.15	22.17
232	AMEX	FREL	Wed, Jan 6, 2016	22.64	22.66	22.54	22.61
231	AMEX	FREL	Tue, Jan 5, 2016	22.44	22.78	22.37	22.73
230	AMEX	FREL	Mon, Jan 4, 2016	22.48	22.48	22.15	22.32
229	AMEX	FREL	Thu, Dec 31, 2015	22.74	22.79	22.58	22.63
228	AMEX	FREL	Wed, Dec 30, 2015	22.81	22.90	22.71	22.79
227	AMEX	FREL	Tue, Dec 29, 2015	22.70	22.87	22.70	22.85
226	AMEX	FREL	Mon, Dec 28, 2015	22.50	22.68	22.49	22.68
225	AMEX	FREL	Thu, Dec 24, 2015	22.72	22.72	22.48	22.63
224	AMEX	FREL	Wed, Dec 23, 2015	22.48	22.60	22.38	22.60
223	AMEX	FREL	Tue, Dec 22, 2015	22.25	22.46	22.25	22.37
222	AMEX	FREL	Mon, Dec 21, 2015	22.37	22.37	22.13	22.24
221	AMEX	FREL	Fri, Dec 18, 2015	22.45	22.45	22.16	22.18
220	AMEX	FREL	Thu, Dec 17, 2015	23.03	23.03	22.57	22.64
219	AMEX	FREL	Wed, Dec 16, 2015	22.29	22.75	22.29	22.73
218	AMEX	FREL	Tue, Dec 15, 2015	22.26	22.39	22.22	22.29
217	AMEX	FREL	Mon, Dec 14, 2015	22.15	22.15	21.80	22.04
216	AMEX	FREL	Fri, Dec 11, 2015	21.97	22.20	21.90	22.01
215	AMEX	FREL	Thu, Dec 10, 2015	22.16	22.35	22.11	22.12
214	AMEX	FREL	Wed, Dec 9, 2015	22.39	22.47	22.15	22.25
213	AMEX	FREL	Tue, Dec 8, 2015	22.47	22.47	22.33	22.38
212	AMEX	FREL	Mon, Dec 7, 2015	22.51	22.51	22.36	22.44
211	AMEX	FREL	Fri, Dec 4, 2015	22.20	22.53	22.20	22.50
210	AMEX	FREL	Thu, Dec 3, 2015	22.45	22.45	22.05	22.14
209	AMEX	FREL	Wed, Dec 2, 2015	22.91	22.91	22.43	22.49
208	AMEX	FREL	Tue, Dec 1, 2015	22.77	22.92	22.72	22.91
207	AMEX	FREL	Mon, Nov 30, 2015	23.03	23.03	22.58	22.64
206	AMEX	FREL	Fri, Nov 27, 2015	22.52	22.80	22.52	22.78
205	AMEX	FREL	Wed, Nov 25, 2015	22.50	22.64	22.50	22.61
204	AMEX	FREL	Tue, Nov 24, 2015	22.60	22.60	22.34	22.52
203	AMEX	FREL	Mon, Nov 23, 2015	22.74	22.74	22.55	22.61
202	AMEX	FREL	Fri, Nov 20, 2015	22.46	22.59	22.45	22.57
201	AMEX	FREL	Thu, Nov 19, 2015	22.43	22.44	22.26	22.35
200	AMEX	FREL	Wed, Nov 18, 2015	22.16	22.29	22.03	22.29
199	AMEX	FREL	Tue, Nov 17, 2015	22.14	22.23	21.97	22.05
198	AMEX	FREL	Mon, Nov 16, 2015	21.89	22.01	21.75	22.01
197	AMEX	FREL	Fri, Nov 13, 2015	22.10	22.13	21.79	21.79
196	AMEX	FREL	Thu, Nov 12, 2015	22.20	22.20	22.03	22.11
195	AMEX	FREL	Wed, Nov 11, 2015	22.14	22.27	22.14	22.22
194	AMEX	FREL	Tue, Nov 10, 2015	22.04	22.18	22.01	22.14
193	AMEX	FREL	Mon, Nov 9, 2015	22.13	22.13	21.83	21.95
192	AMEX	FREL	Fri, Nov 6, 2015	22.73	22.78	22.14	22.27
191	AMEX	FREL	Thu, Nov 5, 2015	22.84	22.90	22.71	22.90
190	AMEX	FREL	Wed, Nov 4, 2015	22.95	22.98	22.81	22.84
189	AMEX	FREL	Tue, Nov 3, 2015	23.15	23.15	22.85	22.95
188	AMEX	FREL	Mon, Nov 2, 2015	22.80	23.16	22.68	23.16
187	AMEX	FREL	Fri, Oct 30, 2015	22.97	23.04	22.65	22.67
186	AMEX	FREL	Thu, Oct 29, 2015	22.95	22.95	22.71	22.85
185	AMEX	FREL	Wed, Oct 28, 2015	23.06	23.06	22.50	22.74
184	AMEX	FREL	Tue, Oct 27, 2015	22.87	22.87	22.65	22.77
183	AMEX	FREL	Mon, Oct 26, 2015	22.95	22.95	22.70	22.84
182	AMEX	FREL	Fri, Oct 23, 2015	23.08	23.08	22.74	22.84
181	AMEX	FREL	Thu, Oct 22, 2015	22.93	23.08	22.87	23.04
180	AMEX	FREL	Wed, Oct 21, 2015	22.97	22.97	22.77	22.78
179	AMEX	FREL	Tue, Oct 20, 2015	22.87	22.92	22.80	22.87
178	AMEX	FREL	Mon, Oct 19, 2015	22.84	22.86	22.65	22.85
177	AMEX	FREL	Fri, Oct 16, 2015	22.50	22.62	22.47	22.61
176	AMEX	FREL	Thu, Oct 15, 2015	22.24	22.37	22.20	22.37
175	AMEX	FREL	Wed, Oct 14, 2015	22.42	22.42	22.15	22.15
174	AMEX	FREL	Tue, Oct 13, 2015	22.58	22.58	22.26	22.29
173	AMEX	FREL	Mon, Oct 12, 2015	22.40	22.53	22.36	22.46
172	AMEX	FREL	Fri, Oct 9, 2015	22.54	22.54	22.25	22.36
171	AMEX	FREL	Thu, Oct 8, 2015	22.25	22.40	22.14	22.37
170	AMEX	FREL	Wed, Oct 7, 2015	22.01	22.15	22.01	22.15
169	AMEX	FREL	Tue, Oct 6, 2015	21.97	22.08	21.93	21.94
168	AMEX	FREL	Mon, Oct 5, 2015	21.61	21.99	21.61	21.96
167	AMEX	FREL	Fri, Oct 2, 2015	21.30	21.53	21.25	21.52
166	AMEX	FREL	Thu, Oct 1, 2015	21.28	21.44	21.21	21.43
165	AMEX	FREL	Wed, Sep 30, 2015	21.41	21.41	21.16	21.34
164	AMEX	FREL	Tue, Sep 29, 2015	21.14	21.22	20.99	21.11
163	AMEX	FREL	Mon, Sep 28, 2015	21.33	21.33	20.91	20.98
162	AMEX	FREL	Fri, Sep 25, 2015	21.40	21.51	21.35	21.35
161	AMEX	FREL	Thu, Sep 24, 2015	21.45	21.45	21.20	21.34
160	AMEX	FREL	Wed, Sep 23, 2015	21.45	21.58	21.38	21.46
159	AMEX	FREL	Tue, Sep 22, 2015	21.64	21.64	21.37	21.39
158	AMEX	FREL	Mon, Sep 21, 2015	21.59	21.72	21.59	21.66
157	AMEX	FREL	Fri, Sep 18, 2015	21.50	21.73	21.50	21.58
156	AMEX	FREL	Thu, Sep 17, 2015	21.54	22.04	21.47	21.80
155	AMEX	FREL	Wed, Sep 16, 2015	21.41	21.54	21.29	21.51
154	AMEX	FREL	Tue, Sep 15, 2015	21.17	21.33	21.02	21.28
153	AMEX	FREL	Mon, Sep 14, 2015	21.18	21.18	21.07	21.13
152	AMEX	FREL	Fri, Sep 11, 2015	20.71	21.06	20.71	21.01
151	AMEX	FREL	Thu, Sep 10, 2015	20.76	20.94	20.75	20.77
150	AMEX	FREL	Wed, Sep 9, 2015	21.20	21.20	20.78	20.78
149	AMEX	FREL	Tue, Sep 8, 2015	21.06	21.06	20.86	21.03
148	AMEX	FREL	Fri, Sep 4, 2015	21.09	21.09	20.64	20.72
147	AMEX	FREL	Thu, Sep 3, 2015	21.16	21.18	21.06	21.11
146	AMEX	FREL	Wed, Sep 2, 2015	21.09	21.09	20.88	21.00
145	AMEX	FREL	Tue, Sep 1, 2015	21.15	21.15	20.71	20.77
144	AMEX	FREL	Mon, Aug 31, 2015	21.76	21.76	21.21	21.28
143	AMEX	FREL	Fri, Aug 28, 2015	21.98	21.98	21.55	21.58
142	AMEX	FREL	Thu, Aug 27, 2015	21.61	21.80	21.35	21.41
141	AMEX	FREL	Wed, Aug 26, 2015	21.05	21.26	20.84	21.22
140	AMEX	FREL	Tue, Aug 25, 2015	21.90	21.90	20.75	20.76
139	AMEX	FREL	Mon, Aug 24, 2015	21.85	21.99	21.17	21.42
138	AMEX	FREL	Fri, Aug 21, 2015	22.55	22.60	22.29	22.29
137	AMEX	FREL	Thu, Aug 20, 2015	22.75	22.88	22.68	22.75
136	AMEX	FREL	Wed, Aug 19, 2015	23.00	23.00	22.76	22.90
135	AMEX	FREL	Tue, Aug 18, 2015	23.01	23.04	22.94	23.02
134	AMEX	FREL	Mon, Aug 17, 2015	22.78	23.00	22.78	23.00
133	AMEX	FREL	Fri, Aug 14, 2015	22.77	22.86	22.64	22.86
132	AMEX	FREL	Thu, Aug 13, 2015	22.61	22.79	22.50	22.72
131	AMEX	FREL	Wed, Aug 12, 2015	22.69	22.69	22.43	22.61
130	AMEX	FREL	Tue, Aug 11, 2015	22.52	22.71	22.48	22.65
129	AMEX	FREL	Mon, Aug 10, 2015	22.60	22.64	22.43	22.43
128	AMEX	FREL	Fri, Aug 7, 2015	22.56	22.56	22.40	22.50
127	AMEX	FREL	Thu, Aug 6, 2015	22.53	22.53	22.16	22.47
126	AMEX	FREL	Wed, Aug 5, 2015	22.54	22.60	22.40	22.44
125	AMEX	FREL	Tue, Aug 4, 2015	22.66	22.75	22.57	22.57
124	AMEX	FREL	Mon, Aug 3, 2015	22.67	22.67	22.57	22.64
123	AMEX	FREL	Fri, Jul 31, 2015	22.63	22.69	22.54	22.57
122	AMEX	FREL	Thu, Jul 30, 2015	22.62	22.62	22.36	22.42
121	AMEX	FREL	Wed, Jul 29, 2015	22.48	22.53	22.31	22.49
120	AMEX	FREL	Tue, Jul 28, 2015	22.44	22.44	22.36	22.40
119	AMEX	FREL	Mon, Jul 27, 2015	22.36	22.41	22.31	22.36
118	AMEX	FREL	Fri, Jul 24, 2015	22.23	22.39	22.23	22.32
117	AMEX	FREL	Thu, Jul 23, 2015	22.62	22.62	22.20	22.26
116	AMEX	FREL	Wed, Jul 22, 2015	22.38	22.54	22.38	22.49
115	AMEX	FREL	Tue, Jul 21, 2015	22.50	22.58	22.44	22.44
114	AMEX	FREL	Mon, Jul 20, 2015	22.41	22.51	22.37	22.51
113	AMEX	FREL	Fri, Jul 17, 2015	22.49	22.52	22.44	22.45
112	AMEX	FREL	Thu, Jul 16, 2015	22.54	22.58	22.48	22.57
111	AMEX	FREL	Wed, Jul 15, 2015	22.31	22.41	22.30	22.38
110	AMEX	FREL	Tue, Jul 14, 2015	22.60	22.60	22.29	22.38
109	AMEX	FREL	Mon, Jul 13, 2015	22.47	22.52	22.23	22.33
108	AMEX	FREL	Fri, Jul 10, 2015	22.27	22.40	22.23	22.27
107	AMEX	FREL	Thu, Jul 9, 2015	22.36	22.36	22.12	22.12
106	AMEX	FREL	Wed, Jul 8, 2015	22.20	22.24	22.17	22.21
105	AMEX	FREL	Tue, Jul 7, 2015	22.22	22.34	22.16	22.34
104	AMEX	FREL	Mon, Jul 6, 2015	21.87	22.01	21.85	22.01
103	AMEX	FREL	Thu, Jul 2, 2015	21.84	22.12	21.84	21.91
102	AMEX	FREL	Wed, Jul 1, 2015	21.70	21.78	21.56	21.78
101	AMEX	FREL	Tue, Jun 30, 2015	21.64	21.65	21.50	21.55
100	AMEX	FREL	Mon, Jun 29, 2015	21.95	21.99	21.55	21.56
99	AMEX	FREL	Fri, Jun 26, 2015	21.83	21.93	21.73	21.89
98	AMEX	FREL	Thu, Jun 25, 2015	22.14	22.14	21.80	21.80
97	AMEX	FREL	Wed, Jun 24, 2015	22.01	22.17	21.97	21.97
96	AMEX	FREL	Tue, Jun 23, 2015	22.34	22.34	22.05	22.11
95	AMEX	FREL	Mon, Jun 22, 2015	22.42	22.51	22.39	22.40
94	AMEX	FREL	Fri, Jun 19, 2015	22.61	22.61	22.38	22.42
93	AMEX	FREL	Thu, Jun 18, 2015	22.60	22.89	22.60	22.84
92	AMEX	FREL	Wed, Jun 17, 2015	22.41	22.52	22.21	22.50
91	AMEX	FREL	Tue, Jun 16, 2015	22.17	22.35	22.17	22.35
90	AMEX	FREL	Mon, Jun 15, 2015	22.29	22.29	22.17	22.18
89	AMEX	FREL	Fri, Jun 12, 2015	22.40	22.40	22.27	22.28
88	AMEX	FREL	Thu, Jun 11, 2015	22.32	22.36	22.29	22.32
87	AMEX	FREL	Wed, Jun 10, 2015	22.00	22.33	22.00	22.18
86	AMEX	FREL	Tue, Jun 9, 2015	22.12	22.21	22.01	22.04
85	AMEX	FREL	Mon, Jun 8, 2015	22.24	22.26	22.17	22.17
84	AMEX	FREL	Fri, Jun 5, 2015	22.39	22.39	22.20	22.24
83	AMEX	FREL	Thu, Jun 4, 2015	22.80	22.80	22.44	22.47
82	AMEX	FREL	Wed, Jun 3, 2015	22.86	22.86	22.48	22.52
81	AMEX	FREL	Tue, Jun 2, 2015	22.97	22.97	22.74	22.79
80	AMEX	FREL	Mon, Jun 1, 2015	22.84	22.98	22.72	22.96
79	AMEX	FREL	Fri, May 29, 2015	23.07	23.07	22.70	22.72
78	AMEX	FREL	Thu, May 28, 2015	23.10	23.10	22.87	22.96
77	AMEX	FREL	Wed, May 27, 2015	22.93	23.00	22.79	23.00
76	AMEX	FREL	Tue, May 26, 2015	23.03	23.03	22.76	22.79
75	AMEX	FREL	Fri, May 22, 2015	22.81	22.99	22.77	22.97
74	AMEX	FREL	Thu, May 21, 2015	23.17	23.17	22.88	22.94
73	AMEX	FREL	Wed, May 20, 2015	23.03	23.19	23.03	23.07
72	AMEX	FREL	Tue, May 19, 2015	23.11	23.20	23.08	23.12
71	AMEX	FREL	Mon, May 18, 2015	23.17	23.25	23.05	23.15
70	AMEX	FREL	Fri, May 15, 2015	23.05	23.18	23.02	23.18
69	AMEX	FREL	Thu, May 14, 2015	22.60	22.97	22.60	22.96
68	AMEX	FREL	Wed, May 13, 2015	22.84	22.95	22.57	22.57
67	AMEX	FREL	Tue, May 12, 2015	22.60	22.78	22.49	22.78
66	AMEX	FREL	Mon, May 11, 2015	23.06	23.07	22.71	22.74
65	AMEX	FREL	Fri, May 8, 2015	23.12	23.26	23.03	23.04
64	AMEX	FREL	Thu, May 7, 2015	22.40	22.79	22.40	22.72
63	AMEX	FREL	Wed, May 6, 2015	22.50	22.54	22.33	22.45
62	AMEX	FREL	Tue, May 5, 2015	23.09	23.09	22.49	22.51
61	AMEX	FREL	Mon, May 4, 2015	23.07	23.12	22.94	22.98
60	AMEX	FREL	Fri, May 1, 2015	22.76	23.03	22.76	22.91
59	AMEX	FREL	Thu, Apr 30, 2015	23.07	23.07	22.70	22.78
58	AMEX	FREL	Wed, Apr 29, 2015	23.44	23.44	23.07	23.11
57	AMEX	FREL	Tue, Apr 28, 2015	23.51	23.56	23.43	23.53
56	AMEX	FREL	Mon, Apr 27, 2015	23.67	23.72	23.50	23.54
55	AMEX	FREL	Fri, Apr 24, 2015	23.50	23.67	23.50	23.57
54	AMEX	FREL	Thu, Apr 23, 2015	23.44	23.56	23.43	23.53
53	AMEX	FREL	Wed, Apr 22, 2015	23.53	23.55	23.44	23.44
52	AMEX	FREL	Tue, Apr 21, 2015	23.40	23.55	23.38	23.44
51	AMEX	FREL	Mon, Apr 20, 2015	23.49	23.50	23.35	23.40
50	AMEX	FREL	Fri, Apr 17, 2015	23.50	23.50	23.27	23.36
49	AMEX	FREL	Thu, Apr 16, 2015	23.43	23.53	23.29	23.51
48	AMEX	FREL	Wed, Apr 15, 2015	23.61	23.61	23.43	23.43
47	AMEX	FREL	Tue, Apr 14, 2015	23.62	23.62	23.52	23.54
46	AMEX	FREL	Mon, Apr 13, 2015	23.60	23.61	23.50	23.50
45	AMEX	FREL	Fri, Apr 10, 2015	23.59	23.76	23.50	23.52
44	AMEX	FREL	Thu, Apr 9, 2015	24.01	24.01	23.51	23.54
43	AMEX	FREL	Wed, Apr 8, 2015	24.19	24.19	23.91	23.95
42	AMEX	FREL	Tue, Apr 7, 2015	24.37	24.37	23.93	23.93
41	AMEX	FREL	Mon, Apr 6, 2015	24.23	24.31	24.14	24.27
40	AMEX	FREL	Thu, Apr 2, 2015	24.00	24.13	23.98	24.08
39	AMEX	FREL	Wed, Apr 1, 2015	23.97	23.98	23.75	23.88
38	AMEX	FREL	Tue, Mar 31, 2015	24.15	24.16	23.89	23.92
37	AMEX	FREL	Mon, Mar 30, 2015	23.99	24.09	23.85	24.08
36	AMEX	FREL	Fri, Mar 27, 2015	23.61	23.84	23.61	23.82
35	AMEX	FREL	Thu, Mar 26, 2015	23.91	23.91	23.70	23.73
34	AMEX	FREL	Wed, Mar 25, 2015	24.41	24.41	23.85	23.87
33	AMEX	FREL	Tue, Mar 24, 2015	24.48	24.48	24.29	24.30
32	AMEX	FREL	Mon, Mar 23, 2015	24.51	24.61	24.45	24.45
31	AMEX	FREL	Fri, Mar 20, 2015	24.24	24.47	23.99	24.47
30	AMEX	FREL	Thu, Mar 19, 2015	24.24	24.24	24.09	24.11
29	AMEX	FREL	Wed, Mar 18, 2015	23.73	24.18	23.55	24.13
28	AMEX	FREL	Tue, Mar 17, 2015	23.74	23.74	23.57	23.65
27	AMEX	FREL	Mon, Mar 16, 2015	23.68	23.75	23.65	23.67
26	AMEX	FREL	Fri, Mar 13, 2015	23.44	23.52	23.32	23.46
25	AMEX	FREL	Thu, Mar 12, 2015	23.39	23.50	23.29	23.50
24	AMEX	FREL	Wed, Mar 11, 2015	23.29	23.29	23.08	23.16
23	AMEX	FREL	Tue, Mar 10, 2015	23.18	23.21	23.08	23.18
22	AMEX	FREL	Mon, Mar 9, 2015	23.19	23.21	23.10	23.21
21	AMEX	FREL	Fri, Mar 6, 2015	23.75	23.75	23.00	23.00
20	AMEX	FREL	Thu, Mar 5, 2015	23.81	23.89	23.71	23.71
19	AMEX	FREL	Wed, Mar 4, 2015	23.84	23.84	23.63	23.64
18	AMEX	FREL	Tue, Mar 3, 2015	24.02	24.02	23.68	23.85
17	AMEX	FREL	Mon, Mar 2, 2015	23.88	24.12	23.84	23.92
16	AMEX	FREL	Fri, Feb 27, 2015	23.75	23.83	23.58	23.79
15	AMEX	FREL	Thu, Feb 26, 2015	24.08	24.08	23.61	23.64
14	AMEX	FREL	Wed, Feb 25, 2015	24.05	24.05	23.80	23.84
13	AMEX	FREL	Tue, Feb 24, 2015	24.19	24.19	23.73	23.79
12	AMEX	FREL	Mon, Feb 23, 2015	24.18	24.18	24.00	24.15
11	AMEX	FREL	Fri, Feb 20, 2015	24.10	24.10	23.82	24.03
10	AMEX	FREL	Thu, Feb 19, 2015	24.24	24.24	23.80	23.82
9	AMEX	FREL	Wed, Feb 18, 2015	24.32	24.32	23.92	24.25
8	AMEX	FREL	Tue, Feb 17, 2015	24.26	24.31	24.04	24.07
7	AMEX	FREL	Fri, Feb 13, 2015	24.26	24.30	24.01	24.13
6	AMEX	FREL	Thu, Feb 12, 2015	24.33	24.33	24.00	24.25
5	AMEX	FREL	Wed, Feb 11, 2015	24.34	24.34	23.90	23.98
4	AMEX	FREL	Tue, Feb 10, 2015	24.30	24.30	23.79	24.02
3	AMEX	FREL	Mon, Feb 9, 2015	24.35	24.35	23.95	23.95
2	AMEX	FREL	Fri, Feb 6, 2015	24.69	24.69	24.00	24.05
1	AMEX	FREL	Thu, Feb 5, 2015	24.47	24.68	24.47	24.67
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidelity MSCI Real Estate Index ETF AMEX:FREL 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