Frontline Plc NYSE:FRO Historical Prices

Below are the 5678 trading days of historical prices for FRO.

#	Exchange	Symbol	Date	Open	High	Low	Close
5678	NYSE	FRO	Fri, Mar 1, 2024	22.85	23.20	22.34	22.58
5677	NYSE	FRO	Thu, Feb 29, 2024	22.43	23.04	22.23	22.53
5676	NYSE	FRO	Wed, Feb 28, 2024	22.54	22.90	22.53	22.74
5675	NYSE	FRO	Tue, Feb 27, 2024	22.53	22.61	22.26	22.32
5674	NYSE	FRO	Mon, Feb 26, 2024	22.96	23.23	22.85	23.17
5673	NYSE	FRO	Fri, Feb 23, 2024	22.90	23.01	22.55	22.89
5672	NYSE	FRO	Thu, Feb 22, 2024	23.02	23.08	22.60	23.07
5671	NYSE	FRO	Wed, Feb 21, 2024	23.40	23.72	22.88	23.01
5670	NYSE	FRO	Tue, Feb 20, 2024	24.10	24.30	23.50	23.54
5669	NYSE	FRO	Fri, Feb 16, 2024	24.35	24.54	24.12	24.15
5668	NYSE	FRO	Thu, Feb 15, 2024	23.25	23.96	23.16	23.92
5667	NYSE	FRO	Wed, Feb 14, 2024	23.37	23.67	22.97	23.21
5666	NYSE	FRO	Tue, Feb 13, 2024	23.16	23.26	22.65	22.83
5665	NYSE	FRO	Mon, Feb 12, 2024	22.97	23.28	22.84	23.11
5664	NYSE	FRO	Fri, Feb 9, 2024	22.19	22.39	21.95	22.27
5663	NYSE	FRO	Thu, Feb 8, 2024	22.28	22.40	21.93	22.08
5662	NYSE	FRO	Wed, Feb 7, 2024	21.61	22.46	21.45	22.33
5661	NYSE	FRO	Tue, Feb 6, 2024	21.83	22.05	21.40	21.48
5660	NYSE	FRO	Mon, Feb 5, 2024	21.75	21.89	21.35	21.72
5659	NYSE	FRO	Fri, Feb 2, 2024	21.87	21.96	21.32	21.43
5658	NYSE	FRO	Thu, Feb 1, 2024	23.05	23.26	21.25	22.04
5657	NYSE	FRO	Wed, Jan 31, 2024	22.89	22.95	22.43	22.69
5656	NYSE	FRO	Tue, Jan 30, 2024	22.42	22.91	22.42	22.90
5655	NYSE	FRO	Mon, Jan 29, 2024	22.65	22.72	22.07	22.27
5654	NYSE	FRO	Fri, Jan 26, 2024	21.75	22.78	21.68	22.74
5653	NYSE	FRO	Thu, Jan 25, 2024	21.89	21.94	21.43	21.77
5652	NYSE	FRO	Wed, Jan 24, 2024	21.81	22.05	21.63	21.83
5651	NYSE	FRO	Tue, Jan 23, 2024	20.93	21.29	20.82	21.16
5650	NYSE	FRO	Mon, Jan 22, 2024	22.00	22.06	21.48	21.56
5649	NYSE	FRO	Fri, Jan 19, 2024	22.18	22.50	21.90	22.24
5648	NYSE	FRO	Thu, Jan 18, 2024	22.41	22.49	21.80	22.10
5647	NYSE	FRO	Wed, Jan 17, 2024	22.18	22.67	22.09	22.49
5646	NYSE	FRO	Tue, Jan 16, 2024	22.97	23.14	22.12	22.27
5645	NYSE	FRO	Fri, Jan 12, 2024	22.31	23.00	22.05	22.14
5644	NYSE	FRO	Thu, Jan 11, 2024	21.23	21.55	20.93	21.41
5643	NYSE	FRO	Wed, Jan 10, 2024	22.22	22.22	21.62	21.81
5642	NYSE	FRO	Tue, Jan 9, 2024	22.23	22.23	21.55	21.91
5641	NYSE	FRO	Mon, Jan 8, 2024	21.75	21.87	21.47	21.78
5640	NYSE	FRO	Fri, Jan 5, 2024	21.28	22.47	21.14	22.24
5639	NYSE	FRO	Thu, Jan 4, 2024	21.42	21.83	20.92	20.93
5638	NYSE	FRO	Wed, Jan 3, 2024	20.45	21.17	20.38	21.12
5637	NYSE	FRO	Tue, Jan 2, 2024	20.40	20.52	20.08	20.16
5636	NYSE	FRO	Fri, Dec 29, 2023	20.17	20.17	19.79	20.05
5635	NYSE	FRO	Thu, Dec 28, 2023	20.16	20.22	19.91	19.97
5634	NYSE	FRO	Wed, Dec 27, 2023	20.38	20.51	20.13	20.15
5633	NYSE	FRO	Tue, Dec 26, 2023	21.17	21.25	20.41	20.67
5632	NYSE	FRO	Fri, Dec 22, 2023	21.28	21.54	21.18	21.47
5631	NYSE	FRO	Thu, Dec 21, 2023	20.55	20.92	20.50	20.86
5630	NYSE	FRO	Wed, Dec 20, 2023	20.90	20.95	20.23	20.29
5629	NYSE	FRO	Tue, Dec 19, 2023	20.50	20.82	20.33	20.66
5628	NYSE	FRO	Mon, Dec 18, 2023	21.50	21.51	20.39	20.59
5627	NYSE	FRO	Fri, Dec 15, 2023	19.66	20.46	19.19	20.09
5626	NYSE	FRO	Thu, Dec 14, 2023	19.18	19.28	18.71	18.86
5625	NYSE	FRO	Wed, Dec 13, 2023	18.56	18.93	18.34	18.60
5624	NYSE	FRO	Tue, Dec 12, 2023	18.61	18.83	18.45	18.56
5623	NYSE	FRO	Mon, Dec 11, 2023	19.01	19.01	18.70	18.97
5622	NYSE	FRO	Fri, Dec 8, 2023	19.35	19.43	19.14	19.34
5621	NYSE	FRO	Thu, Dec 7, 2023	19.46	19.50	18.98	19.28
5620	NYSE	FRO	Wed, Dec 6, 2023	19.38	19.72	18.99	19.19
5619	NYSE	FRO	Tue, Dec 5, 2023	19.64	19.64	19.17	19.25
5618	NYSE	FRO	Mon, Dec 4, 2023	20.10	20.21	19.59	19.68
5617	NYSE	FRO	Fri, Dec 1, 2023	20.06	20.56	20.04	20.11
5616	NYSE	FRO	Thu, Nov 30, 2023	19.52	20.25	19.31	19.88
5615	NYSE	FRO	Wed, Nov 29, 2023	21.14	21.47	20.85	21.18
5614	NYSE	FRO	Tue, Nov 28, 2023	22.11	22.18	21.63	21.63
5613	NYSE	FRO	Mon, Nov 27, 2023	22.38	22.49	22.00	22.21
5612	NYSE	FRO	Fri, Nov 24, 2023	22.50	22.79	22.37	22.55
5611	NYSE	FRO	Wed, Nov 22, 2023	21.65	22.07	21.55	21.93
5610	NYSE	FRO	Tue, Nov 21, 2023	22.09	22.14	21.80	22.13
5609	NYSE	FRO	Mon, Nov 20, 2023	22.29	22.47	22.10	22.19
5608	NYSE	FRO	Fri, Nov 17, 2023	21.39	22.09	21.38	21.82
5607	NYSE	FRO	Thu, Nov 16, 2023	21.50	21.54	21.05	21.32
5606	NYSE	FRO	Wed, Nov 15, 2023	21.99	22.09	21.63	21.77
5605	NYSE	FRO	Tue, Nov 14, 2023	21.38	21.55	20.86	21.50
5604	NYSE	FRO	Mon, Nov 13, 2023	21.61	21.76	21.43	21.61
5603	NYSE	FRO	Fri, Nov 10, 2023	21.47	21.58	21.24	21.45
5602	NYSE	FRO	Thu, Nov 9, 2023	21.54	21.83	21.23	21.27
5601	NYSE	FRO	Wed, Nov 8, 2023	21.75	21.75	21.17	21.40
5600	NYSE	FRO	Tue, Nov 7, 2023	21.86	22.04	21.27	21.80
5599	NYSE	FRO	Mon, Nov 6, 2023	22.95	22.95	22.17	22.28
5598	NYSE	FRO	Fri, Nov 3, 2023	22.29	22.75	22.07	22.67
5597	NYSE	FRO	Thu, Nov 2, 2023	22.64	22.88	22.30	22.77
5596	NYSE	FRO	Wed, Nov 1, 2023	22.35	22.93	22.32	22.73
5595	NYSE	FRO	Tue, Oct 31, 2023	22.00	22.49	21.86	22.25
5594	NYSE	FRO	Mon, Oct 30, 2023	22.26	22.44	21.64	21.85
5593	NYSE	FRO	Fri, Oct 27, 2023	21.82	22.44	21.69	22.27
5592	NYSE	FRO	Thu, Oct 26, 2023	21.40	21.64	21.03	21.42
5591	NYSE	FRO	Wed, Oct 25, 2023	21.45	21.60	21.33	21.55
5590	NYSE	FRO	Tue, Oct 24, 2023	21.04	21.50	20.96	21.45
5589	NYSE	FRO	Mon, Oct 23, 2023	20.80	21.21	20.66	20.95
5588	NYSE	FRO	Fri, Oct 20, 2023	20.89	21.13	20.64	21.07
5587	NYSE	FRO	Thu, Oct 19, 2023	20.73	20.84	20.45	20.70
5586	NYSE	FRO	Wed, Oct 18, 2023	21.14	21.24	20.83	20.96
5585	NYSE	FRO	Tue, Oct 17, 2023	21.24	21.44	21.08	21.23
5584	NYSE	FRO	Mon, Oct 16, 2023	20.80	21.10	20.63	21.02
5583	NYSE	FRO	Fri, Oct 13, 2023	20.61	21.04	20.52	20.61
5582	NYSE	FRO	Thu, Oct 12, 2023	20.35	20.57	20.09	20.39
5581	NYSE	FRO	Wed, Oct 11, 2023	19.60	20.21	19.48	20.19
5580	NYSE	FRO	Tue, Oct 10, 2023	19.77	19.86	19.54	19.69
5579	NYSE	FRO	Mon, Oct 9, 2023	18.99	19.50	18.73	19.26
5578	NYSE	FRO	Fri, Oct 6, 2023	17.60	18.53	17.49	18.27
5577	NYSE	FRO	Thu, Oct 5, 2023	17.42	18.80	17.39	18.69
5576	NYSE	FRO	Wed, Oct 4, 2023	17.66	17.66	17.02	17.36
5575	NYSE	FRO	Tue, Oct 3, 2023	17.98	18.08	17.64	18.02
5574	NYSE	FRO	Mon, Oct 2, 2023	18.60	18.71	17.90	17.95
5573	NYSE	FRO	Fri, Sep 29, 2023	18.65	18.84	18.42	18.78
5572	NYSE	FRO	Thu, Sep 28, 2023	18.05	18.68	17.81	18.62
5571	NYSE	FRO	Wed, Sep 27, 2023	18.49	18.70	18.18	18.32
5570	NYSE	FRO	Tue, Sep 26, 2023	18.21	18.74	18.16	18.36
5569	NYSE	FRO	Mon, Sep 25, 2023	17.88	18.42	17.76	18.31
5568	NYSE	FRO	Fri, Sep 22, 2023	17.99	18.42	17.91	18.00
5567	NYSE	FRO	Thu, Sep 21, 2023	17.74	17.92	17.41	17.87
5566	NYSE	FRO	Wed, Sep 20, 2023	16.95	17.57	16.95	17.35
5565	NYSE	FRO	Tue, Sep 19, 2023	17.13	17.22	16.76	16.92
5564	NYSE	FRO	Mon, Sep 18, 2023	16.48	17.05	16.41	16.86
5563	NYSE	FRO	Fri, Sep 15, 2023	16.09	16.42	16.03	16.34
5562	NYSE	FRO	Thu, Sep 14, 2023	16.08	16.46	15.94	15.99
5561	NYSE	FRO	Wed, Sep 13, 2023	16.79	17.00	16.61	15.91
5560	NYSE	FRO	Tue, Sep 12, 2023	16.73	16.98	16.69	16.80
5559	NYSE	FRO	Mon, Sep 11, 2023	17.05	17.11	16.64	16.71
5558	NYSE	FRO	Fri, Sep 8, 2023	16.60	17.22	16.56	17.20
5557	NYSE	FRO	Thu, Sep 7, 2023	16.50	16.65	16.30	16.48
5556	NYSE	FRO	Wed, Sep 6, 2023	16.67	16.78	16.45	16.45
5555	NYSE	FRO	Tue, Sep 5, 2023	16.75	16.80	16.30	16.57
5554	NYSE	FRO	Fri, Sep 1, 2023	17.67	17.70	17.36	17.48
5553	NYSE	FRO	Thu, Aug 31, 2023	18.00	18.03	17.50	17.62
5552	NYSE	FRO	Wed, Aug 30, 2023	18.33	18.39	18.11	18.18
5551	NYSE	FRO	Tue, Aug 29, 2023	18.28	18.68	18.24	18.50
5550	NYSE	FRO	Mon, Aug 28, 2023	18.59	18.75	17.93	18.14
5549	NYSE	FRO	Fri, Aug 25, 2023	18.52	18.60	17.91	18.38
5548	NYSE	FRO	Thu, Aug 24, 2023	18.12	18.51	17.81	17.99
5547	NYSE	FRO	Wed, Aug 23, 2023	17.40	17.88	17.02	17.81
5546	NYSE	FRO	Tue, Aug 22, 2023	17.97	18.18	17.89	17.92
5545	NYSE	FRO	Mon, Aug 21, 2023	18.03	18.12	17.82	18.03
5544	NYSE	FRO	Fri, Aug 18, 2023	17.52	18.16	17.35	18.07
5543	NYSE	FRO	Thu, Aug 17, 2023	18.17	18.32	17.95	18.08
5542	NYSE	FRO	Wed, Aug 16, 2023	17.74	18.11	17.72	17.78
5541	NYSE	FRO	Tue, Aug 15, 2023	17.50	17.82	17.47	17.71
5540	NYSE	FRO	Mon, Aug 14, 2023	17.52	17.67	17.40	17.66
5539	NYSE	FRO	Fri, Aug 11, 2023	17.64	17.76	17.52	17.55
5538	NYSE	FRO	Thu, Aug 10, 2023	17.77	17.94	17.52	17.62
5537	NYSE	FRO	Wed, Aug 9, 2023	17.50	17.78	17.48	17.54
5536	NYSE	FRO	Tue, Aug 8, 2023	16.92	17.40	16.86	17.28
5535	NYSE	FRO	Mon, Aug 7, 2023	17.42	17.42	17.11	17.26
5534	NYSE	FRO	Fri, Aug 4, 2023	17.48	17.54	17.21	17.24
5533	NYSE	FRO	Thu, Aug 3, 2023	16.97	17.34	16.86	17.21
5532	NYSE	FRO	Wed, Aug 2, 2023	16.48	16.60	16.16	16.49
5531	NYSE	FRO	Tue, Aug 1, 2023	16.84	16.88	16.56	16.70
5530	NYSE	FRO	Mon, Jul 31, 2023	16.73	17.03	16.54	16.93
5529	NYSE	FRO	Fri, Jul 28, 2023	15.57	16.12	15.49	16.08
5528	NYSE	FRO	Thu, Jul 27, 2023	15.50	15.75	15.40	15.54
5527	NYSE	FRO	Wed, Jul 26, 2023	15.43	15.61	15.31	15.56
5526	NYSE	FRO	Tue, Jul 25, 2023	15.40	15.82	15.34	15.69
5525	NYSE	FRO	Mon, Jul 24, 2023	14.88	15.04	14.84	15.00
5524	NYSE	FRO	Fri, Jul 21, 2023	15.01	15.03	14.67	14.81
5523	NYSE	FRO	Thu, Jul 20, 2023	15.02	15.08	14.79	14.96
5522	NYSE	FRO	Wed, Jul 19, 2023	15.15	15.20	14.92	15.00
5521	NYSE	FRO	Tue, Jul 18, 2023	15.15	15.22	15.04	15.12
5520	NYSE	FRO	Mon, Jul 17, 2023	15.07	15.20	14.97	15.15
5519	NYSE	FRO	Fri, Jul 14, 2023	15.70	15.76	15.22	15.26
5518	NYSE	FRO	Thu, Jul 13, 2023	15.75	15.92	15.62	15.91
5517	NYSE	FRO	Wed, Jul 12, 2023	15.80	15.84	15.57	15.72
5516	NYSE	FRO	Tue, Jul 11, 2023	15.47	15.75	15.29	15.70
5515	NYSE	FRO	Mon, Jul 10, 2023	15.30	15.45	15.03	15.09
5514	NYSE	FRO	Fri, Jul 7, 2023	15.07	15.50	14.98	15.34
5513	NYSE	FRO	Thu, Jul 6, 2023	14.88	15.06	14.59	14.76
5512	NYSE	FRO	Wed, Jul 5, 2023	14.72	15.44	14.61	15.09
5511	NYSE	FRO	Mon, Jul 3, 2023	14.68	15.05	14.57	14.60
5510	NYSE	FRO	Fri, Jun 30, 2023	14.48	14.69	14.30	14.53
5509	NYSE	FRO	Thu, Jun 29, 2023	14.00	14.13	13.86	13.92
5508	NYSE	FRO	Wed, Jun 28, 2023	13.62	13.77	13.42	13.73
5507	NYSE	FRO	Tue, Jun 27, 2023	13.59	13.73	13.35	13.36
5506	NYSE	FRO	Mon, Jun 26, 2023	14.12	14.14	13.72	13.72
5505	NYSE	FRO	Fri, Jun 23, 2023	14.38	14.60	14.30	14.35
5504	NYSE	FRO	Thu, Jun 22, 2023	15.08	15.08	14.68	14.87
5503	NYSE	FRO	Wed, Jun 21, 2023	15.14	15.40	15.14	15.19
5502	NYSE	FRO	Tue, Jun 20, 2023	15.03	15.06	14.67	15.03
5501	NYSE	FRO	Fri, Jun 16, 2023	15.48	15.54	15.21	15.24
5500	NYSE	FRO	Thu, Jun 15, 2023	15.32	15.50	15.07	15.37
5499	NYSE	FRO	Wed, Jun 14, 2023	15.29	15.87	15.27	15.04
5498	NYSE	FRO	Tue, Jun 13, 2023	15.46	15.52	14.91	15.05
5497	NYSE	FRO	Mon, Jun 12, 2023	14.90	14.99	14.52	14.66
5496	NYSE	FRO	Fri, Jun 9, 2023	14.55	15.02	14.46	14.67
5495	NYSE	FRO	Thu, Jun 8, 2023	14.07	14.63	13.94	14.23
5494	NYSE	FRO	Wed, Jun 7, 2023	14.20	14.32	13.81	13.99
5493	NYSE	FRO	Tue, Jun 6, 2023	13.49	13.88	13.42	13.85
5492	NYSE	FRO	Mon, Jun 5, 2023	14.28	14.23	13.69	14.77
5491	NYSE	FRO	Fri, Jun 2, 2023	15.11	15.27	14.55	14.77
5490	NYSE	FRO	Thu, Jun 1, 2023	15.03	15.60	14.54	14.56
5489	NYSE	FRO	Wed, May 31, 2023	14.20	14.40	13.70	14.13
5488	NYSE	FRO	Tue, May 30, 2023	14.91	15.13	14.72	15.03
5487	NYSE	FRO	Fri, May 26, 2023	15.00	15.24	14.75	15.14
5486	NYSE	FRO	Thu, May 25, 2023	14.49	14.53	14.32	14.35
5485	NYSE	FRO	Wed, May 24, 2023	14.30	14.38	14.08	14.29
5484	NYSE	FRO	Tue, May 23, 2023	14.56	14.64	14.33	14.36
5483	NYSE	FRO	Mon, May 22, 2023	14.79	14.96	14.49	14.54
5482	NYSE	FRO	Fri, May 19, 2023	14.78	14.98	14.58	14.78
5481	NYSE	FRO	Thu, May 18, 2023	14.52	14.59	14.15	14.49
5480	NYSE	FRO	Wed, May 17, 2023	14.72	14.88	14.56	14.65
5479	NYSE	FRO	Tue, May 16, 2023	14.98	15.25	14.79	14.81
5478	NYSE	FRO	Mon, May 15, 2023	14.98	15.08	14.72	14.83
5477	NYSE	FRO	Fri, May 12, 2023	15.28	15.49	14.59	14.81
5476	NYSE	FRO	Thu, May 11, 2023	15.05	15.30	14.85	15.08
5475	NYSE	FRO	Wed, May 10, 2023	14.83	15.06	14.55	14.92
5474	NYSE	FRO	Tue, May 9, 2023	14.23	14.62	14.09	14.55
5473	NYSE	FRO	Mon, May 8, 2023	14.54	14.55	14.13	14.44
5472	NYSE	FRO	Fri, May 5, 2023	14.89	15.33	14.80	15.10
5471	NYSE	FRO	Thu, May 4, 2023	14.61	14.79	14.42	14.74
5470	NYSE	FRO	Wed, May 3, 2023	15.06	15.14	14.69	14.89
5469	NYSE	FRO	Tue, May 2, 2023	15.52	15.57	15.01	15.26
5468	NYSE	FRO	Mon, May 1, 2023	15.52	15.60	15.22	15.59
5467	NYSE	FRO	Fri, Apr 28, 2023	15.26	15.57	15.02	15.47
5466	NYSE	FRO	Thu, Apr 27, 2023	15.29	15.50	15.20	15.41
5465	NYSE	FRO	Wed, Apr 26, 2023	15.87	15.94	15.16	15.21
5464	NYSE	FRO	Tue, Apr 25, 2023	16.16	16.16	15.70	15.82
5463	NYSE	FRO	Mon, Apr 24, 2023	15.72	16.83	15.72	16.47
5462	NYSE	FRO	Fri, Apr 21, 2023	15.43	15.63	15.27	15.41
5461	NYSE	FRO	Thu, Apr 20, 2023	16.29	16.32	15.85	15.97
5460	NYSE	FRO	Wed, Apr 19, 2023	16.79	16.86	16.32	16.65
5459	NYSE	FRO	Tue, Apr 18, 2023	16.77	17.22	16.67	17.08
5458	NYSE	FRO	Mon, Apr 17, 2023	16.14	16.76	16.14	16.67
5457	NYSE	FRO	Fri, Apr 14, 2023	16.09	16.09	15.74	16.02
5456	NYSE	FRO	Thu, Apr 13, 2023	15.72	16.09	15.61	15.66
5455	NYSE	FRO	Wed, Apr 12, 2023	15.02	15.20	14.96	15.15
5454	NYSE	FRO	Tue, Apr 11, 2023	14.78	15.12	14.70	15.08
5453	NYSE	FRO	Mon, Apr 10, 2023	15.07	15.26	14.90	14.96
5452	NYSE	FRO	Thu, Apr 6, 2023	15.40	15.41	14.84	14.91
5451	NYSE	FRO	Wed, Apr 5, 2023	14.94	15.46	14.72	15.44
5450	NYSE	FRO	Tue, Apr 4, 2023	14.94	15.12	14.75	14.96
5449	NYSE	FRO	Mon, Apr 3, 2023	15.63	15.74	14.76	14.91
5448	NYSE	FRO	Fri, Mar 31, 2023	16.20	16.59	16.20	16.56
5447	NYSE	FRO	Thu, Mar 30, 2023	16.53	16.58	16.15	16.32
5446	NYSE	FRO	Wed, Mar 29, 2023	16.69	16.77	16.27	16.44
5445	NYSE	FRO	Tue, Mar 28, 2023	16.72	16.88	16.64	16.75
5444	NYSE	FRO	Mon, Mar 27, 2023	16.39	16.79	16.24	16.68
5443	NYSE	FRO	Fri, Mar 24, 2023	16.40	16.53	16.01	16.31
5442	NYSE	FRO	Thu, Mar 23, 2023	17.23	17.78	16.61	16.72
5441	NYSE	FRO	Wed, Mar 22, 2023	17.26	17.52	16.91	17.02
5440	NYSE	FRO	Tue, Mar 21, 2023	17.40	17.75	17.28	17.48
5439	NYSE	FRO	Mon, Mar 20, 2023	16.23	16.84	16.14	16.64
5438	NYSE	FRO	Fri, Mar 17, 2023	16.33	16.48	15.78	15.90
5437	NYSE	FRO	Thu, Mar 16, 2023	15.89	16.13	15.63	15.82
5436	NYSE	FRO	Wed, Mar 15, 2023	15.96	16.28	15.67	16.15
5435	NYSE	FRO	Tue, Mar 14, 2023	17.99	18.39	17.69	16.77
5434	NYSE	FRO	Mon, Mar 13, 2023	17.30	17.78	17.06	17.56
5433	NYSE	FRO	Fri, Mar 10, 2023	18.37	18.53	17.87	17.93
5432	NYSE	FRO	Thu, Mar 9, 2023	18.93	19.28	18.19	18.22
5431	NYSE	FRO	Wed, Mar 8, 2023	18.79	18.98	18.30	18.58
5430	NYSE	FRO	Tue, Mar 7, 2023	18.22	18.29	17.79	18.17
5429	NYSE	FRO	Mon, Mar 6, 2023	18.55	18.58	18.11	18.21
5428	NYSE	FRO	Fri, Mar 3, 2023	18.71	18.98	18.58	18.98
5427	NYSE	FRO	Thu, Mar 2, 2023	18.31	18.41	17.95	18.30
5426	NYSE	FRO	Wed, Mar 1, 2023	19.13	19.29	18.41	18.52
5425	NYSE	FRO	Tue, Feb 28, 2023	18.71	18.95	18.16	18.88
5424	NYSE	FRO	Mon, Feb 27, 2023	18.27	18.83	18.16	18.55
5423	NYSE	FRO	Fri, Feb 24, 2023	17.71	18.30	17.67	18.04
5422	NYSE	FRO	Thu, Feb 23, 2023	17.43	18.09	17.37	17.95
5421	NYSE	FRO	Wed, Feb 22, 2023	17.20	17.21	16.85	17.02
5420	NYSE	FRO	Tue, Feb 21, 2023	17.43	17.96	17.03	17.18
5419	NYSE	FRO	Fri, Feb 17, 2023	17.40	17.46	17.01	17.17
5418	NYSE	FRO	Thu, Feb 16, 2023	17.50	17.67	16.94	17.36
5417	NYSE	FRO	Wed, Feb 15, 2023	16.98	17.65	16.77	17.49
5416	NYSE	FRO	Tue, Feb 14, 2023	16.75	17.66	16.69	17.34
5415	NYSE	FRO	Mon, Feb 13, 2023	16.44	17.24	16.36	17.08
5414	NYSE	FRO	Fri, Feb 10, 2023	16.55	16.55	15.77	16.20
5413	NYSE	FRO	Thu, Feb 9, 2023	15.81	16.71	15.80	16.48
5412	NYSE	FRO	Wed, Feb 8, 2023	15.44	15.62	15.27	15.40
5411	NYSE	FRO	Tue, Feb 7, 2023	15.37	15.72	14.95	15.45
5410	NYSE	FRO	Mon, Feb 6, 2023	14.59	15.39	14.58	15.28
5409	NYSE	FRO	Fri, Feb 3, 2023	14.54	14.87	14.45	14.58
5408	NYSE	FRO	Thu, Feb 2, 2023	14.53	14.74	14.23	14.52
5407	NYSE	FRO	Wed, Feb 1, 2023	14.20	14.65	14.20	14.48
5406	NYSE	FRO	Tue, Jan 31, 2023	13.58	14.06	13.47	13.83
5405	NYSE	FRO	Mon, Jan 30, 2023	13.80	14.08	13.59	13.61
5404	NYSE	FRO	Fri, Jan 27, 2023	13.49	14.00	13.45	13.94
5403	NYSE	FRO	Thu, Jan 26, 2023	13.52	13.58	13.16	13.37
5402	NYSE	FRO	Wed, Jan 25, 2023	13.35	13.47	13.15	13.40
5401	NYSE	FRO	Tue, Jan 24, 2023	13.95	13.95	13.55	13.70
5400	NYSE	FRO	Mon, Jan 23, 2023	13.98	14.03	13.80	13.85
5399	NYSE	FRO	Fri, Jan 20, 2023	14.08	14.13	13.81	14.06
5398	NYSE	FRO	Thu, Jan 19, 2023	13.84	13.87	13.50	13.60
5397	NYSE	FRO	Wed, Jan 18, 2023	14.01	14.13	13.59	13.59
5396	NYSE	FRO	Tue, Jan 17, 2023	14.13	14.29	14.01	14.13
5395	NYSE	FRO	Fri, Jan 13, 2023	13.60	14.19	13.45	14.12
5394	NYSE	FRO	Thu, Jan 12, 2023	13.29	13.88	13.24	13.84
5393	NYSE	FRO	Wed, Jan 11, 2023	13.77	14.02	13.10	13.13
5392	NYSE	FRO	Tue, Jan 10, 2023	14.05	14.60	13.15	14.24
5391	NYSE	FRO	Mon, Jan 9, 2023	11.33	11.57	11.25	11.33
5390	NYSE	FRO	Fri, Jan 6, 2023	11.30	11.35	11.10	11.13
5389	NYSE	FRO	Thu, Jan 5, 2023	10.90	11.13	10.87	11.08
5388	NYSE	FRO	Wed, Jan 4, 2023	11.15	11.30	10.55	10.68
5387	NYSE	FRO	Tue, Jan 3, 2023	11.99	12.03	11.48	11.55
5386	NYSE	FRO	Fri, Dec 30, 2022	11.89	12.18	11.86	12.14
5385	NYSE	FRO	Thu, Dec 29, 2022	12.00	12.19	11.91	12.06
5384	NYSE	FRO	Wed, Dec 28, 2022	12.33	12.37	11.90	11.92
5383	NYSE	FRO	Tue, Dec 27, 2022	12.48	12.52	12.31	12.48
5382	NYSE	FRO	Fri, Dec 23, 2022	12.47	12.54	12.17	12.49
5381	NYSE	FRO	Thu, Dec 22, 2022	12.73	12.79	12.24	12.40
5380	NYSE	FRO	Wed, Dec 21, 2022	13.22	13.23	12.76	12.79
5379	NYSE	FRO	Tue, Dec 20, 2022	12.93	13.31	12.84	13.10
5378	NYSE	FRO	Mon, Dec 19, 2022	13.49	13.51	12.82	12.90
5377	NYSE	FRO	Fri, Dec 16, 2022	13.64	13.70	13.32	13.53
5376	NYSE	FRO	Thu, Dec 15, 2022	13.58	14.12	13.51	13.83
5375	NYSE	FRO	Wed, Dec 14, 2022	14.09	14.18	13.31	13.56
5374	NYSE	FRO	Tue, Dec 13, 2022	14.27	14.29	13.85	13.98
5373	NYSE	FRO	Mon, Dec 12, 2022	13.73	14.33	13.67	14.23
5372	NYSE	FRO	Fri, Dec 9, 2022	12.97	13.11	12.77	12.83
5371	NYSE	FRO	Thu, Dec 8, 2022	12.75	13.33	12.64	13.02
5370	NYSE	FRO	Wed, Dec 7, 2022	13.00	13.04	12.10	12.31
5369	NYSE	FRO	Tue, Dec 6, 2022	13.79	13.90	13.03	13.13
5368	NYSE	FRO	Mon, Dec 5, 2022	14.64	14.85	13.87	13.92
5367	NYSE	FRO	Fri, Dec 2, 2022	13.62	14.52	13.45	14.42
5366	NYSE	FRO	Thu, Dec 1, 2022	13.66	13.84	13.45	13.69
5365	NYSE	FRO	Wed, Nov 30, 2022	13.49	13.84	13.34	13.83
5364	NYSE	FRO	Tue, Nov 29, 2022	13.13	13.39	12.87	12.94
5363	NYSE	FRO	Mon, Nov 28, 2022	13.41	13.41	12.92	12.97
5362	NYSE	FRO	Fri, Nov 25, 2022	13.45	13.84	13.17	13.76
5361	NYSE	FRO	Wed, Nov 23, 2022	14.18	14.50	13.81	13.84
5360	NYSE	FRO	Tue, Nov 22, 2022	14.51	14.58	14.06	14.18
5359	NYSE	FRO	Mon, Nov 21, 2022	14.53	14.75	14.03	14.43
5358	NYSE	FRO	Fri, Nov 18, 2022	14.02	14.39	13.96	14.30
5357	NYSE	FRO	Thu, Nov 17, 2022	13.81	14.56	13.76	14.36
5356	NYSE	FRO	Wed, Nov 16, 2022	14.21	14.41	14.02	14.04
5355	NYSE	FRO	Tue, Nov 15, 2022	13.87	14.33	13.51	14.17
5354	NYSE	FRO	Mon, Nov 14, 2022	13.58	13.84	13.53	13.55
5353	NYSE	FRO	Fri, Nov 11, 2022	13.49	13.75	13.07	13.40
5352	NYSE	FRO	Thu, Nov 10, 2022	13.51	13.55	12.96	13.18
5351	NYSE	FRO	Wed, Nov 9, 2022	13.96	14.11	13.29	13.33
5350	NYSE	FRO	Tue, Nov 8, 2022	13.53	14.08	13.47	13.98
5349	NYSE	FRO	Mon, Nov 7, 2022	13.77	13.89	13.52	13.60
5348	NYSE	FRO	Fri, Nov 4, 2022	13.63	13.84	13.31	13.67
5347	NYSE	FRO	Thu, Nov 3, 2022	13.06	13.39	12.96	13.15
5346	NYSE	FRO	Wed, Nov 2, 2022	13.27	13.63	13.06	13.13
5345	NYSE	FRO	Tue, Nov 1, 2022	12.95	13.40	12.90	13.22
5344	NYSE	FRO	Mon, Oct 31, 2022	12.29	12.61	12.13	12.56
5343	NYSE	FRO	Fri, Oct 28, 2022	12.76	12.79	12.33	12.47
5342	NYSE	FRO	Thu, Oct 27, 2022	12.96	13.07	12.70	12.78
5341	NYSE	FRO	Wed, Oct 26, 2022	12.90	13.10	12.84	12.90
5340	NYSE	FRO	Tue, Oct 25, 2022	12.58	12.81	12.48	12.79
5339	NYSE	FRO	Mon, Oct 24, 2022	12.84	12.85	12.54	12.72
5338	NYSE	FRO	Fri, Oct 21, 2022	12.12	12.45	11.99	12.44
5337	NYSE	FRO	Thu, Oct 20, 2022	12.47	12.50	12.06	12.16
5336	NYSE	FRO	Wed, Oct 19, 2022	12.44	12.49	12.04	12.45
5335	NYSE	FRO	Tue, Oct 18, 2022	12.78	12.94	12.61	12.79
5334	NYSE	FRO	Mon, Oct 17, 2022	12.12	12.52	11.97	12.49
5333	NYSE	FRO	Fri, Oct 14, 2022	11.55	11.96	11.45	11.92
5332	NYSE	FRO	Thu, Oct 13, 2022	10.67	11.40	10.64	11.36
5331	NYSE	FRO	Wed, Oct 12, 2022	10.54	10.90	10.36	10.81
5330	NYSE	FRO	Tue, Oct 11, 2022	10.64	10.74	10.32	10.54
5329	NYSE	FRO	Mon, Oct 10, 2022	10.96	11.17	10.83	10.84
5328	NYSE	FRO	Fri, Oct 7, 2022	10.75	11.07	10.63	10.89
5327	NYSE	FRO	Thu, Oct 6, 2022	10.56	11.03	10.46	10.78
5326	NYSE	FRO	Wed, Oct 5, 2022	10.27	10.46	10.10	10.33
5325	NYSE	FRO	Tue, Oct 4, 2022	10.82	10.85	10.53	10.65
5324	NYSE	FRO	Mon, Oct 3, 2022	10.86	10.95	10.57	10.83
5323	NYSE	FRO	Fri, Sep 30, 2022	11.07	11.26	10.92	10.93
5322	NYSE	FRO	Thu, Sep 29, 2022	11.41	11.53	10.58	10.83
5321	NYSE	FRO	Wed, Sep 28, 2022	11.45	11.72	11.16	11.65
5320	NYSE	FRO	Tue, Sep 27, 2022	11.95	12.05	11.54	11.73
5319	NYSE	FRO	Mon, Sep 26, 2022	11.91	12.40	11.82	11.92
5318	NYSE	FRO	Fri, Sep 23, 2022	12.36	12.37	11.79	12.11
5317	NYSE	FRO	Thu, Sep 22, 2022	13.16	13.53	12.83	12.90
5316	NYSE	FRO	Wed, Sep 21, 2022	13.48	13.51	13.10	13.16
5315	NYSE	FRO	Tue, Sep 20, 2022	13.47	13.63	13.20	13.46
5314	NYSE	FRO	Mon, Sep 19, 2022	12.27	13.85	12.26	13.74
5313	NYSE	FRO	Fri, Sep 16, 2022	12.75	12.84	12.35	12.79
5312	NYSE	FRO	Thu, Sep 15, 2022	12.85	13.00	12.68	12.90
5311	NYSE	FRO	Wed, Sep 14, 2022	12.89	13.49	12.89	13.12
5310	NYSE	FRO	Tue, Sep 13, 2022	12.64	12.84	12.55	12.59
5309	NYSE	FRO	Mon, Sep 12, 2022	12.76	12.92	12.54	12.92
5308	NYSE	FRO	Fri, Sep 9, 2022	12.56	13.04	12.55	12.78
5307	NYSE	FRO	Thu, Sep 8, 2022	11.90	12.30	11.67	12.18
5306	NYSE	FRO	Wed, Sep 7, 2022	12.24	12.41	11.99	12.05
5305	NYSE	FRO	Tue, Sep 6, 2022	12.10	13.04	12.05	12.99
5304	NYSE	FRO	Fri, Sep 2, 2022	11.91	12.01	11.73	11.92
5303	NYSE	FRO	Thu, Sep 1, 2022	11.72	11.88	11.55	11.66
5302	NYSE	FRO	Wed, Aug 31, 2022	11.50	11.93	11.38	11.86
5301	NYSE	FRO	Tue, Aug 30, 2022	12.00	12.05	11.55	11.84
5300	NYSE	FRO	Mon, Aug 29, 2022	11.93	12.55	11.86	12.43
5299	NYSE	FRO	Fri, Aug 26, 2022	11.85	11.96	11.53	11.89
5298	NYSE	FRO	Thu, Aug 25, 2022	12.25	12.35	11.67	11.76
5297	NYSE	FRO	Wed, Aug 24, 2022	11.96	12.19	11.82	12.00
5296	NYSE	FRO	Tue, Aug 23, 2022	11.78	11.91	11.55	11.61
5295	NYSE	FRO	Mon, Aug 22, 2022	11.78	12.11	11.75	11.76
5294	NYSE	FRO	Fri, Aug 19, 2022	11.84	11.96	11.72	11.73
5293	NYSE	FRO	Thu, Aug 18, 2022	12.02	12.14	11.83	12.01
5292	NYSE	FRO	Wed, Aug 17, 2022	11.58	12.57	11.58	12.22
5291	NYSE	FRO	Tue, Aug 16, 2022	11.37	11.52	11.22	11.44
5290	NYSE	FRO	Mon, Aug 15, 2022	11.04	11.32	10.83	11.25
5289	NYSE	FRO	Fri, Aug 12, 2022	11.38	11.49	11.23	11.38
5288	NYSE	FRO	Thu, Aug 11, 2022	11.30	11.61	11.28	11.45
5287	NYSE	FRO	Wed, Aug 10, 2022	11.04	11.10	10.81	10.93
5286	NYSE	FRO	Tue, Aug 9, 2022	10.97	11.21	10.95	11.14
5285	NYSE	FRO	Mon, Aug 8, 2022	10.55	10.97	10.49	10.86
5284	NYSE	FRO	Fri, Aug 5, 2022	10.04	10.64	10.04	10.49
5283	NYSE	FRO	Thu, Aug 4, 2022	10.09	10.42	10.00	10.24
5282	NYSE	FRO	Wed, Aug 3, 2022	10.40	10.49	10.16	10.31
5281	NYSE	FRO	Tue, Aug 2, 2022	10.43	10.55	10.22	10.35
5280	NYSE	FRO	Mon, Aug 1, 2022	9.82	10.28	9.80	10.11
5279	NYSE	FRO	Fri, Jul 29, 2022	9.48	9.63	9.39	9.59
5278	NYSE	FRO	Thu, Jul 28, 2022	9.82	9.82	9.35	9.48
5277	NYSE	FRO	Wed, Jul 27, 2022	9.49	9.95	9.47	9.93
5276	NYSE	FRO	Tue, Jul 26, 2022	9.51	9.52	9.24	9.34
5275	NYSE	FRO	Mon, Jul 25, 2022	9.24	9.48	9.12	9.39
5274	NYSE	FRO	Fri, Jul 22, 2022	9.45	9.47	9.11	9.17
5273	NYSE	FRO	Thu, Jul 21, 2022	9.26	9.49	9.13	9.48
5272	NYSE	FRO	Wed, Jul 20, 2022	9.35	9.45	9.23	9.43
5271	NYSE	FRO	Tue, Jul 19, 2022	9.13	9.50	9.09	9.50
5270	NYSE	FRO	Mon, Jul 18, 2022	9.04	9.34	9.03	9.23
5269	NYSE	FRO	Fri, Jul 15, 2022	8.70	8.89	8.46	8.89
5268	NYSE	FRO	Thu, Jul 14, 2022	8.37	8.52	8.24	8.49
5267	NYSE	FRO	Wed, Jul 13, 2022	8.31	8.65	8.24	8.55
5266	NYSE	FRO	Tue, Jul 12, 2022	8.10	8.32	8.02	8.22
5265	NYSE	FRO	Mon, Jul 11, 2022	8.23	8.27	7.99	8.09
5264	NYSE	FRO	Fri, Jul 8, 2022	8.41	8.48	8.19	8.34
5263	NYSE	FRO	Thu, Jul 7, 2022	8.27	8.71	8.27	8.37
5262	NYSE	FRO	Wed, Jul 6, 2022	8.42	8.48	7.51	8.17
5261	NYSE	FRO	Tue, Jul 5, 2022	8.77	8.84	8.61	8.84
5260	NYSE	FRO	Fri, Jul 1, 2022	8.68	9.08	8.56	9.02
5259	NYSE	FRO	Thu, Jun 30, 2022	8.97	9.06	8.80	8.86
5258	NYSE	FRO	Wed, Jun 29, 2022	9.52	9.57	9.10	9.13
5257	NYSE	FRO	Tue, Jun 28, 2022	9.46	9.54	9.21	9.37
5256	NYSE	FRO	Mon, Jun 27, 2022	9.27	9.51	9.20	9.46
5255	NYSE	FRO	Fri, Jun 24, 2022	8.81	9.16	8.70	8.98
5254	NYSE	FRO	Thu, Jun 23, 2022	8.83	8.93	8.43	8.62
5253	NYSE	FRO	Wed, Jun 22, 2022	8.86	9.00	8.64	8.72
5252	NYSE	FRO	Tue, Jun 21, 2022	8.72	9.20	8.65	9.04
5251	NYSE	FRO	Fri, Jun 17, 2022	8.66	8.80	8.31	8.34
5250	NYSE	FRO	Thu, Jun 16, 2022	8.59	8.78	8.45	8.54
5249	NYSE	FRO	Wed, Jun 15, 2022	8.76	8.96	8.64	8.85
5248	NYSE	FRO	Tue, Jun 14, 2022	8.70	8.99	8.70	8.74
5247	NYSE	FRO	Mon, Jun 13, 2022	8.99	9.07	8.65	8.77
5246	NYSE	FRO	Fri, Jun 10, 2022	8.98	9.46	8.98	9.32
5245	NYSE	FRO	Thu, Jun 9, 2022	9.53	9.62	9.29	9.29
5244	NYSE	FRO	Wed, Jun 8, 2022	10.04	10.10	9.77	10.02
5243	NYSE	FRO	Tue, Jun 7, 2022	10.00	10.50	9.90	10.40
5242	NYSE	FRO	Mon, Jun 6, 2022	10.40	10.53	10.14	10.38
5241	NYSE	FRO	Fri, Jun 3, 2022	10.13	10.40	10.01	10.40
5240	NYSE	FRO	Thu, Jun 2, 2022	10.38	10.57	10.08	10.19
5239	NYSE	FRO	Wed, Jun 1, 2022	9.70	10.15	9.63	10.12
5238	NYSE	FRO	Tue, May 31, 2022	9.94	10.07	9.54	9.68
5237	NYSE	FRO	Fri, May 27, 2022	10.93	11.57	10.80	11.43
5236	NYSE	FRO	Thu, May 26, 2022	10.50	11.00	10.49	10.85
5235	NYSE	FRO	Wed, May 25, 2022	9.69	10.50	9.67	10.50
5234	NYSE	FRO	Tue, May 24, 2022	9.18	9.63	9.07	9.59
5233	NYSE	FRO	Mon, May 23, 2022	8.81	9.09	8.64	9.00
5232	NYSE	FRO	Fri, May 20, 2022	8.83	8.91	8.59	8.74
5231	NYSE	FRO	Thu, May 19, 2022	8.65	8.99	8.59	8.85
5230	NYSE	FRO	Wed, May 18, 2022	8.57	8.81	8.48	8.60
5229	NYSE	FRO	Tue, May 17, 2022	8.66	8.67	8.19	8.22
5228	NYSE	FRO	Mon, May 16, 2022	8.25	8.64	8.20	8.58
5227	NYSE	FRO	Fri, May 13, 2022	7.85	8.11	7.83	7.99
5226	NYSE	FRO	Thu, May 12, 2022	7.78	7.78	7.48	7.66
5225	NYSE	FRO	Wed, May 11, 2022	8.06	8.24	7.85	7.86
5224	NYSE	FRO	Tue, May 10, 2022	7.79	8.00	7.63	7.91
5223	NYSE	FRO	Mon, May 9, 2022	8.44	8.44	7.54	7.62
5222	NYSE	FRO	Fri, May 6, 2022	8.89	8.91	8.58	8.76
5221	NYSE	FRO	Thu, May 5, 2022	8.92	8.98	8.44	8.61
5220	NYSE	FRO	Wed, May 4, 2022	8.86	8.93	8.51	8.79
5219	NYSE	FRO	Tue, May 3, 2022	8.39	8.65	8.34	8.45
5218	NYSE	FRO	Mon, May 2, 2022	8.29	8.41	8.09	8.22
5217	NYSE	FRO	Fri, Apr 29, 2022	8.51	8.58	8.29	8.33
5216	NYSE	FRO	Thu, Apr 28, 2022	8.48	8.60	8.25	8.55
5215	NYSE	FRO	Wed, Apr 27, 2022	8.32	8.54	8.21	8.49
5214	NYSE	FRO	Tue, Apr 26, 2022	8.17	8.46	8.08	8.30
5213	NYSE	FRO	Mon, Apr 25, 2022	8.31	8.36	8.05	8.25
5212	NYSE	FRO	Fri, Apr 22, 2022	8.75	8.94	8.53	8.61
5211	NYSE	FRO	Thu, Apr 21, 2022	8.97	9.12	8.59	8.62
5210	NYSE	FRO	Wed, Apr 20, 2022	9.00	9.00	8.70	8.88
5209	NYSE	FRO	Tue, Apr 19, 2022	9.21	9.21	8.95	8.98
5208	NYSE	FRO	Mon, Apr 18, 2022	9.59	9.59	9.16	9.34
5207	NYSE	FRO	Thu, Apr 14, 2022	9.33	9.52	9.26	9.46
5206	NYSE	FRO	Wed, Apr 13, 2022	9.32	9.44	9.16	9.36
5205	NYSE	FRO	Tue, Apr 12, 2022	9.50	9.51	9.24	9.29
5204	NYSE	FRO	Mon, Apr 11, 2022	9.67	9.71	9.31	9.38
5203	NYSE	FRO	Fri, Apr 8, 2022	9.17	9.84	9.12	9.81
5202	NYSE	FRO	Thu, Apr 7, 2022	9.01	9.12	8.38	8.73
5201	NYSE	FRO	Wed, Apr 6, 2022	9.62	9.88	9.36	9.45
5200	NYSE	FRO	Tue, Apr 5, 2022	9.42	9.67	9.21	9.28
5199	NYSE	FRO	Mon, Apr 4, 2022	9.29	9.59	9.27	9.46
5198	NYSE	FRO	Fri, Apr 1, 2022	9.04	9.28	9.02	9.18
5197	NYSE	FRO	Thu, Mar 31, 2022	8.71	8.93	8.71	8.80
5196	NYSE	FRO	Wed, Mar 30, 2022	8.54	8.88	8.52	8.76
5195	NYSE	FRO	Tue, Mar 29, 2022	8.20	8.44	7.94	8.35
5194	NYSE	FRO	Mon, Mar 28, 2022	8.68	8.68	8.36	8.44
5193	NYSE	FRO	Fri, Mar 25, 2022	8.20	8.74	8.19	8.72
5192	NYSE	FRO	Thu, Mar 24, 2022	8.55	8.55	8.19	8.27
5191	NYSE	FRO	Wed, Mar 23, 2022	8.47	8.60	8.44	8.52
5190	NYSE	FRO	Tue, Mar 22, 2022	8.48	8.58	8.42	8.51
5189	NYSE	FRO	Mon, Mar 21, 2022	8.32	8.64	8.30	8.52
5188	NYSE	FRO	Fri, Mar 18, 2022	8.61	8.70	8.46	8.68
5187	NYSE	FRO	Thu, Mar 17, 2022	8.59	8.72	8.54	8.61
5186	NYSE	FRO	Wed, Mar 16, 2022	8.44	8.60	8.31	8.45
5185	NYSE	FRO	Tue, Mar 15, 2022	8.09	8.32	7.97	8.21
5184	NYSE	FRO	Mon, Mar 14, 2022	8.26	8.28	7.96	8.04
5183	NYSE	FRO	Fri, Mar 11, 2022	8.59	8.66	8.28	8.28
5182	NYSE	FRO	Thu, Mar 10, 2022	8.71	8.94	8.66	8.71
5181	NYSE	FRO	Wed, Mar 9, 2022	9.02	9.04	8.73	8.80
5180	NYSE	FRO	Tue, Mar 8, 2022	9.75	9.80	9.19	9.39
5179	NYSE	FRO	Mon, Mar 7, 2022	9.27	10.43	9.24	10.33
5178	NYSE	FRO	Fri, Mar 4, 2022	8.99	9.46	8.98	9.44
5177	NYSE	FRO	Thu, Mar 3, 2022	9.23	9.25	8.90	9.12
5176	NYSE	FRO	Wed, Mar 2, 2022	9.21	9.24	8.92	9.16
5175	NYSE	FRO	Tue, Mar 1, 2022	9.80	9.94	9.37	9.53
5174	NYSE	FRO	Mon, Feb 28, 2022	9.45	9.57	9.20	9.41
5173	NYSE	FRO	Fri, Feb 25, 2022	8.81	9.11	8.75	9.06
5172	NYSE	FRO	Thu, Feb 24, 2022	8.46	8.98	8.34	8.98
5171	NYSE	FRO	Wed, Feb 23, 2022	8.37	8.77	8.37	8.51
5170	NYSE	FRO	Tue, Feb 22, 2022	8.31	8.49	8.21	8.46
5169	NYSE	FRO	Fri, Feb 18, 2022	8.20	8.32	7.99	8.06
5168	NYSE	FRO	Thu, Feb 17, 2022	7.85	8.39	7.82	8.23
5167	NYSE	FRO	Wed, Feb 16, 2022	7.56	7.71	7.53	7.70
5166	NYSE	FRO	Tue, Feb 15, 2022	7.49	7.63	7.44	7.59
5165	NYSE	FRO	Mon, Feb 14, 2022	7.54	7.63	7.38	7.52
5164	NYSE	FRO	Fri, Feb 11, 2022	7.39	7.74	7.39	7.61
5163	NYSE	FRO	Thu, Feb 10, 2022	7.23	7.54	7.21	7.38
5162	NYSE	FRO	Wed, Feb 9, 2022	7.04	7.24	7.03	7.21
5161	NYSE	FRO	Tue, Feb 8, 2022	7.09	7.18	7.02	7.10
5160	NYSE	FRO	Mon, Feb 7, 2022	6.90	7.18	6.90	7.12
5159	NYSE	FRO	Fri, Feb 4, 2022	6.75	6.96	6.68	6.92
5158	NYSE	FRO	Thu, Feb 3, 2022	6.70	6.77	6.61	6.62
5157	NYSE	FRO	Wed, Feb 2, 2022	7.00	7.08	6.80	6.89
5156	NYSE	FRO	Tue, Feb 1, 2022	6.57	6.87	6.55	6.80
5155	NYSE	FRO	Mon, Jan 31, 2022	6.50	6.62	6.40	6.57
5154	NYSE	FRO	Fri, Jan 28, 2022	6.65	6.70	6.43	6.63
5153	NYSE	FRO	Thu, Jan 27, 2022	6.63	6.79	6.51	6.59
5152	NYSE	FRO	Wed, Jan 26, 2022	6.67	6.73	6.46	6.51
5151	NYSE	FRO	Tue, Jan 25, 2022	6.31	6.60	6.23	6.56
5150	NYSE	FRO	Mon, Jan 24, 2022	6.20	6.45	6.10	6.43
5149	NYSE	FRO	Fri, Jan 21, 2022	6.68	6.71	6.48	6.50
5148	NYSE	FRO	Thu, Jan 20, 2022	7.03	7.08	6.78	6.81
5147	NYSE	FRO	Wed, Jan 19, 2022	7.24	7.24	7.07	7.08
5146	NYSE	FRO	Tue, Jan 18, 2022	7.33	7.39	7.21	7.24
5145	NYSE	FRO	Fri, Jan 14, 2022	7.46	7.59	7.46	7.55
5144	NYSE	FRO	Thu, Jan 13, 2022	7.68	7.72	7.58	7.62
5143	NYSE	FRO	Wed, Jan 12, 2022	7.82	7.88	7.73	7.82
5142	NYSE	FRO	Tue, Jan 11, 2022	7.52	7.83	7.49	7.77
5141	NYSE	FRO	Mon, Jan 10, 2022	7.31	7.46	7.22	7.43
5140	NYSE	FRO	Fri, Jan 7, 2022	7.43	7.53	7.38	7.48
5139	NYSE	FRO	Thu, Jan 6, 2022	7.55	7.64	7.33	7.35
5138	NYSE	FRO	Wed, Jan 5, 2022	7.49	7.58	7.24	7.27
5137	NYSE	FRO	Tue, Jan 4, 2022	7.68	7.70	7.42	7.45
5136	NYSE	FRO	Mon, Jan 3, 2022	7.54	7.67	7.45	7.57
5135	NYSE	FRO	Fri, Dec 31, 2021	7.00	7.11	6.97	7.07
5134	NYSE	FRO	Thu, Dec 30, 2021	7.10	7.17	7.04	7.05
5133	NYSE	FRO	Wed, Dec 29, 2021	7.14	7.15	6.95	6.98
5132	NYSE	FRO	Tue, Dec 28, 2021	7.27	7.35	7.17	7.18
5131	NYSE	FRO	Mon, Dec 27, 2021	7.26	7.28	7.03	7.06
5130	NYSE	FRO	Thu, Dec 23, 2021	7.13	7.18	7.03	7.08
5129	NYSE	FRO	Wed, Dec 22, 2021	7.08	7.15	6.99	7.11
5128	NYSE	FRO	Tue, Dec 21, 2021	6.82	6.94	6.77	6.83
5127	NYSE	FRO	Mon, Dec 20, 2021	6.65	6.85	6.59	6.82
5126	NYSE	FRO	Fri, Dec 17, 2021	6.76	6.91	6.63	6.69
5125	NYSE	FRO	Thu, Dec 16, 2021	6.72	6.83	6.60	6.72
5124	NYSE	FRO	Wed, Dec 15, 2021	6.62	6.67	6.39	6.62
5123	NYSE	FRO	Tue, Dec 14, 2021	6.56	6.78	6.56	6.61
5122	NYSE	FRO	Mon, Dec 13, 2021	6.95	6.98	6.85	6.85
5121	NYSE	FRO	Fri, Dec 10, 2021	7.08	7.15	7.03	7.12
5120	NYSE	FRO	Thu, Dec 9, 2021	7.06	7.25	6.98	7.10
5119	NYSE	FRO	Wed, Dec 8, 2021	7.22	7.51	7.12	7.41
5118	NYSE	FRO	Tue, Dec 7, 2021	7.05	7.29	7.03	7.26
5117	NYSE	FRO	Mon, Dec 6, 2021	6.70	6.90	6.59	6.89
5116	NYSE	FRO	Fri, Dec 3, 2021	6.80	6.82	6.58	6.61
5115	NYSE	FRO	Thu, Dec 2, 2021	6.77	6.92	6.71	6.84
5114	NYSE	FRO	Wed, Dec 1, 2021	6.92	6.94	6.41	6.41
5113	NYSE	FRO	Tue, Nov 30, 2021	6.61	6.89	6.61	6.85
5112	NYSE	FRO	Mon, Nov 29, 2021	6.75	6.83	6.56	6.63
5111	NYSE	FRO	Fri, Nov 26, 2021	6.87	6.94	6.63	6.80
5110	NYSE	FRO	Wed, Nov 24, 2021	6.98	7.24	6.98	7.21
5109	NYSE	FRO	Tue, Nov 23, 2021	7.00	7.11	6.90	7.03
5108	NYSE	FRO	Mon, Nov 22, 2021	7.16	7.33	7.11	7.11
5107	NYSE	FRO	Fri, Nov 19, 2021	7.30	7.38	7.19	7.25
5106	NYSE	FRO	Thu, Nov 18, 2021	7.47	7.54	7.37	7.45
5105	NYSE	FRO	Wed, Nov 17, 2021	7.63	7.77	7.55	7.60
5104	NYSE	FRO	Tue, Nov 16, 2021	7.85	7.87	7.67	7.72
5103	NYSE	FRO	Mon, Nov 15, 2021	8.20	8.23	7.99	7.99
5102	NYSE	FRO	Fri, Nov 12, 2021	8.36	8.46	8.29	8.41
5101	NYSE	FRO	Thu, Nov 11, 2021	8.30	8.52	8.28	8.47
5100	NYSE	FRO	Wed, Nov 10, 2021	8.40	8.45	8.23	8.28
5099	NYSE	FRO	Tue, Nov 9, 2021	8.49	8.50	8.34	8.46
5098	NYSE	FRO	Mon, Nov 8, 2021	8.48	8.63	8.46	8.49
5097	NYSE	FRO	Fri, Nov 5, 2021	8.79	8.81	8.59	8.62
5096	NYSE	FRO	Thu, Nov 4, 2021	9.20	9.25	8.88	8.98
5095	NYSE	FRO	Wed, Nov 3, 2021	8.88	9.13	8.85	9.07
5094	NYSE	FRO	Tue, Nov 2, 2021	9.16	9.17	8.86	8.95
5093	NYSE	FRO	Mon, Nov 1, 2021	8.95	9.18	8.89	9.13
5092	NYSE	FRO	Fri, Oct 29, 2021	9.01	9.05	8.81	8.81
5091	NYSE	FRO	Thu, Oct 28, 2021	8.95	9.00	8.83	8.95
5090	NYSE	FRO	Wed, Oct 27, 2021	9.10	9.38	8.91	9.00
5089	NYSE	FRO	Tue, Oct 26, 2021	9.46	9.48	9.07	9.13
5088	NYSE	FRO	Mon, Oct 25, 2021	9.33	9.42	9.19	9.32
5087	NYSE	FRO	Fri, Oct 22, 2021	9.34	9.38	9.08	9.27
5086	NYSE	FRO	Thu, Oct 21, 2021	9.52	9.53	9.07	9.21
5085	NYSE	FRO	Wed, Oct 20, 2021	9.58	9.58	9.30	9.49
5084	NYSE	FRO	Tue, Oct 19, 2021	9.55	9.72	9.45	9.64
5083	NYSE	FRO	Mon, Oct 18, 2021	9.08	9.27	8.99	9.18
5082	NYSE	FRO	Fri, Oct 15, 2021	9.14	9.19	9.00	9.02
5081	NYSE	FRO	Thu, Oct 14, 2021	9.03	9.12	8.76	8.85
5080	NYSE	FRO	Wed, Oct 13, 2021	8.74	8.78	8.59	8.65
5079	NYSE	FRO	Tue, Oct 12, 2021	9.09	9.15	8.95	8.96
5078	NYSE	FRO	Mon, Oct 11, 2021	9.06	9.16	8.97	9.05
5077	NYSE	FRO	Fri, Oct 8, 2021	9.20	9.24	8.74	8.84
5076	NYSE	FRO	Thu, Oct 7, 2021	9.25	9.34	9.01	9.10
5075	NYSE	FRO	Wed, Oct 6, 2021	9.16	9.24	9.03	9.16
5074	NYSE	FRO	Tue, Oct 5, 2021	9.20	9.49	9.07	9.31
5073	NYSE	FRO	Mon, Oct 4, 2021	9.52	9.54	9.17	9.20
5072	NYSE	FRO	Fri, Oct 1, 2021	9.75	9.86	9.37	9.65
5071	NYSE	FRO	Thu, Sep 30, 2021	9.07	9.45	9.05	9.37
5070	NYSE	FRO	Wed, Sep 29, 2021	8.80	9.12	8.74	9.03
5069	NYSE	FRO	Tue, Sep 28, 2021	8.92	8.97	8.62	8.77
5068	NYSE	FRO	Mon, Sep 27, 2021	8.90	9.12	8.84	8.88
5067	NYSE	FRO	Fri, Sep 24, 2021	8.23	8.56	8.21	8.45
5066	NYSE	FRO	Thu, Sep 23, 2021	8.18	8.18	8.00	8.10
5065	NYSE	FRO	Wed, Sep 22, 2021	8.15	8.35	8.15	8.18
5064	NYSE	FRO	Tue, Sep 21, 2021	7.84	7.90	7.69	7.76
5063	NYSE	FRO	Mon, Sep 20, 2021	7.61	7.62	7.34	7.38
5062	NYSE	FRO	Fri, Sep 17, 2021	8.21	8.23	7.95	7.95
5061	NYSE	FRO	Thu, Sep 16, 2021	8.06	8.09	7.86	7.93
5060	NYSE	FRO	Wed, Sep 15, 2021	7.85	8.05	7.84	7.91
5059	NYSE	FRO	Tue, Sep 14, 2021	8.04	8.05	7.67	7.72
5058	NYSE	FRO	Mon, Sep 13, 2021	7.85	7.90	7.73	7.77
5057	NYSE	FRO	Fri, Sep 10, 2021	8.09	8.13	7.78	7.80
5056	NYSE	FRO	Thu, Sep 9, 2021	8.20	8.34	8.03	8.04
5055	NYSE	FRO	Wed, Sep 8, 2021	7.89	7.93	7.66	7.74
5054	NYSE	FRO	Tue, Sep 7, 2021	7.86	8.17	7.82	7.89
5053	NYSE	FRO	Fri, Sep 3, 2021	7.70	7.92	7.58	7.67
5052	NYSE	FRO	Thu, Sep 2, 2021	7.80	7.93	7.67	7.77
5051	NYSE	FRO	Wed, Sep 1, 2021	7.51	7.69	7.50	7.62
5050	NYSE	FRO	Tue, Aug 31, 2021	7.13	7.22	7.04	7.22
5049	NYSE	FRO	Mon, Aug 30, 2021	7.44	7.49	7.20	7.28
5048	NYSE	FRO	Fri, Aug 27, 2021	7.32	7.45	7.25	7.37
5047	NYSE	FRO	Thu, Aug 26, 2021	7.48	7.73	7.42	7.61
5046	NYSE	FRO	Wed, Aug 25, 2021	7.52	7.61	7.44	7.51
5045	NYSE	FRO	Tue, Aug 24, 2021	7.47	7.58	7.35	7.53
5044	NYSE	FRO	Mon, Aug 23, 2021	7.40	7.44	7.33	7.44
5043	NYSE	FRO	Fri, Aug 20, 2021	7.25	7.30	7.14	7.24
5042	NYSE	FRO	Thu, Aug 19, 2021	7.49	7.50	7.12	7.28
5041	NYSE	FRO	Wed, Aug 18, 2021	7.51	7.62	7.44	7.53
5040	NYSE	FRO	Tue, Aug 17, 2021	7.39	7.61	7.39	7.49
5039	NYSE	FRO	Mon, Aug 16, 2021	7.32	7.45	7.26	7.40
5038	NYSE	FRO	Fri, Aug 13, 2021	7.49	7.49	7.34	7.40
5037	NYSE	FRO	Thu, Aug 12, 2021	7.62	7.62	7.40	7.49
5036	NYSE	FRO	Wed, Aug 11, 2021	7.58	7.71	7.52	7.65
5035	NYSE	FRO	Tue, Aug 10, 2021	7.14	7.32	7.06	7.25
5034	NYSE	FRO	Mon, Aug 9, 2021	7.44	7.44	7.20	7.25
5033	NYSE	FRO	Fri, Aug 6, 2021	7.52	7.60	7.48	7.58
5032	NYSE	FRO	Thu, Aug 5, 2021	7.58	7.61	7.46	7.49
5031	NYSE	FRO	Wed, Aug 4, 2021	7.69	7.74	7.52	7.59
5030	NYSE	FRO	Tue, Aug 3, 2021	7.84	7.86	7.66	7.84
5029	NYSE	FRO	Mon, Aug 2, 2021	8.02	8.15	7.89	7.92
5028	NYSE	FRO	Fri, Jul 30, 2021	8.04	8.08	7.91	7.96
5027	NYSE	FRO	Thu, Jul 29, 2021	8.10	8.14	7.98	7.98
5026	NYSE	FRO	Wed, Jul 28, 2021	7.92	8.03	7.87	7.96
5025	NYSE	FRO	Tue, Jul 27, 2021	8.02	8.02	7.78	7.90
5024	NYSE	FRO	Mon, Jul 26, 2021	8.15	8.29	8.05	8.14
5023	NYSE	FRO	Fri, Jul 23, 2021	8.16	8.16	7.91	8.03
5022	NYSE	FRO	Thu, Jul 22, 2021	8.24	8.26	7.99	8.04
5021	NYSE	FRO	Wed, Jul 21, 2021	7.94	8.28	7.94	8.26
5020	NYSE	FRO	Tue, Jul 20, 2021	7.73	7.88	7.59	7.83
5019	NYSE	FRO	Mon, Jul 19, 2021	7.73	7.84	7.62	7.73
5018	NYSE	FRO	Fri, Jul 16, 2021	8.29	8.29	7.88	7.93
5017	NYSE	FRO	Thu, Jul 15, 2021	8.16	8.22	8.04	8.15
5016	NYSE	FRO	Wed, Jul 14, 2021	8.51	8.62	8.25	8.34
5015	NYSE	FRO	Tue, Jul 13, 2021	8.49	8.49	8.17	8.17
5014	NYSE	FRO	Mon, Jul 12, 2021	8.57	8.65	8.48	8.60
5013	NYSE	FRO	Fri, Jul 9, 2021	8.64	8.71	8.57	8.68
5012	NYSE	FRO	Thu, Jul 8, 2021	8.59	8.68	8.46	8.56
5011	NYSE	FRO	Wed, Jul 7, 2021	9.10	9.18	8.65	8.75
5010	NYSE	FRO	Tue, Jul 6, 2021	9.20	9.21	8.82	8.87
5009	NYSE	FRO	Fri, Jul 2, 2021	9.06	9.14	8.86	8.93
5008	NYSE	FRO	Thu, Jul 1, 2021	9.08	9.10	8.64	8.70
5007	NYSE	FRO	Wed, Jun 30, 2021	8.84	9.17	8.84	9.00
5006	NYSE	FRO	Tue, Jun 29, 2021	8.60	8.74	8.56	8.59
5005	NYSE	FRO	Mon, Jun 28, 2021	8.88	8.90	8.51	8.60
5004	NYSE	FRO	Fri, Jun 25, 2021	8.99	9.00	8.84	8.84
5003	NYSE	FRO	Thu, Jun 24, 2021	8.70	8.85	8.68	8.80
5002	NYSE	FRO	Wed, Jun 23, 2021	8.78	8.83	8.66	8.70
5001	NYSE	FRO	Tue, Jun 22, 2021	8.50	8.56	8.40	8.55
5000	NYSE	FRO	Mon, Jun 21, 2021	8.26	8.55	8.25	8.51
4999	NYSE	FRO	Fri, Jun 18, 2021	8.28	8.34	8.18	8.18
4998	NYSE	FRO	Thu, Jun 17, 2021	8.69	8.72	8.28	8.49
4997	NYSE	FRO	Wed, Jun 16, 2021	8.63	8.83	8.57	8.75
4996	NYSE	FRO	Tue, Jun 15, 2021	8.68	8.73	8.52	8.68
4995	NYSE	FRO	Mon, Jun 14, 2021	8.85	8.88	8.65	8.73
4994	NYSE	FRO	Fri, Jun 11, 2021	8.80	8.93	8.80	8.87
4993	NYSE	FRO	Thu, Jun 10, 2021	8.55	8.84	8.55	8.79
4992	NYSE	FRO	Wed, Jun 9, 2021	8.48	8.64	8.38	8.54
4991	NYSE	FRO	Tue, Jun 8, 2021	8.55	8.63	8.46	8.56
4990	NYSE	FRO	Mon, Jun 7, 2021	8.44	8.66	8.42	8.59
4989	NYSE	FRO	Fri, Jun 4, 2021	8.51	8.55	8.36	8.38
4988	NYSE	FRO	Thu, Jun 3, 2021	8.48	8.48	8.34	8.43
4987	NYSE	FRO	Wed, Jun 2, 2021	8.78	8.78	8.47	8.60
4986	NYSE	FRO	Tue, Jun 1, 2021	8.69	8.93	8.68	8.76
4985	NYSE	FRO	Fri, May 28, 2021	8.39	8.54	8.36	8.52
4984	NYSE	FRO	Thu, May 27, 2021	8.50	8.54	8.14	8.25
4983	NYSE	FRO	Wed, May 26, 2021	8.52	8.63	8.43	8.51
4982	NYSE	FRO	Tue, May 25, 2021	8.95	8.99	8.66	8.68
4981	NYSE	FRO	Mon, May 24, 2021	8.85	8.99	8.72	8.90
4980	NYSE	FRO	Fri, May 21, 2021	8.70	8.99	8.69	8.90
4979	NYSE	FRO	Thu, May 20, 2021	8.30	8.57	8.20	8.55
4978	NYSE	FRO	Wed, May 19, 2021	8.15	8.48	8.10	8.30
4977	NYSE	FRO	Tue, May 18, 2021	7.98	8.16	7.96	8.08
4976	NYSE	FRO	Mon, May 17, 2021	7.82	7.95	7.71	7.91
4975	NYSE	FRO	Fri, May 14, 2021	7.83	7.96	7.77	7.89
4974	NYSE	FRO	Thu, May 13, 2021	7.77	7.98	7.76	7.88
4973	NYSE	FRO	Wed, May 12, 2021	7.88	8.01	7.81	7.85
4972	NYSE	FRO	Tue, May 11, 2021	7.80	7.97	7.72	7.93
4971	NYSE	FRO	Mon, May 10, 2021	8.18	8.27	8.00	8.04
4970	NYSE	FRO	Fri, May 7, 2021	7.79	8.03	7.77	7.96
4969	NYSE	FRO	Thu, May 6, 2021	7.74	7.81	7.63	7.81
4968	NYSE	FRO	Wed, May 5, 2021	7.86	7.92	7.74	7.86
4967	NYSE	FRO	Tue, May 4, 2021	7.96	8.05	7.72	7.74
4966	NYSE	FRO	Mon, May 3, 2021	7.75	8.03	7.75	7.96
4965	NYSE	FRO	Fri, Apr 30, 2021	7.72	7.80	7.62	7.64
4964	NYSE	FRO	Thu, Apr 29, 2021	7.78	7.86	7.63	7.70
4963	NYSE	FRO	Wed, Apr 28, 2021	7.30	7.55	7.30	7.48
4962	NYSE	FRO	Tue, Apr 27, 2021	7.39	7.41	7.15	7.23
4961	NYSE	FRO	Mon, Apr 26, 2021	7.32	7.40	7.27	7.35
4960	NYSE	FRO	Fri, Apr 23, 2021	7.40	7.48	7.34	7.40
4959	NYSE	FRO	Thu, Apr 22, 2021	7.50	7.53	7.31	7.35
4958	NYSE	FRO	Wed, Apr 21, 2021	7.18	7.49	7.16	7.46
4957	NYSE	FRO	Tue, Apr 20, 2021	7.44	7.48	7.13	7.26
4956	NYSE	FRO	Mon, Apr 19, 2021	7.32	7.45	7.27	7.42
4955	NYSE	FRO	Fri, Apr 16, 2021	7.04	7.11	6.95	7.04
4954	NYSE	FRO	Thu, Apr 15, 2021	7.14	7.19	6.86	6.99
4953	NYSE	FRO	Wed, Apr 14, 2021	6.76	6.99	6.76	6.93
4952	NYSE	FRO	Tue, Apr 13, 2021	6.75	6.76	6.61	6.67
4951	NYSE	FRO	Mon, Apr 12, 2021	7.10	7.10	6.74	6.77
4950	NYSE	FRO	Fri, Apr 9, 2021	7.55	7.59	7.34	7.37
4949	NYSE	FRO	Thu, Apr 8, 2021	7.60	7.64	7.52	7.59
4948	NYSE	FRO	Wed, Apr 7, 2021	7.58	7.76	7.57	7.66
4947	NYSE	FRO	Tue, Apr 6, 2021	7.39	7.61	7.38	7.49
4946	NYSE	FRO	Mon, Apr 5, 2021	7.44	7.49	7.32	7.39
4945	NYSE	FRO	Thu, Apr 1, 2021	7.18	7.36	7.04	7.35
4944	NYSE	FRO	Wed, Mar 31, 2021	7.20	7.28	7.11	7.15
4943	NYSE	FRO	Tue, Mar 30, 2021	7.34	7.35	7.07	7.12
4942	NYSE	FRO	Mon, Mar 29, 2021	7.68	7.68	7.26	7.29
4941	NYSE	FRO	Fri, Mar 26, 2021	7.88	8.33	7.87	8.09
4940	NYSE	FRO	Thu, Mar 25, 2021	7.43	7.71	7.25	7.63
4939	NYSE	FRO	Wed, Mar 24, 2021	7.51	7.69	7.42	7.44
4938	NYSE	FRO	Tue, Mar 23, 2021	7.69	7.69	7.19	7.27
4937	NYSE	FRO	Mon, Mar 22, 2021	7.89	7.92	7.74	7.78
4936	NYSE	FRO	Fri, Mar 19, 2021	7.63	7.85	7.50	7.80
4935	NYSE	FRO	Thu, Mar 18, 2021	7.86	8.20	7.75	7.80
4934	NYSE	FRO	Wed, Mar 17, 2021	7.48	7.82	7.40	7.79
4933	NYSE	FRO	Tue, Mar 16, 2021	7.90	7.90	7.74	7.75
4932	NYSE	FRO	Mon, Mar 15, 2021	7.77	8.14	7.76	8.04
4931	NYSE	FRO	Fri, Mar 12, 2021	7.64	7.75	7.56	7.69
4930	NYSE	FRO	Thu, Mar 11, 2021	7.58	7.75	7.53	7.75
4929	NYSE	FRO	Wed, Mar 10, 2021	7.11	7.47	7.05	7.42
4928	NYSE	FRO	Tue, Mar 9, 2021	7.06	7.25	7.00	7.04
4927	NYSE	FRO	Mon, Mar 8, 2021	7.01	7.11	6.94	7.08
4926	NYSE	FRO	Fri, Mar 5, 2021	6.95	7.10	6.77	7.08
4925	NYSE	FRO	Thu, Mar 4, 2021	7.27	7.35	6.95	7.10
4924	NYSE	FRO	Wed, Mar 3, 2021	7.12	7.46	7.11	7.36
4923	NYSE	FRO	Tue, Mar 2, 2021	7.09	7.20	7.08	7.13
4922	NYSE	FRO	Mon, Mar 1, 2021	6.94	7.03	6.89	6.97
4921	NYSE	FRO	Fri, Feb 26, 2021	6.95	6.99	6.75	6.77
4920	NYSE	FRO	Thu, Feb 25, 2021	7.06	7.25	7.04	7.09
4919	NYSE	FRO	Wed, Feb 24, 2021	6.95	7.17	6.93	6.98
4918	NYSE	FRO	Tue, Feb 23, 2021	7.13	7.17	6.87	6.95
4917	NYSE	FRO	Mon, Feb 22, 2021	7.23	7.34	7.03	7.14
4916	NYSE	FRO	Fri, Feb 19, 2021	7.32	7.48	7.22	7.38
4915	NYSE	FRO	Thu, Feb 18, 2021	7.38	7.40	7.16	7.21
4914	NYSE	FRO	Wed, Feb 17, 2021	7.58	7.71	7.44	7.54
4913	NYSE	FRO	Tue, Feb 16, 2021	7.62	7.76	7.44	7.61
4912	NYSE	FRO	Fri, Feb 12, 2021	6.75	7.14	6.73	7.13
4911	NYSE	FRO	Thu, Feb 11, 2021	6.80	6.89	6.68	6.76
4910	NYSE	FRO	Wed, Feb 10, 2021	6.68	6.89	6.66	6.88
4909	NYSE	FRO	Tue, Feb 9, 2021	6.69	6.74	6.55	6.64
4908	NYSE	FRO	Mon, Feb 8, 2021	6.59	6.74	6.51	6.67
4907	NYSE	FRO	Fri, Feb 5, 2021	6.49	6.55	6.40	6.49
4906	NYSE	FRO	Thu, Feb 4, 2021	6.24	6.32	6.13	6.20
4905	NYSE	FRO	Wed, Feb 3, 2021	6.06	6.32	6.05	6.22
4904	NYSE	FRO	Tue, Feb 2, 2021	6.03	6.11	5.94	6.05
4903	NYSE	FRO	Mon, Feb 1, 2021	5.96	6.02	5.90	5.98
4902	NYSE	FRO	Fri, Jan 29, 2021	5.80	6.20	5.73	5.90
4901	NYSE	FRO	Thu, Jan 28, 2021	5.84	5.89	5.77	5.81
4900	NYSE	FRO	Wed, Jan 27, 2021	5.90	6.04	5.84	5.91
4899	NYSE	FRO	Tue, Jan 26, 2021	6.04	6.14	5.99	6.05
4898	NYSE	FRO	Mon, Jan 25, 2021	6.00	6.06	5.86	6.06
4897	NYSE	FRO	Fri, Jan 22, 2021	6.09	6.19	6.03	6.18
4896	NYSE	FRO	Thu, Jan 21, 2021	6.18	6.22	6.08	6.18
4895	NYSE	FRO	Wed, Jan 20, 2021	6.27	6.30	6.13	6.17
4894	NYSE	FRO	Tue, Jan 19, 2021	6.29	6.32	6.15	6.20
4893	NYSE	FRO	Fri, Jan 15, 2021	6.39	6.41	6.22	6.29
4892	NYSE	FRO	Thu, Jan 14, 2021	6.45	6.65	6.44	6.59
4891	NYSE	FRO	Wed, Jan 13, 2021	6.60	6.62	6.42	6.50
4890	NYSE	FRO	Tue, Jan 12, 2021	6.46	6.71	6.44	6.61
4889	NYSE	FRO	Mon, Jan 11, 2021	6.41	6.45	6.33	6.37
4888	NYSE	FRO	Fri, Jan 8, 2021	6.63	6.70	6.52	6.60
4887	NYSE	FRO	Thu, Jan 7, 2021	6.40	6.48	6.36	6.40
4886	NYSE	FRO	Wed, Jan 6, 2021	6.48	6.53	6.31	6.34
4885	NYSE	FRO	Tue, Jan 5, 2021	6.52	6.62	6.39	6.52
4884	NYSE	FRO	Mon, Jan 4, 2021	6.48	6.56	6.32	6.40
4883	NYSE	FRO	Thu, Dec 31, 2020	6.18	6.26	6.10	6.22
4882	NYSE	FRO	Wed, Dec 30, 2020	6.29	6.38	6.13	6.18
4881	NYSE	FRO	Tue, Dec 29, 2020	6.34	6.34	6.18	6.23
4880	NYSE	FRO	Mon, Dec 28, 2020	6.37	6.39	6.25	6.27
4879	NYSE	FRO	Thu, Dec 24, 2020	6.31	6.43	6.26	6.43
4878	NYSE	FRO	Wed, Dec 23, 2020	6.22	6.40	6.22	6.36
4877	NYSE	FRO	Tue, Dec 22, 2020	6.35	6.36	6.09	6.16
4876	NYSE	FRO	Mon, Dec 21, 2020	6.26	6.35	6.17	6.31
4875	NYSE	FRO	Fri, Dec 18, 2020	6.65	6.68	6.40	6.46
4874	NYSE	FRO	Thu, Dec 17, 2020	6.79	6.81	6.56	6.66
4873	NYSE	FRO	Wed, Dec 16, 2020	6.83	6.88	6.72	6.72
4872	NYSE	FRO	Tue, Dec 15, 2020	6.70	6.75	6.61	6.68
4871	NYSE	FRO	Mon, Dec 14, 2020	6.88	6.90	6.65	6.68
4870	NYSE	FRO	Fri, Dec 11, 2020	6.96	6.98	6.70	6.74
4869	NYSE	FRO	Thu, Dec 10, 2020	6.61	6.85	6.60	6.85
4868	NYSE	FRO	Wed, Dec 9, 2020	6.65	6.67	6.42	6.48
4867	NYSE	FRO	Tue, Dec 8, 2020	6.62	6.66	6.53	6.53
4866	NYSE	FRO	Mon, Dec 7, 2020	6.69	6.71	6.51	6.61
4865	NYSE	FRO	Fri, Dec 4, 2020	6.47	6.77	6.47	6.63
4864	NYSE	FRO	Thu, Dec 3, 2020	6.21	6.25	6.13	6.17
4863	NYSE	FRO	Wed, Dec 2, 2020	6.13	6.19	6.04	6.11
4862	NYSE	FRO	Tue, Dec 1, 2020	6.40	6.40	6.02	6.14
4861	NYSE	FRO	Mon, Nov 30, 2020	6.50	6.53	6.23	6.25
4860	NYSE	FRO	Fri, Nov 27, 2020	6.64	6.78	6.55	6.61
4859	NYSE	FRO	Wed, Nov 25, 2020	6.79	6.85	6.66	6.76
4858	NYSE	FRO	Tue, Nov 24, 2020	7.34	7.44	7.23	7.40
4857	NYSE	FRO	Mon, Nov 23, 2020	7.00	7.30	6.95	7.25
4856	NYSE	FRO	Fri, Nov 20, 2020	6.85	7.00	6.76	6.94
4855	NYSE	FRO	Thu, Nov 19, 2020	6.68	6.88	6.61	6.86
4854	NYSE	FRO	Wed, Nov 18, 2020	6.75	6.88	6.65	6.65
4853	NYSE	FRO	Tue, Nov 17, 2020	6.66	6.70	6.55	6.65
4852	NYSE	FRO	Mon, Nov 16, 2020	6.55	6.83	6.50	6.77
4851	NYSE	FRO	Fri, Nov 13, 2020	6.30	6.36	6.25	6.30
4850	NYSE	FRO	Thu, Nov 12, 2020	6.41	6.45	6.16	6.18
4849	NYSE	FRO	Wed, Nov 11, 2020	6.56	6.67	6.48	6.51
4848	NYSE	FRO	Tue, Nov 10, 2020	6.41	6.62	6.32	6.55
4847	NYSE	FRO	Mon, Nov 9, 2020	6.16	6.34	6.14	6.22
4846	NYSE	FRO	Fri, Nov 6, 2020	5.68	5.82	5.61	5.63
4845	NYSE	FRO	Thu, Nov 5, 2020	5.62	5.77	5.59	5.73
4844	NYSE	FRO	Wed, Nov 4, 2020	5.60	5.71	5.46	5.59
4843	NYSE	FRO	Tue, Nov 3, 2020	5.71	5.71	5.52	5.64
4842	NYSE	FRO	Mon, Nov 2, 2020	5.53	5.72	5.49	5.60
4841	NYSE	FRO	Fri, Oct 30, 2020	5.69	5.69	5.28	5.41
4840	NYSE	FRO	Thu, Oct 29, 2020	5.55	5.74	5.35	5.73
4839	NYSE	FRO	Wed, Oct 28, 2020	5.75	5.79	5.55	5.65
4838	NYSE	FRO	Tue, Oct 27, 2020	6.13	6.18	6.00	6.04
4837	NYSE	FRO	Mon, Oct 26, 2020	6.14	6.15	5.98	6.10
4836	NYSE	FRO	Fri, Oct 23, 2020	6.35	6.35	6.16	6.19
4835	NYSE	FRO	Thu, Oct 22, 2020	6.30	6.53	6.27	6.45
4834	NYSE	FRO	Wed, Oct 21, 2020	6.33	6.40	6.20	6.31
4833	NYSE	FRO	Tue, Oct 20, 2020	6.62	6.64	6.44	6.53
4832	NYSE	FRO	Mon, Oct 19, 2020	6.73	6.82	6.58	6.60
4831	NYSE	FRO	Fri, Oct 16, 2020	6.75	6.75	6.65	6.67
4830	NYSE	FRO	Thu, Oct 15, 2020	6.66	6.84	6.58	6.78
4829	NYSE	FRO	Wed, Oct 14, 2020	6.76	6.97	6.73	6.78
4828	NYSE	FRO	Tue, Oct 13, 2020	6.80	6.81	6.58	6.67
4827	NYSE	FRO	Mon, Oct 12, 2020	6.79	6.80	6.62	6.79
4826	NYSE	FRO	Fri, Oct 9, 2020	6.95	6.97	6.74	6.76
4825	NYSE	FRO	Thu, Oct 8, 2020	6.70	6.90	6.67	6.86
4824	NYSE	FRO	Wed, Oct 7, 2020	6.58	6.69	6.47	6.63
4823	NYSE	FRO	Tue, Oct 6, 2020	6.80	6.88	6.67	6.68
4822	NYSE	FRO	Mon, Oct 5, 2020	6.68	6.85	6.62	6.78
4821	NYSE	FRO	Fri, Oct 2, 2020	6.48	6.59	6.39	6.52
4820	NYSE	FRO	Thu, Oct 1, 2020	6.57	6.62	6.43	6.51
4819	NYSE	FRO	Wed, Sep 30, 2020	6.35	6.70	6.35	6.50
4818	NYSE	FRO	Tue, Sep 29, 2020	6.37	6.53	6.21	6.34
4817	NYSE	FRO	Mon, Sep 28, 2020	6.50	6.52	6.29	6.37
4816	NYSE	FRO	Fri, Sep 25, 2020	6.43	6.60	6.37	6.43
4815	NYSE	FRO	Thu, Sep 24, 2020	6.25	6.48	6.12	6.33
4814	NYSE	FRO	Wed, Sep 23, 2020	6.60	6.63	6.22	6.23
4813	NYSE	FRO	Tue, Sep 22, 2020	6.71	6.75	6.63	6.65
4812	NYSE	FRO	Mon, Sep 21, 2020	6.96	6.98	6.60	6.63
4811	NYSE	FRO	Fri, Sep 18, 2020	7.32	7.37	7.12	7.18
4810	NYSE	FRO	Thu, Sep 17, 2020	7.34	7.50	7.26	7.34
4809	NYSE	FRO	Wed, Sep 16, 2020	7.39	7.62	7.32	7.41
4808	NYSE	FRO	Tue, Sep 15, 2020	7.78	7.78	7.40	7.41
4807	NYSE	FRO	Mon, Sep 14, 2020	7.55	7.84	7.54	7.78
4806	NYSE	FRO	Fri, Sep 11, 2020	7.43	7.74	7.41	7.49
4805	NYSE	FRO	Thu, Sep 10, 2020	7.27	7.38	7.20	7.35
4804	NYSE	FRO	Wed, Sep 9, 2020	7.90	7.95	7.70	7.34
4803	NYSE	FRO	Tue, Sep 8, 2020	7.48	7.86	7.34	7.74
4802	NYSE	FRO	Fri, Sep 4, 2020	7.37	7.64	7.20	7.62
4801	NYSE	FRO	Thu, Sep 3, 2020	7.39	7.41	7.18	7.37
4800	NYSE	FRO	Wed, Sep 2, 2020	7.72	7.73	7.37	7.50
4799	NYSE	FRO	Tue, Sep 1, 2020	7.95	7.96	7.70	7.78
4798	NYSE	FRO	Mon, Aug 31, 2020	7.95	8.04	7.90	7.96
4797	NYSE	FRO	Fri, Aug 28, 2020	7.85	7.90	7.69	7.83
4796	NYSE	FRO	Thu, Aug 27, 2020	8.18	8.22	7.77	7.77
4795	NYSE	FRO	Wed, Aug 26, 2020	8.44	8.47	8.19	8.27
4794	NYSE	FRO	Tue, Aug 25, 2020	8.42	8.50	8.29	8.37
4793	NYSE	FRO	Mon, Aug 24, 2020	8.30	8.41	8.11	8.35
4792	NYSE	FRO	Fri, Aug 21, 2020	8.25	8.42	8.20	8.35
4791	NYSE	FRO	Thu, Aug 20, 2020	8.26	8.46	8.19	8.37
4790	NYSE	FRO	Wed, Aug 19, 2020	8.45	8.48	8.29	8.36
4789	NYSE	FRO	Tue, Aug 18, 2020	8.60	8.67	8.46	8.54
4788	NYSE	FRO	Mon, Aug 17, 2020	8.66	8.70	8.54	8.68
4787	NYSE	FRO	Fri, Aug 14, 2020	8.33	8.70	8.19	8.63
4786	NYSE	FRO	Thu, Aug 13, 2020	8.54	8.62	8.40	8.46
4785	NYSE	FRO	Wed, Aug 12, 2020	8.49	8.69	8.42	8.65
4784	NYSE	FRO	Tue, Aug 11, 2020	8.39	8.62	8.34	8.42
4783	NYSE	FRO	Mon, Aug 10, 2020	8.25	8.29	8.16	8.20
4782	NYSE	FRO	Fri, Aug 7, 2020	8.08	8.25	7.97	8.20
4781	NYSE	FRO	Thu, Aug 6, 2020	8.29	8.42	8.14	8.16
4780	NYSE	FRO	Wed, Aug 5, 2020	8.25	8.33	8.17	8.28
4779	NYSE	FRO	Tue, Aug 4, 2020	8.00	8.17	7.90	8.16
4778	NYSE	FRO	Mon, Aug 3, 2020	7.99	8.05	7.89	7.93
4777	NYSE	FRO	Fri, Jul 31, 2020	8.04	8.07	7.78	8.00
4776	NYSE	FRO	Thu, Jul 30, 2020	8.11	8.11	7.83	8.04
4775	NYSE	FRO	Wed, Jul 29, 2020	8.06	8.32	8.03	8.31
4774	NYSE	FRO	Tue, Jul 28, 2020	7.77	7.94	7.69	7.92
4773	NYSE	FRO	Mon, Jul 27, 2020	7.70	7.80	7.64	7.78
4772	NYSE	FRO	Fri, Jul 24, 2020	7.67	7.71	7.54	7.68
4771	NYSE	FRO	Thu, Jul 23, 2020	7.50	7.68	7.45	7.68
4770	NYSE	FRO	Wed, Jul 22, 2020	7.46	7.57	7.40	7.55
4769	NYSE	FRO	Tue, Jul 21, 2020	7.66	7.70	7.47	7.49
4768	NYSE	FRO	Mon, Jul 20, 2020	7.70	7.74	7.61	7.64
4767	NYSE	FRO	Fri, Jul 17, 2020	7.67	7.84	7.63	7.65
4766	NYSE	FRO	Thu, Jul 16, 2020	7.75	7.79	7.47	7.61
4765	NYSE	FRO	Wed, Jul 15, 2020	7.65	7.79	7.58	7.76
4764	NYSE	FRO	Tue, Jul 14, 2020	7.37	7.56	7.30	7.56
4763	NYSE	FRO	Mon, Jul 13, 2020	7.60	7.65	7.36	7.39
4762	NYSE	FRO	Fri, Jul 10, 2020	7.29	7.57	7.27	7.55
4761	NYSE	FRO	Thu, Jul 9, 2020	7.46	7.51	7.16	7.23
4760	NYSE	FRO	Wed, Jul 8, 2020	7.19	7.53	7.16	7.40
4759	NYSE	FRO	Tue, Jul 7, 2020	7.50	7.50	7.09	7.10
4758	NYSE	FRO	Mon, Jul 6, 2020	7.18	7.47	7.15	7.43
4757	NYSE	FRO	Thu, Jul 2, 2020	7.38	7.40	6.96	6.97
4756	NYSE	FRO	Wed, Jul 1, 2020	7.01	7.49	6.97	7.43
4755	NYSE	FRO	Tue, Jun 30, 2020	6.98	7.06	6.82	6.98
4754	NYSE	FRO	Mon, Jun 29, 2020	7.05	7.25	7.02	7.11
4753	NYSE	FRO	Fri, Jun 26, 2020	7.25	7.28	6.92	7.00
4752	NYSE	FRO	Thu, Jun 25, 2020	7.37	7.59	7.25	7.37
4751	NYSE	FRO	Wed, Jun 24, 2020	7.43	7.55	7.30	7.49
4750	NYSE	FRO	Tue, Jun 23, 2020	7.45	7.65	7.41	7.51
4749	NYSE	FRO	Mon, Jun 22, 2020	7.53	7.53	7.26	7.38
4748	NYSE	FRO	Fri, Jun 19, 2020	7.83	7.87	7.55	7.60
4747	NYSE	FRO	Thu, Jun 18, 2020	7.63	8.00	7.62	7.87
4746	NYSE	FRO	Wed, Jun 17, 2020	7.87	7.90	7.60	7.62
4745	NYSE	FRO	Tue, Jun 16, 2020	8.31	8.32	7.84	7.92
4744	NYSE	FRO	Mon, Jun 15, 2020	7.70	8.21	7.63	8.08
4743	NYSE	FRO	Fri, Jun 12, 2020	7.99	8.11	7.81	7.95
4742	NYSE	FRO	Thu, Jun 11, 2020	7.90	8.00	7.50	7.51
4741	NYSE	FRO	Wed, Jun 10, 2020	8.54	8.61	8.23	8.24
4740	NYSE	FRO	Tue, Jun 9, 2020	8.80	9.04	8.61	8.80
4739	NYSE	FRO	Mon, Jun 8, 2020	8.41	8.99	8.40	8.99
4738	NYSE	FRO	Fri, Jun 5, 2020	8.16	8.30	8.08	8.16
4737	NYSE	FRO	Thu, Jun 4, 2020	7.92	7.96	7.66	7.95
4736	NYSE	FRO	Wed, Jun 3, 2020	8.16	8.38	7.91	7.99
4735	NYSE	FRO	Tue, Jun 2, 2020	9.03	9.11	8.55	8.38
4734	NYSE	FRO	Mon, Jun 1, 2020	9.42	9.42	9.08	9.24
4733	NYSE	FRO	Fri, May 29, 2020	8.84	9.14	8.81	9.13
4732	NYSE	FRO	Thu, May 28, 2020	9.18	9.22	8.89	9.09
4731	NYSE	FRO	Wed, May 27, 2020	8.77	9.11	8.60	9.09
4730	NYSE	FRO	Tue, May 26, 2020	8.25	8.60	8.19	8.54
4729	NYSE	FRO	Fri, May 22, 2020	8.00	8.09	7.80	8.07
4728	NYSE	FRO	Thu, May 21, 2020	8.08	8.17	7.94	8.12
4727	NYSE	FRO	Wed, May 20, 2020	8.01	8.24	7.72	7.93
4726	NYSE	FRO	Tue, May 19, 2020	8.11	8.14	7.75	7.86
4725	NYSE	FRO	Mon, May 18, 2020	7.81	7.82	7.41	7.61
4724	NYSE	FRO	Fri, May 15, 2020	7.34	7.64	7.26	7.55
4723	NYSE	FRO	Thu, May 14, 2020	7.48	7.53	7.17	7.23
4722	NYSE	FRO	Wed, May 13, 2020	7.48	7.74	7.27	7.62
4721	NYSE	FRO	Tue, May 12, 2020	7.73	7.79	7.37	7.37
4720	NYSE	FRO	Mon, May 11, 2020	8.00	8.00	7.51	7.71
4719	NYSE	FRO	Fri, May 8, 2020	8.02	8.17	7.86	8.07
4718	NYSE	FRO	Thu, May 7, 2020	7.67	7.90	7.41	7.86
4717	NYSE	FRO	Wed, May 6, 2020	8.21	8.24	7.40	7.43
4716	NYSE	FRO	Tue, May 5, 2020	8.80	8.80	8.10	8.14
4715	NYSE	FRO	Mon, May 4, 2020	8.95	9.14	8.82	9.07
4714	NYSE	FRO	Fri, May 1, 2020	9.27	9.50	8.91	9.05
4713	NYSE	FRO	Thu, Apr 30, 2020	9.20	9.68	8.95	9.36
4712	NYSE	FRO	Wed, Apr 29, 2020	9.97	10.01	9.10	9.27
4711	NYSE	FRO	Tue, Apr 28, 2020	11.08	11.33	10.05	10.47
4710	NYSE	FRO	Mon, Apr 27, 2020	11.14	11.95	10.47	10.78
4709	NYSE	FRO	Fri, Apr 24, 2020	10.58	10.73	10.35	10.60
4708	NYSE	FRO	Thu, Apr 23, 2020	11.06	11.12	9.81	10.63
4707	NYSE	FRO	Wed, Apr 22, 2020	10.94	11.04	10.47	10.95
4706	NYSE	FRO	Tue, Apr 21, 2020	11.20	11.55	10.42	10.68
4705	NYSE	FRO	Mon, Apr 20, 2020	10.10	11.09	9.80	10.82
4704	NYSE	FRO	Fri, Apr 17, 2020	9.53	9.72	9.43	9.60
4703	NYSE	FRO	Thu, Apr 16, 2020	8.91	9.42	8.80	9.33
4702	NYSE	FRO	Wed, Apr 15, 2020	8.66	9.16	8.53	8.79
4701	NYSE	FRO	Tue, Apr 14, 2020	8.44	8.89	8.40	8.80
4700	NYSE	FRO	Mon, Apr 13, 2020	9.22	9.99	8.75	8.80
4699	NYSE	FRO	Thu, Apr 9, 2020	8.11	9.07	7.46	8.78
4698	NYSE	FRO	Wed, Apr 8, 2020	8.35	8.50	7.85	7.99
4697	NYSE	FRO	Tue, Apr 7, 2020	8.06	8.32	7.85	8.12
4696	NYSE	FRO	Mon, Apr 6, 2020	8.38	8.48	8.00	8.40
4695	NYSE	FRO	Fri, Apr 3, 2020	7.58	8.28	7.31	7.89
4694	NYSE	FRO	Thu, Apr 2, 2020	9.17	9.46	7.00	8.42
4693	NYSE	FRO	Wed, Apr 1, 2020	9.64	10.64	9.53	10.01
4692	NYSE	FRO	Tue, Mar 31, 2020	9.97	10.12	9.47	9.61
4691	NYSE	FRO	Mon, Mar 30, 2020	9.75	10.89	9.73	10.54
4690	NYSE	FRO	Fri, Mar 27, 2020	8.23	9.78	8.20	9.39
4689	NYSE	FRO	Thu, Mar 26, 2020	7.98	8.81	7.86	8.67
4688	NYSE	FRO	Wed, Mar 25, 2020	7.67	8.21	7.49	7.72
4687	NYSE	FRO	Tue, Mar 24, 2020	7.31	7.53	6.88	7.52
4686	NYSE	FRO	Mon, Mar 23, 2020	6.57	6.95	6.24	6.71
4685	NYSE	FRO	Fri, Mar 20, 2020	6.78	6.98	6.24	6.38
4684	NYSE	FRO	Thu, Mar 19, 2020	6.33	7.10	6.09	6.95
4683	NYSE	FRO	Wed, Mar 18, 2020	6.57	7.09	6.20	6.41
4682	NYSE	FRO	Tue, Mar 17, 2020	8.13	8.13	7.38	7.46
4681	NYSE	FRO	Mon, Mar 16, 2020	8.00	8.58	7.47	7.77
4680	NYSE	FRO	Fri, Mar 13, 2020	9.17	9.49	8.57	9.35
4679	NYSE	FRO	Thu, Mar 12, 2020	7.98	9.10	7.89	8.97
4678	NYSE	FRO	Wed, Mar 11, 2020	9.66	9.98	8.86	8.78
4677	NYSE	FRO	Tue, Mar 10, 2020	8.31	9.98	8.29	9.65
4676	NYSE	FRO	Mon, Mar 9, 2020	7.33	7.98	7.27	7.56
4675	NYSE	FRO	Fri, Mar 6, 2020	6.70	7.09	6.67	7.04
4674	NYSE	FRO	Thu, Mar 5, 2020	7.13	7.20	6.65	6.70
4673	NYSE	FRO	Wed, Mar 4, 2020	7.73	7.78	7.43	7.64
4672	NYSE	FRO	Tue, Mar 3, 2020	8.18	8.44	7.60	7.79
4671	NYSE	FRO	Mon, Mar 2, 2020	7.99	8.22	7.73	8.19
4670	NYSE	FRO	Fri, Feb 28, 2020	7.45	8.40	7.43	8.19
4669	NYSE	FRO	Thu, Feb 27, 2020	6.97	7.92	6.82	7.62
4668	NYSE	FRO	Wed, Feb 26, 2020	7.35	7.51	7.21	7.32
4667	NYSE	FRO	Tue, Feb 25, 2020	7.45	7.49	7.11	7.16
4666	NYSE	FRO	Mon, Feb 24, 2020	7.46	7.53	7.31	7.41
4665	NYSE	FRO	Fri, Feb 21, 2020	8.10	8.18	7.98	8.13
4664	NYSE	FRO	Thu, Feb 20, 2020	8.37	8.41	8.07	8.18
4663	NYSE	FRO	Wed, Feb 19, 2020	8.27	8.44	8.20	8.40
4662	NYSE	FRO	Tue, Feb 18, 2020	8.16	8.25	8.06	8.18
4661	NYSE	FRO	Fri, Feb 14, 2020	8.24	8.31	8.10	8.18
4660	NYSE	FRO	Thu, Feb 13, 2020	8.26	8.37	8.18	8.20
4659	NYSE	FRO	Wed, Feb 12, 2020	8.43	8.65	8.30	8.35
4658	NYSE	FRO	Tue, Feb 11, 2020	8.30	8.54	8.30	8.33
4657	NYSE	FRO	Mon, Feb 10, 2020	7.85	8.17	7.85	8.05
4656	NYSE	FRO	Fri, Feb 7, 2020	7.74	7.97	7.68	7.80
4655	NYSE	FRO	Thu, Feb 6, 2020	8.54	8.55	8.06	8.11
4654	NYSE	FRO	Wed, Feb 5, 2020	8.75	9.00	8.66	8.78
4653	NYSE	FRO	Tue, Feb 4, 2020	8.76	8.80	8.48	8.60
4652	NYSE	FRO	Mon, Feb 3, 2020	8.63	8.78	8.53	8.59
4651	NYSE	FRO	Fri, Jan 31, 2020	9.32	9.32	8.69	8.76
4650	NYSE	FRO	Thu, Jan 30, 2020	9.74	9.77	9.16	9.48
4649	NYSE	FRO	Wed, Jan 29, 2020	10.27	10.32	10.10	10.10
4648	NYSE	FRO	Tue, Jan 28, 2020	10.29	10.42	10.23	10.25
4647	NYSE	FRO	Mon, Jan 27, 2020	10.12	10.58	9.96	10.49
4646	NYSE	FRO	Fri, Jan 24, 2020	10.94	11.01	10.53	10.81
4645	NYSE	FRO	Thu, Jan 23, 2020	11.21	11.47	10.92	11.28
4644	NYSE	FRO	Wed, Jan 22, 2020	11.89	12.11	11.73	12.00
4643	NYSE	FRO	Tue, Jan 21, 2020	12.20	12.20	11.89	11.90
4642	NYSE	FRO	Fri, Jan 17, 2020	12.11	12.54	12.11	12.38
4641	NYSE	FRO	Thu, Jan 16, 2020	11.84	12.24	11.63	12.04
4640	NYSE	FRO	Wed, Jan 15, 2020	12.20	12.23	11.68	11.93
4639	NYSE	FRO	Tue, Jan 14, 2020	12.64	12.69	12.37	12.40
4638	NYSE	FRO	Mon, Jan 13, 2020	12.67	12.81	12.33	12.75
4637	NYSE	FRO	Fri, Jan 10, 2020	13.05	13.05	12.54	12.55
4636	NYSE	FRO	Thu, Jan 9, 2020	12.92	13.24	12.83	13.14
4635	NYSE	FRO	Wed, Jan 8, 2020	13.00	13.24	12.57	12.72
4634	NYSE	FRO	Tue, Jan 7, 2020	12.80	13.02	12.73	12.97
4633	NYSE	FRO	Mon, Jan 6, 2020	12.96	13.01	12.68	12.89
4632	NYSE	FRO	Fri, Jan 3, 2020	13.15	13.33	13.00	13.18
4631	NYSE	FRO	Thu, Jan 2, 2020	12.85	12.99	12.85	12.94
4630	NYSE	FRO	Tue, Dec 31, 2019	12.64	12.95	12.60	12.86
4629	NYSE	FRO	Mon, Dec 30, 2019	12.49	12.82	12.46	12.72
4628	NYSE	FRO	Fri, Dec 27, 2019	12.65	12.65	12.36	12.40
4627	NYSE	FRO	Thu, Dec 26, 2019	12.60	12.79	12.52	12.65
4626	NYSE	FRO	Tue, Dec 24, 2019	12.43	12.48	12.36	12.47
4625	NYSE	FRO	Mon, Dec 23, 2019	12.20	12.48	12.20	12.43
4624	NYSE	FRO	Fri, Dec 20, 2019	12.22	12.34	11.95	12.01
4623	NYSE	FRO	Thu, Dec 19, 2019	11.71	12.19	11.71	12.11
4622	NYSE	FRO	Wed, Dec 18, 2019	11.34	11.72	11.30	11.65
4621	NYSE	FRO	Tue, Dec 17, 2019	11.52	11.52	11.23	11.31
4620	NYSE	FRO	Mon, Dec 16, 2019	11.42	11.52	11.38	11.42
4619	NYSE	FRO	Fri, Dec 13, 2019	11.13	11.39	11.07	11.31
4618	NYSE	FRO	Thu, Dec 12, 2019	11.17	11.35	11.03	11.11
4617	NYSE	FRO	Wed, Dec 11, 2019	11.36	11.36	11.18	11.27
4616	NYSE	FRO	Tue, Dec 10, 2019	11.49	11.58	11.38	11.49
4615	NYSE	FRO	Mon, Dec 9, 2019	11.32	11.53	11.31	11.40
4614	NYSE	FRO	Fri, Dec 6, 2019	10.94	11.20	10.94	11.19
4613	NYSE	FRO	Thu, Dec 5, 2019	10.69	10.76	10.61	10.72
4612	NYSE	FRO	Wed, Dec 4, 2019	10.76	11.04	10.74	10.89
4611	NYSE	FRO	Tue, Dec 3, 2019	10.62	10.75	10.36	10.70
4610	NYSE	FRO	Mon, Dec 2, 2019	11.08	11.12	10.68	10.80
4609	NYSE	FRO	Fri, Nov 29, 2019	11.06	11.26	10.89	11.23
4608	NYSE	FRO	Wed, Nov 27, 2019	11.31	11.35	10.82	11.11
4607	NYSE	FRO	Tue, Nov 26, 2019	11.34	11.47	11.16	11.26
4606	NYSE	FRO	Mon, Nov 25, 2019	11.04	11.45	10.97	11.41
4605	NYSE	FRO	Fri, Nov 22, 2019	11.26	11.32	11.04	11.08
4604	NYSE	FRO	Thu, Nov 21, 2019	10.97	11.04	10.72	11.02
4603	NYSE	FRO	Wed, Nov 20, 2019	10.61	11.14	10.61	10.88
4602	NYSE	FRO	Tue, Nov 19, 2019	10.46	10.54	10.29	10.42
4601	NYSE	FRO	Mon, Nov 18, 2019	10.55	10.65	10.18	10.44
4600	NYSE	FRO	Fri, Nov 15, 2019	10.27	10.60	10.26	10.55
4599	NYSE	FRO	Thu, Nov 14, 2019	10.02	10.26	10.00	10.05
4598	NYSE	FRO	Wed, Nov 13, 2019	10.00	10.15	9.90	9.93
4597	NYSE	FRO	Tue, Nov 12, 2019	9.61	10.00	9.59	9.88
4596	NYSE	FRO	Mon, Nov 11, 2019	9.42	9.54	9.36	9.48
4595	NYSE	FRO	Fri, Nov 8, 2019	9.54	9.79	9.50	9.66
4594	NYSE	FRO	Thu, Nov 7, 2019	9.71	9.77	9.39	9.50
4593	NYSE	FRO	Wed, Nov 6, 2019	9.90	9.90	9.49	9.55
4592	NYSE	FRO	Tue, Nov 5, 2019	10.37	10.45	9.85	9.89
4591	NYSE	FRO	Mon, Nov 4, 2019	10.52	10.75	10.31	10.35
4590	NYSE	FRO	Fri, Nov 1, 2019	10.48	10.59	10.44	10.55
4589	NYSE	FRO	Thu, Oct 31, 2019	10.57	10.60	10.33	10.42
4588	NYSE	FRO	Wed, Oct 30, 2019	10.62	10.72	10.51	10.63
4587	NYSE	FRO	Tue, Oct 29, 2019	10.39	10.65	10.26	10.56
4586	NYSE	FRO	Mon, Oct 28, 2019	10.37	10.60	10.29	10.35
4585	NYSE	FRO	Fri, Oct 25, 2019	10.40	10.55	10.28	10.31
4584	NYSE	FRO	Thu, Oct 24, 2019	10.98	11.00	9.82	10.49
4583	NYSE	FRO	Wed, Oct 23, 2019	10.52	10.99	10.47	10.77
4582	NYSE	FRO	Tue, Oct 22, 2019	10.69	10.72	10.49	10.51
4581	NYSE	FRO	Mon, Oct 21, 2019	10.80	10.81	10.31	10.55
4580	NYSE	FRO	Fri, Oct 18, 2019	10.86	10.86	10.67	10.68
4579	NYSE	FRO	Thu, Oct 17, 2019	10.63	10.97	10.48	10.84
4578	NYSE	FRO	Wed, Oct 16, 2019	10.49	10.94	10.45	10.57
4577	NYSE	FRO	Tue, Oct 15, 2019	11.07	11.17	10.38	10.76
4576	NYSE	FRO	Mon, Oct 14, 2019	11.50	11.80	11.38	11.71
4575	NYSE	FRO	Fri, Oct 11, 2019	11.80	11.90	11.37	11.43
4574	NYSE	FRO	Thu, Oct 10, 2019	10.57	11.37	10.51	11.19
4573	NYSE	FRO	Wed, Oct 9, 2019	11.71	11.91	10.85	11.20
4572	NYSE	FRO	Tue, Oct 8, 2019	10.88	11.53	10.78	11.31
4571	NYSE	FRO	Mon, Oct 7, 2019	10.76	11.13	10.62	11.10
4570	NYSE	FRO	Fri, Oct 4, 2019	9.75	10.31	9.65	10.28
4569	NYSE	FRO	Thu, Oct 3, 2019	9.39	9.45	9.18	9.45
4568	NYSE	FRO	Wed, Oct 2, 2019	9.38	9.45	9.16	9.39
4567	NYSE	FRO	Tue, Oct 1, 2019	9.45	9.59	9.39	9.41
4566	NYSE	FRO	Mon, Sep 30, 2019	9.11	9.15	9.03	9.10
4565	NYSE	FRO	Fri, Sep 27, 2019	9.22	9.35	9.10	9.12
4564	NYSE	FRO	Thu, Sep 26, 2019	9.39	9.41	9.23	9.24
4563	NYSE	FRO	Wed, Sep 25, 2019	8.60	8.96	8.56	8.92
4562	NYSE	FRO	Tue, Sep 24, 2019	9.05	9.05	8.71	8.74
4561	NYSE	FRO	Mon, Sep 23, 2019	9.04	9.07	8.94	8.99
4560	NYSE	FRO	Fri, Sep 20, 2019	9.02	9.16	8.91	9.01
4559	NYSE	FRO	Thu, Sep 19, 2019	9.09	9.16	8.78	8.81
4558	NYSE	FRO	Wed, Sep 18, 2019	8.97	9.05	8.78	8.85
4557	NYSE	FRO	Tue, Sep 17, 2019	8.90	8.90	8.62	8.78
4556	NYSE	FRO	Mon, Sep 16, 2019	9.38	9.50	8.71	9.01
4555	NYSE	FRO	Fri, Sep 13, 2019	9.10	9.58	9.06	9.19
4554	NYSE	FRO	Thu, Sep 12, 2019	8.60	8.79	8.52	8.72
4553	NYSE	FRO	Wed, Sep 11, 2019	8.95	8.95	8.68	8.73
4552	NYSE	FRO	Tue, Sep 10, 2019	8.88	9.05	8.81	8.85
4551	NYSE	FRO	Mon, Sep 9, 2019	8.94	9.06	8.83	9.05
4550	NYSE	FRO	Fri, Sep 6, 2019	8.67	8.70	8.47	8.50
4549	NYSE	FRO	Thu, Sep 5, 2019	8.24	8.30	8.11	8.14
4548	NYSE	FRO	Wed, Sep 4, 2019	8.24	8.25	8.15	8.19
4547	NYSE	FRO	Tue, Sep 3, 2019	8.19	8.32	8.09	8.14
4546	NYSE	FRO	Fri, Aug 30, 2019	8.60	8.72	8.44	8.51
4545	NYSE	FRO	Thu, Aug 29, 2019	8.61	8.70	8.51	8.69
4544	NYSE	FRO	Wed, Aug 28, 2019	8.33	8.53	8.25	8.50
4543	NYSE	FRO	Tue, Aug 27, 2019	8.27	8.37	7.80	8.00
4542	NYSE	FRO	Mon, Aug 26, 2019	8.22	8.29	8.05	8.19
4541	NYSE	FRO	Fri, Aug 23, 2019	8.05	8.18	7.92	7.92
4540	NYSE	FRO	Thu, Aug 22, 2019	7.99	8.02	7.79	7.84
4539	NYSE	FRO	Wed, Aug 21, 2019	8.00	8.05	7.92	8.00
4538	NYSE	FRO	Tue, Aug 20, 2019	8.04	8.04	7.77	7.85
4537	NYSE	FRO	Mon, Aug 19, 2019	7.41	7.91	7.41	7.70
4536	NYSE	FRO	Fri, Aug 16, 2019	6.79	7.04	6.73	7.01
4535	NYSE	FRO	Thu, Aug 15, 2019	6.40	6.48	6.33	6.44
4534	NYSE	FRO	Wed, Aug 14, 2019	6.74	6.77	6.46	6.50
4533	NYSE	FRO	Tue, Aug 13, 2019	6.93	7.21	6.90	7.18
4532	NYSE	FRO	Mon, Aug 12, 2019	7.05	7.05	6.86	6.91
4531	NYSE	FRO	Fri, Aug 9, 2019	7.24	7.26	7.06	7.17
4530	NYSE	FRO	Thu, Aug 8, 2019	7.34	7.38	7.15	7.19
4529	NYSE	FRO	Wed, Aug 7, 2019	7.16	7.19	6.86	6.99
4528	NYSE	FRO	Tue, Aug 6, 2019	7.20	7.20	6.98	7.06
4527	NYSE	FRO	Mon, Aug 5, 2019	6.92	6.93	6.63	6.76
4526	NYSE	FRO	Fri, Aug 2, 2019	7.36	7.46	7.18	7.27
4525	NYSE	FRO	Thu, Aug 1, 2019	7.51	7.65	7.29	7.33
4524	NYSE	FRO	Wed, Jul 31, 2019	7.43	7.63	7.34	7.37
4523	NYSE	FRO	Tue, Jul 30, 2019	7.54	7.54	7.40	7.48
4522	NYSE	FRO	Mon, Jul 29, 2019	7.98	7.98	7.59	7.62
4521	NYSE	FRO	Fri, Jul 26, 2019	8.04	8.15	8.04	8.05
4520	NYSE	FRO	Thu, Jul 25, 2019	8.23	8.23	8.03	8.05
4519	NYSE	FRO	Wed, Jul 24, 2019	7.86	8.15	7.86	8.13
4518	NYSE	FRO	Tue, Jul 23, 2019	8.00	8.06	7.87	8.02
4517	NYSE	FRO	Mon, Jul 22, 2019	7.98	8.08	7.89	7.93
4516	NYSE	FRO	Fri, Jul 19, 2019	7.80	7.90	7.73	7.78
4515	NYSE	FRO	Thu, Jul 18, 2019	7.86	7.91	7.56	7.73
4514	NYSE	FRO	Wed, Jul 17, 2019	8.15	8.17	8.06	8.10
4513	NYSE	FRO	Tue, Jul 16, 2019	8.01	8.39	7.99	8.32
4512	NYSE	FRO	Mon, Jul 15, 2019	8.18	8.18	7.91	7.96
4511	NYSE	FRO	Fri, Jul 12, 2019	8.10	8.14	8.01	8.04
4510	NYSE	FRO	Thu, Jul 11, 2019	8.18	8.23	8.04	8.11
4509	NYSE	FRO	Wed, Jul 10, 2019	8.18	8.24	8.14	8.17
4508	NYSE	FRO	Tue, Jul 9, 2019	8.27	8.29	8.00	8.04
4507	NYSE	FRO	Mon, Jul 8, 2019	8.02	8.68	7.97	8.54
4506	NYSE	FRO	Fri, Jul 5, 2019	7.85	8.05	7.83	8.03
4505	NYSE	FRO	Wed, Jul 3, 2019	8.02	8.03	7.89	7.93
4504	NYSE	FRO	Tue, Jul 2, 2019	8.14	8.18	7.95	8.00
4503	NYSE	FRO	Mon, Jul 1, 2019	8.24	8.27	7.99	8.11
4502	NYSE	FRO	Fri, Jun 28, 2019	8.03	8.21	7.96	8.00
4501	NYSE	FRO	Thu, Jun 27, 2019	8.10	8.29	8.03	8.14
4500	NYSE	FRO	Wed, Jun 26, 2019	7.93	8.05	7.76	7.82
4499	NYSE	FRO	Tue, Jun 25, 2019	8.03	8.03	7.84	7.87
4498	NYSE	FRO	Mon, Jun 24, 2019	8.39	8.42	7.96	8.02
4497	NYSE	FRO	Fri, Jun 21, 2019	8.24	8.52	8.24	8.35
4496	NYSE	FRO	Thu, Jun 20, 2019	8.14	8.23	8.00	8.03
4495	NYSE	FRO	Wed, Jun 19, 2019	7.66	7.76	7.56	7.74
4494	NYSE	FRO	Tue, Jun 18, 2019	7.67	7.88	7.64	7.69
4493	NYSE	FRO	Mon, Jun 17, 2019	7.54	7.68	7.49	7.61
4492	NYSE	FRO	Fri, Jun 14, 2019	7.75	7.75	7.57	7.60
4491	NYSE	FRO	Thu, Jun 13, 2019	7.77	8.17	7.71	7.99
4490	NYSE	FRO	Wed, Jun 12, 2019	7.47	7.47	7.21	7.22
4489	NYSE	FRO	Tue, Jun 11, 2019	7.83	7.83	7.62	7.75
4488	NYSE	FRO	Mon, Jun 10, 2019	7.82	7.84	7.64	7.67
4487	NYSE	FRO	Fri, Jun 7, 2019	7.89	7.93	7.77	7.81
4486	NYSE	FRO	Thu, Jun 6, 2019	7.94	7.96	7.65	7.77
4485	NYSE	FRO	Wed, Jun 5, 2019	7.94	8.06	7.84	8.04
4484	NYSE	FRO	Tue, Jun 4, 2019	7.93	7.97	7.74	7.82
4483	NYSE	FRO	Mon, Jun 3, 2019	7.80	7.90	7.70	7.75
4482	NYSE	FRO	Fri, May 31, 2019	7.62	7.94	7.60	7.84
4481	NYSE	FRO	Thu, May 30, 2019	8.03	8.03	7.82	7.88
4480	NYSE	FRO	Wed, May 29, 2019	8.10	8.11	7.84	8.05
4479	NYSE	FRO	Tue, May 28, 2019	8.54	8.57	8.38	8.40
4478	NYSE	FRO	Fri, May 24, 2019	8.68	8.72	8.51	8.55
4477	NYSE	FRO	Thu, May 23, 2019	8.62	8.64	8.24	8.45
4476	NYSE	FRO	Wed, May 22, 2019	8.98	9.11	8.69	8.75
4475	NYSE	FRO	Tue, May 21, 2019	9.21	9.35	9.05	9.09
4474	NYSE	FRO	Mon, May 20, 2019	9.03	9.54	9.02	9.32
4473	NYSE	FRO	Fri, May 17, 2019	9.20	9.27	8.95	9.01
4472	NYSE	FRO	Thu, May 16, 2019	9.02	9.32	8.86	9.26
4471	NYSE	FRO	Wed, May 15, 2019	8.53	9.12	8.50	8.99
4470	NYSE	FRO	Tue, May 14, 2019	7.91	8.48	7.90	8.47
4469	NYSE	FRO	Mon, May 13, 2019	7.76	7.85	7.58	7.60
4468	NYSE	FRO	Fri, May 10, 2019	7.97	8.03	7.87	7.90
4467	NYSE	FRO	Thu, May 9, 2019	7.96	7.99	7.75	7.92
4466	NYSE	FRO	Wed, May 8, 2019	7.97	8.06	7.90	7.91
4465	NYSE	FRO	Tue, May 7, 2019	7.90	7.94	7.74	7.82
4464	NYSE	FRO	Mon, May 6, 2019	7.99	8.03	7.94	7.97
4463	NYSE	FRO	Fri, May 3, 2019	8.00	8.25	8.00	8.24
4462	NYSE	FRO	Thu, May 2, 2019	7.96	8.11	7.93	7.99
4461	NYSE	FRO	Wed, May 1, 2019	8.23	8.25	8.04	8.06
4460	NYSE	FRO	Tue, Apr 30, 2019	8.24	8.30	8.17	8.19
4459	NYSE	FRO	Mon, Apr 29, 2019	7.90	8.28	7.90	8.22
4458	NYSE	FRO	Fri, Apr 26, 2019	7.91	8.06	7.85	8.04
4457	NYSE	FRO	Thu, Apr 25, 2019	8.09	8.10	7.95	8.09
4456	NYSE	FRO	Wed, Apr 24, 2019	8.23	8.23	8.05	8.06
4455	NYSE	FRO	Tue, Apr 23, 2019	8.14	8.19	8.00	8.02
4454	NYSE	FRO	Mon, Apr 22, 2019	7.77	8.24	7.75	8.14
4453	NYSE	FRO	Thu, Apr 18, 2019	7.80	7.85	7.71	7.76
4452	NYSE	FRO	Wed, Apr 17, 2019	7.89	7.94	7.75	7.81
4451	NYSE	FRO	Tue, Apr 16, 2019	7.79	7.88	7.73	7.81
4450	NYSE	FRO	Mon, Apr 15, 2019	7.83	7.83	7.77	7.79
4449	NYSE	FRO	Fri, Apr 12, 2019	7.87	8.00	7.83	7.91
4448	NYSE	FRO	Thu, Apr 11, 2019	7.70	8.05	7.63	7.93
4447	NYSE	FRO	Wed, Apr 10, 2019	7.71	8.03	7.70	8.00
4446	NYSE	FRO	Tue, Apr 9, 2019	7.65	7.70	7.49	7.53
4445	NYSE	FRO	Mon, Apr 8, 2019	7.52	7.79	7.50	7.78
4444	NYSE	FRO	Fri, Apr 5, 2019	6.96	7.05	6.85	6.87
4443	NYSE	FRO	Thu, Apr 4, 2019	6.79	6.87	6.76	6.84
4442	NYSE	FRO	Wed, Apr 3, 2019	6.84	6.90	6.74	6.78
4441	NYSE	FRO	Tue, Apr 2, 2019	6.70	6.78	6.63	6.77
4440	NYSE	FRO	Mon, Apr 1, 2019	6.64	6.82	6.61	6.81
4439	NYSE	FRO	Fri, Mar 29, 2019	6.45	6.47	6.31	6.46
4438	NYSE	FRO	Thu, Mar 28, 2019	6.39	6.47	6.27	6.31
4437	NYSE	FRO	Wed, Mar 27, 2019	6.52	6.61	6.45	6.58
4436	NYSE	FRO	Tue, Mar 26, 2019	6.63	6.68	6.54	6.62
4435	NYSE	FRO	Mon, Mar 25, 2019	6.74	6.75	6.53	6.57
4434	NYSE	FRO	Fri, Mar 22, 2019	6.98	6.99	6.73	6.86
4433	NYSE	FRO	Thu, Mar 21, 2019	6.84	7.02	6.83	6.99
4432	NYSE	FRO	Wed, Mar 20, 2019	6.72	6.78	6.58	6.72
4431	NYSE	FRO	Tue, Mar 19, 2019	6.80	6.81	6.69	6.71
4430	NYSE	FRO	Mon, Mar 18, 2019	6.56	6.77	6.55	6.76
4429	NYSE	FRO	Fri, Mar 15, 2019	6.40	6.61	6.34	6.50
4428	NYSE	FRO	Thu, Mar 14, 2019	6.45	6.51	6.33	6.34
4427	NYSE	FRO	Wed, Mar 13, 2019	6.44	6.56	6.42	6.53
4426	NYSE	FRO	Tue, Mar 12, 2019	6.36	6.50	6.36	6.47
4425	NYSE	FRO	Mon, Mar 11, 2019	6.25	6.28	6.17	6.20
4424	NYSE	FRO	Fri, Mar 8, 2019	6.21	6.36	6.17	6.33
4423	NYSE	FRO	Thu, Mar 7, 2019	6.41	6.47	6.33	6.34
4422	NYSE	FRO	Wed, Mar 6, 2019	6.75	6.75	6.50	6.56
4421	NYSE	FRO	Tue, Mar 5, 2019	6.68	6.77	6.64	6.75
4420	NYSE	FRO	Mon, Mar 4, 2019	6.69	6.72	6.60	6.66
4419	NYSE	FRO	Fri, Mar 1, 2019	6.62	6.67	6.43	6.57
4418	NYSE	FRO	Thu, Feb 28, 2019	6.42	6.54	6.33	6.42
4417	NYSE	FRO	Wed, Feb 27, 2019	6.20	6.34	6.13	6.30
4416	NYSE	FRO	Tue, Feb 26, 2019	6.03	6.06	5.88	5.96
4415	NYSE	FRO	Mon, Feb 25, 2019	6.01	6.05	5.82	5.82
4414	NYSE	FRO	Fri, Feb 22, 2019	5.95	6.09	5.89	6.06
4413	NYSE	FRO	Thu, Feb 21, 2019	5.71	5.79	5.69	5.74
4412	NYSE	FRO	Wed, Feb 20, 2019	5.78	5.83	5.71	5.72
4411	NYSE	FRO	Tue, Feb 19, 2019	5.85	5.89	5.75	5.87
4410	NYSE	FRO	Fri, Feb 15, 2019	5.77	5.91	5.77	5.85
4409	NYSE	FRO	Thu, Feb 14, 2019	5.58	5.76	5.55	5.69
4408	NYSE	FRO	Wed, Feb 13, 2019	5.41	5.51	5.41	5.49
4407	NYSE	FRO	Tue, Feb 12, 2019	5.50	5.59	5.37	5.49
4406	NYSE	FRO	Mon, Feb 11, 2019	4.84	5.04	4.82	5.03
4405	NYSE	FRO	Fri, Feb 8, 2019	4.99	5.01	4.88	4.90
4404	NYSE	FRO	Thu, Feb 7, 2019	5.07	5.13	4.96	5.02
4403	NYSE	FRO	Wed, Feb 6, 2019	5.24	5.30	5.19	5.24
4402	NYSE	FRO	Tue, Feb 5, 2019	5.19	5.40	5.19	5.33
4401	NYSE	FRO	Mon, Feb 4, 2019	5.01	5.12	5.01	5.09
4400	NYSE	FRO	Fri, Feb 1, 2019	5.08	5.11	5.00	5.07
4399	NYSE	FRO	Thu, Jan 31, 2019	5.22	5.22	5.11	5.15
4398	NYSE	FRO	Wed, Jan 30, 2019	5.26	5.39	5.21	5.34
4397	NYSE	FRO	Tue, Jan 29, 2019	5.18	5.25	5.12	5.21
4396	NYSE	FRO	Mon, Jan 28, 2019	5.30	5.32	5.16	5.21
4395	NYSE	FRO	Fri, Jan 25, 2019	5.58	5.60	5.40	5.46
4394	NYSE	FRO	Thu, Jan 24, 2019	5.65	5.77	5.58	5.59
4393	NYSE	FRO	Wed, Jan 23, 2019	5.63	5.71	5.61	5.65
4392	NYSE	FRO	Tue, Jan 22, 2019	5.69	5.76	5.63	5.64
4391	NYSE	FRO	Fri, Jan 18, 2019	5.66	5.81	5.66	5.80
4390	NYSE	FRO	Thu, Jan 17, 2019	5.60	5.67	5.57	5.61
4389	NYSE	FRO	Wed, Jan 16, 2019	5.64	5.67	5.52	5.57
4388	NYSE	FRO	Tue, Jan 15, 2019	5.79	5.84	5.62	5.66
4387	NYSE	FRO	Mon, Jan 14, 2019	5.48	5.55	5.44	5.48
4386	NYSE	FRO	Fri, Jan 11, 2019	5.64	5.65	5.55	5.61
4385	NYSE	FRO	Thu, Jan 10, 2019	5.96	5.96	5.77	5.81
4384	NYSE	FRO	Wed, Jan 9, 2019	6.36	6.44	6.17	6.24
4383	NYSE	FRO	Tue, Jan 8, 2019	5.97	6.17	5.94	6.14
4382	NYSE	FRO	Mon, Jan 7, 2019	5.85	6.06	5.81	6.02
4381	NYSE	FRO	Fri, Jan 4, 2019	5.76	6.00	5.74	5.95
4380	NYSE	FRO	Thu, Jan 3, 2019	5.69	5.84	5.63	5.69
4379	NYSE	FRO	Wed, Jan 2, 2019	5.46	5.71	5.43	5.64
4378	NYSE	FRO	Mon, Dec 31, 2018	5.60	5.62	5.49	5.53
4377	NYSE	FRO	Fri, Dec 28, 2018	5.74	5.74	5.48	5.56
4376	NYSE	FRO	Thu, Dec 27, 2018	5.66	5.69	5.44	5.68
4375	NYSE	FRO	Wed, Dec 26, 2018	5.60	5.87	5.50	5.85
4374	NYSE	FRO	Mon, Dec 24, 2018	5.50	5.65	5.49	5.57
4373	NYSE	FRO	Fri, Dec 21, 2018	5.49	5.69	5.49	5.55
4372	NYSE	FRO	Thu, Dec 20, 2018	5.59	5.70	5.50	5.51
4371	NYSE	FRO	Wed, Dec 19, 2018	5.93	6.06	5.78	5.85
4370	NYSE	FRO	Tue, Dec 18, 2018	6.01	6.06	5.94	5.94
4369	NYSE	FRO	Mon, Dec 17, 2018	6.36	6.42	6.06	6.10
4368	NYSE	FRO	Fri, Dec 14, 2018	6.53	6.78	6.48	6.72
4367	NYSE	FRO	Thu, Dec 13, 2018	6.65	6.80	6.65	6.76
4366	NYSE	FRO	Wed, Dec 12, 2018	6.68	6.88	6.67	6.78
4365	NYSE	FRO	Tue, Dec 11, 2018	6.37	6.49	6.33	6.40
4364	NYSE	FRO	Mon, Dec 10, 2018	6.60	6.71	6.54	6.64
4363	NYSE	FRO	Fri, Dec 7, 2018	6.95	7.09	6.88	6.91
4362	NYSE	FRO	Thu, Dec 6, 2018	6.74	6.86	6.54	6.85
4361	NYSE	FRO	Tue, Dec 4, 2018	7.26	7.29	6.90	6.92
4360	NYSE	FRO	Mon, Dec 3, 2018	7.35	7.37	7.13	7.19
4359	NYSE	FRO	Fri, Nov 30, 2018	7.31	7.48	7.22	7.26
4358	NYSE	FRO	Thu, Nov 29, 2018	7.83	8.33	7.78	8.12
4357	NYSE	FRO	Wed, Nov 28, 2018	7.21	7.45	7.15	7.43
4356	NYSE	FRO	Tue, Nov 27, 2018	6.97	7.33	6.97	7.18
4355	NYSE	FRO	Mon, Nov 26, 2018	6.44	6.47	6.23	6.37
4354	NYSE	FRO	Fri, Nov 23, 2018	6.26	6.44	6.25	6.37
4353	NYSE	FRO	Wed, Nov 21, 2018	6.30	6.49	6.30	6.37
4352	NYSE	FRO	Tue, Nov 20, 2018	6.22	6.23	5.93	5.96
4351	NYSE	FRO	Mon, Nov 19, 2018	6.50	6.58	6.33	6.56
4350	NYSE	FRO	Fri, Nov 16, 2018	6.42	6.47	6.17	6.43
4349	NYSE	FRO	Thu, Nov 15, 2018	6.20	6.30	6.16	6.23
4348	NYSE	FRO	Wed, Nov 14, 2018	5.95	6.01	5.88	5.93
4347	NYSE	FRO	Tue, Nov 13, 2018	6.14	6.20	6.01	6.03
4346	NYSE	FRO	Mon, Nov 12, 2018	6.36	6.36	6.12	6.12
4345	NYSE	FRO	Fri, Nov 9, 2018	6.67	6.75	6.56	6.72
4344	NYSE	FRO	Thu, Nov 8, 2018	6.88	6.89	6.77	6.79
4343	NYSE	FRO	Wed, Nov 7, 2018	7.19	7.21	7.07	7.12
4342	NYSE	FRO	Tue, Nov 6, 2018	7.17	7.32	7.07	7.30
4341	NYSE	FRO	Mon, Nov 5, 2018	7.48	7.49	7.35	7.40
4340	NYSE	FRO	Fri, Nov 2, 2018	7.33	7.38	7.24	7.34
4339	NYSE	FRO	Thu, Nov 1, 2018	7.29	7.40	7.23	7.32
4338	NYSE	FRO	Wed, Oct 31, 2018	7.20	7.29	7.12	7.15
4337	NYSE	FRO	Tue, Oct 30, 2018	7.10	7.22	7.02	7.14
4336	NYSE	FRO	Mon, Oct 29, 2018	7.24	7.42	7.13	7.25
4335	NYSE	FRO	Fri, Oct 26, 2018	6.77	7.18	6.71	7.13
4334	NYSE	FRO	Thu, Oct 25, 2018	6.46	6.73	6.42	6.66
4333	NYSE	FRO	Wed, Oct 24, 2018	6.48	6.54	6.23	6.24
4332	NYSE	FRO	Tue, Oct 23, 2018	6.34	6.34	6.15	6.20
4331	NYSE	FRO	Mon, Oct 22, 2018	6.61	6.63	6.40	6.46
4330	NYSE	FRO	Fri, Oct 19, 2018	6.56	6.65	6.53	6.62
4329	NYSE	FRO	Thu, Oct 18, 2018	6.59	6.65	6.43	6.46
4328	NYSE	FRO	Wed, Oct 17, 2018	6.80	6.80	6.63	6.74
4327	NYSE	FRO	Tue, Oct 16, 2018	6.67	6.72	6.62	6.72
4326	NYSE	FRO	Mon, Oct 15, 2018	6.52	6.58	6.46	6.57
4325	NYSE	FRO	Fri, Oct 12, 2018	6.39	6.52	6.26	6.42
4324	NYSE	FRO	Thu, Oct 11, 2018	6.34	6.38	6.06	6.10
4323	NYSE	FRO	Wed, Oct 10, 2018	6.73	6.75	6.33	6.35
4322	NYSE	FRO	Tue, Oct 9, 2018	6.52	6.70	6.51	6.65
4321	NYSE	FRO	Mon, Oct 8, 2018	6.33	6.37	6.25	6.35
4320	NYSE	FRO	Fri, Oct 5, 2018	6.42	6.51	6.39	6.49
4319	NYSE	FRO	Thu, Oct 4, 2018	6.55	6.57	6.28	6.41
4318	NYSE	FRO	Wed, Oct 3, 2018	6.31	6.49	6.31	6.48
4317	NYSE	FRO	Tue, Oct 2, 2018	6.18	6.27	6.15	6.17
4316	NYSE	FRO	Mon, Oct 1, 2018	6.02	6.14	6.00	6.10
4315	NYSE	FRO	Fri, Sep 28, 2018	5.77	5.82	5.75	5.81
4314	NYSE	FRO	Thu, Sep 27, 2018	5.61	5.78	5.60	5.70
4313	NYSE	FRO	Wed, Sep 26, 2018	5.66	5.68	5.61	5.61
4312	NYSE	FRO	Tue, Sep 25, 2018	5.58	5.65	5.56	5.59
4311	NYSE	FRO	Mon, Sep 24, 2018	5.52	5.65	5.50	5.65
4310	NYSE	FRO	Fri, Sep 21, 2018	5.43	5.49	5.40	5.46
4309	NYSE	FRO	Thu, Sep 20, 2018	5.36	5.36	5.30	5.35
4308	NYSE	FRO	Wed, Sep 19, 2018	5.24	5.39	5.24	5.35
4307	NYSE	FRO	Tue, Sep 18, 2018	5.17	5.25	5.16	5.21
4306	NYSE	FRO	Mon, Sep 17, 2018	5.12	5.23	5.12	5.14
4305	NYSE	FRO	Fri, Sep 14, 2018	5.19	5.26	5.17	5.23
4304	NYSE	FRO	Thu, Sep 13, 2018	5.23	5.25	5.13	5.14
4303	NYSE	FRO	Wed, Sep 12, 2018	5.24	5.26	5.20	5.22
4302	NYSE	FRO	Tue, Sep 11, 2018	5.14	5.25	5.10	5.23
4301	NYSE	FRO	Mon, Sep 10, 2018	5.15	5.19	5.11	5.17
4300	NYSE	FRO	Fri, Sep 7, 2018	5.10	5.17	5.08	5.11
4299	NYSE	FRO	Thu, Sep 6, 2018	5.18	5.25	5.18	5.18
4298	NYSE	FRO	Wed, Sep 5, 2018	5.25	5.25	5.16	5.22
4297	NYSE	FRO	Tue, Sep 4, 2018	5.34	5.37	5.22	5.26
4296	NYSE	FRO	Fri, Aug 31, 2018	5.55	5.57	5.41	5.44
4295	NYSE	FRO	Thu, Aug 30, 2018	5.51	5.55	5.47	5.54
4294	NYSE	FRO	Wed, Aug 29, 2018	5.43	5.55	5.42	5.51
4293	NYSE	FRO	Tue, Aug 28, 2018	5.46	5.51	5.46	5.48
4292	NYSE	FRO	Mon, Aug 27, 2018	5.40	5.47	5.39	5.46
4291	NYSE	FRO	Fri, Aug 24, 2018	5.37	5.42	5.25	5.29
4290	NYSE	FRO	Thu, Aug 23, 2018	5.48	5.55	5.33	5.36
4289	NYSE	FRO	Wed, Aug 22, 2018	5.41	5.42	5.29	5.41
4288	NYSE	FRO	Tue, Aug 21, 2018	5.23	5.25	5.13	5.18
4287	NYSE	FRO	Mon, Aug 20, 2018	5.03	5.04	4.89	4.98
4286	NYSE	FRO	Fri, Aug 17, 2018	4.91	5.16	4.91	5.12
4285	NYSE	FRO	Thu, Aug 16, 2018	4.72	4.78	4.55	4.60
4284	NYSE	FRO	Wed, Aug 15, 2018	4.55	4.58	4.46	4.46
4283	NYSE	FRO	Tue, Aug 14, 2018	4.77	4.77	4.69	4.69
4282	NYSE	FRO	Mon, Aug 13, 2018	4.92	4.92	4.75	4.86
4281	NYSE	FRO	Fri, Aug 10, 2018	4.92	5.02	4.88	4.97
4280	NYSE	FRO	Thu, Aug 9, 2018	5.09	5.14	5.05	5.09
4279	NYSE	FRO	Wed, Aug 8, 2018	5.05	5.10	5.02	5.09
4278	NYSE	FRO	Tue, Aug 7, 2018	5.10	5.11	5.02	5.04
4277	NYSE	FRO	Mon, Aug 6, 2018	5.06	5.12	5.02	5.07
4276	NYSE	FRO	Fri, Aug 3, 2018	5.13	5.18	5.02	5.08
4275	NYSE	FRO	Thu, Aug 2, 2018	5.06	5.19	5.05	5.16
4274	NYSE	FRO	Wed, Aug 1, 2018	5.08	5.10	5.00	5.07
4273	NYSE	FRO	Tue, Jul 31, 2018	5.13	5.18	5.05	5.11
4272	NYSE	FRO	Mon, Jul 30, 2018	5.19	5.23	5.04	5.08
4271	NYSE	FRO	Fri, Jul 27, 2018	5.26	5.28	5.21	5.23
4270	NYSE	FRO	Thu, Jul 26, 2018	5.29	5.36	5.26	5.33
4269	NYSE	FRO	Wed, Jul 25, 2018	5.14	5.29	5.09	5.25
4268	NYSE	FRO	Tue, Jul 24, 2018	5.39	5.42	5.35	5.38
4267	NYSE	FRO	Mon, Jul 23, 2018	5.46	5.54	5.44	5.46
4266	NYSE	FRO	Fri, Jul 20, 2018	5.45	5.46	5.34	5.34
4265	NYSE	FRO	Thu, Jul 19, 2018	5.40	5.51	5.38	5.42
4264	NYSE	FRO	Wed, Jul 18, 2018	5.22	5.29	5.18	5.29
4263	NYSE	FRO	Tue, Jul 17, 2018	5.17	5.28	5.12	5.18
4262	NYSE	FRO	Mon, Jul 16, 2018	5.23	5.25	5.03	5.11
4261	NYSE	FRO	Fri, Jul 13, 2018	5.31	5.37	5.25	5.26
4260	NYSE	FRO	Thu, Jul 12, 2018	5.49	5.50	5.31	5.35
4259	NYSE	FRO	Wed, Jul 11, 2018	5.60	5.67	5.48	5.48
4258	NYSE	FRO	Tue, Jul 10, 2018	5.75	5.93	5.74	5.82
4257	NYSE	FRO	Mon, Jul 9, 2018	5.60	5.66	5.53	5.61
4256	NYSE	FRO	Fri, Jul 6, 2018	5.60	5.64	5.51	5.52
4255	NYSE	FRO	Thu, Jul 5, 2018	5.76	5.79	5.57	5.62
4254	NYSE	FRO	Tue, Jul 3, 2018	5.73	5.73	5.52	5.62
4253	NYSE	FRO	Mon, Jul 2, 2018	5.81	5.81	5.63	5.71
4252	NYSE	FRO	Fri, Jun 29, 2018	5.85	5.87	5.78	5.84
4251	NYSE	FRO	Thu, Jun 28, 2018	6.03	6.03	5.85	5.87
4250	NYSE	FRO	Wed, Jun 27, 2018	6.11	6.26	6.01	6.04
4249	NYSE	FRO	Tue, Jun 26, 2018	5.98	6.11	5.84	6.04
4248	NYSE	FRO	Mon, Jun 25, 2018	6.17	6.23	6.05	6.21
4247	NYSE	FRO	Fri, Jun 22, 2018	6.10	6.38	6.08	6.36
4246	NYSE	FRO	Thu, Jun 21, 2018	6.04	6.05	5.94	5.96
4245	NYSE	FRO	Wed, Jun 20, 2018	6.06	6.07	5.93	5.98
4244	NYSE	FRO	Tue, Jun 19, 2018	5.83	6.08	5.82	6.05
4243	NYSE	FRO	Mon, Jun 18, 2018	5.71	6.02	5.68	5.99
4242	NYSE	FRO	Fri, Jun 15, 2018	5.50	5.55	5.43	5.48
4241	NYSE	FRO	Thu, Jun 14, 2018	5.70	5.72	5.61	5.66
4240	NYSE	FRO	Wed, Jun 13, 2018	5.61	5.70	5.57	5.70
4239	NYSE	FRO	Tue, Jun 12, 2018	5.64	5.68	5.48	5.56
4238	NYSE	FRO	Mon, Jun 11, 2018	5.59	5.65	5.54	5.64
4237	NYSE	FRO	Fri, Jun 8, 2018	5.69	5.73	5.53	5.59
4236	NYSE	FRO	Thu, Jun 7, 2018	5.78	5.81	5.65	5.67
4235	NYSE	FRO	Wed, Jun 6, 2018	5.66	5.86	5.66	5.74
4234	NYSE	FRO	Tue, Jun 5, 2018	5.59	5.63	5.55	5.62
4233	NYSE	FRO	Mon, Jun 4, 2018	5.67	5.70	5.57	5.63
4232	NYSE	FRO	Fri, Jun 1, 2018	5.73	5.76	5.59	5.70
4231	NYSE	FRO	Thu, May 31, 2018	5.75	5.95	5.70	5.74
4230	NYSE	FRO	Wed, May 30, 2018	5.12	5.24	5.11	5.24
4229	NYSE	FRO	Tue, May 29, 2018	5.00	5.08	4.91	5.01
4228	NYSE	FRO	Fri, May 25, 2018	4.74	4.81	4.66	4.76
4227	NYSE	FRO	Thu, May 24, 2018	4.82	4.85	4.75	4.76
4226	NYSE	FRO	Wed, May 23, 2018	4.76	4.83	4.74	4.82
4225	NYSE	FRO	Tue, May 22, 2018	4.76	4.83	4.75	4.79
4224	NYSE	FRO	Mon, May 21, 2018	4.75	4.82	4.71	4.79
4223	NYSE	FRO	Fri, May 18, 2018	4.69	4.77	4.67	4.72
4222	NYSE	FRO	Thu, May 17, 2018	4.64	4.74	4.64	4.70
4221	NYSE	FRO	Wed, May 16, 2018	4.66	4.69	4.61	4.64
4220	NYSE	FRO	Tue, May 15, 2018	4.69	4.72	4.60	4.67
4219	NYSE	FRO	Mon, May 14, 2018	4.67	4.75	4.65	4.74
4218	NYSE	FRO	Fri, May 11, 2018	4.67	4.72	4.63	4.65
4217	NYSE	FRO	Thu, May 10, 2018	4.65	4.67	4.60	4.64
4216	NYSE	FRO	Wed, May 9, 2018	4.58	4.67	4.57	4.64
4215	NYSE	FRO	Tue, May 8, 2018	4.53	4.58	4.43	4.50
4214	NYSE	FRO	Mon, May 7, 2018	4.29	4.40	4.26	4.36
4213	NYSE	FRO	Fri, May 4, 2018	4.28	4.33	4.24	4.25
4212	NYSE	FRO	Thu, May 3, 2018	4.32	4.35	4.25	4.28
4211	NYSE	FRO	Wed, May 2, 2018	4.31	4.36	4.28	4.31
4210	NYSE	FRO	Tue, May 1, 2018	4.33	4.35	4.30	4.34
4209	NYSE	FRO	Mon, Apr 30, 2018	4.38	4.39	4.30	4.33
4208	NYSE	FRO	Fri, Apr 27, 2018	4.50	4.53	4.47	4.48
4207	NYSE	FRO	Thu, Apr 26, 2018	4.53	4.60	4.51	4.56
4206	NYSE	FRO	Wed, Apr 25, 2018	4.61	4.61	4.49	4.57
4205	NYSE	FRO	Tue, Apr 24, 2018	4.83	4.89	4.75	4.79
4204	NYSE	FRO	Mon, Apr 23, 2018	4.83	4.88	4.81	4.86
4203	NYSE	FRO	Fri, Apr 20, 2018	4.85	4.93	4.84	4.89
4202	NYSE	FRO	Thu, Apr 19, 2018	4.82	4.90	4.79	4.88
4201	NYSE	FRO	Wed, Apr 18, 2018	4.76	4.90	4.74	4.84
4200	NYSE	FRO	Tue, Apr 17, 2018	4.77	4.83	4.74	4.80
4199	NYSE	FRO	Mon, Apr 16, 2018	4.71	4.89	4.68	4.86
4198	NYSE	FRO	Fri, Apr 13, 2018	4.73	4.80	4.69	4.78
4197	NYSE	FRO	Thu, Apr 12, 2018	4.69	4.83	4.67	4.82
4196	NYSE	FRO	Wed, Apr 11, 2018	4.46	4.70	4.46	4.65
4195	NYSE	FRO	Tue, Apr 10, 2018	4.39	4.50	4.35	4.50
4194	NYSE	FRO	Mon, Apr 9, 2018	4.35	4.35	4.30	4.31
4193	NYSE	FRO	Fri, Apr 6, 2018	4.43	4.48	4.29	4.29
4192	NYSE	FRO	Thu, Apr 5, 2018	4.49	4.56	4.44	4.52
4191	NYSE	FRO	Wed, Apr 4, 2018	4.41	4.49	4.38	4.47
4190	NYSE	FRO	Tue, Apr 3, 2018	4.44	4.50	4.40	4.48
4189	NYSE	FRO	Mon, Apr 2, 2018	4.42	4.49	4.35	4.40
4188	NYSE	FRO	Thu, Mar 29, 2018	4.44	4.53	4.38	4.43
4187	NYSE	FRO	Wed, Mar 28, 2018	4.60	4.63	4.39	4.39
4186	NYSE	FRO	Tue, Mar 27, 2018	4.61	4.68	4.56	4.59
4185	NYSE	FRO	Mon, Mar 26, 2018	4.53	4.60	4.48	4.59
4184	NYSE	FRO	Fri, Mar 23, 2018	4.54	4.57	4.45	4.45
4183	NYSE	FRO	Thu, Mar 22, 2018	4.50	4.54	4.43	4.49
4182	NYSE	FRO	Wed, Mar 21, 2018	4.42	4.59	4.42	4.57
4181	NYSE	FRO	Tue, Mar 20, 2018	4.40	4.48	4.32	4.43
4180	NYSE	FRO	Mon, Mar 19, 2018	4.40	4.40	4.34	4.39
4179	NYSE	FRO	Fri, Mar 16, 2018	4.40	4.46	4.36	4.44
4178	NYSE	FRO	Thu, Mar 15, 2018	4.38	4.50	4.30	4.50
4177	NYSE	FRO	Wed, Mar 14, 2018	4.49	4.51	4.40	4.48
4176	NYSE	FRO	Tue, Mar 13, 2018	4.49	4.61	4.48	4.52
4175	NYSE	FRO	Mon, Mar 12, 2018	4.35	4.42	4.33	4.39
4174	NYSE	FRO	Fri, Mar 9, 2018	4.36	4.42	4.32	4.36
4173	NYSE	FRO	Thu, Mar 8, 2018	4.41	4.42	4.30	4.31
4172	NYSE	FRO	Wed, Mar 7, 2018	4.41	4.55	4.39	4.48
4171	NYSE	FRO	Tue, Mar 6, 2018	4.40	4.51	4.36	4.44
4170	NYSE	FRO	Mon, Mar 5, 2018	3.97	4.09	3.97	4.04
4169	NYSE	FRO	Fri, Mar 2, 2018	3.85	4.05	3.84	4.03
4168	NYSE	FRO	Thu, Mar 1, 2018	3.87	3.93	3.80	3.87
4167	NYSE	FRO	Wed, Feb 28, 2018	4.04	4.05	3.87	3.87
4166	NYSE	FRO	Tue, Feb 27, 2018	4.21	4.23	3.99	4.03
4165	NYSE	FRO	Mon, Feb 26, 2018	4.28	4.29	4.12	4.16
4164	NYSE	FRO	Fri, Feb 23, 2018	4.18	4.33	4.18	4.30
4163	NYSE	FRO	Thu, Feb 22, 2018	4.04	4.23	4.04	4.13
4162	NYSE	FRO	Wed, Feb 21, 2018	4.07	4.11	4.04	4.07
4161	NYSE	FRO	Tue, Feb 20, 2018	4.02	4.08	3.98	4.06
4160	NYSE	FRO	Fri, Feb 16, 2018	4.03	4.06	3.94	3.99
4159	NYSE	FRO	Thu, Feb 15, 2018	4.07	4.07	4.00	4.01
4158	NYSE	FRO	Wed, Feb 14, 2018	3.95	4.09	3.94	4.08
4157	NYSE	FRO	Tue, Feb 13, 2018	4.04	4.04	3.98	4.01
4156	NYSE	FRO	Mon, Feb 12, 2018	4.06	4.12	4.00	4.06
4155	NYSE	FRO	Fri, Feb 9, 2018	3.97	4.03	3.79	3.95
4154	NYSE	FRO	Thu, Feb 8, 2018	4.12	4.17	3.97	3.98
4153	NYSE	FRO	Wed, Feb 7, 2018	4.10	4.16	4.05	4.07
4152	NYSE	FRO	Tue, Feb 6, 2018	4.01	4.17	4.00	4.14
4151	NYSE	FRO	Mon, Feb 5, 2018	4.33	4.33	4.11	4.13
4150	NYSE	FRO	Fri, Feb 2, 2018	4.56	4.56	4.36	4.37
4149	NYSE	FRO	Thu, Feb 1, 2018	4.64	4.69	4.54	4.60
4148	NYSE	FRO	Wed, Jan 31, 2018	4.66	4.69	4.50	4.60
4147	NYSE	FRO	Tue, Jan 30, 2018	4.76	4.76	4.61	4.64
4146	NYSE	FRO	Mon, Jan 29, 2018	4.93	4.96	4.75	4.84
4145	NYSE	FRO	Fri, Jan 26, 2018	4.96	4.96	4.87	4.87
4144	NYSE	FRO	Thu, Jan 25, 2018	4.96	4.97	4.88	4.91
4143	NYSE	FRO	Wed, Jan 24, 2018	4.97	4.99	4.89	4.90
4142	NYSE	FRO	Tue, Jan 23, 2018	4.95	4.98	4.91	4.97
4141	NYSE	FRO	Mon, Jan 22, 2018	4.98	4.98	4.91	4.93
4140	NYSE	FRO	Fri, Jan 19, 2018	4.95	4.98	4.94	4.96
4139	NYSE	FRO	Thu, Jan 18, 2018	5.07	5.08	4.95	4.97
4138	NYSE	FRO	Wed, Jan 17, 2018	5.13	5.14	4.98	5.05
4137	NYSE	FRO	Tue, Jan 16, 2018	5.17	5.24	5.07	5.09
4136	NYSE	FRO	Fri, Jan 12, 2018	5.01	5.08	4.95	5.06
4135	NYSE	FRO	Thu, Jan 11, 2018	4.87	4.93	4.85	4.90
4134	NYSE	FRO	Wed, Jan 10, 2018	4.84	4.86	4.76	4.81
4133	NYSE	FRO	Tue, Jan 9, 2018	4.92	4.93	4.76	4.80
4132	NYSE	FRO	Mon, Jan 8, 2018	5.05	5.05	4.85	4.87
4131	NYSE	FRO	Fri, Jan 5, 2018	5.15	5.16	4.99	5.04
4130	NYSE	FRO	Thu, Jan 4, 2018	5.16	5.20	5.06	5.12
4129	NYSE	FRO	Wed, Jan 3, 2018	4.77	4.85	4.75	4.82
4128	NYSE	FRO	Tue, Jan 2, 2018	4.92	4.92	4.63	4.68
4127	NYSE	FRO	Fri, Dec 29, 2017	4.66	4.67	4.59	4.59
4126	NYSE	FRO	Thu, Dec 28, 2017	4.68	4.70	4.61	4.65
4125	NYSE	FRO	Wed, Dec 27, 2017	4.66	4.68	4.60	4.65
4124	NYSE	FRO	Tue, Dec 26, 2017	4.60	4.68	4.60	4.62
4123	NYSE	FRO	Fri, Dec 22, 2017	4.65	4.67	4.60	4.61
4122	NYSE	FRO	Thu, Dec 21, 2017	4.63	4.68	4.47	4.63
4121	NYSE	FRO	Wed, Dec 20, 2017	4.64	4.65	4.54	4.56
4120	NYSE	FRO	Tue, Dec 19, 2017	4.71	4.71	4.58	4.60
4119	NYSE	FRO	Mon, Dec 18, 2017	4.71	4.78	4.63	4.65
4118	NYSE	FRO	Fri, Dec 15, 2017	4.74	4.79	4.68	4.71
4117	NYSE	FRO	Thu, Dec 14, 2017	4.84	4.90	4.63	4.65
4116	NYSE	FRO	Wed, Dec 13, 2017	4.90	4.96	4.75	4.78
4115	NYSE	FRO	Tue, Dec 12, 2017	4.93	5.01	4.88	4.91
4114	NYSE	FRO	Mon, Dec 11, 2017	4.80	5.02	4.80	4.97
4113	NYSE	FRO	Fri, Dec 8, 2017	4.83	4.87	4.79	4.80
4112	NYSE	FRO	Thu, Dec 7, 2017	4.89	4.91	4.80	4.83
4111	NYSE	FRO	Wed, Dec 6, 2017	5.04	5.04	4.85	4.83
4110	NYSE	FRO	Tue, Dec 5, 2017	5.13	5.14	5.02	5.03
4109	NYSE	FRO	Mon, Dec 4, 2017	5.24	5.29	5.17	5.19
4108	NYSE	FRO	Fri, Dec 1, 2017	5.30	5.34	5.19	5.28
4107	NYSE	FRO	Thu, Nov 30, 2017	5.12	5.29	5.12	5.25
4106	NYSE	FRO	Wed, Nov 29, 2017	5.34	5.43	5.23	5.24
4105	NYSE	FRO	Tue, Nov 28, 2017	5.46	5.51	5.36	5.40
4104	NYSE	FRO	Mon, Nov 27, 2017	5.52	5.58	5.43	5.45
4103	NYSE	FRO	Fri, Nov 24, 2017	5.47	5.62	5.42	5.59
4102	NYSE	FRO	Wed, Nov 22, 2017	5.59	5.81	5.53	5.72
4101	NYSE	FRO	Tue, Nov 21, 2017	5.74	5.87	5.74	5.86
4100	NYSE	FRO	Mon, Nov 20, 2017	5.77	5.84	5.75	5.83
4099	NYSE	FRO	Fri, Nov 17, 2017	5.72	5.85	5.70	5.81
4098	NYSE	FRO	Thu, Nov 16, 2017	5.75	5.86	5.72	5.81
4097	NYSE	FRO	Wed, Nov 15, 2017	5.65	5.82	5.61	5.77
4096	NYSE	FRO	Tue, Nov 14, 2017	5.80	5.84	5.67	5.74
4095	NYSE	FRO	Mon, Nov 13, 2017	5.97	6.02	5.82	5.83
4094	NYSE	FRO	Fri, Nov 10, 2017	6.08	6.11	5.98	5.99
4093	NYSE	FRO	Thu, Nov 9, 2017	6.08	6.14	6.05	6.12
4092	NYSE	FRO	Wed, Nov 8, 2017	6.23	6.27	6.17	6.19
4091	NYSE	FRO	Tue, Nov 7, 2017	6.28	6.29	6.18	6.22
4090	NYSE	FRO	Mon, Nov 6, 2017	6.32	6.37	6.23	6.27
4089	NYSE	FRO	Fri, Nov 3, 2017	6.33	6.36	6.23	6.33
4088	NYSE	FRO	Thu, Nov 2, 2017	6.27	6.42	6.25	6.40
4087	NYSE	FRO	Wed, Nov 1, 2017	6.24	6.38	6.20	6.26
4086	NYSE	FRO	Tue, Oct 31, 2017	6.09	6.15	6.04	6.09
4085	NYSE	FRO	Mon, Oct 30, 2017	6.12	6.21	6.08	6.09
4084	NYSE	FRO	Fri, Oct 27, 2017	5.97	6.16	5.90	6.14
4083	NYSE	FRO	Thu, Oct 26, 2017	6.03	6.07	5.98	6.06
4082	NYSE	FRO	Wed, Oct 25, 2017	6.09	6.18	6.03	6.07
4081	NYSE	FRO	Tue, Oct 24, 2017	6.12	6.12	6.01	6.05
4080	NYSE	FRO	Mon, Oct 23, 2017	6.12	6.21	6.10	6.11
4079	NYSE	FRO	Fri, Oct 20, 2017	6.15	6.18	6.08	6.12
4078	NYSE	FRO	Thu, Oct 19, 2017	6.21	6.22	6.12	6.18
4077	NYSE	FRO	Wed, Oct 18, 2017	6.29	6.37	6.22	6.30
4076	NYSE	FRO	Tue, Oct 17, 2017	6.34	6.34	6.23	6.26
4075	NYSE	FRO	Mon, Oct 16, 2017	6.33	6.43	6.23	6.30
4074	NYSE	FRO	Fri, Oct 13, 2017	6.03	6.20	6.03	6.07
4073	NYSE	FRO	Thu, Oct 12, 2017	6.02	6.05	5.98	5.99
4072	NYSE	FRO	Wed, Oct 11, 2017	5.94	6.00	5.92	5.99
4071	NYSE	FRO	Tue, Oct 10, 2017	5.89	5.93	5.86	5.93
4070	NYSE	FRO	Mon, Oct 9, 2017	5.88	5.90	5.81	5.82
4069	NYSE	FRO	Fri, Oct 6, 2017	5.95	5.99	5.80	5.81
4068	NYSE	FRO	Thu, Oct 5, 2017	5.99	6.08	5.98	6.04
4067	NYSE	FRO	Wed, Oct 4, 2017	6.04	6.06	5.97	6.00
4066	NYSE	FRO	Tue, Oct 3, 2017	5.98	6.09	5.96	6.07
4065	NYSE	FRO	Mon, Oct 2, 2017	5.87	6.00	5.83	5.95
4064	NYSE	FRO	Fri, Sep 29, 2017	5.99	6.12	5.96	6.04
4063	NYSE	FRO	Thu, Sep 28, 2017	5.91	5.92	5.84	5.86
4062	NYSE	FRO	Wed, Sep 27, 2017	5.88	5.95	5.83	5.93
4061	NYSE	FRO	Tue, Sep 26, 2017	5.81	5.87	5.79	5.81
4060	NYSE	FRO	Mon, Sep 25, 2017	5.87	5.92	5.68	5.73
4059	NYSE	FRO	Fri, Sep 22, 2017	5.94	5.99	5.87	5.91
4058	NYSE	FRO	Thu, Sep 21, 2017	5.87	5.94	5.82	5.83
4057	NYSE	FRO	Wed, Sep 20, 2017	5.69	5.84	5.68	5.78
4056	NYSE	FRO	Tue, Sep 19, 2017	5.63	5.68	5.60	5.66
4055	NYSE	FRO	Mon, Sep 18, 2017	5.57	5.72	5.57	5.67
4054	NYSE	FRO	Fri, Sep 15, 2017	5.61	5.63	5.55	5.58
4053	NYSE	FRO	Thu, Sep 14, 2017	5.56	5.65	5.55	5.58
4052	NYSE	FRO	Wed, Sep 13, 2017	5.59	5.69	5.55	5.62
4051	NYSE	FRO	Tue, Sep 12, 2017	5.55	5.65	5.53	5.59
4050	NYSE	FRO	Mon, Sep 11, 2017	5.59	5.60	5.50	5.59
4049	NYSE	FRO	Fri, Sep 8, 2017	5.63	5.70	5.55	5.69
4048	NYSE	FRO	Thu, Sep 7, 2017	5.68	5.76	5.57	5.76
4047	NYSE	FRO	Wed, Sep 6, 2017	5.27	5.45	5.18	5.45
4046	NYSE	FRO	Tue, Sep 5, 2017	5.18	5.24	5.08	5.10
4045	NYSE	FRO	Fri, Sep 1, 2017	5.10	5.13	4.93	5.00
4044	NYSE	FRO	Thu, Aug 31, 2017	5.03	5.05	4.87	4.88
4043	NYSE	FRO	Wed, Aug 30, 2017	5.18	5.34	5.07	5.10
4042	NYSE	FRO	Tue, Aug 29, 2017	5.56	5.69	5.53	5.64
4041	NYSE	FRO	Mon, Aug 28, 2017	5.63	5.80	5.60	5.71
4040	NYSE	FRO	Fri, Aug 25, 2017	5.43	5.64	5.43	5.62
4039	NYSE	FRO	Thu, Aug 24, 2017	5.38	5.47	5.33	5.37
4038	NYSE	FRO	Wed, Aug 23, 2017	5.24	5.47	5.20	5.43
4037	NYSE	FRO	Tue, Aug 22, 2017	5.15	5.26	5.11	5.20
4036	NYSE	FRO	Mon, Aug 21, 2017	5.07	5.20	5.05	5.11
4035	NYSE	FRO	Fri, Aug 18, 2017	5.04	5.05	5.00	5.02
4034	NYSE	FRO	Thu, Aug 17, 2017	5.03	5.08	5.00	5.06
4033	NYSE	FRO	Wed, Aug 16, 2017	5.20	5.21	5.08	5.11
4032	NYSE	FRO	Tue, Aug 15, 2017	5.30	5.32	5.19	5.21
4031	NYSE	FRO	Mon, Aug 14, 2017	5.44	5.44	5.35	5.36
4030	NYSE	FRO	Fri, Aug 11, 2017	5.36	5.48	5.28	5.44
4029	NYSE	FRO	Thu, Aug 10, 2017	5.50	5.51	5.45	5.46
4028	NYSE	FRO	Wed, Aug 9, 2017	5.50	5.57	5.49	5.52
4027	NYSE	FRO	Tue, Aug 8, 2017	5.53	5.60	5.49	5.50
4026	NYSE	FRO	Mon, Aug 7, 2017	5.50	5.60	5.49	5.54
4025	NYSE	FRO	Fri, Aug 4, 2017	5.55	5.58	5.50	5.54
4024	NYSE	FRO	Thu, Aug 3, 2017	5.62	5.68	5.57	5.58
4023	NYSE	FRO	Wed, Aug 2, 2017	5.62	5.73	5.59	5.67
4022	NYSE	FRO	Tue, Aug 1, 2017	5.72	5.77	5.66	5.67
4021	NYSE	FRO	Mon, Jul 31, 2017	5.78	5.85	5.73	5.73
4020	NYSE	FRO	Fri, Jul 28, 2017	5.79	5.88	5.79	5.82
4019	NYSE	FRO	Thu, Jul 27, 2017	5.75	5.79	5.71	5.73
4018	NYSE	FRO	Wed, Jul 26, 2017	5.78	5.80	5.68	5.72
4017	NYSE	FRO	Tue, Jul 25, 2017	5.88	5.92	5.79	5.80
4016	NYSE	FRO	Mon, Jul 24, 2017	5.94	5.94	5.80	5.81
4015	NYSE	FRO	Fri, Jul 21, 2017	6.19	6.19	5.86	5.90
4014	NYSE	FRO	Thu, Jul 20, 2017	6.39	6.40	6.27	6.33
4013	NYSE	FRO	Wed, Jul 19, 2017	6.31	6.50	6.30	6.39
4012	NYSE	FRO	Tue, Jul 18, 2017	6.28	6.34	6.24	6.28
4011	NYSE	FRO	Mon, Jul 17, 2017	6.21	6.29	6.18	6.27
4010	NYSE	FRO	Fri, Jul 14, 2017	6.02	6.20	6.01	6.19
4009	NYSE	FRO	Thu, Jul 13, 2017	5.88	6.00	5.82	5.97
4008	NYSE	FRO	Wed, Jul 12, 2017	5.89	5.92	5.75	5.79
4007	NYSE	FRO	Tue, Jul 11, 2017	5.78	5.86	5.75	5.81
4006	NYSE	FRO	Mon, Jul 10, 2017	5.70	5.82	5.68	5.77
4005	NYSE	FRO	Fri, Jul 7, 2017	5.81	5.82	5.65	5.66
4004	NYSE	FRO	Thu, Jul 6, 2017	5.78	5.86	5.76	5.77
4003	NYSE	FRO	Wed, Jul 5, 2017	5.86	5.87	5.74	5.82
4002	NYSE	FRO	Mon, Jul 3, 2017	5.73	5.88	5.72	5.85
4001	NYSE	FRO	Fri, Jun 30, 2017	5.57	5.76	5.53	5.73
4000	NYSE	FRO	Thu, Jun 29, 2017	5.54	5.65	5.53	5.60
3999	NYSE	FRO	Wed, Jun 28, 2017	5.48	5.62	5.47	5.58
3998	NYSE	FRO	Tue, Jun 27, 2017	5.53	5.59	5.49	5.52
3997	NYSE	FRO	Mon, Jun 26, 2017	5.52	5.56	5.50	5.52
3996	NYSE	FRO	Fri, Jun 23, 2017	5.51	5.60	5.46	5.59
3995	NYSE	FRO	Thu, Jun 22, 2017	5.42	5.52	5.42	5.51
3994	NYSE	FRO	Wed, Jun 21, 2017	5.43	5.52	5.39	5.45
3993	NYSE	FRO	Tue, Jun 20, 2017	5.41	5.51	5.35	5.44
3992	NYSE	FRO	Mon, Jun 19, 2017	5.45	5.48	5.41	5.46
3991	NYSE	FRO	Fri, Jun 16, 2017	5.37	5.46	5.37	5.42
3990	NYSE	FRO	Thu, Jun 15, 2017	5.37	5.51	5.36	5.41
3989	NYSE	FRO	Wed, Jun 14, 2017	5.50	5.58	5.43	5.57
3988	NYSE	FRO	Tue, Jun 13, 2017	5.70	5.73	5.56	5.59
3987	NYSE	FRO	Mon, Jun 12, 2017	5.50	5.72	5.50	5.66
3986	NYSE	FRO	Fri, Jun 9, 2017	5.45	5.59	5.41	5.55
3985	NYSE	FRO	Thu, Jun 8, 2017	5.42	5.48	5.40	5.47
3984	NYSE	FRO	Wed, Jun 7, 2017	5.66	5.68	5.55	5.42
3983	NYSE	FRO	Tue, Jun 6, 2017	5.66	5.69	5.55	5.67
3982	NYSE	FRO	Mon, Jun 5, 2017	5.75	5.76	5.68	5.70
3981	NYSE	FRO	Fri, Jun 2, 2017	5.76	5.78	5.66	5.76
3980	NYSE	FRO	Thu, Jun 1, 2017	5.77	5.90	5.74	5.81
3979	NYSE	FRO	Wed, May 31, 2017	5.78	5.82	5.52	5.79
3978	NYSE	FRO	Tue, May 30, 2017	5.75	5.78	5.39	5.41
3977	NYSE	FRO	Fri, May 26, 2017	5.93	5.93	5.48	5.63
3976	NYSE	FRO	Thu, May 25, 2017	6.09	6.15	6.01	6.02
3975	NYSE	FRO	Wed, May 24, 2017	6.20	6.27	6.12	6.12
3974	NYSE	FRO	Tue, May 23, 2017	6.24	6.25	6.20	6.22
3973	NYSE	FRO	Mon, May 22, 2017	6.24	6.34	6.23	6.32
3972	NYSE	FRO	Fri, May 19, 2017	6.25	6.29	6.19	6.27
3971	NYSE	FRO	Thu, May 18, 2017	6.27	6.27	6.15	6.15
3970	NYSE	FRO	Wed, May 17, 2017	6.32	6.38	6.29	6.30
3969	NYSE	FRO	Tue, May 16, 2017	6.40	6.41	6.32	6.36
3968	NYSE	FRO	Mon, May 15, 2017	6.50	6.54	6.35	6.38
3967	NYSE	FRO	Fri, May 12, 2017	6.35	6.38	6.33	6.33
3966	NYSE	FRO	Thu, May 11, 2017	6.40	6.41	6.34	6.34
3965	NYSE	FRO	Wed, May 10, 2017	6.31	6.39	6.29	6.38
3964	NYSE	FRO	Tue, May 9, 2017	6.46	6.46	6.25	6.29
3963	NYSE	FRO	Mon, May 8, 2017	6.41	6.45	6.29	6.30
3962	NYSE	FRO	Fri, May 5, 2017	6.42	6.47	6.33	6.33
3961	NYSE	FRO	Thu, May 4, 2017	6.51	6.52	6.33	6.34
3960	NYSE	FRO	Wed, May 3, 2017	6.61	6.66	6.53	6.53
3959	NYSE	FRO	Tue, May 2, 2017	6.63	6.65	6.58	6.58
3958	NYSE	FRO	Mon, May 1, 2017	6.67	6.71	6.63	6.63
3957	NYSE	FRO	Fri, Apr 28, 2017	6.69	6.69	6.63	6.65
3956	NYSE	FRO	Thu, Apr 27, 2017	6.68	6.68	6.60	6.66
3955	NYSE	FRO	Wed, Apr 26, 2017	6.72	6.75	6.66	6.67
3954	NYSE	FRO	Tue, Apr 25, 2017	6.75	6.82	6.73	6.73
3953	NYSE	FRO	Mon, Apr 24, 2017	6.73	6.74	6.64	6.67
3952	NYSE	FRO	Fri, Apr 21, 2017	6.65	6.68	6.62	6.63
3951	NYSE	FRO	Thu, Apr 20, 2017	6.68	6.71	6.66	6.66
3950	NYSE	FRO	Wed, Apr 19, 2017	6.66	6.72	6.65	6.66
3949	NYSE	FRO	Tue, Apr 18, 2017	6.71	6.72	6.67	6.70
3948	NYSE	FRO	Mon, Apr 17, 2017	6.67	6.75	6.66	6.74
3947	NYSE	FRO	Thu, Apr 13, 2017	6.78	6.80	6.65	6.65
3946	NYSE	FRO	Wed, Apr 12, 2017	6.95	6.95	6.76	6.77
3945	NYSE	FRO	Tue, Apr 11, 2017	6.84	6.96	6.77	6.95
3944	NYSE	FRO	Mon, Apr 10, 2017	6.69	6.91	6.69	6.90
3943	NYSE	FRO	Fri, Apr 7, 2017	6.70	6.74	6.67	6.69
3942	NYSE	FRO	Thu, Apr 6, 2017	6.72	6.77	6.66	6.69
3941	NYSE	FRO	Wed, Apr 5, 2017	6.78	6.80	6.61	6.63
3940	NYSE	FRO	Tue, Apr 4, 2017	6.71	6.73	6.68	6.70
3939	NYSE	FRO	Mon, Apr 3, 2017	6.73	6.75	6.71	6.74
3938	NYSE	FRO	Fri, Mar 31, 2017	6.73	6.78	6.68	6.74
3937	NYSE	FRO	Thu, Mar 30, 2017	6.83	6.92	6.80	6.83
3936	NYSE	FRO	Wed, Mar 29, 2017	6.74	6.97	6.73	6.92
3935	NYSE	FRO	Tue, Mar 28, 2017	6.70	6.88	6.68	6.82
3934	NYSE	FRO	Mon, Mar 27, 2017	6.67	6.80	6.63	6.79
3933	NYSE	FRO	Fri, Mar 24, 2017	6.76	6.83	6.74	6.82
3932	NYSE	FRO	Thu, Mar 23, 2017	6.72	6.84	6.69	6.83
3931	NYSE	FRO	Wed, Mar 22, 2017	6.78	6.82	6.70	6.78
3930	NYSE	FRO	Tue, Mar 21, 2017	7.07	7.08	6.81	6.84
3929	NYSE	FRO	Mon, Mar 20, 2017	7.13	7.15	7.01	7.07
3928	NYSE	FRO	Fri, Mar 17, 2017	6.99	7.09	6.99	7.06
3927	NYSE	FRO	Thu, Mar 16, 2017	6.99	7.10	6.94	7.09
3926	NYSE	FRO	Wed, Mar 15, 2017	6.70	6.85	6.68	6.83
3925	NYSE	FRO	Tue, Mar 14, 2017	6.73	6.75	6.66	6.70
3924	NYSE	FRO	Mon, Mar 13, 2017	6.66	6.86	6.61	6.83
3923	NYSE	FRO	Fri, Mar 10, 2017	6.69	6.77	6.68	6.77
3922	NYSE	FRO	Thu, Mar 9, 2017	6.75	6.77	6.63	6.70
3921	NYSE	FRO	Wed, Mar 8, 2017	6.80	6.89	6.80	6.69
3920	NYSE	FRO	Tue, Mar 7, 2017	6.91	6.94	6.86	6.89
3919	NYSE	FRO	Mon, Mar 6, 2017	6.89	7.01	6.87	7.00
3918	NYSE	FRO	Fri, Mar 3, 2017	6.98	7.05	6.90	6.96
3917	NYSE	FRO	Thu, Mar 2, 2017	7.04	7.13	6.98	7.08
3916	NYSE	FRO	Wed, Mar 1, 2017	7.00	7.22	6.94	7.14
3915	NYSE	FRO	Tue, Feb 28, 2017	7.00	7.10	6.87	6.91
3914	NYSE	FRO	Mon, Feb 27, 2017	6.68	6.76	6.66	6.73
3913	NYSE	FRO	Fri, Feb 24, 2017	6.74	6.80	6.70	6.76
3912	NYSE	FRO	Thu, Feb 23, 2017	6.77	6.86	6.76	6.83
3911	NYSE	FRO	Wed, Feb 22, 2017	6.84	6.91	6.80	6.85
3910	NYSE	FRO	Tue, Feb 21, 2017	6.91	7.02	6.87	6.96
3909	NYSE	FRO	Fri, Feb 17, 2017	6.96	7.03	6.93	6.99
3908	NYSE	FRO	Thu, Feb 16, 2017	6.98	7.04	6.92	6.93
3907	NYSE	FRO	Wed, Feb 15, 2017	6.93	7.04	6.92	7.01
3906	NYSE	FRO	Tue, Feb 14, 2017	7.09	7.10	7.02	7.09
3905	NYSE	FRO	Mon, Feb 13, 2017	7.15	7.24	7.10	7.13
3904	NYSE	FRO	Fri, Feb 10, 2017	6.91	7.12	6.89	7.08
3903	NYSE	FRO	Thu, Feb 9, 2017	6.75	6.80	6.70	6.75
3902	NYSE	FRO	Wed, Feb 8, 2017	6.76	6.77	6.66	6.72
3901	NYSE	FRO	Tue, Feb 7, 2017	6.78	6.89	6.75	6.79
3900	NYSE	FRO	Mon, Feb 6, 2017	6.85	6.87	6.73	6.78
3899	NYSE	FRO	Fri, Feb 3, 2017	6.78	6.87	6.70	6.86
3898	NYSE	FRO	Thu, Feb 2, 2017	6.79	6.84	6.74	6.76
3897	NYSE	FRO	Wed, Feb 1, 2017	6.86	6.95	6.84	6.85
3896	NYSE	FRO	Tue, Jan 31, 2017	7.03	7.06	6.89	6.94
3895	NYSE	FRO	Mon, Jan 30, 2017	6.99	7.11	6.92	7.06
3894	NYSE	FRO	Fri, Jan 27, 2017	7.09	7.12	7.01	7.02
3893	NYSE	FRO	Thu, Jan 26, 2017	7.18	7.32	7.16	7.18
3892	NYSE	FRO	Wed, Jan 25, 2017	7.20	7.28	7.17	7.23
3891	NYSE	FRO	Tue, Jan 24, 2017	7.15	7.25	7.13	7.20
3890	NYSE	FRO	Mon, Jan 23, 2017	7.11	7.19	7.08	7.13
3889	NYSE	FRO	Fri, Jan 20, 2017	7.07	7.32	7.03	7.29
3888	NYSE	FRO	Thu, Jan 19, 2017	7.06	7.16	7.00	7.09
3887	NYSE	FRO	Wed, Jan 18, 2017	7.05	7.08	7.00	7.08
3886	NYSE	FRO	Tue, Jan 17, 2017	7.08	7.11	7.01	7.07
3885	NYSE	FRO	Fri, Jan 13, 2017	7.15	7.20	7.09	7.10
3884	NYSE	FRO	Thu, Jan 12, 2017	7.30	7.35	7.18	7.20
3883	NYSE	FRO	Wed, Jan 11, 2017	7.12	7.30	7.11	7.29
3882	NYSE	FRO	Tue, Jan 10, 2017	7.07	7.25	7.05	7.19
3881	NYSE	FRO	Mon, Jan 9, 2017	7.19	7.29	7.12	7.22
3880	NYSE	FRO	Fri, Jan 6, 2017	7.39	7.53	7.36	7.39
3879	NYSE	FRO	Thu, Jan 5, 2017	7.43	7.55	7.38	7.46
3878	NYSE	FRO	Wed, Jan 4, 2017	7.39	7.50	7.33	7.43
3877	NYSE	FRO	Tue, Jan 3, 2017	7.38	7.46	7.28	7.45
3876	NYSE	FRO	Fri, Dec 30, 2016	7.17	7.20	7.08	7.11
3875	NYSE	FRO	Thu, Dec 29, 2016	7.13	7.13	7.00	7.05
3874	NYSE	FRO	Wed, Dec 28, 2016	7.15	7.15	7.02	7.07
3873	NYSE	FRO	Tue, Dec 27, 2016	7.15	7.20	7.07	7.08
3872	NYSE	FRO	Fri, Dec 23, 2016	7.14	7.17	7.05	7.13
3871	NYSE	FRO	Thu, Dec 22, 2016	7.26	7.28	7.11	7.13
3870	NYSE	FRO	Wed, Dec 21, 2016	7.24	7.26	7.15	7.17
3869	NYSE	FRO	Tue, Dec 20, 2016	7.25	7.26	7.05	7.12
3868	NYSE	FRO	Mon, Dec 19, 2016	7.29	7.34	7.01	7.07
3867	NYSE	FRO	Fri, Dec 16, 2016	7.51	7.56	7.42	7.53
3866	NYSE	FRO	Thu, Dec 15, 2016	7.51	7.60	7.46	7.47
3865	NYSE	FRO	Wed, Dec 14, 2016	7.68	7.70	7.36	7.37
3864	NYSE	FRO	Tue, Dec 13, 2016	7.58	7.78	7.42	7.77
3863	NYSE	FRO	Mon, Dec 12, 2016	7.60	7.63	7.33	7.24
3862	NYSE	FRO	Fri, Dec 9, 2016	7.70	7.83	7.48	7.51
3861	NYSE	FRO	Thu, Dec 8, 2016	7.40	7.75	7.39	7.71
3860	NYSE	FRO	Wed, Dec 7, 2016	7.35	7.36	7.28	7.34
3859	NYSE	FRO	Tue, Dec 6, 2016	7.17	7.36	7.16	7.25
3858	NYSE	FRO	Mon, Dec 5, 2016	7.03	7.24	7.00	7.22
3857	NYSE	FRO	Fri, Dec 2, 2016	7.07	7.15	7.04	7.04
3856	NYSE	FRO	Thu, Dec 1, 2016	6.93	7.13	6.93	7.04
3855	NYSE	FRO	Wed, Nov 30, 2016	7.15	7.33	7.03	7.03
3854	NYSE	FRO	Tue, Nov 29, 2016	7.25	7.42	7.06	7.29
3853	NYSE	FRO	Mon, Nov 28, 2016	7.47	7.57	7.39	7.44
3852	NYSE	FRO	Fri, Nov 25, 2016	7.55	7.62	7.54	7.57
3851	NYSE	FRO	Wed, Nov 23, 2016	7.47	7.65	7.46	7.63
3850	NYSE	FRO	Tue, Nov 22, 2016	7.73	7.74	7.50	7.58
3849	NYSE	FRO	Mon, Nov 21, 2016	7.59	7.79	7.49	7.75
3848	NYSE	FRO	Fri, Nov 18, 2016	7.49	7.70	7.47	7.61
3847	NYSE	FRO	Thu, Nov 17, 2016	7.89	8.05	7.60	7.65
3846	NYSE	FRO	Wed, Nov 16, 2016	7.43	7.98	7.42	7.85
3845	NYSE	FRO	Tue, Nov 15, 2016	7.32	7.53	7.26	7.45
3844	NYSE	FRO	Mon, Nov 14, 2016	7.38	7.58	7.37	7.43
3843	NYSE	FRO	Fri, Nov 11, 2016	7.44	7.60	7.34	7.58
3842	NYSE	FRO	Thu, Nov 10, 2016	7.29	7.67	7.28	7.53
3841	NYSE	FRO	Wed, Nov 9, 2016	6.91	7.38	6.91	7.36
3840	NYSE	FRO	Tue, Nov 8, 2016	7.08	7.24	7.02	7.20
3839	NYSE	FRO	Mon, Nov 7, 2016	7.13	7.20	7.10	7.18
3838	NYSE	FRO	Fri, Nov 4, 2016	7.07	7.08	6.96	7.02
3837	NYSE	FRO	Thu, Nov 3, 2016	7.09	7.16	6.95	6.96
3836	NYSE	FRO	Wed, Nov 2, 2016	7.27	7.31	7.04	7.05
3835	NYSE	FRO	Tue, Nov 1, 2016	7.37	7.45	7.14	7.22
3834	NYSE	FRO	Mon, Oct 31, 2016	7.43	7.44	7.16	7.17
3833	NYSE	FRO	Fri, Oct 28, 2016	7.38	7.48	7.35	7.41
3832	NYSE	FRO	Thu, Oct 27, 2016	7.38	7.43	7.34	7.36
3831	NYSE	FRO	Wed, Oct 26, 2016	7.40	7.47	7.34	7.42
3830	NYSE	FRO	Tue, Oct 25, 2016	7.49	7.59	7.42	7.42
3829	NYSE	FRO	Mon, Oct 24, 2016	7.58	7.67	7.50	7.56
3828	NYSE	FRO	Fri, Oct 21, 2016	7.68	7.82	7.65	7.71
3827	NYSE	FRO	Thu, Oct 20, 2016	7.77	7.86	7.67	7.86
3826	NYSE	FRO	Wed, Oct 19, 2016	7.68	7.90	7.67	7.77
3825	NYSE	FRO	Tue, Oct 18, 2016	7.58	7.63	7.53	7.56
3824	NYSE	FRO	Mon, Oct 17, 2016	7.55	7.56	7.44	7.47
3823	NYSE	FRO	Fri, Oct 14, 2016	7.73	7.73	7.48	7.48
3822	NYSE	FRO	Thu, Oct 13, 2016	7.50	7.51	7.33	7.45
3821	NYSE	FRO	Wed, Oct 12, 2016	7.86	7.87	7.60	7.61
3820	NYSE	FRO	Tue, Oct 11, 2016	8.01	8.03	7.82	7.89
3819	NYSE	FRO	Mon, Oct 10, 2016	7.76	7.94	7.74	7.89
3818	NYSE	FRO	Fri, Oct 7, 2016	7.67	7.68	7.50	7.51
3817	NYSE	FRO	Thu, Oct 6, 2016	7.76	7.86	7.58	7.66
3816	NYSE	FRO	Wed, Oct 5, 2016	7.40	7.46	7.33	7.35
3815	NYSE	FRO	Tue, Oct 4, 2016	7.32	7.35	7.11	7.17
3814	NYSE	FRO	Mon, Oct 3, 2016	7.09	7.13	7.00	7.11
3813	NYSE	FRO	Fri, Sep 30, 2016	7.21	7.22	7.14	7.17
3812	NYSE	FRO	Thu, Sep 29, 2016	7.25	7.25	7.01	7.03
3811	NYSE	FRO	Wed, Sep 28, 2016	7.38	7.38	7.01	7.25
3810	NYSE	FRO	Tue, Sep 27, 2016	7.11	7.15	7.02	7.05
3809	NYSE	FRO	Mon, Sep 26, 2016	7.24	7.29	7.07	7.09
3808	NYSE	FRO	Fri, Sep 23, 2016	7.40	7.42	7.05	7.11
3807	NYSE	FRO	Thu, Sep 22, 2016	7.49	7.54	7.26	7.31
3806	NYSE	FRO	Wed, Sep 21, 2016	7.17	7.36	7.17	7.31
3805	NYSE	FRO	Tue, Sep 20, 2016	7.11	7.29	7.08	7.10
3804	NYSE	FRO	Mon, Sep 19, 2016	7.25	7.28	7.03	7.03
3803	NYSE	FRO	Fri, Sep 16, 2016	6.83	7.15	6.80	7.15
3802	NYSE	FRO	Thu, Sep 15, 2016	6.85	6.99	6.85	6.85
3801	NYSE	FRO	Wed, Sep 14, 2016	7.02	7.08	6.90	6.90
3800	NYSE	FRO	Tue, Sep 13, 2016	7.12	7.16	6.93	7.03
3799	NYSE	FRO	Mon, Sep 12, 2016	7.11	7.23	7.01	7.18
3798	NYSE	FRO	Fri, Sep 9, 2016	7.40	7.40	7.09	7.09
3797	NYSE	FRO	Thu, Sep 8, 2016	7.44	7.49	7.33	7.39
3796	NYSE	FRO	Wed, Sep 7, 2016	7.62	7.66	7.55	7.38
3795	NYSE	FRO	Tue, Sep 6, 2016	7.35	7.65	7.35	7.55
3794	NYSE	FRO	Fri, Sep 2, 2016	7.25	7.40	7.20	7.23
3793	NYSE	FRO	Thu, Sep 1, 2016	7.32	7.33	7.02	7.15
3792	NYSE	FRO	Wed, Aug 31, 2016	7.67	7.70	7.40	7.65
3791	NYSE	FRO	Tue, Aug 30, 2016	8.02	8.15	8.02	8.12
3790	NYSE	FRO	Mon, Aug 29, 2016	8.21	8.22	8.05	8.12
3789	NYSE	FRO	Fri, Aug 26, 2016	8.29	8.39	8.13	8.25
3788	NYSE	FRO	Thu, Aug 25, 2016	8.23	8.29	8.14	8.20
3787	NYSE	FRO	Wed, Aug 24, 2016	8.72	8.75	8.28	8.29
3786	NYSE	FRO	Tue, Aug 23, 2016	8.46	8.90	8.45	8.76
3785	NYSE	FRO	Mon, Aug 22, 2016	8.18	8.45	8.17	8.44
3784	NYSE	FRO	Fri, Aug 19, 2016	8.20	8.38	8.17	8.33
3783	NYSE	FRO	Thu, Aug 18, 2016	8.22	8.37	8.22	8.35
3782	NYSE	FRO	Wed, Aug 17, 2016	8.32	8.36	8.22	8.35
3781	NYSE	FRO	Tue, Aug 16, 2016	8.37	8.44	8.30	8.40
3780	NYSE	FRO	Mon, Aug 15, 2016	8.26	8.48	8.26	8.46
3779	NYSE	FRO	Fri, Aug 12, 2016	8.18	8.30	8.17	8.26
3778	NYSE	FRO	Thu, Aug 11, 2016	8.02	8.20	8.01	8.15
3777	NYSE	FRO	Wed, Aug 10, 2016	8.09	8.11	7.93	8.00
3776	NYSE	FRO	Tue, Aug 9, 2016	8.16	8.21	8.00	8.08
3775	NYSE	FRO	Mon, Aug 8, 2016	8.00	8.19	7.98	8.16
3774	NYSE	FRO	Fri, Aug 5, 2016	7.72	7.96	7.68	7.94
3773	NYSE	FRO	Thu, Aug 4, 2016	7.54	7.80	7.53	7.68
3772	NYSE	FRO	Wed, Aug 3, 2016	7.42	7.70	7.40	7.69
3771	NYSE	FRO	Tue, Aug 2, 2016	7.71	7.80	7.38	7.42
3770	NYSE	FRO	Mon, Aug 1, 2016	7.79	7.86	7.64	7.68
3769	NYSE	FRO	Fri, Jul 29, 2016	7.87	8.03	7.77	7.94
3768	NYSE	FRO	Thu, Jul 28, 2016	8.00	8.04	7.71	7.85
3767	NYSE	FRO	Wed, Jul 27, 2016	8.21	8.25	8.00	8.03
3766	NYSE	FRO	Tue, Jul 26, 2016	7.98	8.23	7.97	8.14
3765	NYSE	FRO	Mon, Jul 25, 2016	8.15	8.16	8.02	8.07
3764	NYSE	FRO	Fri, Jul 22, 2016	8.24	8.26	8.14	8.18
3763	NYSE	FRO	Thu, Jul 21, 2016	8.15	8.37	8.14	8.28
3762	NYSE	FRO	Wed, Jul 20, 2016	7.91	8.21	7.84	8.13
3761	NYSE	FRO	Tue, Jul 19, 2016	7.84	7.96	7.80	7.81
3760	NYSE	FRO	Mon, Jul 18, 2016	7.73	7.94	7.70	7.90
3759	NYSE	FRO	Fri, Jul 15, 2016	7.84	7.87	7.79	7.85
3758	NYSE	FRO	Thu, Jul 14, 2016	7.80	7.94	7.80	7.83
3757	NYSE	FRO	Wed, Jul 13, 2016	7.83	7.93	7.71	7.71
3756	NYSE	FRO	Tue, Jul 12, 2016	7.75	8.00	7.70	7.87
3755	NYSE	FRO	Mon, Jul 11, 2016	7.61	7.81	7.59	7.78
3754	NYSE	FRO	Fri, Jul 8, 2016	7.25	7.56	7.24	7.53
3753	NYSE	FRO	Thu, Jul 7, 2016	7.39	7.46	7.21	7.26
3752	NYSE	FRO	Wed, Jul 6, 2016	7.42	7.61	7.36	7.57
3751	NYSE	FRO	Tue, Jul 5, 2016	7.72	7.76	7.52	7.54
3750	NYSE	FRO	Fri, Jul 1, 2016	7.75	7.95	7.75	7.87
3749	NYSE	FRO	Thu, Jun 30, 2016	7.78	7.88	7.64	7.87
3748	NYSE	FRO	Wed, Jun 29, 2016	8.14	8.20	8.01	8.10
3747	NYSE	FRO	Tue, Jun 28, 2016	7.84	8.00	7.80	7.96
3746	NYSE	FRO	Mon, Jun 27, 2016	7.74	7.74	7.50	7.54
3745	NYSE	FRO	Fri, Jun 24, 2016	7.82	8.18	7.81	7.98
3744	NYSE	FRO	Thu, Jun 23, 2016	8.43	8.45	8.25	8.44
3743	NYSE	FRO	Wed, Jun 22, 2016	8.15	8.21	8.05	8.05
3742	NYSE	FRO	Tue, Jun 21, 2016	8.18	8.34	8.07	8.15
3741	NYSE	FRO	Mon, Jun 20, 2016	8.45	8.54	8.25	8.34
3740	NYSE	FRO	Fri, Jun 17, 2016	8.08	8.39	8.06	8.17
3739	NYSE	FRO	Thu, Jun 16, 2016	8.00	8.12	7.82	8.06
3738	NYSE	FRO	Wed, Jun 15, 2016	8.49	8.60	8.20	8.22
3737	NYSE	FRO	Tue, Jun 14, 2016	8.79	8.88	8.35	8.43
3736	NYSE	FRO	Mon, Jun 13, 2016	8.86	9.18	8.78	8.87
3735	NYSE	FRO	Fri, Jun 10, 2016	9.50	9.52	9.01	9.08
3734	NYSE	FRO	Thu, Jun 9, 2016	9.76	9.91	9.58	9.88
3733	NYSE	FRO	Wed, Jun 8, 2016	9.86	10.41	9.84	9.86
3732	NYSE	FRO	Tue, Jun 7, 2016	9.49	9.81	9.49	9.78
3731	NYSE	FRO	Mon, Jun 6, 2016	9.03	9.52	9.00	9.41
3730	NYSE	FRO	Fri, Jun 3, 2016	9.00	9.01	8.67	8.96
3729	NYSE	FRO	Thu, Jun 2, 2016	8.66	9.00	8.54	9.00
3728	NYSE	FRO	Wed, Jun 1, 2016	8.76	8.84	8.48	8.64
3727	NYSE	FRO	Tue, May 31, 2016	8.39	8.92	8.39	8.88
3726	NYSE	FRO	Fri, May 27, 2016	7.91	8.04	7.78	8.02
3725	NYSE	FRO	Thu, May 26, 2016	8.05	8.10	7.81	7.90
3724	NYSE	FRO	Wed, May 25, 2016	7.79	7.95	7.71	7.84
3723	NYSE	FRO	Tue, May 24, 2016	7.74	7.83	7.63	7.77
3722	NYSE	FRO	Mon, May 23, 2016	7.60	7.86	7.60	7.71
3721	NYSE	FRO	Fri, May 20, 2016	7.55	7.59	7.41	7.53
3720	NYSE	FRO	Thu, May 19, 2016	7.71	7.72	7.43	7.47
3719	NYSE	FRO	Wed, May 18, 2016	8.00	8.09	7.90	7.97
3718	NYSE	FRO	Tue, May 17, 2016	8.12	8.38	8.05	8.14
3717	NYSE	FRO	Mon, May 16, 2016	7.93	8.12	7.93	8.11
3716	NYSE	FRO	Fri, May 13, 2016	7.76	7.96	7.68	7.83
3715	NYSE	FRO	Thu, May 12, 2016	8.03	8.10	7.77	7.87
3714	NYSE	FRO	Wed, May 11, 2016	7.92	8.21	7.81	7.97
3713	NYSE	FRO	Tue, May 10, 2016	7.79	8.15	7.78	8.12
3712	NYSE	FRO	Mon, May 9, 2016	7.67	7.83	7.53	7.78
3711	NYSE	FRO	Fri, May 6, 2016	7.57	7.86	7.54	7.80
3710	NYSE	FRO	Thu, May 5, 2016	7.74	7.82	7.42	7.45
3709	NYSE	FRO	Wed, May 4, 2016	7.76	7.88	7.40	7.58
3708	NYSE	FRO	Tue, May 3, 2016	8.01	8.04	7.81	7.84
3707	NYSE	FRO	Mon, May 2, 2016	8.10	8.31	8.03	8.31
3706	NYSE	FRO	Fri, Apr 29, 2016	8.30	8.46	8.08	8.24
3705	NYSE	FRO	Thu, Apr 28, 2016	8.46	8.74	8.43	8.46
3704	NYSE	FRO	Wed, Apr 27, 2016	8.56	9.00	8.54	8.86
3703	NYSE	FRO	Tue, Apr 26, 2016	8.34	8.65	8.28	8.59
3702	NYSE	FRO	Mon, Apr 25, 2016	8.47	8.49	8.27	8.33
3701	NYSE	FRO	Fri, Apr 22, 2016	8.63	8.74	8.54	8.59
3700	NYSE	FRO	Thu, Apr 21, 2016	8.35	8.67	8.24	8.46
3699	NYSE	FRO	Wed, Apr 20, 2016	8.20	8.64	8.20	8.40
3698	NYSE	FRO	Tue, Apr 19, 2016	8.29	8.63	8.20	8.54
3697	NYSE	FRO	Mon, Apr 18, 2016	7.81	8.04	7.74	7.84
3696	NYSE	FRO	Fri, Apr 15, 2016	7.86	7.86	7.62	7.75
3695	NYSE	FRO	Thu, Apr 14, 2016	8.28	8.29	8.01	8.06
3694	NYSE	FRO	Wed, Apr 13, 2016	7.94	8.30	7.88	8.23
3693	NYSE	FRO	Tue, Apr 12, 2016	7.65	7.97	7.57	7.90
3692	NYSE	FRO	Mon, Apr 11, 2016	7.71	7.98	7.69	7.80
3691	NYSE	FRO	Fri, Apr 8, 2016	7.51	7.74	7.51	7.69
3690	NYSE	FRO	Thu, Apr 7, 2016	7.49	7.62	7.40	7.43
3689	NYSE	FRO	Wed, Apr 6, 2016	7.58	7.91	7.45	7.88
3688	NYSE	FRO	Tue, Apr 5, 2016	7.89	7.89	7.89	7.64
3687	NYSE	FRO	Mon, Apr 4, 2016	8.24	8.27	7.88	7.89
3686	NYSE	FRO	Fri, Apr 1, 2016	8.20	8.40	8.04	8.38
3685	NYSE	FRO	Thu, Mar 31, 2016	8.39	8.55	8.21	8.37
3684	NYSE	FRO	Wed, Mar 30, 2016	8.12	8.22	7.92	8.10
3683	NYSE	FRO	Tue, Mar 29, 2016	7.63	7.93	7.63	7.98
3682	NYSE	FRO	Mon, Mar 28, 2016	7.81	7.90	7.51	7.63
3681	NYSE	FRO	Thu, Mar 24, 2016	7.60	7.84	7.42	7.82
3680	NYSE	FRO	Wed, Mar 23, 2016	8.22	8.25	7.70	7.77
3679	NYSE	FRO	Tue, Mar 22, 2016	8.22	8.47	8.21	8.27
3678	NYSE	FRO	Mon, Mar 21, 2016	8.65	8.72	8.41	8.49
3677	NYSE	FRO	Fri, Mar 18, 2016	9.22	9.32	8.91	8.94
3676	NYSE	FRO	Thu, Mar 17, 2016	9.35	9.46	9.20	9.38
3675	NYSE	FRO	Wed, Mar 16, 2016	9.11	9.46	9.09	9.43
3674	NYSE	FRO	Tue, Mar 15, 2016	9.51	9.51	9.51	9.18
3673	NYSE	FRO	Mon, Mar 14, 2016	9.59	9.70	9.59	9.70
3672	NYSE	FRO	Fri, Mar 11, 2016	8.50	8.82	8.50	9.55
3671	NYSE	FRO	Thu, Mar 10, 2016	8.86	8.86	8.25	8.50
3670	NYSE	FRO	Wed, Mar 9, 2016	8.83	8.83	8.83	8.62
3669	NYSE	FRO	Tue, Mar 8, 2016	9.81	9.81	8.76	8.83
3668	NYSE	FRO	Mon, Mar 7, 2016	9.60	9.82	9.57	9.70
3667	NYSE	FRO	Fri, Mar 4, 2016	8.95	8.95	8.95	9.86
3666	NYSE	FRO	Thu, Mar 3, 2016	8.75	8.75	8.75	8.95
3665	NYSE	FRO	Wed, Mar 2, 2016	8.68	8.82	8.37	8.75
3664	NYSE	FRO	Tue, Mar 1, 2016	8.95	8.95	8.95	8.96
3663	NYSE	FRO	Mon, Feb 29, 2016	9.16	9.25	8.82	8.85
3662	NYSE	FRO	Fri, Feb 26, 2016	9.18	9.24	8.90	9.02
3661	NYSE	FRO	Thu, Feb 25, 2016	9.07	9.19	8.81	9.12
3660	NYSE	FRO	Wed, Feb 24, 2016	8.97	9.26	8.75	9.20
3659	NYSE	FRO	Tue, Feb 23, 2016	9.66	9.67	9.03	9.07
3658	NYSE	FRO	Mon, Feb 22, 2016	9.46	9.70	9.24	9.44
3657	NYSE	FRO	Fri, Feb 19, 2016	8.76	9.10	8.63	9.08
3656	NYSE	FRO	Thu, Feb 18, 2016	9.14	9.14	8.71	8.74
3655	NYSE	FRO	Wed, Feb 17, 2016	8.87	9.40	8.85	9.23
3654	NYSE	FRO	Tue, Feb 16, 2016	8.54	8.87	8.37	8.76
3653	NYSE	FRO	Fri, Feb 12, 2016	8.26	8.73	8.14	8.59
3652	NYSE	FRO	Thu, Feb 11, 2016	7.90	8.34	7.78	8.24
3651	NYSE	FRO	Wed, Feb 10, 2016	8.19	8.50	8.06	8.20
3650	NYSE	FRO	Tue, Feb 9, 2016	8.20	8.62	7.96	8.15
3649	NYSE	FRO	Mon, Feb 8, 2016	8.65	8.66	7.93	8.42
3648	NYSE	FRO	Fri, Feb 5, 2016	9.87	9.98	9.07	9.22
3647	NYSE	FRO	Thu, Feb 4, 2016	10.14	10.58	9.53	9.94
3646	NYSE	FRO	Wed, Feb 3, 2016	9.95	10.69	9.51	10.00
3645	NYSE	FRO	Tue, Feb 2, 2016	10.05	10.20	9.50	9.65
3644	NYSE	FRO	Mon, Feb 1, 2016	10.75	10.80	10.15	10.40
3643	NYSE	FRO	Fri, Jan 29, 2016	10.75	11.00	10.70	10.90
3642	NYSE	FRO	Thu, Jan 28, 2016	11.05	11.20	10.60	10.90
3641	NYSE	FRO	Wed, Jan 27, 2016	10.90	11.08	10.45	10.60
3640	NYSE	FRO	Tue, Jan 26, 2016	10.80	10.95	10.45	10.75
3639	NYSE	FRO	Mon, Jan 25, 2016	10.85	10.95	10.25	10.30
3638	NYSE	FRO	Fri, Jan 22, 2016	11.00	11.23	10.60	10.85
3637	NYSE	FRO	Thu, Jan 21, 2016	10.45	11.25	10.20	10.90
3636	NYSE	FRO	Wed, Jan 20, 2016	10.05	10.15	9.35	10.10
3635	NYSE	FRO	Tue, Jan 19, 2016	10.85	10.90	10.20	10.45
3634	NYSE	FRO	Fri, Jan 15, 2016	10.20	10.45	9.90	10.15
3633	NYSE	FRO	Thu, Jan 14, 2016	11.00	11.05	10.58	10.70
3632	NYSE	FRO	Wed, Jan 13, 2016	11.55	11.65	10.60	10.80
3631	NYSE	FRO	Tue, Jan 12, 2016	11.45	11.54	10.30	10.75
3630	NYSE	FRO	Mon, Jan 11, 2016	12.10	12.20	11.60	11.65
3629	NYSE	FRO	Fri, Jan 8, 2016	12.65	12.85	11.98	12.25
3628	NYSE	FRO	Thu, Jan 7, 2016	11.80	12.20	11.65	11.75
3627	NYSE	FRO	Wed, Jan 6, 2016	12.80	13.30	12.70	12.90
3626	NYSE	FRO	Tue, Jan 5, 2016	14.20	14.30	13.65	13.80
3625	NYSE	FRO	Mon, Jan 4, 2016	14.55	14.75	14.25	14.65
3624	NYSE	FRO	Thu, Dec 31, 2015	14.65	15.30	14.65	14.95
3623	NYSE	FRO	Wed, Dec 30, 2015	14.60	15.25	14.50	14.80
3622	NYSE	FRO	Tue, Dec 29, 2015	14.45	14.75	14.40	14.65
3621	NYSE	FRO	Mon, Dec 28, 2015	14.30	14.63	14.10	14.50
3620	NYSE	FRO	Thu, Dec 24, 2015	14.50	14.85	14.35	14.80
3619	NYSE	FRO	Wed, Dec 23, 2015	14.50	14.80	14.45	14.65
3618	NYSE	FRO	Tue, Dec 22, 2015	14.65	14.65	14.20	14.30
3617	NYSE	FRO	Mon, Dec 21, 2015	15.05	15.13	14.45	14.65
3616	NYSE	FRO	Fri, Dec 18, 2015	14.60	15.75	14.60	15.15
3615	NYSE	FRO	Thu, Dec 17, 2015	15.30	15.35	14.55	14.65
3614	NYSE	FRO	Wed, Dec 16, 2015	14.60	15.30	14.43	15.15
3613	NYSE	FRO	Tue, Dec 15, 2015	14.35	15.35	14.25	15.05
3612	NYSE	FRO	Mon, Dec 14, 2015	13.95	14.45	13.40	14.40
3611	NYSE	FRO	Fri, Dec 11, 2015	14.80	14.90	14.10	14.35
3610	NYSE	FRO	Thu, Dec 10, 2015	14.90	15.25	14.75	14.95
3609	NYSE	FRO	Wed, Dec 9, 2015	15.00	15.25	14.65	14.90
3608	NYSE	FRO	Tue, Dec 8, 2015	14.85	15.00	14.45	14.65
3607	NYSE	FRO	Mon, Dec 7, 2015	15.35	16.38	15.10	15.10
3606	NYSE	FRO	Fri, Dec 4, 2015	14.95	15.70	14.95	15.55
3605	NYSE	FRO	Thu, Dec 3, 2015	15.15	15.35	14.45	14.60
3604	NYSE	FRO	Wed, Dec 2, 2015	15.05	15.25	14.35	14.85
3603	NYSE	FRO	Tue, Dec 1, 2015	14.25	15.10	14.15	14.90
3602	NYSE	FRO	Mon, Nov 30, 2015	14.90	15.15	14.65	15.15
3601	NYSE	FRO	Fri, Nov 27, 2015	14.60	15.05	14.45	14.85
3600	NYSE	FRO	Wed, Nov 25, 2015	15.20	15.45	14.65	15.40
3599	NYSE	FRO	Tue, Nov 24, 2015	15.50	15.95	15.05	15.40
3598	NYSE	FRO	Mon, Nov 23, 2015	14.50	14.50	13.60	14.40
3597	NYSE	FRO	Fri, Nov 20, 2015	14.60	14.68	14.25	14.40
3596	NYSE	FRO	Thu, Nov 19, 2015	14.70	14.80	14.18	14.40
3595	NYSE	FRO	Wed, Nov 18, 2015	14.75	14.80	14.11	14.55
3594	NYSE	FRO	Tue, Nov 17, 2015	15.60	15.65	14.62	15.00
3593	NYSE	FRO	Mon, Nov 16, 2015	15.20	15.75	14.90	15.75
3592	NYSE	FRO	Fri, Nov 13, 2015	14.90	15.60	14.40	15.25
3591	NYSE	FRO	Thu, Nov 12, 2015	14.90	15.20	14.83	14.95
3590	NYSE	FRO	Wed, Nov 11, 2015	15.55	15.95	15.20	15.55
3589	NYSE	FRO	Tue, Nov 10, 2015	16.60	16.70	16.00	16.40
3588	NYSE	FRO	Mon, Nov 9, 2015	16.75	17.05	16.25	16.55
3587	NYSE	FRO	Fri, Nov 6, 2015	16.00	16.30	15.85	16.25
3586	NYSE	FRO	Thu, Nov 5, 2015	16.00	16.05	15.55	15.80
3585	NYSE	FRO	Wed, Nov 4, 2015	16.55	16.60	15.95	16.00
3584	NYSE	FRO	Tue, Nov 3, 2015	16.25	16.65	16.20	16.65
3583	NYSE	FRO	Mon, Nov 2, 2015	16.30	16.50	15.60	16.10
3582	NYSE	FRO	Fri, Oct 30, 2015	15.35	15.90	15.10	15.80
3581	NYSE	FRO	Thu, Oct 29, 2015	15.10	15.55	14.85	15.05
3580	NYSE	FRO	Wed, Oct 28, 2015	14.75	15.50	14.55	15.40
3579	NYSE	FRO	Tue, Oct 27, 2015	14.95	15.10	14.50	14.80
3578	NYSE	FRO	Mon, Oct 26, 2015	15.30	15.55	15.05	15.15
3577	NYSE	FRO	Fri, Oct 23, 2015	15.25	15.55	15.05	15.30
3576	NYSE	FRO	Thu, Oct 22, 2015	15.30	15.75	15.25	15.50
3575	NYSE	FRO	Wed, Oct 21, 2015	15.65	15.90	15.30	15.45
3574	NYSE	FRO	Tue, Oct 20, 2015	15.20	15.65	15.00	15.65
3573	NYSE	FRO	Mon, Oct 19, 2015	16.10	16.20	15.05	15.40
3572	NYSE	FRO	Fri, Oct 16, 2015	16.50	16.60	15.90	16.50
3571	NYSE	FRO	Thu, Oct 15, 2015	16.15	16.40	15.90	16.40
3570	NYSE	FRO	Wed, Oct 14, 2015	16.50	16.70	15.70	16.10
3569	NYSE	FRO	Tue, Oct 13, 2015	16.35	16.60	15.90	16.15
3568	NYSE	FRO	Mon, Oct 12, 2015	16.50	16.65	15.75	16.10
3567	NYSE	FRO	Fri, Oct 9, 2015	16.20	16.45	15.55	15.85
3566	NYSE	FRO	Thu, Oct 8, 2015	15.75	16.00	15.60	15.90
3565	NYSE	FRO	Wed, Oct 7, 2015	15.45	15.45	14.65	15.20
3564	NYSE	FRO	Tue, Oct 6, 2015	15.50	15.85	15.15	15.65
3563	NYSE	FRO	Mon, Oct 5, 2015	15.30	15.35	14.85	15.15
3562	NYSE	FRO	Fri, Oct 2, 2015	13.65	14.50	13.55	14.45
3561	NYSE	FRO	Thu, Oct 1, 2015	13.80	13.93	13.35	13.60
3560	NYSE	FRO	Wed, Sep 30, 2015	13.15	13.65	13.00	13.45
3559	NYSE	FRO	Tue, Sep 29, 2015	12.90	13.10	12.45	12.50
3558	NYSE	FRO	Mon, Sep 28, 2015	13.05	13.20	12.45	12.60
3557	NYSE	FRO	Fri, Sep 25, 2015	13.60	13.75	12.95	12.95
3556	NYSE	FRO	Thu, Sep 24, 2015	13.60	13.85	13.15	13.50
3555	NYSE	FRO	Wed, Sep 23, 2015	14.20	14.25	13.35	13.70
3554	NYSE	FRO	Tue, Sep 22, 2015	14.10	14.40	13.93	14.30
3553	NYSE	FRO	Mon, Sep 21, 2015	14.65	14.95	14.05	14.45
3552	NYSE	FRO	Fri, Sep 18, 2015	14.60	15.00	14.45	14.50
3551	NYSE	FRO	Thu, Sep 17, 2015	14.15	14.55	14.05	14.40
3550	NYSE	FRO	Wed, Sep 16, 2015	13.45	13.90	13.40	13.85
3549	NYSE	FRO	Tue, Sep 15, 2015	12.95	13.30	12.90	13.25
3548	NYSE	FRO	Mon, Sep 14, 2015	13.05	13.10	12.70	13.00
3547	NYSE	FRO	Fri, Sep 11, 2015	13.20	13.55	12.80	13.45
3546	NYSE	FRO	Thu, Sep 10, 2015	13.25	13.45	13.00	13.40
3545	NYSE	FRO	Wed, Sep 9, 2015	13.50	13.65	13.00	13.25
3544	NYSE	FRO	Tue, Sep 8, 2015	13.65	13.75	13.30	13.55
3543	NYSE	FRO	Fri, Sep 4, 2015	13.25	13.60	13.20	13.50
3542	NYSE	FRO	Thu, Sep 3, 2015	13.75	13.75	13.20	13.50
3541	NYSE	FRO	Wed, Sep 2, 2015	13.10	13.25	12.75	13.20
3540	NYSE	FRO	Tue, Sep 1, 2015	13.00	13.20	12.70	12.75
3539	NYSE	FRO	Mon, Aug 31, 2015	13.05	13.75	12.90	13.30
3538	NYSE	FRO	Fri, Aug 28, 2015	12.85	13.50	12.75	13.50
3537	NYSE	FRO	Thu, Aug 27, 2015	12.85	13.15	12.35	12.75
3536	NYSE	FRO	Wed, Aug 26, 2015	12.65	12.85	11.90	12.50
3535	NYSE	FRO	Tue, Aug 25, 2015	11.80	11.90	11.50	11.60
3534	NYSE	FRO	Mon, Aug 24, 2015	10.85	11.70	10.40	11.10
3533	NYSE	FRO	Fri, Aug 21, 2015	11.95	12.15	11.40	11.75
3532	NYSE	FRO	Thu, Aug 20, 2015	12.55	12.65	11.80	12.00
3531	NYSE	FRO	Wed, Aug 19, 2015	13.35	13.35	12.60	12.75
3530	NYSE	FRO	Tue, Aug 18, 2015	13.40	13.50	13.15	13.35
3529	NYSE	FRO	Mon, Aug 17, 2015	13.05	13.75	12.90	13.45
3528	NYSE	FRO	Fri, Aug 14, 2015	12.75	12.80	12.50	12.60
3527	NYSE	FRO	Thu, Aug 13, 2015	12.65	12.95	12.35	12.95
3526	NYSE	FRO	Wed, Aug 12, 2015	12.80	12.90	12.30	12.45
3525	NYSE	FRO	Tue, Aug 11, 2015	13.05	13.30	12.90	13.05
3524	NYSE	FRO	Mon, Aug 10, 2015	13.10	13.25	12.55	13.20
3523	NYSE	FRO	Fri, Aug 7, 2015	14.10	14.20	13.75	14.05
3522	NYSE	FRO	Thu, Aug 6, 2015	13.80	14.55	13.75	14.50
3521	NYSE	FRO	Wed, Aug 5, 2015	14.50	14.50	13.75	14.15
3520	NYSE	FRO	Tue, Aug 4, 2015	14.80	15.20	14.60	14.75
3519	NYSE	FRO	Mon, Aug 3, 2015	14.95	15.00	14.35	14.75
3518	NYSE	FRO	Fri, Jul 31, 2015	15.45	15.80	15.00	15.45
3517	NYSE	FRO	Thu, Jul 30, 2015	16.10	16.10	15.60	15.85
3516	NYSE	FRO	Wed, Jul 29, 2015	15.80	16.50	15.70	16.50
3515	NYSE	FRO	Tue, Jul 28, 2015	15.50	15.75	15.20	15.55
3514	NYSE	FRO	Mon, Jul 27, 2015	15.95	15.95	14.95	15.25
3513	NYSE	FRO	Fri, Jul 24, 2015	15.43	15.80	15.25	15.60
3512	NYSE	FRO	Thu, Jul 23, 2015	16.25	16.70	15.05	15.80
3511	NYSE	FRO	Wed, Jul 22, 2015	15.40	17.00	15.30	16.75
3510	NYSE	FRO	Tue, Jul 21, 2015	15.45	15.65	14.55	14.95
3509	NYSE	FRO	Mon, Jul 20, 2015	13.48	13.75	13.20	13.65
3508	NYSE	FRO	Fri, Jul 17, 2015	12.70	12.85	12.45	12.60
3507	NYSE	FRO	Thu, Jul 16, 2015	12.85	12.85	12.30	12.60
3506	NYSE	FRO	Wed, Jul 15, 2015	12.65	12.90	12.40	12.80
3505	NYSE	FRO	Tue, Jul 14, 2015	12.00	12.29	11.90	12.10
3504	NYSE	FRO	Mon, Jul 13, 2015	12.00	12.10	11.75	11.85
3503	NYSE	FRO	Fri, Jul 10, 2015	12.10	12.15	11.60	12.05
3502	NYSE	FRO	Thu, Jul 9, 2015	11.85	12.15	11.60	11.65
3501	NYSE	FRO	Wed, Jul 8, 2015	11.65	11.70	11.05	11.20
3500	NYSE	FRO	Tue, Jul 7, 2015	11.85	11.90	11.55	11.85
3499	NYSE	FRO	Mon, Jul 6, 2015	12.15	12.20	11.93	12.10
3498	NYSE	FRO	Thu, Jul 2, 2015	12.25	12.65	11.90	12.05
3497	NYSE	FRO	Wed, Jul 1, 2015	12.75	13.00	12.40	12.90
3496	NYSE	FRO	Tue, Jun 30, 2015	12.95	12.95	12.07	12.20
3495	NYSE	FRO	Mon, Jun 29, 2015	13.10	13.35	12.70	12.80
3494	NYSE	FRO	Fri, Jun 26, 2015	13.45	13.60	13.15	13.40
3493	NYSE	FRO	Thu, Jun 25, 2015	14.00	14.05	13.15	13.35
3492	NYSE	FRO	Wed, Jun 24, 2015	13.80	14.10	13.70	14.00
3491	NYSE	FRO	Tue, Jun 23, 2015	13.70	14.05	13.55	14.00
3490	NYSE	FRO	Mon, Jun 22, 2015	14.05	14.25	13.80	13.95
3489	NYSE	FRO	Fri, Jun 19, 2015	13.65	13.90	13.60	13.70
3488	NYSE	FRO	Thu, Jun 18, 2015	13.61	13.75	13.45	13.60
3487	NYSE	FRO	Wed, Jun 17, 2015	13.80	13.85	13.15	13.35
3486	NYSE	FRO	Tue, Jun 16, 2015	13.75	14.10	13.35	13.60
3485	NYSE	FRO	Mon, Jun 15, 2015	14.15	14.35	13.80	14.00
3484	NYSE	FRO	Fri, Jun 12, 2015	13.75	14.80	13.40	14.75
3483	NYSE	FRO	Thu, Jun 11, 2015	14.50	14.65	14.10	14.35
3482	NYSE	FRO	Wed, Jun 10, 2015	14.05	14.50	13.80	14.50
3481	NYSE	FRO	Tue, Jun 9, 2015	13.80	14.00	13.66	13.85
3480	NYSE	FRO	Mon, Jun 8, 2015	14.00	14.10	13.65	13.75
3479	NYSE	FRO	Fri, Jun 5, 2015	13.65	13.95	13.55	13.65
3478	NYSE	FRO	Thu, Jun 4, 2015	13.95	14.25	13.30	13.55
3477	NYSE	FRO	Wed, Jun 3, 2015	14.00	14.40	13.80	14.25
3476	NYSE	FRO	Tue, Jun 2, 2015	13.53	14.45	13.35	14.40
3475	NYSE	FRO	Mon, Jun 1, 2015	13.25	13.85	13.05	13.70
3474	NYSE	FRO	Fri, May 29, 2015	14.35	14.35	12.50	12.90
3473	NYSE	FRO	Thu, May 28, 2015	14.85	15.60	14.35	15.30
3472	NYSE	FRO	Wed, May 27, 2015	14.70	15.65	14.60	14.95
3471	NYSE	FRO	Tue, May 26, 2015	14.25	14.60	14.00	14.25
3470	NYSE	FRO	Fri, May 22, 2015	14.55	15.20	14.20	14.95
3469	NYSE	FRO	Thu, May 21, 2015	13.30	13.90	13.25	13.65
3468	NYSE	FRO	Wed, May 20, 2015	13.25	13.75	13.10	13.40
3467	NYSE	FRO	Tue, May 19, 2015	13.50	13.60	12.75	13.20
3466	NYSE	FRO	Mon, May 18, 2015	14.00	14.05	13.50	13.55
3465	NYSE	FRO	Fri, May 15, 2015	13.20	14.20	12.60	14.00
3464	NYSE	FRO	Thu, May 14, 2015	12.15	12.95	12.15	12.90
3463	NYSE	FRO	Wed, May 13, 2015	12.25	12.40	11.75	12.05
3462	NYSE	FRO	Tue, May 12, 2015	12.03	12.45	11.80	11.90
3461	NYSE	FRO	Mon, May 11, 2015	12.25	12.40	11.55	11.80
3460	NYSE	FRO	Fri, May 8, 2015	12.40	12.55	11.90	12.10
3459	NYSE	FRO	Thu, May 7, 2015	12.20	12.30	11.75	11.80
3458	NYSE	FRO	Wed, May 6, 2015	12.50	12.75	11.60	12.05
3457	NYSE	FRO	Tue, May 5, 2015	12.55	13.05	12.25	12.40
3456	NYSE	FRO	Mon, May 4, 2015	12.75	12.95	12.30	12.45
3455	NYSE	FRO	Fri, May 1, 2015	12.55	12.80	12.10	12.50
3454	NYSE	FRO	Thu, Apr 30, 2015	13.10	13.15	12.55	12.80
3453	NYSE	FRO	Wed, Apr 29, 2015	13.00	13.05	12.25	12.40
3452	NYSE	FRO	Tue, Apr 28, 2015	13.10	13.38	12.95	13.20
3451	NYSE	FRO	Mon, Apr 27, 2015	13.35	13.80	13.00	13.10
3450	NYSE	FRO	Fri, Apr 24, 2015	13.60	13.71	13.20	13.55
3449	NYSE	FRO	Thu, Apr 23, 2015	14.05	14.15	13.75	14.00
3448	NYSE	FRO	Wed, Apr 22, 2015	14.75	14.75	13.55	13.85
3447	NYSE	FRO	Tue, Apr 21, 2015	15.15	15.25	14.55	14.85
3446	NYSE	FRO	Mon, Apr 20, 2015	14.15	14.65	13.75	14.50
3445	NYSE	FRO	Fri, Apr 17, 2015	13.90	14.35	13.80	14.05
3444	NYSE	FRO	Thu, Apr 16, 2015	14.80	14.80	13.70	14.25
3443	NYSE	FRO	Wed, Apr 15, 2015	15.35	15.60	14.50	14.65
3442	NYSE	FRO	Tue, Apr 14, 2015	14.35	15.40	14.20	14.85
3441	NYSE	FRO	Mon, Apr 13, 2015	14.35	14.70	13.50	14.15
3440	NYSE	FRO	Fri, Apr 10, 2015	12.00	13.35	12.00	13.15
3439	NYSE	FRO	Thu, Apr 9, 2015	11.70	11.95	11.30	11.55
3438	NYSE	FRO	Wed, Apr 8, 2015	11.65	12.05	11.00	11.60
3437	NYSE	FRO	Tue, Apr 7, 2015	11.30	11.75	11.10	11.30
3436	NYSE	FRO	Mon, Apr 6, 2015	12.00	12.00	11.00	11.25
3435	NYSE	FRO	Thu, Apr 2, 2015	11.05	11.90	11.00	11.90
3434	NYSE	FRO	Wed, Apr 1, 2015	11.25	11.40	10.85	11.20
3433	NYSE	FRO	Tue, Mar 31, 2015	11.00	11.40	10.95	11.20
3432	NYSE	FRO	Mon, Mar 30, 2015	11.75	11.83	10.85	11.15
3431	NYSE	FRO	Fri, Mar 27, 2015	11.90	12.10	11.52	11.85
3430	NYSE	FRO	Thu, Mar 26, 2015	12.05	12.20	11.75	11.95
3429	NYSE	FRO	Wed, Mar 25, 2015	12.35	12.50	11.55	11.55
3428	NYSE	FRO	Tue, Mar 24, 2015	12.30	12.40	12.05	12.30
3427	NYSE	FRO	Mon, Mar 23, 2015	12.35	12.40	11.90	12.00
3426	NYSE	FRO	Fri, Mar 20, 2015	12.75	12.85	12.00	12.00
3425	NYSE	FRO	Thu, Mar 19, 2015	12.45	13.00	12.40	12.70
3424	NYSE	FRO	Wed, Mar 18, 2015	11.85	12.55	11.80	12.50
3423	NYSE	FRO	Tue, Mar 17, 2015	12.40	12.45	11.80	11.95
3422	NYSE	FRO	Mon, Mar 16, 2015	12.15	12.65	12.00	12.40
3421	NYSE	FRO	Fri, Mar 13, 2015	12.40	12.50	12.05	12.25
3420	NYSE	FRO	Thu, Mar 12, 2015	12.25	12.60	12.20	12.50
3419	NYSE	FRO	Wed, Mar 11, 2015	11.80	12.20	11.80	12.00
3418	NYSE	FRO	Tue, Mar 10, 2015	12.25	12.45	11.75	11.75
3417	NYSE	FRO	Mon, Mar 9, 2015	12.35	12.80	12.35	12.35
3416	NYSE	FRO	Fri, Mar 6, 2015	12.70	12.80	12.25	12.45
3415	NYSE	FRO	Thu, Mar 5, 2015	12.85	13.20	12.56	12.80
3414	NYSE	FRO	Wed, Mar 4, 2015	12.60	13.00	12.55	13.00
3413	NYSE	FRO	Tue, Mar 3, 2015	12.60	13.00	12.30	12.90
3412	NYSE	FRO	Mon, Mar 2, 2015	12.25	12.85	12.25	12.75
3411	NYSE	FRO	Fri, Feb 27, 2015	13.20	13.40	12.45	12.55
3410	NYSE	FRO	Thu, Feb 26, 2015	14.15	14.29	13.30	13.90
3409	NYSE	FRO	Wed, Feb 25, 2015	12.15	12.45	11.80	12.15
3408	NYSE	FRO	Tue, Feb 24, 2015	12.40	12.60	12.20	12.25
3407	NYSE	FRO	Mon, Feb 23, 2015	13.05	13.40	12.65	13.05
3406	NYSE	FRO	Fri, Feb 20, 2015	13.45	13.70	12.80	13.30
3405	NYSE	FRO	Thu, Feb 19, 2015	14.20	14.30	13.60	13.70
3404	NYSE	FRO	Wed, Feb 18, 2015	13.75	14.10	13.65	14.10
3403	NYSE	FRO	Tue, Feb 17, 2015	14.30	14.40	13.75	13.95
3402	NYSE	FRO	Fri, Feb 13, 2015	14.70	15.40	14.60	14.80
3401	NYSE	FRO	Thu, Feb 12, 2015	14.05	14.70	13.95	14.45
3400	NYSE	FRO	Wed, Feb 11, 2015	13.80	14.60	13.60	14.55
3399	NYSE	FRO	Tue, Feb 10, 2015	14.25	14.60	13.75	14.00
3398	NYSE	FRO	Mon, Feb 9, 2015	13.00	14.60	12.90	14.50
3397	NYSE	FRO	Fri, Feb 6, 2015	13.55	14.00	12.75	13.00
3396	NYSE	FRO	Thu, Feb 5, 2015	13.30	14.20	13.10	13.65
3395	NYSE	FRO	Wed, Feb 4, 2015	12.45	13.15	12.00	13.00
3394	NYSE	FRO	Tue, Feb 3, 2015	13.55	13.55	12.25	12.60
3393	NYSE	FRO	Mon, Feb 2, 2015	12.60	14.15	12.40	13.05
3392	NYSE	FRO	Fri, Jan 30, 2015	11.80	12.20	11.45	11.55
3391	NYSE	FRO	Thu, Jan 29, 2015	14.15	14.20	11.75	12.15
3390	NYSE	FRO	Wed, Jan 28, 2015	15.55	16.00	14.80	14.95
3389	NYSE	FRO	Tue, Jan 27, 2015	16.35	17.00	15.50	15.60
3388	NYSE	FRO	Mon, Jan 26, 2015	15.95	16.35	15.48	16.30
3387	NYSE	FRO	Fri, Jan 23, 2015	15.60	15.85	14.75	15.35
3386	NYSE	FRO	Thu, Jan 22, 2015	15.10	15.95	14.60	15.15
3385	NYSE	FRO	Wed, Jan 21, 2015	16.75	17.00	14.65	14.85
3384	NYSE	FRO	Tue, Jan 20, 2015	17.30	18.35	16.95	17.70
3383	NYSE	FRO	Fri, Jan 16, 2015	16.35	17.10	16.05	16.75
3382	NYSE	FRO	Thu, Jan 15, 2015	17.60	18.25	16.25	16.95
3381	NYSE	FRO	Wed, Jan 14, 2015	19.05	19.50	17.65	19.00
3380	NYSE	FRO	Tue, Jan 13, 2015	22.55	22.60	19.15	20.20
3379	NYSE	FRO	Mon, Jan 12, 2015	20.40	25.25	20.00	23.15
3378	NYSE	FRO	Fri, Jan 9, 2015	19.10	21.25	18.55	19.70
3377	NYSE	FRO	Thu, Jan 8, 2015	17.20	19.50	16.35	18.80
3376	NYSE	FRO	Wed, Jan 7, 2015	17.10	17.75	15.80	16.80
3375	NYSE	FRO	Tue, Jan 6, 2015	14.60	16.35	14.15	15.80
3374	NYSE	FRO	Mon, Jan 5, 2015	12.35	13.35	12.06	12.80
3373	NYSE	FRO	Fri, Jan 2, 2015	12.75	13.20	12.15	12.55
3372	NYSE	FRO	Wed, Dec 31, 2014	12.75	13.35	12.50	12.55
3371	NYSE	FRO	Tue, Dec 30, 2014	12.00	13.50	11.95	12.95
3370	NYSE	FRO	Mon, Dec 29, 2014	12.30	12.35	11.75	12.00
3369	NYSE	FRO	Fri, Dec 26, 2014	12.25	12.90	12.00	12.30
3368	NYSE	FRO	Wed, Dec 24, 2014	12.05	12.25	11.65	12.15
3367	NYSE	FRO	Tue, Dec 23, 2014	12.20	12.35	11.55	12.20
3366	NYSE	FRO	Mon, Dec 22, 2014	13.55	13.55	12.15	12.55
3365	NYSE	FRO	Fri, Dec 19, 2014	13.25	13.60	12.22	13.05
3364	NYSE	FRO	Thu, Dec 18, 2014	13.00	13.20	12.45	13.10
3363	NYSE	FRO	Wed, Dec 17, 2014	10.80	12.00	10.30	11.45
3362	NYSE	FRO	Tue, Dec 16, 2014	12.65	13.20	11.30	11.45
3361	NYSE	FRO	Mon, Dec 15, 2014	12.75	14.75	12.65	14.35
3360	NYSE	FRO	Fri, Dec 12, 2014	10.15	11.70	9.40	11.25
3359	NYSE	FRO	Thu, Dec 11, 2014	7.85	8.70	7.55	8.15
3358	NYSE	FRO	Wed, Dec 10, 2014	7.10	7.30	7.05	7.10
3357	NYSE	FRO	Tue, Dec 9, 2014	6.85	7.05	6.80	7.00
3356	NYSE	FRO	Mon, Dec 8, 2014	7.00	7.00	6.65	6.70
3355	NYSE	FRO	Fri, Dec 5, 2014	6.85	6.85	6.70	6.75
3354	NYSE	FRO	Thu, Dec 4, 2014	6.65	6.90	6.65	6.75
3353	NYSE	FRO	Wed, Dec 3, 2014	7.00	7.15	6.65	6.70
3352	NYSE	FRO	Tue, Dec 2, 2014	6.65	7.25	6.65	7.05
3351	NYSE	FRO	Mon, Dec 1, 2014	6.85	7.20	6.75	6.80
3350	NYSE	FRO	Fri, Nov 28, 2014	6.05	6.30	6.05	6.20
3349	NYSE	FRO	Wed, Nov 26, 2014	6.10	6.25	6.10	6.10
3348	NYSE	FRO	Tue, Nov 25, 2014	6.40	6.45	5.93	6.25
3347	NYSE	FRO	Mon, Nov 24, 2014	6.85	6.90	6.65	6.65
3346	NYSE	FRO	Fri, Nov 21, 2014	6.90	6.90	6.60	6.75
3345	NYSE	FRO	Thu, Nov 20, 2014	6.55	6.62	6.35	6.55
3344	NYSE	FRO	Wed, Nov 19, 2014	6.50	6.55	6.30	6.50
3343	NYSE	FRO	Tue, Nov 18, 2014	6.75	6.90	6.50	6.55
3342	NYSE	FRO	Mon, Nov 17, 2014	6.50	6.65	6.50	6.60
3341	NYSE	FRO	Fri, Nov 14, 2014	6.55	6.55	6.35	6.55
3340	NYSE	FRO	Thu, Nov 13, 2014	6.65	6.75	6.55	6.65
3339	NYSE	FRO	Wed, Nov 12, 2014	6.75	6.75	6.45	6.65
3338	NYSE	FRO	Tue, Nov 11, 2014	6.90	6.95	6.60	6.70
3337	NYSE	FRO	Mon, Nov 10, 2014	7.15	7.15	6.80	6.90
3336	NYSE	FRO	Fri, Nov 7, 2014	7.05	7.10	6.90	7.00
3335	NYSE	FRO	Thu, Nov 6, 2014	7.00	7.00	6.76	7.00
3334	NYSE	FRO	Wed, Nov 5, 2014	7.10	7.15	6.83	6.95
3333	NYSE	FRO	Tue, Nov 4, 2014	7.05	7.20	6.70	6.95
3332	NYSE	FRO	Mon, Nov 3, 2014	7.30	7.41	7.10	7.15
3331	NYSE	FRO	Fri, Oct 31, 2014	7.05	7.15	6.95	7.05
3330	NYSE	FRO	Thu, Oct 30, 2014	7.10	7.20	6.85	7.00
3329	NYSE	FRO	Wed, Oct 29, 2014	7.45	7.50	6.90	6.95
3328	NYSE	FRO	Tue, Oct 28, 2014	8.00	8.55	7.25	7.35
3327	NYSE	FRO	Mon, Oct 27, 2014	8.00	8.05	7.40	7.45
3326	NYSE	FRO	Fri, Oct 24, 2014	8.30	8.35	7.80	8.05
3325	NYSE	FRO	Thu, Oct 23, 2014	8.55	8.60	8.20	8.30
3324	NYSE	FRO	Wed, Oct 22, 2014	8.65	8.85	8.25	8.25
3323	NYSE	FRO	Tue, Oct 21, 2014	8.35	8.70	8.35	8.60
3322	NYSE	FRO	Mon, Oct 20, 2014	8.10	8.65	8.00	8.25
3321	NYSE	FRO	Fri, Oct 17, 2014	8.20	8.95	7.90	8.05
3320	NYSE	FRO	Thu, Oct 16, 2014	7.20	8.30	7.20	7.80
3319	NYSE	FRO	Wed, Oct 15, 2014	6.80	7.45	6.60	7.40
3318	NYSE	FRO	Tue, Oct 14, 2014	6.75	7.25	6.75	6.95
3317	NYSE	FRO	Mon, Oct 13, 2014	7.10	7.19	6.60	6.75
3316	NYSE	FRO	Fri, Oct 10, 2014	6.95	7.25	6.75	6.85
3315	NYSE	FRO	Thu, Oct 9, 2014	7.00	7.40	6.95	7.25
3314	NYSE	FRO	Wed, Oct 8, 2014	6.55	6.95	6.40	6.90
3313	NYSE	FRO	Tue, Oct 7, 2014	6.75	6.90	6.45	6.50
3312	NYSE	FRO	Mon, Oct 6, 2014	7.05	7.10	6.85	6.90
3311	NYSE	FRO	Fri, Oct 3, 2014	7.25	7.25	7.00	7.05
3310	NYSE	FRO	Thu, Oct 2, 2014	7.35	7.45	7.15	7.30
3309	NYSE	FRO	Wed, Oct 1, 2014	6.90	7.40	6.70	7.20
3308	NYSE	FRO	Tue, Sep 30, 2014	6.50	6.50	6.20	6.30
3307	NYSE	FRO	Mon, Sep 29, 2014	6.40	6.50	6.20	6.35
3306	NYSE	FRO	Fri, Sep 26, 2014	6.00	6.25	5.90	6.25
3305	NYSE	FRO	Thu, Sep 25, 2014	6.40	6.45	5.95	5.95
3304	NYSE	FRO	Wed, Sep 24, 2014	6.40	6.45	6.30	6.30
3303	NYSE	FRO	Tue, Sep 23, 2014	6.30	6.40	6.20	6.25
3302	NYSE	FRO	Mon, Sep 22, 2014	6.80	6.80	6.30	6.45
3301	NYSE	FRO	Fri, Sep 19, 2014	7.15	7.25	6.60	6.95
3300	NYSE	FRO	Thu, Sep 18, 2014	7.35	7.35	7.00	7.10
3299	NYSE	FRO	Wed, Sep 17, 2014	7.65	7.75	7.10	7.30
3298	NYSE	FRO	Tue, Sep 16, 2014	7.50	8.05	7.50	7.80
3297	NYSE	FRO	Mon, Sep 15, 2014	7.65	7.80	7.40	7.45
3296	NYSE	FRO	Fri, Sep 12, 2014	7.95	8.05	7.55	7.80
3295	NYSE	FRO	Thu, Sep 11, 2014	7.95	8.15	7.90	7.95
3294	NYSE	FRO	Wed, Sep 10, 2014	7.85	8.05	7.85	8.00
3293	NYSE	FRO	Tue, Sep 9, 2014	8.00	8.06	7.85	7.90
3292	NYSE	FRO	Mon, Sep 8, 2014	8.30	8.45	7.95	8.10
3291	NYSE	FRO	Fri, Sep 5, 2014	7.90	8.45	7.65	8.15
3290	NYSE	FRO	Thu, Sep 4, 2014	9.00	9.00	7.55	7.75
3289	NYSE	FRO	Wed, Sep 3, 2014	10.05	10.05	8.80	8.90
3288	NYSE	FRO	Tue, Sep 2, 2014	10.00	10.15	10.00	10.10
3287	NYSE	FRO	Fri, Aug 29, 2014	10.60	10.60	9.95	10.25
3286	NYSE	FRO	Thu, Aug 28, 2014	11.90	12.00	10.90	11.25
3285	NYSE	FRO	Wed, Aug 27, 2014	12.85	13.10	12.80	12.90
3284	NYSE	FRO	Tue, Aug 26, 2014	12.95	13.50	12.25	12.80
3283	NYSE	FRO	Mon, Aug 25, 2014	13.00	13.05	12.80	12.90
3282	NYSE	FRO	Fri, Aug 22, 2014	12.90	13.10	12.73	13.00
3281	NYSE	FRO	Thu, Aug 21, 2014	13.30	13.50	12.30	12.70
3280	NYSE	FRO	Wed, Aug 20, 2014	13.15	13.65	13.05	13.25
3279	NYSE	FRO	Tue, Aug 19, 2014	13.30	13.35	12.60	12.90
3278	NYSE	FRO	Mon, Aug 18, 2014	13.60	13.76	13.20	13.35
3277	NYSE	FRO	Fri, Aug 15, 2014	13.50	13.85	13.05	13.40
3276	NYSE	FRO	Thu, Aug 14, 2014	12.95	13.25	12.60	12.90
3275	NYSE	FRO	Wed, Aug 13, 2014	11.70	12.55	11.70	12.20
3274	NYSE	FRO	Tue, Aug 12, 2014	11.75	11.85	11.60	11.65
3273	NYSE	FRO	Mon, Aug 11, 2014	11.20	12.05	11.20	11.80
3272	NYSE	FRO	Fri, Aug 8, 2014	11.20	11.30	10.95	11.00
3271	NYSE	FRO	Thu, Aug 7, 2014	11.50	11.65	11.00	11.20
3270	NYSE	FRO	Wed, Aug 6, 2014	11.60	11.85	11.55	11.75
3269	NYSE	FRO	Tue, Aug 5, 2014	12.05	12.15	11.75	11.95
3268	NYSE	FRO	Mon, Aug 4, 2014	11.80	12.15	11.60	12.15
3267	NYSE	FRO	Fri, Aug 1, 2014	12.00	12.15	11.45	11.90
3266	NYSE	FRO	Thu, Jul 31, 2014	12.25	12.55	12.05	12.05
3265	NYSE	FRO	Wed, Jul 30, 2014	12.45	12.70	12.30	12.60
3264	NYSE	FRO	Tue, Jul 29, 2014	12.40	12.60	12.15	12.45
3263	NYSE	FRO	Mon, Jul 28, 2014	12.80	12.80	12.15	12.20
3262	NYSE	FRO	Fri, Jul 25, 2014	12.65	12.80	12.45	12.80
3261	NYSE	FRO	Thu, Jul 24, 2014	13.45	13.50	12.70	12.85
3260	NYSE	FRO	Wed, Jul 23, 2014	13.75	13.75	12.85	13.25
3259	NYSE	FRO	Tue, Jul 22, 2014	13.15	13.55	13.05	13.50
3258	NYSE	FRO	Mon, Jul 21, 2014	12.80	13.15	12.55	12.95
3257	NYSE	FRO	Fri, Jul 18, 2014	12.50	13.10	12.50	12.90
3256	NYSE	FRO	Thu, Jul 17, 2014	12.70	12.90	12.20	12.35
3255	NYSE	FRO	Wed, Jul 16, 2014	13.25	13.30	12.75	12.85
3254	NYSE	FRO	Tue, Jul 15, 2014	13.25	13.40	12.90	13.15
3253	NYSE	FRO	Mon, Jul 14, 2014	13.15	13.80	13.15	13.70
3252	NYSE	FRO	Fri, Jul 11, 2014	12.75	13.63	12.55	13.35
3251	NYSE	FRO	Thu, Jul 10, 2014	12.60	12.70	12.25	12.50
3250	NYSE	FRO	Wed, Jul 9, 2014	13.05	13.25	12.75	12.85
3249	NYSE	FRO	Tue, Jul 8, 2014	13.60	13.65	12.85	12.95
3248	NYSE	FRO	Mon, Jul 7, 2014	14.15	14.20	13.50	13.60
3247	NYSE	FRO	Thu, Jul 3, 2014	14.40	14.45	13.90	14.00
3246	NYSE	FRO	Wed, Jul 2, 2014	14.85	15.25	14.40	14.60
3245	NYSE	FRO	Tue, Jul 1, 2014	14.40	15.25	14.40	14.75
3244	NYSE	FRO	Mon, Jun 30, 2014	14.50	14.70	14.30	14.60
3243	NYSE	FRO	Fri, Jun 27, 2014	14.30	14.85	14.25	14.70
3242	NYSE	FRO	Thu, Jun 26, 2014	14.95	14.95	14.10	14.40
3241	NYSE	FRO	Wed, Jun 25, 2014	15.05	15.40	14.10	14.55
3240	NYSE	FRO	Tue, Jun 24, 2014	15.50	15.80	14.60	14.85
3239	NYSE	FRO	Mon, Jun 23, 2014	14.70	15.60	14.40	14.60
3238	NYSE	FRO	Fri, Jun 20, 2014	12.75	14.95	12.75	14.40
3237	NYSE	FRO	Thu, Jun 19, 2014	12.40	12.65	12.32	12.60
3236	NYSE	FRO	Wed, Jun 18, 2014	12.35	12.65	12.20	12.55
3235	NYSE	FRO	Tue, Jun 17, 2014	11.70	12.65	11.65	12.55
3234	NYSE	FRO	Mon, Jun 16, 2014	11.90	12.05	11.55	12.05
3233	NYSE	FRO	Fri, Jun 13, 2014	11.90	12.15	11.85	12.00
3232	NYSE	FRO	Thu, Jun 12, 2014	12.10	12.15	11.68	11.80
3231	NYSE	FRO	Wed, Jun 11, 2014	12.30	12.38	11.83	12.00
3230	NYSE	FRO	Tue, Jun 10, 2014	12.85	12.90	12.48	12.55
3229	NYSE	FRO	Mon, Jun 9, 2014	12.50	12.70	12.25	12.70
3228	NYSE	FRO	Fri, Jun 6, 2014	12.55	12.75	12.30	12.45
3227	NYSE	FRO	Thu, Jun 5, 2014	12.00	12.20	11.75	12.20
3226	NYSE	FRO	Wed, Jun 4, 2014	11.70	12.05	11.59	11.90
3225	NYSE	FRO	Tue, Jun 3, 2014	11.85	11.85	11.30	11.55
3224	NYSE	FRO	Mon, Jun 2, 2014	11.35	11.85	11.15	11.80
3223	NYSE	FRO	Fri, May 30, 2014	12.00	12.09	11.10	11.30
3222	NYSE	FRO	Thu, May 29, 2014	11.60	12.20	11.60	12.10
3221	NYSE	FRO	Wed, May 28, 2014	11.90	11.90	11.15	11.60
3220	NYSE	FRO	Tue, May 27, 2014	13.40	13.40	11.80	11.95
3219	NYSE	FRO	Fri, May 23, 2014	13.75	14.30	13.75	14.30
3218	NYSE	FRO	Thu, May 22, 2014	13.65	14.25	13.65	13.75
3217	NYSE	FRO	Wed, May 21, 2014	14.15	14.25	13.70	13.95
3216	NYSE	FRO	Tue, May 20, 2014	14.30	14.35	13.75	14.10
3215	NYSE	FRO	Mon, May 19, 2014	14.20	14.70	14.20	14.50
3214	NYSE	FRO	Fri, May 16, 2014	14.45	14.65	14.05	14.65
3213	NYSE	FRO	Thu, May 15, 2014	14.55	14.65	14.25	14.50
3212	NYSE	FRO	Wed, May 14, 2014	14.45	14.85	14.15	14.25
3211	NYSE	FRO	Tue, May 13, 2014	14.90	15.20	14.65	14.80
3210	NYSE	FRO	Mon, May 12, 2014	14.95	15.40	14.75	15.10
3209	NYSE	FRO	Fri, May 9, 2014	14.40	14.75	14.30	14.70
3208	NYSE	FRO	Thu, May 8, 2014	15.05	15.25	14.40	14.45
3207	NYSE	FRO	Wed, May 7, 2014	15.05	15.35	14.50	14.95
3206	NYSE	FRO	Tue, May 6, 2014	15.80	15.85	15.05	15.10
3205	NYSE	FRO	Mon, May 5, 2014	16.10	16.35	15.25	15.75
3204	NYSE	FRO	Fri, May 2, 2014	16.90	17.15	16.50	16.50
3203	NYSE	FRO	Thu, May 1, 2014	17.00	17.50	16.75	16.80
3202	NYSE	FRO	Wed, Apr 30, 2014	16.50	17.25	16.25	17.00
3201	NYSE	FRO	Tue, Apr 29, 2014	16.95	16.95	16.50	16.55
3200	NYSE	FRO	Mon, Apr 28, 2014	17.15	17.25	16.50	16.85
3199	NYSE	FRO	Fri, Apr 25, 2014	17.80	18.00	17.25	17.30
3198	NYSE	FRO	Thu, Apr 24, 2014	18.15	18.55	17.65	18.00
3197	NYSE	FRO	Wed, Apr 23, 2014	17.85	18.45	17.66	18.10
3196	NYSE	FRO	Tue, Apr 22, 2014	18.10	18.55	18.00	18.25
3195	NYSE	FRO	Mon, Apr 21, 2014	18.35	18.68	18.05	18.15
3194	NYSE	FRO	Thu, Apr 17, 2014	18.55	18.85	18.20	18.45
3193	NYSE	FRO	Wed, Apr 16, 2014	16.65	18.85	16.65	18.65
3192	NYSE	FRO	Tue, Apr 15, 2014	17.15	17.15	15.80	16.70
3191	NYSE	FRO	Mon, Apr 14, 2014	17.95	18.08	17.25	17.50
3190	NYSE	FRO	Fri, Apr 11, 2014	18.55	18.70	18.00	18.05
3189	NYSE	FRO	Thu, Apr 10, 2014	19.75	19.95	18.75	18.95
3188	NYSE	FRO	Wed, Apr 9, 2014	19.50	20.15	19.15	20.10
3187	NYSE	FRO	Tue, Apr 8, 2014	19.45	19.65	18.80	19.35
3186	NYSE	FRO	Mon, Apr 7, 2014	19.70	19.85	19.00	19.65
3185	NYSE	FRO	Fri, Apr 4, 2014	19.80	20.65	19.00	19.65
3184	NYSE	FRO	Thu, Apr 3, 2014	20.35	20.40	19.50	19.65
3183	NYSE	FRO	Wed, Apr 2, 2014	20.35	20.55	19.55	20.50
3182	NYSE	FRO	Tue, Apr 1, 2014	19.60	20.25	19.60	20.15
3181	NYSE	FRO	Mon, Mar 31, 2014	18.90	19.75	18.90	19.65
3180	NYSE	FRO	Fri, Mar 28, 2014	18.35	19.15	18.30	18.75
3179	NYSE	FRO	Thu, Mar 27, 2014	18.10	18.43	17.70	18.05
3178	NYSE	FRO	Wed, Mar 26, 2014	19.25	19.40	18.05	18.10
3177	NYSE	FRO	Tue, Mar 25, 2014	19.65	19.80	18.85	19.00
3176	NYSE	FRO	Mon, Mar 24, 2014	20.00	20.20	18.78	19.45
3175	NYSE	FRO	Fri, Mar 21, 2014	19.55	19.98	19.25	19.95
3174	NYSE	FRO	Thu, Mar 20, 2014	19.70	19.75	19.35	19.55
3173	NYSE	FRO	Wed, Mar 19, 2014	20.05	20.30	19.35	19.65
3172	NYSE	FRO	Tue, Mar 18, 2014	19.60	20.40	19.45	20.20
3171	NYSE	FRO	Mon, Mar 17, 2014	19.45	19.70	19.30	19.35
3170	NYSE	FRO	Fri, Mar 14, 2014	19.05	19.30	18.60	18.80
3169	NYSE	FRO	Thu, Mar 13, 2014	19.70	20.05	19.40	19.45
3168	NYSE	FRO	Wed, Mar 12, 2014	19.85	19.95	19.25	19.60
3167	NYSE	FRO	Tue, Mar 11, 2014	20.60	21.10	19.85	20.10
3166	NYSE	FRO	Mon, Mar 10, 2014	20.75	20.90	20.25	20.55
3165	NYSE	FRO	Fri, Mar 7, 2014	21.95	22.15	20.65	20.85
3164	NYSE	FRO	Thu, Mar 6, 2014	22.55	22.85	21.65	21.85
3163	NYSE	FRO	Wed, Mar 5, 2014	22.50	22.95	22.05	22.35
3162	NYSE	FRO	Tue, Mar 4, 2014	21.30	22.30	21.30	21.80
3161	NYSE	FRO	Mon, Mar 3, 2014	21.20	21.55	20.45	20.70
3160	NYSE	FRO	Fri, Feb 28, 2014	21.45	23.18	21.05	22.05
3159	NYSE	FRO	Thu, Feb 27, 2014	22.00	22.00	20.20	20.55
3158	NYSE	FRO	Wed, Feb 26, 2014	20.95	22.05	20.90	21.70
3157	NYSE	FRO	Tue, Feb 25, 2014	20.65	21.00	20.05	21.00
3156	NYSE	FRO	Mon, Feb 24, 2014	20.60	20.85	20.15	20.85
3155	NYSE	FRO	Fri, Feb 21, 2014	19.75	20.05	19.35	19.60
3154	NYSE	FRO	Thu, Feb 20, 2014	18.55	19.05	18.55	18.85
3153	NYSE	FRO	Wed, Feb 19, 2014	19.45	19.75	18.55	18.65
3152	NYSE	FRO	Tue, Feb 18, 2014	20.20	20.38	19.35	19.65
3151	NYSE	FRO	Fri, Feb 14, 2014	19.95	20.50	19.55	20.40
3150	NYSE	FRO	Thu, Feb 13, 2014	19.30	19.35	18.55	19.10
3149	NYSE	FRO	Wed, Feb 12, 2014	18.30	19.45	17.90	19.20
3148	NYSE	FRO	Tue, Feb 11, 2014	19.40	19.40	17.35	17.85
3147	NYSE	FRO	Mon, Feb 10, 2014	19.95	20.10	19.25	19.30
3146	NYSE	FRO	Fri, Feb 7, 2014	20.05	20.50	19.65	19.75
3145	NYSE	FRO	Thu, Feb 6, 2014	19.85	20.35	19.75	20.00
3144	NYSE	FRO	Wed, Feb 5, 2014	19.60	19.95	18.95	19.75
3143	NYSE	FRO	Tue, Feb 4, 2014	19.50	20.15	19.25	19.70
3142	NYSE	FRO	Mon, Feb 3, 2014	20.70	20.95	19.20	19.40
3141	NYSE	FRO	Fri, Jan 31, 2014	20.70	21.35	20.60	20.65
3140	NYSE	FRO	Thu, Jan 30, 2014	21.15	22.50	20.90	21.60
3139	NYSE	FRO	Wed, Jan 29, 2014	20.50	21.60	20.20	20.50
3138	NYSE	FRO	Tue, Jan 28, 2014	21.50	22.25	21.50	21.80
3137	NYSE	FRO	Mon, Jan 27, 2014	23.10	23.10	20.80	21.60
3136	NYSE	FRO	Fri, Jan 24, 2014	24.50	24.75	22.55	23.35
3135	NYSE	FRO	Thu, Jan 23, 2014	25.15	25.35	24.40	25.20
3134	NYSE	FRO	Wed, Jan 22, 2014	25.20	25.20	23.85	24.15
3133	NYSE	FRO	Tue, Jan 21, 2014	25.50	25.60	23.90	25.30
3132	NYSE	FRO	Fri, Jan 17, 2014	24.75	24.85	22.80	23.40
3131	NYSE	FRO	Thu, Jan 16, 2014	24.15	25.40	23.97	24.20
3130	NYSE	FRO	Wed, Jan 15, 2014	22.55	24.30	22.30	23.85
3129	NYSE	FRO	Tue, Jan 14, 2014	23.00	23.20	21.10	22.10
3128	NYSE	FRO	Mon, Jan 13, 2014	23.45	24.00	22.55	23.00
3127	NYSE	FRO	Fri, Jan 10, 2014	23.95	24.00	21.80	22.95
3126	NYSE	FRO	Thu, Jan 9, 2014	25.80	25.90	23.90	24.55
3125	NYSE	FRO	Wed, Jan 8, 2014	22.45	23.90	22.00	23.05
3124	NYSE	FRO	Tue, Jan 7, 2014	21.60	22.70	21.15	21.80
3123	NYSE	FRO	Mon, Jan 6, 2014	20.05	21.25	19.50	20.70
3122	NYSE	FRO	Fri, Jan 3, 2014	18.55	19.65	18.40	19.00
3121	NYSE	FRO	Thu, Jan 2, 2014	18.70	18.80	17.80	17.95
3120	NYSE	FRO	Tue, Dec 31, 2013	18.00	19.25	17.90	18.70
3119	NYSE	FRO	Mon, Dec 30, 2013	19.60	19.70	18.15	18.45
3118	NYSE	FRO	Fri, Dec 27, 2013	19.65	20.25	18.65	19.30
3117	NYSE	FRO	Thu, Dec 26, 2013	19.35	19.65	18.60	19.25
3116	NYSE	FRO	Tue, Dec 24, 2013	18.85	19.75	18.65	18.90
3115	NYSE	FRO	Mon, Dec 23, 2013	17.55	18.75	17.55	18.65
3114	NYSE	FRO	Fri, Dec 20, 2013	17.85	19.05	17.55	17.90
3113	NYSE	FRO	Thu, Dec 19, 2013	17.25	18.25	17.15	18.15
3112	NYSE	FRO	Wed, Dec 18, 2013	16.45	16.55	16.15	16.50
3111	NYSE	FRO	Tue, Dec 17, 2013	16.25	16.65	15.92	16.55
3110	NYSE	FRO	Mon, Dec 16, 2013	17.00	17.05	16.50	16.55
3109	NYSE	FRO	Fri, Dec 13, 2013	16.55	17.25	16.40	17.00
3108	NYSE	FRO	Thu, Dec 12, 2013	15.85	17.25	15.75	16.65
3107	NYSE	FRO	Wed, Dec 11, 2013	16.05	16.35	15.75	15.85
3106	NYSE	FRO	Tue, Dec 10, 2013	16.25	16.45	15.40	15.75
3105	NYSE	FRO	Mon, Dec 9, 2013	16.15	16.75	16.00	16.40
3104	NYSE	FRO	Fri, Dec 6, 2013	17.50	17.65	16.20	16.55
3103	NYSE	FRO	Thu, Dec 5, 2013	18.35	19.25	17.73	17.80
3102	NYSE	FRO	Wed, Dec 4, 2013	17.65	18.95	17.20	18.90
3101	NYSE	FRO	Tue, Dec 3, 2013	17.65	17.65	16.55	17.50
3100	NYSE	FRO	Mon, Dec 2, 2013	16.40	17.35	16.00	16.60
3099	NYSE	FRO	Fri, Nov 29, 2013	15.35	16.10	14.70	15.00
3098	NYSE	FRO	Wed, Nov 27, 2013	13.20	13.70	12.35	13.65
3097	NYSE	FRO	Tue, Nov 26, 2013	12.00	12.05	11.70	11.75
3096	NYSE	FRO	Mon, Nov 25, 2013	12.15	12.25	11.75	11.95
3095	NYSE	FRO	Fri, Nov 22, 2013	12.05	12.15	11.75	11.90
3094	NYSE	FRO	Thu, Nov 21, 2013	12.30	12.40	11.80	12.00
3093	NYSE	FRO	Wed, Nov 20, 2013	12.40	12.75	12.05	12.15
3092	NYSE	FRO	Tue, Nov 19, 2013	12.45	12.55	12.10	12.20
3091	NYSE	FRO	Mon, Nov 18, 2013	12.50	12.50	12.05	12.35
3090	NYSE	FRO	Fri, Nov 15, 2013	12.45	12.65	12.15	12.50
3089	NYSE	FRO	Thu, Nov 14, 2013	12.40	12.40	12.00	12.35
3088	NYSE	FRO	Wed, Nov 13, 2013	12.25	12.55	12.00	12.50
3087	NYSE	FRO	Tue, Nov 12, 2013	12.40	12.80	11.80	12.15
3086	NYSE	FRO	Mon, Nov 11, 2013	12.95	12.95	12.30	12.70
3085	NYSE	FRO	Fri, Nov 8, 2013	11.40	12.70	11.40	12.35
3084	NYSE	FRO	Thu, Nov 7, 2013	11.55	11.90	11.20	11.25
3083	NYSE	FRO	Wed, Nov 6, 2013	11.70	11.75	10.90	11.20
3082	NYSE	FRO	Tue, Nov 5, 2013	11.50	11.65	11.05	11.50
3081	NYSE	FRO	Mon, Nov 4, 2013	12.00	12.25	11.25	11.55
3080	NYSE	FRO	Fri, Nov 1, 2013	11.55	11.80	11.25	11.80
3079	NYSE	FRO	Thu, Oct 31, 2013	10.60	10.80	10.23	10.60
3078	NYSE	FRO	Wed, Oct 30, 2013	11.00	11.00	10.20	10.20
3077	NYSE	FRO	Tue, Oct 29, 2013	11.10	11.25	10.65	10.75
3076	NYSE	FRO	Mon, Oct 28, 2013	11.40	11.60	10.79	11.10
3075	NYSE	FRO	Fri, Oct 25, 2013	11.40	11.65	11.30	11.45
3074	NYSE	FRO	Thu, Oct 24, 2013	11.65	11.65	11.35	11.40
3073	NYSE	FRO	Wed, Oct 23, 2013	11.80	11.80	11.40	11.65
3072	NYSE	FRO	Tue, Oct 22, 2013	11.60	11.90	11.20	11.75
3071	NYSE	FRO	Mon, Oct 21, 2013	11.95	12.00	11.45	11.50
3070	NYSE	FRO	Fri, Oct 18, 2013	11.30	11.60	10.88	11.55
3069	NYSE	FRO	Thu, Oct 17, 2013	11.40	11.60	11.05	11.30
3068	NYSE	FRO	Wed, Oct 16, 2013	10.45	10.85	10.28	10.80
3067	NYSE	FRO	Tue, Oct 15, 2013	10.45	10.70	10.15	10.45
3066	NYSE	FRO	Mon, Oct 14, 2013	11.05	11.10	10.40	10.50
3065	NYSE	FRO	Fri, Oct 11, 2013	11.05	11.60	10.80	11.25
3064	NYSE	FRO	Thu, Oct 10, 2013	11.80	12.25	11.70	12.05
3063	NYSE	FRO	Wed, Oct 9, 2013	11.95	11.95	11.40	11.65
3062	NYSE	FRO	Tue, Oct 8, 2013	12.60	12.70	11.75	11.90
3061	NYSE	FRO	Mon, Oct 7, 2013	12.85	12.90	12.25	12.35
3060	NYSE	FRO	Fri, Oct 4, 2013	13.10	13.25	12.80	12.85
3059	NYSE	FRO	Thu, Oct 3, 2013	13.20	13.50	12.85	13.05
3058	NYSE	FRO	Wed, Oct 2, 2013	13.35	13.60	13.15	13.15
3057	NYSE	FRO	Tue, Oct 1, 2013	13.45	13.85	13.05	13.30
3056	NYSE	FRO	Mon, Sep 30, 2013	13.00	13.40	12.80	13.25
3055	NYSE	FRO	Fri, Sep 27, 2013	13.25	13.35	13.00	13.10
3054	NYSE	FRO	Thu, Sep 26, 2013	13.60	14.00	13.05	13.35
3053	NYSE	FRO	Wed, Sep 25, 2013	13.25	14.18	13.10	13.65
3052	NYSE	FRO	Tue, Sep 24, 2013	13.35	13.70	12.70	13.00
3051	NYSE	FRO	Mon, Sep 23, 2013	13.50	13.85	12.75	13.30
3050	NYSE	FRO	Fri, Sep 20, 2013	14.75	15.00	13.15	13.35
3049	NYSE	FRO	Thu, Sep 19, 2013	13.35	15.60	12.65	15.50
3048	NYSE	FRO	Wed, Sep 18, 2013	12.75	13.25	12.60	13.25
3047	NYSE	FRO	Tue, Sep 17, 2013	13.05	13.20	12.80	12.95
3046	NYSE	FRO	Mon, Sep 16, 2013	13.30	13.40	12.70	12.95
3045	NYSE	FRO	Fri, Sep 13, 2013	13.10	13.50	13.00	13.10
3044	NYSE	FRO	Thu, Sep 12, 2013	13.90	13.90	12.90	13.15
3043	NYSE	FRO	Wed, Sep 11, 2013	13.45	13.90	13.25	13.85
3042	NYSE	FRO	Tue, Sep 10, 2013	13.45	13.60	13.05	13.45
3041	NYSE	FRO	Mon, Sep 9, 2013	13.90	14.20	12.80	13.30
3040	NYSE	FRO	Fri, Sep 6, 2013	13.00	14.03	12.80	13.75
3039	NYSE	FRO	Thu, Sep 5, 2013	12.10	13.25	12.10	12.90
3038	NYSE	FRO	Wed, Sep 4, 2013	11.95	12.35	11.85	12.05
3037	NYSE	FRO	Tue, Sep 3, 2013	12.10	12.40	11.75	12.05
3036	NYSE	FRO	Fri, Aug 30, 2013	12.35	13.00	11.85	12.10
3035	NYSE	FRO	Thu, Aug 29, 2013	12.80	13.00	12.35	12.75
3034	NYSE	FRO	Wed, Aug 28, 2013	13.10	14.20	12.80	13.05
3033	NYSE	FRO	Tue, Aug 27, 2013	13.45	14.95	13.40	14.80
3032	NYSE	FRO	Mon, Aug 26, 2013	13.60	14.10	13.25	13.85
3031	NYSE	FRO	Fri, Aug 23, 2013	13.80	14.30	13.55	14.10
3030	NYSE	FRO	Thu, Aug 22, 2013	14.25	14.35	13.60	13.75
3029	NYSE	FRO	Wed, Aug 21, 2013	13.90	15.15	13.75	14.50
3028	NYSE	FRO	Tue, Aug 20, 2013	13.95	14.28	13.50	14.25
3027	NYSE	FRO	Mon, Aug 19, 2013	14.25	14.75	12.95	13.05
3026	NYSE	FRO	Fri, Aug 16, 2013	13.25	14.50	13.20	14.05
3025	NYSE	FRO	Thu, Aug 15, 2013	13.55	13.85	12.82	13.05
3024	NYSE	FRO	Wed, Aug 14, 2013	12.80	13.80	12.65	13.75
3023	NYSE	FRO	Tue, Aug 13, 2013	12.65	12.75	12.15	12.30
3022	NYSE	FRO	Mon, Aug 12, 2013	12.70	12.95	12.27	12.60
3021	NYSE	FRO	Fri, Aug 9, 2013	13.20	13.25	12.50	12.60
3020	NYSE	FRO	Thu, Aug 8, 2013	12.30	12.90	12.00	12.80
3019	NYSE	FRO	Wed, Aug 7, 2013	12.40	12.70	11.75	12.15
3018	NYSE	FRO	Tue, Aug 6, 2013	13.25	13.35	12.38	12.40
3017	NYSE	FRO	Mon, Aug 5, 2013	12.90	13.25	12.90	13.00
3016	NYSE	FRO	Fri, Aug 2, 2013	13.75	13.80	12.70	12.80
3015	NYSE	FRO	Thu, Aug 1, 2013	13.85	14.25	13.60	13.75
3014	NYSE	FRO	Wed, Jul 31, 2013	12.80	13.45	12.65	13.10
3013	NYSE	FRO	Tue, Jul 30, 2013	13.55	13.55	12.55	12.65
3012	NYSE	FRO	Mon, Jul 29, 2013	13.75	13.85	13.15	13.30
3011	NYSE	FRO	Fri, Jul 26, 2013	14.40	14.85	13.50	13.95
3010	NYSE	FRO	Thu, Jul 25, 2013	13.65	15.85	13.10	14.80
3009	NYSE	FRO	Wed, Jul 24, 2013	12.30	15.00	12.30	13.65
3008	NYSE	FRO	Tue, Jul 23, 2013	11.90	12.05	11.50	11.85
3007	NYSE	FRO	Mon, Jul 22, 2013	11.50	12.40	11.45	12.05
3006	NYSE	FRO	Fri, Jul 19, 2013	11.25	11.60	11.15	11.30
3005	NYSE	FRO	Thu, Jul 18, 2013	10.80	11.40	10.75	11.10
3004	NYSE	FRO	Wed, Jul 17, 2013	10.25	10.80	10.15	10.70
3003	NYSE	FRO	Tue, Jul 16, 2013	9.95	10.15	9.75	10.00
3002	NYSE	FRO	Mon, Jul 15, 2013	9.90	10.40	9.85	10.10
3001	NYSE	FRO	Fri, Jul 12, 2013	10.00	10.25	9.70	9.85
3000	NYSE	FRO	Thu, Jul 11, 2013	10.25	10.30	9.30	9.70
2999	NYSE	FRO	Wed, Jul 10, 2013	10.00	10.45	9.90	10.25
2998	NYSE	FRO	Tue, Jul 9, 2013	10.15	10.18	9.80	9.85
2997	NYSE	FRO	Mon, Jul 8, 2013	10.05	10.25	9.70	9.75
2996	NYSE	FRO	Fri, Jul 5, 2013	10.25	10.30	9.60	9.90
2995	NYSE	FRO	Wed, Jul 3, 2013	9.95	10.30	9.65	9.90
2994	NYSE	FRO	Tue, Jul 2, 2013	9.25	9.90	9.15	9.80
2993	NYSE	FRO	Mon, Jul 1, 2013	9.05	9.30	8.90	9.00
2992	NYSE	FRO	Fri, Jun 28, 2013	9.10	9.10	8.85	8.85
2991	NYSE	FRO	Thu, Jun 27, 2013	9.25	9.55	8.95	8.95
2990	NYSE	FRO	Wed, Jun 26, 2013	9.10	9.50	8.95	9.00
2989	NYSE	FRO	Tue, Jun 25, 2013	9.15	9.20	8.90	9.15
2988	NYSE	FRO	Mon, Jun 24, 2013	9.25	9.45	8.85	9.15
2987	NYSE	FRO	Fri, Jun 21, 2013	9.50	9.60	9.40	9.45
2986	NYSE	FRO	Thu, Jun 20, 2013	10.30	10.30	9.40	9.40
2985	NYSE	FRO	Wed, Jun 19, 2013	11.50	11.55	10.15	10.35
2984	NYSE	FRO	Tue, Jun 18, 2013	11.70	11.70	10.66	10.70
2983	NYSE	FRO	Mon, Jun 17, 2013	11.00	12.75	10.70	11.95
2982	NYSE	FRO	Fri, Jun 14, 2013	9.10	9.55	9.05	9.35
2981	NYSE	FRO	Thu, Jun 13, 2013	9.05	9.15	8.85	9.00
2980	NYSE	FRO	Wed, Jun 12, 2013	9.00	9.05	8.85	8.85
2979	NYSE	FRO	Tue, Jun 11, 2013	8.90	9.10	8.90	9.05
2978	NYSE	FRO	Mon, Jun 10, 2013	9.05	9.35	9.00	9.20
2977	NYSE	FRO	Fri, Jun 7, 2013	9.05	9.35	8.95	9.35
2976	NYSE	FRO	Thu, Jun 6, 2013	9.50	9.65	9.25	9.65
2975	NYSE	FRO	Wed, Jun 5, 2013	9.60	9.80	9.38	9.40
2974	NYSE	FRO	Tue, Jun 4, 2013	9.30	9.70	9.30	9.70
2973	NYSE	FRO	Mon, Jun 3, 2013	9.35	9.45	9.15	9.30
2972	NYSE	FRO	Fri, May 31, 2013	9.60	9.75	9.20	9.30
2971	NYSE	FRO	Thu, May 30, 2013	10.35	10.50	9.80	9.95
2970	NYSE	FRO	Wed, May 29, 2013	11.05	11.15	10.60	10.75
2969	NYSE	FRO	Tue, May 28, 2013	11.70	11.75	10.95	11.10
2968	NYSE	FRO	Fri, May 24, 2013	11.70	11.70	11.15	11.45
2967	NYSE	FRO	Thu, May 23, 2013	10.95	12.00	10.95	11.60
2966	NYSE	FRO	Wed, May 22, 2013	12.05	12.75	11.00	11.15
2965	NYSE	FRO	Tue, May 21, 2013	11.20	12.45	11.15	12.30
2964	NYSE	FRO	Mon, May 20, 2013	10.70	11.10	10.40	11.00
2963	NYSE	FRO	Fri, May 17, 2013	11.00	11.25	10.75	10.80
2962	NYSE	FRO	Thu, May 16, 2013	9.85	11.50	9.70	10.70
2961	NYSE	FRO	Wed, May 15, 2013	10.10	10.35	10.00	10.15
2960	NYSE	FRO	Tue, May 14, 2013	10.65	10.85	10.30	10.35
2959	NYSE	FRO	Mon, May 13, 2013	9.95	11.25	9.80	10.75
2958	NYSE	FRO	Fri, May 10, 2013	9.15	10.00	8.95	9.85
2957	NYSE	FRO	Thu, May 9, 2013	9.35	9.40	8.75	8.80
2956	NYSE	FRO	Wed, May 8, 2013	8.90	9.35	8.85	9.30
2955	NYSE	FRO	Tue, May 7, 2013	9.00	9.20	8.85	8.90
2954	NYSE	FRO	Mon, May 6, 2013	8.90	9.05	8.90	9.00
2953	NYSE	FRO	Fri, May 3, 2013	9.00	9.05	8.80	9.05
2952	NYSE	FRO	Thu, May 2, 2013	8.85	9.15	8.55	8.90
2951	NYSE	FRO	Wed, May 1, 2013	9.10	9.15	8.85	8.85
2950	NYSE	FRO	Tue, Apr 30, 2013	9.35	9.40	9.10	9.10
2949	NYSE	FRO	Mon, Apr 29, 2013	9.50	9.50	9.15	9.15
2948	NYSE	FRO	Fri, Apr 26, 2013	9.75	9.75	9.25	9.30
2947	NYSE	FRO	Thu, Apr 25, 2013	9.70	9.80	9.45	9.50
2946	NYSE	FRO	Wed, Apr 24, 2013	9.70	9.90	9.53	9.60
2945	NYSE	FRO	Tue, Apr 23, 2013	9.70	10.00	9.50	9.65
2944	NYSE	FRO	Mon, Apr 22, 2013	9.50	9.80	9.40	9.75
2943	NYSE	FRO	Fri, Apr 19, 2013	9.60	9.75	9.55	9.65
2942	NYSE	FRO	Thu, Apr 18, 2013	9.95	9.95	9.50	9.55
2941	NYSE	FRO	Wed, Apr 17, 2013	9.90	10.20	9.55	10.10
2940	NYSE	FRO	Tue, Apr 16, 2013	9.65	10.43	9.65	10.30
2939	NYSE	FRO	Mon, Apr 15, 2013	10.15	10.15	9.60	9.60
2938	NYSE	FRO	Fri, Apr 12, 2013	10.55	10.55	10.10	10.25
2937	NYSE	FRO	Thu, Apr 11, 2013	10.45	10.70	10.35	10.60
2936	NYSE	FRO	Wed, Apr 10, 2013	10.75	10.75	10.25	10.35
2935	NYSE	FRO	Tue, Apr 9, 2013	10.40	10.85	10.25	10.60
2934	NYSE	FRO	Mon, Apr 8, 2013	10.65	10.80	10.18	10.50
2933	NYSE	FRO	Fri, Apr 5, 2013	10.05	10.75	9.55	10.70
2932	NYSE	FRO	Thu, Apr 4, 2013	10.35	10.55	10.05	10.15
2931	NYSE	FRO	Wed, Apr 3, 2013	10.50	10.50	10.25	10.40
2930	NYSE	FRO	Tue, Apr 2, 2013	11.05	11.15	10.75	11.00
2929	NYSE	FRO	Mon, Apr 1, 2013	12.05	12.05	11.00	11.00
2928	NYSE	FRO	Thu, Mar 28, 2013	13.10	13.10	11.50	11.70
2927	NYSE	FRO	Wed, Mar 27, 2013	11.10	12.40	11.00	12.30
2926	NYSE	FRO	Tue, Mar 26, 2013	10.75	11.28	10.75	11.00
2925	NYSE	FRO	Mon, Mar 25, 2013	11.35	11.55	10.65	10.70
2924	NYSE	FRO	Fri, Mar 22, 2013	11.15	12.10	11.00	11.25
2923	NYSE	FRO	Thu, Mar 21, 2013	10.45	11.60	10.45	11.15
2922	NYSE	FRO	Wed, Mar 20, 2013	10.50	10.60	10.30	10.35
2921	NYSE	FRO	Tue, Mar 19, 2013	10.75	11.00	10.30	10.30
2920	NYSE	FRO	Mon, Mar 18, 2013	10.55	11.50	10.55	10.80
2919	NYSE	FRO	Fri, Mar 15, 2013	10.35	10.85	10.35	10.55
2918	NYSE	FRO	Thu, Mar 14, 2013	10.25	10.50	10.20	10.35
2917	NYSE	FRO	Wed, Mar 13, 2013	10.40	10.45	9.60	10.05
2916	NYSE	FRO	Tue, Mar 12, 2013	10.85	10.85	10.00	10.30
2915	NYSE	FRO	Mon, Mar 11, 2013	11.25	11.25	10.75	10.90
2914	NYSE	FRO	Fri, Mar 8, 2013	10.45	11.85	10.40	11.15
2913	NYSE	FRO	Thu, Mar 7, 2013	10.05	10.30	9.85	10.30
2912	NYSE	FRO	Wed, Mar 6, 2013	9.25	10.10	9.20	9.90
2911	NYSE	FRO	Tue, Mar 5, 2013	9.80	9.90	9.05	9.25
2910	NYSE	FRO	Mon, Mar 4, 2013	10.40	10.45	9.80	9.90
2909	NYSE	FRO	Fri, Mar 1, 2013	10.15	10.75	10.05	10.65
2908	NYSE	FRO	Thu, Feb 28, 2013	10.35	10.45	10.20	10.20
2907	NYSE	FRO	Wed, Feb 27, 2013	10.80	11.05	10.30	10.45
2906	NYSE	FRO	Tue, Feb 26, 2013	10.40	11.05	10.40	11.00
2905	NYSE	FRO	Mon, Feb 25, 2013	12.00	12.15	10.20	10.25
2904	NYSE	FRO	Fri, Feb 22, 2013	13.65	13.70	12.50	12.55
2903	NYSE	FRO	Thu, Feb 21, 2013	14.35	14.80	14.10	14.50
2902	NYSE	FRO	Wed, Feb 20, 2013	15.30	15.45	14.50	14.50
2901	NYSE	FRO	Tue, Feb 19, 2013	15.65	15.65	15.25	15.35
2900	NYSE	FRO	Fri, Feb 15, 2013	16.00	16.00	15.50	15.55
2899	NYSE	FRO	Thu, Feb 14, 2013	16.20	16.25	15.50	15.90
2898	NYSE	FRO	Wed, Feb 13, 2013	16.60	16.60	16.25	16.25
2897	NYSE	FRO	Tue, Feb 12, 2013	16.15	16.60	16.05	16.50
2896	NYSE	FRO	Mon, Feb 11, 2013	16.50	16.60	16.25	16.35
2895	NYSE	FRO	Fri, Feb 8, 2013	16.55	16.60	16.45	16.50
2894	NYSE	FRO	Thu, Feb 7, 2013	16.65	16.75	16.45	16.45
2893	NYSE	FRO	Wed, Feb 6, 2013	16.70	16.80	16.50	16.60
2892	NYSE	FRO	Tue, Feb 5, 2013	17.15	17.15	16.70	16.85
2891	NYSE	FRO	Mon, Feb 4, 2013	17.35	17.40	16.90	16.95
2890	NYSE	FRO	Fri, Feb 1, 2013	17.50	17.85	17.35	17.65
2889	NYSE	FRO	Thu, Jan 31, 2013	17.35	17.50	17.20	17.35
2888	NYSE	FRO	Wed, Jan 30, 2013	17.60	17.60	17.10	17.15
2887	NYSE	FRO	Tue, Jan 29, 2013	17.60	17.75	17.15	17.60
2886	NYSE	FRO	Mon, Jan 28, 2013	17.20	17.70	17.00	17.50
2885	NYSE	FRO	Fri, Jan 25, 2013	17.20	17.50	16.70	16.90
2884	NYSE	FRO	Thu, Jan 24, 2013	18.05	18.10	16.75	17.00
2883	NYSE	FRO	Wed, Jan 23, 2013	18.15	18.40	17.80	18.30
2882	NYSE	FRO	Tue, Jan 22, 2013	17.00	18.30	16.95	18.15
2881	NYSE	FRO	Fri, Jan 18, 2013	17.25	17.30	16.75	17.05
2880	NYSE	FRO	Thu, Jan 17, 2013	17.35	17.80	17.35	17.45
2879	NYSE	FRO	Wed, Jan 16, 2013	17.20	17.45	17.05	17.20
2878	NYSE	FRO	Tue, Jan 15, 2013	17.35	17.40	17.00	17.10
2877	NYSE	FRO	Mon, Jan 14, 2013	17.70	17.85	17.35	17.45
2876	NYSE	FRO	Fri, Jan 11, 2013	18.15	18.25	17.50	17.55
2875	NYSE	FRO	Thu, Jan 10, 2013	17.45	18.50	17.35	18.25
2874	NYSE	FRO	Wed, Jan 9, 2013	17.70	18.05	16.90	17.05
2873	NYSE	FRO	Tue, Jan 8, 2013	17.50	17.95	17.50	17.80
2872	NYSE	FRO	Mon, Jan 7, 2013	17.60	18.00	17.30	17.60
2871	NYSE	FRO	Fri, Jan 4, 2013	17.05	18.85	17.05	17.80
2870	NYSE	FRO	Thu, Jan 3, 2013	17.40	17.70	16.90	16.90
2869	NYSE	FRO	Wed, Jan 2, 2013	17.20	17.50	17.00	17.30
2868	NYSE	FRO	Mon, Dec 31, 2012	15.95	16.35	15.75	16.30
2867	NYSE	FRO	Fri, Dec 28, 2012	16.75	16.80	15.95	15.95
2866	NYSE	FRO	Thu, Dec 27, 2012	17.15	17.20	16.35	16.70
2865	NYSE	FRO	Wed, Dec 26, 2012	16.60	17.20	16.60	17.00
2864	NYSE	FRO	Mon, Dec 24, 2012	17.15	17.25	16.50	16.60
2863	NYSE	FRO	Fri, Dec 21, 2012	17.60	17.95	17.15	17.35
2862	NYSE	FRO	Thu, Dec 20, 2012	17.95	18.10	17.70	18.10
2861	NYSE	FRO	Wed, Dec 19, 2012	18.10	18.35	18.00	18.25
2860	NYSE	FRO	Tue, Dec 18, 2012	17.95	18.20	17.60	17.85
2859	NYSE	FRO	Mon, Dec 17, 2012	17.15	18.25	17.10	18.20
2858	NYSE	FRO	Fri, Dec 14, 2012	16.25	17.40	15.35	17.35
2857	NYSE	FRO	Thu, Dec 13, 2012	16.15	16.55	16.10	16.30
2856	NYSE	FRO	Wed, Dec 12, 2012	16.45	16.60	16.30	16.45
2855	NYSE	FRO	Tue, Dec 11, 2012	16.60	17.00	16.45	16.60
2854	NYSE	FRO	Mon, Dec 10, 2012	16.20	16.30	16.05	16.20
2853	NYSE	FRO	Fri, Dec 7, 2012	16.25	16.50	16.15	16.35
2852	NYSE	FRO	Thu, Dec 6, 2012	16.20	16.26	16.00	16.20
2851	NYSE	FRO	Wed, Dec 5, 2012	16.45	16.55	16.00	16.00
2850	NYSE	FRO	Tue, Dec 4, 2012	16.45	16.75	16.20	16.25
2849	NYSE	FRO	Mon, Dec 3, 2012	16.85	16.95	16.25	16.35
2848	NYSE	FRO	Fri, Nov 30, 2012	16.50	16.75	16.45	16.50
2847	NYSE	FRO	Thu, Nov 29, 2012	16.70	17.05	16.65	16.85
2846	NYSE	FRO	Wed, Nov 28, 2012	16.70	17.35	16.67	17.15
2845	NYSE	FRO	Tue, Nov 27, 2012	17.40	18.07	17.10	17.35
2844	NYSE	FRO	Mon, Nov 26, 2012	18.60	19.10	18.35	18.45
2843	NYSE	FRO	Fri, Nov 23, 2012	18.70	18.95	18.10	18.80
2842	NYSE	FRO	Wed, Nov 21, 2012	18.75	19.30	18.60	19.15
2841	NYSE	FRO	Tue, Nov 20, 2012	19.50	19.60	18.90	19.05
2840	NYSE	FRO	Mon, Nov 19, 2012	19.25	20.15	19.05	19.90
2839	NYSE	FRO	Fri, Nov 16, 2012	18.40	19.13	18.10	18.95
2838	NYSE	FRO	Thu, Nov 15, 2012	19.20	19.20	17.45	17.65
2837	NYSE	FRO	Wed, Nov 14, 2012	17.45	19.30	17.15	19.10
2836	NYSE	FRO	Tue, Nov 13, 2012	16.05	16.18	15.70	16.10
2835	NYSE	FRO	Mon, Nov 12, 2012	15.75	16.05	15.65	15.95
2834	NYSE	FRO	Fri, Nov 9, 2012	15.95	16.25	15.40	15.55
2833	NYSE	FRO	Thu, Nov 8, 2012	16.20	16.25	15.70	15.70
2832	NYSE	FRO	Wed, Nov 7, 2012	16.15	16.20	15.75	16.00
2831	NYSE	FRO	Tue, Nov 6, 2012	16.30	16.50	16.15	16.45
2830	NYSE	FRO	Mon, Nov 5, 2012	15.85	16.35	15.60	16.25
2829	NYSE	FRO	Fri, Nov 2, 2012	16.00	16.00	15.65	15.75
2828	NYSE	FRO	Thu, Nov 1, 2012	15.65	16.05	15.60	15.95
2827	NYSE	FRO	Wed, Oct 31, 2012	15.85	16.15	15.75	15.85
2826	NYSE	FRO	Fri, Oct 26, 2012	16.65	16.75	16.15	16.30
2825	NYSE	FRO	Thu, Oct 25, 2012	16.30	16.58	15.60	16.55
2824	NYSE	FRO	Wed, Oct 24, 2012	16.65	17.00	16.35	16.40
2823	NYSE	FRO	Tue, Oct 23, 2012	16.20	16.90	16.15	16.75
2822	NYSE	FRO	Mon, Oct 22, 2012	16.10	17.45	15.90	16.95
2821	NYSE	FRO	Fri, Oct 19, 2012	16.80	17.00	16.45	16.85
2820	NYSE	FRO	Thu, Oct 18, 2012	16.60	17.25	16.35	17.10
2819	NYSE	FRO	Wed, Oct 17, 2012	17.00	17.20	16.10	17.20
2818	NYSE	FRO	Tue, Oct 16, 2012	17.70	17.95	16.55	16.80
2817	NYSE	FRO	Mon, Oct 15, 2012	17.65	17.65	17.05	17.45
2816	NYSE	FRO	Fri, Oct 12, 2012	18.40	18.45	17.18	17.30
2815	NYSE	FRO	Thu, Oct 11, 2012	17.95	18.00	17.55	17.65
2814	NYSE	FRO	Wed, Oct 10, 2012	18.20	18.20	17.05	17.60
2813	NYSE	FRO	Tue, Oct 9, 2012	18.35	18.65	17.75	18.00
2812	NYSE	FRO	Mon, Oct 8, 2012	18.80	19.00	18.25	18.30
2811	NYSE	FRO	Fri, Oct 5, 2012	18.90	19.55	18.85	19.15
2810	NYSE	FRO	Thu, Oct 4, 2012	18.65	18.95	18.50	18.70
2809	NYSE	FRO	Wed, Oct 3, 2012	19.55	19.70	19.05	19.05
2808	NYSE	FRO	Tue, Oct 2, 2012	19.80	20.00	19.25	19.85
2807	NYSE	FRO	Mon, Oct 1, 2012	19.30	20.00	19.20	19.80
2806	NYSE	FRO	Fri, Sep 28, 2012	19.45	19.80	19.20	19.20
2805	NYSE	FRO	Thu, Sep 27, 2012	19.50	20.00	19.40	19.90
2804	NYSE	FRO	Wed, Sep 26, 2012	19.10	19.70	18.60	19.40
2803	NYSE	FRO	Tue, Sep 25, 2012	19.70	20.35	19.10	19.40
2802	NYSE	FRO	Mon, Sep 24, 2012	19.55	20.00	19.40	19.65
2801	NYSE	FRO	Fri, Sep 21, 2012	20.00	20.50	19.70	19.85
2800	NYSE	FRO	Thu, Sep 20, 2012	19.80	20.25	19.45	19.45
2799	NYSE	FRO	Wed, Sep 19, 2012	20.25	20.60	19.85	20.45
2798	NYSE	FRO	Tue, Sep 18, 2012	21.05	21.05	19.33	19.60
2797	NYSE	FRO	Mon, Sep 17, 2012	20.15	22.50	20.00	21.35
2796	NYSE	FRO	Fri, Sep 14, 2012	18.65	20.55	18.65	19.90
2795	NYSE	FRO	Thu, Sep 13, 2012	17.60	19.10	17.55	18.95
2794	NYSE	FRO	Wed, Sep 12, 2012	17.85	18.25	17.50	17.90
2793	NYSE	FRO	Tue, Sep 11, 2012	18.70	18.70	17.85	17.90
2792	NYSE	FRO	Mon, Sep 10, 2012	17.00	19.20	16.66	18.95
2791	NYSE	FRO	Fri, Sep 7, 2012	16.00	17.25	15.75	17.05
2790	NYSE	FRO	Thu, Sep 6, 2012	15.30	15.93	15.25	15.70
2789	NYSE	FRO	Wed, Sep 5, 2012	15.30	15.55	15.10	15.40
2788	NYSE	FRO	Tue, Sep 4, 2012	15.80	15.90	15.35	15.40
2787	NYSE	FRO	Fri, Aug 31, 2012	16.00	16.10	15.30	15.65
2786	NYSE	FRO	Thu, Aug 30, 2012	15.95	15.95	15.40	15.45
2785	NYSE	FRO	Wed, Aug 29, 2012	17.25	17.40	15.90	15.95
2784	NYSE	FRO	Tue, Aug 28, 2012	18.95	18.95	18.25	18.45
2783	NYSE	FRO	Mon, Aug 27, 2012	19.25	19.60	18.75	19.00
2782	NYSE	FRO	Fri, Aug 24, 2012	18.80	20.45	18.60	19.65
2781	NYSE	FRO	Thu, Aug 23, 2012	18.45	18.55	18.00	18.05
2780	NYSE	FRO	Wed, Aug 22, 2012	18.40	18.60	18.05	18.20
2779	NYSE	FRO	Tue, Aug 21, 2012	19.35	19.85	18.00	18.10
2778	NYSE	FRO	Mon, Aug 20, 2012	19.30	19.45	18.95	19.00
2777	NYSE	FRO	Fri, Aug 17, 2012	19.35	19.50	19.10	19.50
2776	NYSE	FRO	Thu, Aug 16, 2012	18.60	19.45	18.60	19.10
2775	NYSE	FRO	Wed, Aug 15, 2012	18.25	18.95	18.00	18.85
2774	NYSE	FRO	Tue, Aug 14, 2012	17.95	18.50	17.80	18.40
2773	NYSE	FRO	Mon, Aug 13, 2012	18.55	18.60	17.65	17.85
2772	NYSE	FRO	Fri, Aug 10, 2012	18.55	18.85	18.30	18.55
2771	NYSE	FRO	Thu, Aug 9, 2012	19.20	19.20	18.30	18.60
2770	NYSE	FRO	Wed, Aug 8, 2012	18.85	19.35	18.73	19.05
2769	NYSE	FRO	Tue, Aug 7, 2012	19.50	19.55	18.50	19.00
2768	NYSE	FRO	Mon, Aug 6, 2012	19.25	19.25	18.44	18.90
2767	NYSE	FRO	Fri, Aug 3, 2012	18.40	19.08	18.30	18.80
2766	NYSE	FRO	Thu, Aug 2, 2012	18.00	18.20	17.60	17.70
2765	NYSE	FRO	Wed, Aug 1, 2012	19.05	19.05	18.20	18.20
2764	NYSE	FRO	Tue, Jul 31, 2012	19.20	19.53	18.40	18.50
2763	NYSE	FRO	Mon, Jul 30, 2012	19.80	19.80	18.75	19.05
2762	NYSE	FRO	Fri, Jul 27, 2012	18.55	19.75	18.20	19.75
2761	NYSE	FRO	Thu, Jul 26, 2012	18.30	18.40	17.60	17.90
2760	NYSE	FRO	Wed, Jul 25, 2012	18.80	18.95	17.40	17.65
2759	NYSE	FRO	Tue, Jul 24, 2012	18.70	19.05	18.30	18.40
2758	NYSE	FRO	Mon, Jul 23, 2012	19.10	19.25	18.60	18.85
2757	NYSE	FRO	Fri, Jul 20, 2012	19.40	19.90	19.25	19.65
2756	NYSE	FRO	Thu, Jul 19, 2012	19.85	20.30	19.45	19.80
2755	NYSE	FRO	Wed, Jul 18, 2012	19.60	20.30	19.60	19.70
2754	NYSE	FRO	Tue, Jul 17, 2012	20.10	20.28	19.20	19.85
2753	NYSE	FRO	Mon, Jul 16, 2012	20.45	20.55	19.55	19.80
2752	NYSE	FRO	Fri, Jul 13, 2012	20.40	21.10	20.20	20.90
2751	NYSE	FRO	Thu, Jul 12, 2012	20.65	20.65	19.95	20.50
2750	NYSE	FRO	Wed, Jul 11, 2012	21.20	21.55	20.50	20.70
2749	NYSE	FRO	Tue, Jul 10, 2012	21.85	22.15	21.55	21.75
2748	NYSE	FRO	Mon, Jul 9, 2012	22.15	22.34	21.50	21.65
2747	NYSE	FRO	Fri, Jul 6, 2012	22.05	22.75	22.00	22.20
2746	NYSE	FRO	Thu, Jul 5, 2012	22.50	23.60	22.15	23.40
2745	NYSE	FRO	Tue, Jul 3, 2012	22.05	23.30	21.75	23.30
2744	NYSE	FRO	Mon, Jul 2, 2012	22.65	22.90	21.50	22.05
2743	NYSE	FRO	Fri, Jun 29, 2012	22.35	22.80	21.95	22.80
2742	NYSE	FRO	Thu, Jun 28, 2012	20.90	21.75	20.85	21.60
2741	NYSE	FRO	Wed, Jun 27, 2012	20.60	21.65	20.30	21.35
2740	NYSE	FRO	Tue, Jun 26, 2012	20.55	20.95	19.90	20.55
2739	NYSE	FRO	Mon, Jun 25, 2012	20.75	20.75	20.26	20.65
2738	NYSE	FRO	Fri, Jun 22, 2012	21.60	21.60	20.75	21.15
2737	NYSE	FRO	Thu, Jun 21, 2012	22.75	22.90	21.70	21.70
2736	NYSE	FRO	Wed, Jun 20, 2012	22.40	23.05	22.05	22.85
2735	NYSE	FRO	Tue, Jun 19, 2012	21.30	22.50	21.10	22.15
2734	NYSE	FRO	Mon, Jun 18, 2012	20.95	21.38	20.65	21.10
2733	NYSE	FRO	Fri, Jun 15, 2012	21.40	21.55	20.65	20.75
2732	NYSE	FRO	Thu, Jun 14, 2012	20.30	21.25	20.05	21.05
2731	NYSE	FRO	Wed, Jun 13, 2012	20.45	20.90	19.80	19.90
2730	NYSE	FRO	Tue, Jun 12, 2012	20.30	20.85	19.75	20.35
2729	NYSE	FRO	Mon, Jun 11, 2012	21.10	21.20	19.40	19.40
2728	NYSE	FRO	Fri, Jun 8, 2012	20.45	21.25	19.90	20.65
2727	NYSE	FRO	Thu, Jun 7, 2012	22.30	22.75	20.55	20.80
2726	NYSE	FRO	Wed, Jun 6, 2012	21.10	21.90	20.90	21.50
2725	NYSE	FRO	Tue, Jun 5, 2012	19.95	21.05	19.75	20.75
2724	NYSE	FRO	Mon, Jun 4, 2012	21.90	21.95	19.40	19.80
2723	NYSE	FRO	Fri, Jun 1, 2012	22.75	22.95	21.25	21.35
2722	NYSE	FRO	Thu, May 31, 2012	24.30	24.50	22.90	23.55
2721	NYSE	FRO	Wed, May 30, 2012	25.90	25.95	24.00	24.10
2720	NYSE	FRO	Tue, May 29, 2012	26.60	27.40	25.55	27.20
2719	NYSE	FRO	Fri, May 25, 2012	26.25	28.75	25.60	26.90
2718	NYSE	FRO	Thu, May 24, 2012	26.05	26.45	24.50	24.90
2717	NYSE	FRO	Wed, May 23, 2012	26.20	26.20	24.10	25.20
2716	NYSE	FRO	Tue, May 22, 2012	27.30	27.90	26.15	27.15
2715	NYSE	FRO	Mon, May 21, 2012	23.90	26.70	23.55	26.70
2714	NYSE	FRO	Fri, May 18, 2012	23.75	24.40	23.35	23.45
2713	NYSE	FRO	Thu, May 17, 2012	25.20	25.60	23.20	23.55
2712	NYSE	FRO	Wed, May 16, 2012	26.15	26.75	25.00	25.25
2711	NYSE	FRO	Tue, May 15, 2012	25.45	26.55	25.30	26.05
2710	NYSE	FRO	Mon, May 14, 2012	26.25	26.35	25.15	25.40
2709	NYSE	FRO	Fri, May 11, 2012	27.20	27.95	26.85	27.10
2708	NYSE	FRO	Thu, May 10, 2012	28.40	28.40	27.45	27.70
2707	NYSE	FRO	Wed, May 9, 2012	27.75	28.15	27.00	27.70
2706	NYSE	FRO	Tue, May 8, 2012	29.30	29.35	27.60	29.05
2705	NYSE	FRO	Mon, May 7, 2012	29.15	29.75	28.70	29.60
2704	NYSE	FRO	Fri, May 4, 2012	29.95	30.15	29.00	29.00
2703	NYSE	FRO	Thu, May 3, 2012	31.50	31.55	29.50	30.05
2702	NYSE	FRO	Wed, May 2, 2012	32.05	32.30	31.00	31.25
2701	NYSE	FRO	Tue, May 1, 2012	32.65	33.10	31.85	32.50
2700	NYSE	FRO	Mon, Apr 30, 2012	32.40	33.65	32.30	32.75
2699	NYSE	FRO	Fri, Apr 27, 2012	33.25	33.30	31.65	32.20
2698	NYSE	FRO	Thu, Apr 26, 2012	31.90	33.90	31.85	33.70
2697	NYSE	FRO	Wed, Apr 25, 2012	32.35	32.45	30.65	31.35
2696	NYSE	FRO	Tue, Apr 24, 2012	30.20	32.40	29.15	31.55
2695	NYSE	FRO	Mon, Apr 23, 2012	29.40	30.00	29.25	29.65
2694	NYSE	FRO	Fri, Apr 20, 2012	31.90	32.05	30.25	30.45
2693	NYSE	FRO	Thu, Apr 19, 2012	30.35	31.85	30.00	31.50
2692	NYSE	FRO	Wed, Apr 18, 2012	32.55	32.55	30.90	31.05
2691	NYSE	FRO	Tue, Apr 17, 2012	33.25	34.50	32.65	33.00
2690	NYSE	FRO	Mon, Apr 16, 2012	33.00	33.40	31.65	33.05
2689	NYSE	FRO	Fri, Apr 13, 2012	34.65	34.65	33.05	33.40
2688	NYSE	FRO	Thu, Apr 12, 2012	33.45	35.20	33.00	35.00
2687	NYSE	FRO	Wed, Apr 11, 2012	34.00	34.00	32.68	33.00
2686	NYSE	FRO	Tue, Apr 10, 2012	35.00	35.10	31.35	32.25
2685	NYSE	FRO	Mon, Apr 9, 2012	34.10	36.50	33.55	34.70
2684	NYSE	FRO	Thu, Apr 5, 2012	35.40	35.85	34.60	35.10
2683	NYSE	FRO	Wed, Apr 4, 2012	35.85	36.10	34.50	35.40
2682	NYSE	FRO	Tue, Apr 3, 2012	37.00	37.20	35.90	36.45
2681	NYSE	FRO	Mon, Apr 2, 2012	38.40	38.45	36.30	36.85
2680	NYSE	FRO	Fri, Mar 30, 2012	38.55	39.25	37.70	38.45
2679	NYSE	FRO	Thu, Mar 29, 2012	38.25	39.00	36.40	38.15
2678	NYSE	FRO	Wed, Mar 28, 2012	37.90	39.45	36.60	37.90
2677	NYSE	FRO	Tue, Mar 27, 2012	33.35	37.50	32.90	35.10
2676	NYSE	FRO	Mon, Mar 26, 2012	36.20	36.35	33.85	34.05
2675	NYSE	FRO	Fri, Mar 23, 2012	34.45	37.25	32.88	35.70
2674	NYSE	FRO	Thu, Mar 22, 2012	35.05	36.05	33.75	34.00
2673	NYSE	FRO	Wed, Mar 21, 2012	37.60	39.40	36.35	36.55
2672	NYSE	FRO	Tue, Mar 20, 2012	38.60	39.55	36.05	37.80
2671	NYSE	FRO	Mon, Mar 19, 2012	38.20	47.35	38.20	41.40
2670	NYSE	FRO	Fri, Mar 16, 2012	33.25	38.60	32.65	38.25
2669	NYSE	FRO	Thu, Mar 15, 2012	28.85	31.00	27.55	30.90
2668	NYSE	FRO	Wed, Mar 14, 2012	27.05	28.40	26.65	27.45
2667	NYSE	FRO	Tue, Mar 13, 2012	26.10	27.35	26.10	27.25
2666	NYSE	FRO	Mon, Mar 12, 2012	26.15	26.71	25.75	26.10
2665	NYSE	FRO	Fri, Mar 9, 2012	25.75	26.65	25.65	26.35
2664	NYSE	FRO	Thu, Mar 8, 2012	25.20	25.65	24.65	25.50
2663	NYSE	FRO	Wed, Mar 7, 2012	25.00	25.10	24.45	24.80
2662	NYSE	FRO	Tue, Mar 6, 2012	25.25	25.25	24.05	24.45
2661	NYSE	FRO	Mon, Mar 5, 2012	27.35	27.35	26.05	26.35
2660	NYSE	FRO	Fri, Mar 2, 2012	28.25	28.25	26.90	27.20
2659	NYSE	FRO	Thu, Mar 1, 2012	27.55	28.30	26.95	27.30
2658	NYSE	FRO	Wed, Feb 29, 2012	28.50	28.70	26.60	26.80
2657	NYSE	FRO	Tue, Feb 28, 2012	29.65	30.25	27.85	28.20
2656	NYSE	FRO	Mon, Feb 27, 2012	26.80	30.50	26.70	30.00
2655	NYSE	FRO	Fri, Feb 24, 2012	26.35	28.00	26.10	27.70
2654	NYSE	FRO	Thu, Feb 23, 2012	26.90	27.15	25.50	26.30
2653	NYSE	FRO	Wed, Feb 22, 2012	26.70	27.50	26.65	26.80
2652	NYSE	FRO	Tue, Feb 21, 2012	26.20	27.60	26.05	27.00
2651	NYSE	FRO	Fri, Feb 17, 2012	24.40	25.33	24.15	25.00
2650	NYSE	FRO	Thu, Feb 16, 2012	23.45	24.70	23.25	24.35
2649	NYSE	FRO	Wed, Feb 15, 2012	24.30	24.65	22.90	23.35
2648	NYSE	FRO	Tue, Feb 14, 2012	23.05	24.95	22.80	24.30
2647	NYSE	FRO	Mon, Feb 13, 2012	23.85	24.00	22.00	22.90
2646	NYSE	FRO	Fri, Feb 10, 2012	24.15	24.55	23.75	24.10
2645	NYSE	FRO	Thu, Feb 9, 2012	25.05	25.45	24.15	24.75
2644	NYSE	FRO	Wed, Feb 8, 2012	24.55	25.60	24.50	25.35
2643	NYSE	FRO	Tue, Feb 7, 2012	25.35	25.65	24.65	24.95
2642	NYSE	FRO	Mon, Feb 6, 2012	24.50	26.35	24.00	26.00
2641	NYSE	FRO	Fri, Feb 3, 2012	24.85	24.85	23.65	24.60
2640	NYSE	FRO	Thu, Feb 2, 2012	25.00	25.05	24.00	24.50
2639	NYSE	FRO	Wed, Feb 1, 2012	25.70	25.90	24.65	25.10
2638	NYSE	FRO	Tue, Jan 31, 2012	25.80	25.95	24.96	25.15
2637	NYSE	FRO	Mon, Jan 30, 2012	25.55	26.15	25.00	26.05
2636	NYSE	FRO	Fri, Jan 27, 2012	25.70	26.05	25.60	25.80
2635	NYSE	FRO	Thu, Jan 26, 2012	25.50	26.75	25.25	26.05
2634	NYSE	FRO	Wed, Jan 25, 2012	25.10	25.25	24.45	25.05
2633	NYSE	FRO	Tue, Jan 24, 2012	25.30	25.30	24.40	25.05
2632	NYSE	FRO	Mon, Jan 23, 2012	24.80	26.30	24.50	25.45
2631	NYSE	FRO	Fri, Jan 20, 2012	24.50	24.75	23.05	23.70
2630	NYSE	FRO	Thu, Jan 19, 2012	25.15	25.50	24.80	25.00
2629	NYSE	FRO	Wed, Jan 18, 2012	24.85	25.45	24.40	24.70
2628	NYSE	FRO	Tue, Jan 17, 2012	24.85	25.05	23.28	23.85
2627	NYSE	FRO	Fri, Jan 13, 2012	22.25	23.10	21.65	23.05
2626	NYSE	FRO	Thu, Jan 12, 2012	23.05	24.30	21.40	22.40
2625	NYSE	FRO	Wed, Jan 11, 2012	20.40	22.63	20.20	22.55
2624	NYSE	FRO	Tue, Jan 10, 2012	20.90	21.28	20.50	20.75
2623	NYSE	FRO	Mon, Jan 9, 2012	21.20	21.25	20.15	20.55
2622	NYSE	FRO	Fri, Jan 6, 2012	21.85	21.85	21.05	21.25
2621	NYSE	FRO	Thu, Jan 5, 2012	21.80	21.95	20.95	21.40
2620	NYSE	FRO	Wed, Jan 4, 2012	21.80	22.70	21.25	21.25
2619	NYSE	FRO	Tue, Jan 3, 2012	22.20	23.15	21.55	22.55
2618	NYSE	FRO	Fri, Dec 30, 2011	20.85	21.85	20.75	21.45
2617	NYSE	FRO	Thu, Dec 29, 2011	21.55	21.70	20.40	20.45
2616	NYSE	FRO	Wed, Dec 28, 2011	22.20	22.60	20.90	21.60
2615	NYSE	FRO	Tue, Dec 27, 2011	21.40	24.90	21.40	23.35
2614	NYSE	FRO	Fri, Dec 23, 2011	19.80	21.00	19.80	21.00
2613	NYSE	FRO	Thu, Dec 22, 2011	18.80	19.85	18.60	19.75
2612	NYSE	FRO	Wed, Dec 21, 2011	18.85	19.17	18.45	18.55
2611	NYSE	FRO	Tue, Dec 20, 2011	18.45	19.25	18.10	19.00
2610	NYSE	FRO	Mon, Dec 19, 2011	19.60	19.65	17.00	17.30
2609	NYSE	FRO	Fri, Dec 16, 2011	17.20	19.70	17.05	19.15
2608	NYSE	FRO	Thu, Dec 15, 2011	16.65	18.15	16.15	17.45
2607	NYSE	FRO	Wed, Dec 14, 2011	16.45	17.05	16.10	17.00
2606	NYSE	FRO	Tue, Dec 13, 2011	17.15	17.95	16.50	16.55
2605	NYSE	FRO	Mon, Dec 12, 2011	17.55	17.55	16.50	16.95
2604	NYSE	FRO	Fri, Dec 9, 2011	16.90	18.80	16.85	18.20
2603	NYSE	FRO	Thu, Dec 8, 2011	17.55	17.55	16.25	16.75
2602	NYSE	FRO	Wed, Dec 7, 2011	20.50	20.75	17.75	18.40
2601	NYSE	FRO	Tue, Dec 6, 2011	23.55	24.35	20.30	21.00
2600	NYSE	FRO	Mon, Dec 5, 2011	17.65	18.20	16.75	17.70
2599	NYSE	FRO	Fri, Dec 2, 2011	15.50	15.50	15.15	15.20
2598	NYSE	FRO	Thu, Dec 1, 2011	15.65	15.70	14.65	14.95
2597	NYSE	FRO	Wed, Nov 30, 2011	14.65	15.50	14.35	15.50
2596	NYSE	FRO	Tue, Nov 29, 2011	14.45	14.50	13.40	13.45
2595	NYSE	FRO	Mon, Nov 28, 2011	14.70	14.90	14.40	14.60
2594	NYSE	FRO	Fri, Nov 25, 2011	14.25	14.65	13.35	13.80
2593	NYSE	FRO	Wed, Nov 23, 2011	14.20	14.75	12.60	14.10
2592	NYSE	FRO	Tue, Nov 22, 2011	17.15	17.15	14.85	15.30
2591	NYSE	FRO	Mon, Nov 21, 2011	27.35	27.70	25.45	25.95
2590	NYSE	FRO	Fri, Nov 18, 2011	28.95	29.50	28.10	28.95
2589	NYSE	FRO	Thu, Nov 17, 2011	27.90	29.80	27.60	28.70
2588	NYSE	FRO	Wed, Nov 16, 2011	28.75	29.55	28.00	28.40
2587	NYSE	FRO	Tue, Nov 15, 2011	28.85	30.20	28.70	29.80
2586	NYSE	FRO	Mon, Nov 14, 2011	31.05	31.75	29.28	29.85
2585	NYSE	FRO	Fri, Nov 11, 2011	31.10	32.70	30.40	31.85
2584	NYSE	FRO	Thu, Nov 10, 2011	28.80	30.45	27.75	29.75
2583	NYSE	FRO	Wed, Nov 9, 2011	23.95	25.90	23.70	25.70
2582	NYSE	FRO	Tue, Nov 8, 2011	23.75	24.40	23.20	24.40
2581	NYSE	FRO	Mon, Nov 7, 2011	23.35	23.80	22.55	22.90
2580	NYSE	FRO	Fri, Nov 4, 2011	24.15	24.60	23.24	23.55
2579	NYSE	FRO	Thu, Nov 3, 2011	23.90	24.70	22.95	24.65
2578	NYSE	FRO	Wed, Nov 2, 2011	24.05	24.40	22.80	23.45
2577	NYSE	FRO	Tue, Nov 1, 2011	23.90	25.60	23.45	23.80
2576	NYSE	FRO	Mon, Oct 31, 2011	26.85	26.85	25.70	26.00
2575	NYSE	FRO	Fri, Oct 28, 2011	28.15	28.95	27.68	28.25
2574	NYSE	FRO	Thu, Oct 27, 2011	30.55	30.75	28.05	29.20
2573	NYSE	FRO	Wed, Oct 26, 2011	25.70	26.50	25.20	26.00
2572	NYSE	FRO	Tue, Oct 25, 2011	25.75	25.85	24.50	24.80
2571	NYSE	FRO	Mon, Oct 24, 2011	24.20	25.90	24.20	25.60
2570	NYSE	FRO	Fri, Oct 21, 2011	24.55	24.90	24.25	24.50
2569	NYSE	FRO	Thu, Oct 20, 2011	23.30	24.10	22.45	23.95
2568	NYSE	FRO	Wed, Oct 19, 2011	24.85	24.95	22.75	22.90
2567	NYSE	FRO	Tue, Oct 18, 2011	25.45	25.80	24.33	25.20
2566	NYSE	FRO	Mon, Oct 17, 2011	26.65	26.80	25.50	25.50
2565	NYSE	FRO	Fri, Oct 14, 2011	26.80	27.40	25.85	27.05
2564	NYSE	FRO	Thu, Oct 13, 2011	27.55	28.00	25.75	27.35
2563	NYSE	FRO	Wed, Oct 12, 2011	28.00	31.00	26.80	28.70
2562	NYSE	FRO	Tue, Oct 11, 2011	23.90	25.35	23.05	25.00
2561	NYSE	FRO	Mon, Oct 10, 2011	22.75	25.10	22.70	24.30
2560	NYSE	FRO	Fri, Oct 7, 2011	21.40	22.65	21.30	22.00
2559	NYSE	FRO	Thu, Oct 6, 2011	21.50	22.05	21.10	22.00
2558	NYSE	FRO	Wed, Oct 5, 2011	21.35	22.10	21.00	22.10
2557	NYSE	FRO	Tue, Oct 4, 2011	20.35	22.05	19.40	21.90
2556	NYSE	FRO	Mon, Oct 3, 2011	24.45	24.60	20.45	20.85
2555	NYSE	FRO	Fri, Sep 30, 2011	24.80	25.40	24.15	24.25
2554	NYSE	FRO	Thu, Sep 29, 2011	26.35	27.05	25.00	25.95
2553	NYSE	FRO	Wed, Sep 28, 2011	26.60	26.85	25.20	25.20
2552	NYSE	FRO	Tue, Sep 27, 2011	27.05	30.10	26.65	27.40
2551	NYSE	FRO	Mon, Sep 26, 2011	26.95	26.95	25.00	26.10
2550	NYSE	FRO	Fri, Sep 23, 2011	25.50	27.65	24.95	27.05
2549	NYSE	FRO	Thu, Sep 22, 2011	26.50	27.35	26.25	26.90
2548	NYSE	FRO	Wed, Sep 21, 2011	29.55	29.65	28.00	28.10
2547	NYSE	FRO	Tue, Sep 20, 2011	30.50	30.70	29.20	29.55
2546	NYSE	FRO	Mon, Sep 19, 2011	29.75	30.40	29.00	30.05
2545	NYSE	FRO	Fri, Sep 16, 2011	32.35	32.65	30.90	31.15
2544	NYSE	FRO	Thu, Sep 15, 2011	31.70	33.10	31.25	32.60
2543	NYSE	FRO	Wed, Sep 14, 2011	30.45	31.70	29.85	31.00
2542	NYSE	FRO	Tue, Sep 13, 2011	29.75	30.90	29.20	30.10
2541	NYSE	FRO	Mon, Sep 12, 2011	29.40	30.60	28.60	29.30
2540	NYSE	FRO	Fri, Sep 9, 2011	31.50	31.65	30.05	30.25
2539	NYSE	FRO	Thu, Sep 8, 2011	32.85	33.65	32.30	32.30
2538	NYSE	FRO	Wed, Sep 7, 2011	32.75	33.55	32.75	33.10
2537	NYSE	FRO	Tue, Sep 6, 2011	32.55	33.25	31.65	32.25
2536	NYSE	FRO	Fri, Sep 2, 2011	35.05	35.30	33.95	34.30
2535	NYSE	FRO	Thu, Sep 1, 2011	38.10	38.90	35.50	35.75
2534	NYSE	FRO	Wed, Aug 31, 2011	40.30	41.90	37.40	38.95
2533	NYSE	FRO	Tue, Aug 30, 2011	33.65	39.25	33.45	38.45
2532	NYSE	FRO	Mon, Aug 29, 2011	31.60	35.00	30.50	33.55
2531	NYSE	FRO	Fri, Aug 26, 2011	31.00	33.20	30.90	32.40
2530	NYSE	FRO	Thu, Aug 25, 2011	34.35	34.50	32.20	32.40
2529	NYSE	FRO	Wed, Aug 24, 2011	34.75	35.30	33.13	33.75
2528	NYSE	FRO	Tue, Aug 23, 2011	34.00	34.25	32.35	33.95
2527	NYSE	FRO	Mon, Aug 22, 2011	35.90	35.90	33.30	33.50
2526	NYSE	FRO	Fri, Aug 19, 2011	34.30	35.90	34.00	34.40
2525	NYSE	FRO	Thu, Aug 18, 2011	35.30	35.55	33.95	34.35
2524	NYSE	FRO	Wed, Aug 17, 2011	37.55	38.35	36.70	37.55
2523	NYSE	FRO	Tue, Aug 16, 2011	39.00	39.05	37.15	37.45
2522	NYSE	FRO	Mon, Aug 15, 2011	39.15	39.85	38.50	39.65
2521	NYSE	FRO	Fri, Aug 12, 2011	38.95	39.85	37.90	38.65
2520	NYSE	FRO	Thu, Aug 11, 2011	35.90	38.55	35.35	38.10
2519	NYSE	FRO	Wed, Aug 10, 2011	37.15	37.95	35.75	35.80
2518	NYSE	FRO	Tue, Aug 9, 2011	38.35	39.95	36.00	39.80
2517	NYSE	FRO	Mon, Aug 8, 2011	39.75	40.45	34.85	35.15
2516	NYSE	FRO	Fri, Aug 5, 2011	45.40	46.00	40.65	41.95
2515	NYSE	FRO	Thu, Aug 4, 2011	43.95	44.15	42.10	42.55
2514	NYSE	FRO	Wed, Aug 3, 2011	48.75	49.25	47.30	47.55
2513	NYSE	FRO	Tue, Aug 2, 2011	51.80	52.00	48.45	49.10
2512	NYSE	FRO	Mon, Aug 1, 2011	57.55	57.80	53.83	54.35
2511	NYSE	FRO	Fri, Jul 29, 2011	58.50	58.65	57.15	57.50
2510	NYSE	FRO	Thu, Jul 28, 2011	57.15	59.25	57.15	59.00
2509	NYSE	FRO	Wed, Jul 27, 2011	57.35	58.05	56.75	56.85
2508	NYSE	FRO	Tue, Jul 26, 2011	57.60	58.35	56.60	57.55
2507	NYSE	FRO	Mon, Jul 25, 2011	58.30	58.30	57.10	57.15
2506	NYSE	FRO	Fri, Jul 22, 2011	60.08	60.35	58.80	59.05
2505	NYSE	FRO	Thu, Jul 21, 2011	58.80	59.80	58.70	59.20
2504	NYSE	FRO	Wed, Jul 20, 2011	57.10	58.05	56.25	57.45
2503	NYSE	FRO	Tue, Jul 19, 2011	57.30	57.50	55.95	57.00
2502	NYSE	FRO	Mon, Jul 18, 2011	58.10	58.80	56.85	57.00
2501	NYSE	FRO	Fri, Jul 15, 2011	59.70	59.80	58.10	58.95
2500	NYSE	FRO	Thu, Jul 14, 2011	62.25	62.90	59.90	60.15
2499	NYSE	FRO	Wed, Jul 13, 2011	60.20	63.65	58.00	61.80
2498	NYSE	FRO	Tue, Jul 12, 2011	62.75	63.25	61.30	61.55
2497	NYSE	FRO	Mon, Jul 11, 2011	64.75	64.85	61.90	62.00
2496	NYSE	FRO	Fri, Jul 8, 2011	68.30	68.55	66.50	66.65
2495	NYSE	FRO	Thu, Jul 7, 2011	69.75	70.60	69.35	70.10
2494	NYSE	FRO	Wed, Jul 6, 2011	70.00	70.20	68.05	69.60
2493	NYSE	FRO	Tue, Jul 5, 2011	73.40	73.45	69.95	70.85
2492	NYSE	FRO	Fri, Jul 1, 2011	74.30	75.80	73.70	74.25
2491	NYSE	FRO	Thu, Jun 30, 2011	72.85	73.90	72.00	73.70
2490	NYSE	FRO	Wed, Jun 29, 2011	73.65	74.40	71.75	72.25
2489	NYSE	FRO	Tue, Jun 28, 2011	73.95	74.00	73.10	73.75
2488	NYSE	FRO	Mon, Jun 27, 2011	74.95	76.50	74.40	74.85
2487	NYSE	FRO	Fri, Jun 24, 2011	74.15	75.55	72.50	74.50
2486	NYSE	FRO	Thu, Jun 23, 2011	81.55	81.60	75.80	77.35
2485	NYSE	FRO	Wed, Jun 22, 2011	83.00	86.05	82.40	83.95
2484	NYSE	FRO	Tue, Jun 21, 2011	81.10	82.25	80.30	82.10
2483	NYSE	FRO	Mon, Jun 20, 2011	78.20	80.40	78.10	80.25
2482	NYSE	FRO	Fri, Jun 17, 2011	79.40	79.60	77.95	79.10
2481	NYSE	FRO	Thu, Jun 16, 2011	78.35	79.90	78.00	79.30
2480	NYSE	FRO	Wed, Jun 15, 2011	79.10	80.10	77.90	78.65
2479	NYSE	FRO	Tue, Jun 14, 2011	84.10	85.98	80.80	81.55
2478	NYSE	FRO	Mon, Jun 13, 2011	79.45	81.80	79.45	81.45
2477	NYSE	FRO	Fri, Jun 10, 2011	79.55	80.70	79.14	79.20
2476	NYSE	FRO	Thu, Jun 9, 2011	80.00	81.25	79.95	80.50
2475	NYSE	FRO	Wed, Jun 8, 2011	84.05	84.30	78.95	79.15
2474	NYSE	FRO	Tue, Jun 7, 2011	88.20	88.85	85.35	85.50
2473	NYSE	FRO	Mon, Jun 6, 2011	85.25	87.85	85.20	86.10
2472	NYSE	FRO	Fri, Jun 3, 2011	86.25	87.00	83.75	83.95
2471	NYSE	FRO	Thu, Jun 2, 2011	90.00	90.35	88.15	89.20
2470	NYSE	FRO	Wed, Jun 1, 2011	93.00	94.15	88.85	89.10
2469	NYSE	FRO	Tue, May 31, 2011	90.43	92.40	90.00	92.10
2468	NYSE	FRO	Fri, May 27, 2011	87.75	89.00	86.75	88.70
2467	NYSE	FRO	Thu, May 26, 2011	88.20	89.45	86.45	87.25
2466	NYSE	FRO	Wed, May 25, 2011	87.30	89.55	83.30	87.85
2465	NYSE	FRO	Tue, May 24, 2011	96.70	96.85	93.10	94.00
2464	NYSE	FRO	Mon, May 23, 2011	99.85	101.55	99.35	100.40
2463	NYSE	FRO	Fri, May 20, 2011	515.75	517.25	506.25	510.50
2462	NYSE	FRO	Thu, May 19, 2011	516.00	519.50	511.25	516.50
2461	NYSE	FRO	Wed, May 18, 2011	507.75	515.75	504.75	514.50
2460	NYSE	FRO	Tue, May 17, 2011	511.75	516.38	509.75	514.50
2459	NYSE	FRO	Mon, May 16, 2011	523.25	524.50	514.25	516.25
2458	NYSE	FRO	Fri, May 13, 2011	519.75	526.50	515.00	518.50
2457	NYSE	FRO	Thu, May 12, 2011	513.50	521.00	509.00	516.75
2456	NYSE	FRO	Wed, May 11, 2011	528.00	530.00	516.50	517.25
2455	NYSE	FRO	Tue, May 10, 2011	533.50	538.25	530.75	534.00
2454	NYSE	FRO	Mon, May 9, 2011	523.00	532.25	517.00	531.50
2453	NYSE	FRO	Fri, May 6, 2011	529.00	534.25	519.75	522.75
2452	NYSE	FRO	Thu, May 5, 2011	515.25	528.25	513.75	522.75
2451	NYSE	FRO	Wed, May 4, 2011	537.25	536.25	520.50	521.50
2450	NYSE	FRO	Tue, May 3, 2011	537.00	545.75	531.25	535.75
2449	NYSE	FRO	Mon, May 2, 2011	553.00	554.00	533.50	535.00
2448	NYSE	FRO	Fri, Apr 29, 2011	551.25	558.25	550.00	552.75
2447	NYSE	FRO	Thu, Apr 28, 2011	555.75	559.12	551.75	554.00
2446	NYSE	FRO	Wed, Apr 27, 2011	565.75	566.50	552.50	561.75
2445	NYSE	FRO	Tue, Apr 26, 2011	554.00	564.12	550.50	558.75
2444	NYSE	FRO	Mon, Apr 25, 2011	544.00	550.00	542.75	548.75
2443	NYSE	FRO	Thu, Apr 21, 2011	545.00	548.00	538.25	546.75
2442	NYSE	FRO	Wed, Apr 20, 2011	550.00	551.00	542.50	544.75
2441	NYSE	FRO	Tue, Apr 19, 2011	547.75	551.00	541.25	543.00
2440	NYSE	FRO	Mon, Apr 18, 2011	552.50	554.00	543.25	549.75
2439	NYSE	FRO	Fri, Apr 15, 2011	561.50	564.50	558.25	562.75
2438	NYSE	FRO	Thu, Apr 14, 2011	573.63	574.75	559.50	563.50
2437	NYSE	FRO	Wed, Apr 13, 2011	580.00	583.00	573.75	578.50
2436	NYSE	FRO	Tue, Apr 12, 2011	588.50	588.50	575.50	576.25
2435	NYSE	FRO	Mon, Apr 11, 2011	587.75	594.75	583.50	589.50
2434	NYSE	FRO	Fri, Apr 8, 2011	610.75	610.00	587.50	588.75
2433	NYSE	FRO	Thu, Apr 7, 2011	605.50	611.75	601.75	605.75
2432	NYSE	FRO	Wed, Apr 6, 2011	607.50	608.50	600.50	602.00
2431	NYSE	FRO	Tue, Apr 5, 2011	604.50	610.25	602.03	607.00
2430	NYSE	FRO	Mon, Apr 4, 2011	616.25	617.50	603.25	604.25
2429	NYSE	FRO	Fri, Apr 1, 2011	623.25	627.25	616.75	618.75
2428	NYSE	FRO	Thu, Mar 31, 2011	622.75	624.75	618.75	619.25
2427	NYSE	FRO	Wed, Mar 30, 2011	605.50	624.00	601.25	618.75
2426	NYSE	FRO	Tue, Mar 29, 2011	605.25	608.75	602.50	608.25
2425	NYSE	FRO	Mon, Mar 28, 2011	618.75	618.75	609.25	609.25
2424	NYSE	FRO	Fri, Mar 25, 2011	618.75	620.75	615.75	619.75
2423	NYSE	FRO	Thu, Mar 24, 2011	619.25	621.25	612.25	613.25
2422	NYSE	FRO	Wed, Mar 23, 2011	614.50	620.75	610.75	617.00
2421	NYSE	FRO	Tue, Mar 22, 2011	617.00	624.75	611.50	620.50
2420	NYSE	FRO	Mon, Mar 21, 2011	624.75	626.75	612.50	619.00
2419	NYSE	FRO	Fri, Mar 18, 2011	616.00	618.50	609.25	612.25
2418	NYSE	FRO	Thu, Mar 17, 2011	624.50	625.73	608.75	612.00
2417	NYSE	FRO	Wed, Mar 16, 2011	615.50	621.25	607.50	620.00
2416	NYSE	FRO	Tue, Mar 15, 2011	606.25	616.50	600.50	613.50
2415	NYSE	FRO	Mon, Mar 14, 2011	633.00	636.00	620.75	630.25
2414	NYSE	FRO	Fri, Mar 11, 2011	613.50	636.50	612.50	631.00
2413	NYSE	FRO	Thu, Mar 10, 2011	633.25	634.75	618.75	619.25
2412	NYSE	FRO	Wed, Mar 9, 2011	649.75	663.50	645.00	646.75
2411	NYSE	FRO	Tue, Mar 8, 2011	668.50	668.50	644.25	645.00
2410	NYSE	FRO	Mon, Mar 7, 2011	687.75	687.75	667.25	667.75
2409	NYSE	FRO	Fri, Mar 4, 2011	680.00	683.50	672.50	682.00
2408	NYSE	FRO	Thu, Mar 3, 2011	684.50	687.25	677.50	681.25
2407	NYSE	FRO	Wed, Mar 2, 2011	670.00	679.25	670.00	675.75
2406	NYSE	FRO	Tue, Mar 1, 2011	683.00	686.00	666.75	669.50
2405	NYSE	FRO	Mon, Feb 28, 2011	686.00	686.25	671.75	674.75
2404	NYSE	FRO	Fri, Feb 25, 2011	677.50	683.50	677.25	681.00
2403	NYSE	FRO	Thu, Feb 24, 2011	675.00	684.25	666.75	673.75
2402	NYSE	FRO	Wed, Feb 23, 2011	649.25	672.25	647.25	666.50
2401	NYSE	FRO	Tue, Feb 22, 2011	646.25	662.25	642.25	644.25
2400	NYSE	FRO	Fri, Feb 18, 2011	656.25	664.50	652.75	654.00
2399	NYSE	FRO	Thu, Feb 17, 2011	666.75	672.84	662.50	667.50
2398	NYSE	FRO	Wed, Feb 16, 2011	661.50	683.75	659.50	677.00
2397	NYSE	FRO	Tue, Feb 15, 2011	676.25	676.25	661.55	662.50
2396	NYSE	FRO	Mon, Feb 14, 2011	654.50	683.75	653.75	682.25
2395	NYSE	FRO	Fri, Feb 11, 2011	659.75	668.75	653.00	661.25
2394	NYSE	FRO	Thu, Feb 10, 2011	658.00	665.00	649.25	663.75
2393	NYSE	FRO	Wed, Feb 9, 2011	655.50	657.35	643.75	651.50
2392	NYSE	FRO	Tue, Feb 8, 2011	652.25	673.75	639.65	660.50
2391	NYSE	FRO	Mon, Feb 7, 2011	656.25	659.75	652.25	653.75
2390	NYSE	FRO	Fri, Feb 4, 2011	658.25	660.00	647.75	654.00
2389	NYSE	FRO	Thu, Feb 3, 2011	645.00	652.50	639.00	648.75
2388	NYSE	FRO	Wed, Feb 2, 2011	640.50	653.75	639.00	641.75
2387	NYSE	FRO	Tue, Feb 1, 2011	658.25	659.75	639.25	641.25
2386	NYSE	FRO	Mon, Jan 31, 2011	656.00	656.00	637.50	648.25
2385	NYSE	FRO	Fri, Jan 28, 2011	638.25	684.50	637.50	678.00
2384	NYSE	FRO	Thu, Jan 27, 2011	627.00	636.00	626.00	629.50
2383	NYSE	FRO	Wed, Jan 26, 2011	636.25	636.75	627.75	630.50
2382	NYSE	FRO	Tue, Jan 25, 2011	628.75	631.75	621.25	629.25
2381	NYSE	FRO	Mon, Jan 24, 2011	626.25	627.25	610.25	623.50
2380	NYSE	FRO	Fri, Jan 21, 2011	635.25	636.00	620.25	623.25
2379	NYSE	FRO	Thu, Jan 20, 2011	653.50	656.25	639.00	640.25
2378	NYSE	FRO	Wed, Jan 19, 2011	670.75	670.75	656.25	662.75
2377	NYSE	FRO	Tue, Jan 18, 2011	662.25	665.00	652.50	657.75
2376	NYSE	FRO	Fri, Jan 14, 2011	659.00	660.00	645.25	653.00
2375	NYSE	FRO	Thu, Jan 13, 2011	664.50	665.00	653.75	655.25
2374	NYSE	FRO	Wed, Jan 12, 2011	670.00	670.50	656.00	664.25
2373	NYSE	FRO	Tue, Jan 11, 2011	671.25	677.75	661.25	666.25
2372	NYSE	FRO	Mon, Jan 10, 2011	691.50	693.50	680.75	683.00
2371	NYSE	FRO	Fri, Jan 7, 2011	679.75	694.00	678.75	687.75
2370	NYSE	FRO	Thu, Jan 6, 2011	661.75	682.50	658.25	676.50
2369	NYSE	FRO	Wed, Jan 5, 2011	656.25	663.25	652.25	653.50
2368	NYSE	FRO	Tue, Jan 4, 2011	668.50	672.00	656.00	663.75
2367	NYSE	FRO	Mon, Jan 3, 2011	642.50	651.00	638.25	649.25
2366	NYSE	FRO	Fri, Dec 31, 2010	637.25	643.75	632.50	634.25
2365	NYSE	FRO	Thu, Dec 30, 2010	636.25	639.00	635.25	636.75
2364	NYSE	FRO	Wed, Dec 29, 2010	634.75	638.75	634.00	634.75
2363	NYSE	FRO	Tue, Dec 28, 2010	638.75	640.00	632.00	632.50
2362	NYSE	FRO	Mon, Dec 27, 2010	639.00	639.00	635.00	637.75
2361	NYSE	FRO	Thu, Dec 23, 2010	642.50	648.00	642.25	645.25
2360	NYSE	FRO	Wed, Dec 22, 2010	640.00	646.25	638.75	642.00
2359	NYSE	FRO	Tue, Dec 21, 2010	643.50	644.25	638.50	640.75
2358	NYSE	FRO	Mon, Dec 20, 2010	637.75	638.00	630.00	634.25
2357	NYSE	FRO	Fri, Dec 17, 2010	630.75	631.00	624.50	625.75
2356	NYSE	FRO	Thu, Dec 16, 2010	638.00	638.25	627.50	634.50
2355	NYSE	FRO	Wed, Dec 15, 2010	632.25	635.00	628.00	629.25
2354	NYSE	FRO	Tue, Dec 14, 2010	648.50	650.00	631.25	633.75
2353	NYSE	FRO	Mon, Dec 13, 2010	635.25	654.75	633.75	648.00
2352	NYSE	FRO	Fri, Dec 10, 2010	635.00	636.00	625.50	629.25
2351	NYSE	FRO	Thu, Dec 9, 2010	637.50	638.75	628.25	633.00
2350	NYSE	FRO	Wed, Dec 8, 2010	642.75	644.25	624.50	627.25
2349	NYSE	FRO	Tue, Dec 7, 2010	658.00	659.25	636.75	637.25
2348	NYSE	FRO	Mon, Dec 6, 2010	642.75	647.50	638.75	642.75
2347	NYSE	FRO	Fri, Dec 3, 2010	643.50	653.00	641.50	651.25
2346	NYSE	FRO	Thu, Dec 2, 2010	648.75	651.20	641.75	647.00
2345	NYSE	FRO	Wed, Dec 1, 2010	664.25	665.00	647.75	654.00
2344	NYSE	FRO	Tue, Nov 30, 2010	646.25	654.50	644.50	648.50
2343	NYSE	FRO	Mon, Nov 29, 2010	642.00	660.00	638.25	657.00
2342	NYSE	FRO	Fri, Nov 26, 2010	651.00	660.00	648.00	651.25
2341	NYSE	FRO	Wed, Nov 24, 2010	673.50	678.00	663.00	664.50
2340	NYSE	FRO	Tue, Nov 23, 2010	687.00	703.50	684.25	693.75
2339	NYSE	FRO	Mon, Nov 22, 2010	710.25	718.25	703.75	717.00
2338	NYSE	FRO	Fri, Nov 19, 2010	712.25	723.25	708.00	722.75
2337	NYSE	FRO	Thu, Nov 18, 2010	707.75	712.25	700.85	710.00
2336	NYSE	FRO	Wed, Nov 17, 2010	695.75	700.00	688.25	690.25
2335	NYSE	FRO	Tue, Nov 16, 2010	705.25	705.25	691.25	693.00
2334	NYSE	FRO	Mon, Nov 15, 2010	710.00	724.50	709.25	712.75
2333	NYSE	FRO	Fri, Nov 12, 2010	702.50	711.50	697.50	705.00
2332	NYSE	FRO	Thu, Nov 11, 2010	684.00	703.50	683.75	700.75
2331	NYSE	FRO	Wed, Nov 10, 2010	689.75	695.00	676.75	693.00
2330	NYSE	FRO	Tue, Nov 9, 2010	697.00	703.75	687.50	691.25
2329	NYSE	FRO	Mon, Nov 8, 2010	685.50	700.00	685.25	695.00
2328	NYSE	FRO	Fri, Nov 5, 2010	708.25	708.50	692.50	696.75
2327	NYSE	FRO	Thu, Nov 4, 2010	710.75	714.50	702.50	712.00
2326	NYSE	FRO	Wed, Nov 3, 2010	711.25	713.00	697.50	710.75
2325	NYSE	FRO	Tue, Nov 2, 2010	727.00	728.75	716.50	721.25
2324	NYSE	FRO	Mon, Nov 1, 2010	719.00	724.75	712.75	723.75
2323	NYSE	FRO	Fri, Oct 29, 2010	700.25	720.00	699.00	718.75
2322	NYSE	FRO	Thu, Oct 28, 2010	697.25	715.00	688.75	703.50
2321	NYSE	FRO	Wed, Oct 27, 2010	689.25	696.50	670.04	694.00
2320	NYSE	FRO	Tue, Oct 26, 2010	663.75	682.75	663.75	679.00
2319	NYSE	FRO	Mon, Oct 25, 2010	666.25	668.25	658.25	658.25
2318	NYSE	FRO	Fri, Oct 22, 2010	658.25	664.25	653.75	654.75
2317	NYSE	FRO	Thu, Oct 21, 2010	665.00	669.75	654.75	657.50
2316	NYSE	FRO	Wed, Oct 20, 2010	673.25	681.00	667.50	670.25
2315	NYSE	FRO	Tue, Oct 19, 2010	683.00	699.50	681.25	687.25
2314	NYSE	FRO	Mon, Oct 18, 2010	693.00	700.00	691.75	699.75
2313	NYSE	FRO	Fri, Oct 15, 2010	704.50	704.75	691.75	695.50
2312	NYSE	FRO	Thu, Oct 14, 2010	707.75	707.75	694.75	700.25
2311	NYSE	FRO	Wed, Oct 13, 2010	728.25	729.25	713.75	715.50
2310	NYSE	FRO	Tue, Oct 12, 2010	711.00	721.00	704.00	715.25
2309	NYSE	FRO	Mon, Oct 11, 2010	717.75	728.50	716.75	721.75
2308	NYSE	FRO	Fri, Oct 8, 2010	718.00	725.00	714.25	720.25
2307	NYSE	FRO	Thu, Oct 7, 2010	721.50	726.50	708.00	714.00
2306	NYSE	FRO	Wed, Oct 6, 2010	709.00	718.25	699.50	706.50
2305	NYSE	FRO	Tue, Oct 5, 2010	678.50	697.50	677.00	694.75
2304	NYSE	FRO	Mon, Oct 4, 2010	696.50	700.00	677.50	681.50
2303	NYSE	FRO	Fri, Oct 1, 2010	704.50	712.50	701.25	702.50
2302	NYSE	FRO	Thu, Sep 30, 2010	720.75	725.00	705.25	710.75
2301	NYSE	FRO	Wed, Sep 29, 2010	734.75	736.25	717.50	720.00
2300	NYSE	FRO	Tue, Sep 28, 2010	725.50	736.75	717.50	736.50
2299	NYSE	FRO	Mon, Sep 27, 2010	716.00	731.25	714.75	728.25
2298	NYSE	FRO	Fri, Sep 24, 2010	713.75	722.50	711.75	722.25
2297	NYSE	FRO	Thu, Sep 23, 2010	702.25	710.25	691.25	692.25
2296	NYSE	FRO	Wed, Sep 22, 2010	727.00	736.50	716.50	719.75
2295	NYSE	FRO	Tue, Sep 21, 2010	724.00	727.50	713.00	719.25
2294	NYSE	FRO	Mon, Sep 20, 2010	712.00	723.00	708.75	716.00
2293	NYSE	FRO	Fri, Sep 17, 2010	724.75	725.25	712.50	718.25
2292	NYSE	FRO	Thu, Sep 16, 2010	713.75	720.75	707.75	720.00
2291	NYSE	FRO	Wed, Sep 15, 2010	703.50	722.52	698.50	721.25
2290	NYSE	FRO	Tue, Sep 14, 2010	697.75	699.25	687.00	694.50
2289	NYSE	FRO	Mon, Sep 13, 2010	685.00	693.75	683.50	689.75
2288	NYSE	FRO	Fri, Sep 10, 2010	672.25	680.75	669.50	675.25
2287	NYSE	FRO	Thu, Sep 9, 2010	683.25	684.25	669.25	671.75
2286	NYSE	FRO	Wed, Sep 8, 2010	665.50	675.50	663.75	665.75
2285	NYSE	FRO	Tue, Sep 7, 2010	694.50	698.25	676.75	679.25
2284	NYSE	FRO	Fri, Sep 3, 2010	705.25	711.75	701.75	708.25
2283	NYSE	FRO	Thu, Sep 2, 2010	683.25	688.75	676.25	688.50
2282	NYSE	FRO	Wed, Sep 1, 2010	660.00	680.00	659.25	676.25
2281	NYSE	FRO	Tue, Aug 31, 2010	662.50	667.50	656.25	662.50
2280	NYSE	FRO	Mon, Aug 30, 2010	655.00	659.75	643.50	646.25
2279	NYSE	FRO	Fri, Aug 27, 2010	700.00	701.75	650.75	667.50
2278	NYSE	FRO	Thu, Aug 26, 2010	685.75	693.50	677.25	682.50
2277	NYSE	FRO	Wed, Aug 25, 2010	656.75	670.75	649.75	667.25
2276	NYSE	FRO	Tue, Aug 24, 2010	669.25	676.00	658.00	660.50
2275	NYSE	FRO	Mon, Aug 23, 2010	708.00	715.25	696.25	696.50
2274	NYSE	FRO	Fri, Aug 20, 2010	715.00	719.69	706.75	718.00
2273	NYSE	FRO	Thu, Aug 19, 2010	748.75	752.25	727.38	731.75
2272	NYSE	FRO	Wed, Aug 18, 2010	762.25	765.75	752.00	758.50
2271	NYSE	FRO	Tue, Aug 17, 2010	748.00	763.75	744.50	759.00
2270	NYSE	FRO	Mon, Aug 16, 2010	715.75	738.00	715.75	731.75
2269	NYSE	FRO	Fri, Aug 13, 2010	726.25	739.50	725.50	727.25
2268	NYSE	FRO	Thu, Aug 12, 2010	725.75	741.00	723.00	738.25
2267	NYSE	FRO	Wed, Aug 11, 2010	744.25	746.25	729.00	731.50
2266	NYSE	FRO	Tue, Aug 10, 2010	760.50	779.75	753.00	769.25
2265	NYSE	FRO	Mon, Aug 9, 2010	791.00	791.50	781.00	787.00
2264	NYSE	FRO	Fri, Aug 6, 2010	774.25	789.00	767.00	781.00
2263	NYSE	FRO	Thu, Aug 5, 2010	776.75	782.00	766.50	777.50
2262	NYSE	FRO	Wed, Aug 4, 2010	789.75	794.75	768.00	777.25
2261	NYSE	FRO	Tue, Aug 3, 2010	789.25	795.75	770.50	788.75
2260	NYSE	FRO	Mon, Aug 2, 2010	794.00	803.50	784.75	790.75
2259	NYSE	FRO	Fri, Jul 30, 2010	771.25	774.25	763.00	765.00
2258	NYSE	FRO	Thu, Jul 29, 2010	806.50	813.75	782.25	787.75
2257	NYSE	FRO	Wed, Jul 28, 2010	823.25	826.75	793.38	798.75
2256	NYSE	FRO	Tue, Jul 27, 2010	846.00	848.75	825.00	829.50
2255	NYSE	FRO	Mon, Jul 26, 2010	824.25	845.00	817.50	840.25
2254	NYSE	FRO	Fri, Jul 23, 2010	811.25	831.63	809.50	829.00
2253	NYSE	FRO	Thu, Jul 22, 2010	821.50	826.80	813.00	825.00
2252	NYSE	FRO	Wed, Jul 21, 2010	793.25	822.50	792.50	793.25
2251	NYSE	FRO	Tue, Jul 20, 2010	727.00	772.50	724.75	767.75
2250	NYSE	FRO	Mon, Jul 19, 2010	746.00	756.00	736.25	749.00
2249	NYSE	FRO	Fri, Jul 16, 2010	756.50	759.25	745.50	752.50
2248	NYSE	FRO	Thu, Jul 15, 2010	773.75	773.75	749.50	770.75
2247	NYSE	FRO	Wed, Jul 14, 2010	746.00	766.25	742.75	758.50
2246	NYSE	FRO	Tue, Jul 13, 2010	728.00	747.50	726.50	738.50
2245	NYSE	FRO	Mon, Jul 12, 2010	742.00	750.25	716.25	719.50
2244	NYSE	FRO	Fri, Jul 9, 2010	738.25	751.25	736.25	749.25
2243	NYSE	FRO	Thu, Jul 8, 2010	749.25	753.25	737.50	750.50
2242	NYSE	FRO	Wed, Jul 7, 2010	719.25	741.00	715.25	738.75
2241	NYSE	FRO	Tue, Jul 6, 2010	735.00	740.25	705.00	715.00
2240	NYSE	FRO	Fri, Jul 2, 2010	735.50	736.50	704.00	710.75
2239	NYSE	FRO	Thu, Jul 1, 2010	726.75	733.25	694.00	713.50
2238	NYSE	FRO	Wed, Jun 30, 2010	724.25	741.00	710.75	713.50
2237	NYSE	FRO	Tue, Jun 29, 2010	784.50	784.50	735.25	740.50
2236	NYSE	FRO	Mon, Jun 28, 2010	825.75	828.00	808.25	808.75
2235	NYSE	FRO	Fri, Jun 25, 2010	807.00	831.00	800.75	828.50
2234	NYSE	FRO	Thu, Jun 24, 2010	831.00	833.25	809.50	813.25
2233	NYSE	FRO	Wed, Jun 23, 2010	843.75	853.00	823.75	845.50
2232	NYSE	FRO	Tue, Jun 22, 2010	880.50	883.50	845.50	847.25
2231	NYSE	FRO	Mon, Jun 21, 2010	914.75	920.25	887.50	893.75
2230	NYSE	FRO	Fri, Jun 18, 2010	890.00	901.50	886.00	895.50
2229	NYSE	FRO	Thu, Jun 17, 2010	899.50	901.75	873.75	886.25
2228	NYSE	FRO	Wed, Jun 16, 2010	900.25	911.68	884.50	898.75
2227	NYSE	FRO	Tue, Jun 15, 2010	899.50	921.25	897.00	921.25
2226	NYSE	FRO	Mon, Jun 14, 2010	906.75	913.25	882.00	884.00
2225	NYSE	FRO	Fri, Jun 11, 2010	861.00	889.50	861.00	889.00
2224	NYSE	FRO	Thu, Jun 10, 2010	840.00	880.00	840.00	877.00
2223	NYSE	FRO	Wed, Jun 9, 2010	811.25	829.75	789.25	795.50
2222	NYSE	FRO	Tue, Jun 8, 2010	802.00	812.00	768.25	790.75
2221	NYSE	FRO	Mon, Jun 7, 2010	836.25	840.50	803.50	805.25
2220	NYSE	FRO	Fri, Jun 4, 2010	825.50	846.75	820.00	825.00
2219	NYSE	FRO	Thu, Jun 3, 2010	874.50	880.25	833.25	855.75
2218	NYSE	FRO	Wed, Jun 2, 2010	830.00	872.50	828.00	872.50
2217	NYSE	FRO	Tue, Jun 1, 2010	811.75	864.75	803.50	813.75
2216	NYSE	FRO	Fri, May 28, 2010	828.50	841.25	814.50	822.25
2215	NYSE	FRO	Thu, May 27, 2010	789.50	842.25	789.50	841.50
2214	NYSE	FRO	Wed, May 26, 2010	747.25	775.00	747.00	754.50
2213	NYSE	FRO	Tue, May 25, 2010	707.50	748.25	704.75	748.00
2212	NYSE	FRO	Mon, May 24, 2010	761.25	773.75	749.75	749.75
2211	NYSE	FRO	Fri, May 21, 2010	710.75	767.75	707.75	766.75
2210	NYSE	FRO	Thu, May 20, 2010	735.50	751.50	717.21	727.75
2209	NYSE	FRO	Wed, May 19, 2010	778.00	794.00	765.00	784.00
2208	NYSE	FRO	Tue, May 18, 2010	836.75	847.50	805.50	811.00
2207	NYSE	FRO	Mon, May 17, 2010	847.75	849.75	796.50	828.75
2206	NYSE	FRO	Fri, May 14, 2010	848.75	858.75	831.25	845.25
2205	NYSE	FRO	Thu, May 13, 2010	843.75	873.75	836.75	860.50
2204	NYSE	FRO	Wed, May 12, 2010	850.50	857.00	842.75	849.50
2203	NYSE	FRO	Tue, May 11, 2010	825.00	857.50	817.50	840.75
2202	NYSE	FRO	Mon, May 10, 2010	841.75	844.75	822.00	838.75
2201	NYSE	FRO	Fri, May 7, 2010	780.75	793.00	742.50	761.50
2200	NYSE	FRO	Thu, May 6, 2010	843.50	858.75	751.00	795.25
2199	NYSE	FRO	Wed, May 5, 2010	862.50	880.75	842.75	860.00
2198	NYSE	FRO	Tue, May 4, 2010	924.75	932.00	902.50	907.75
2197	NYSE	FRO	Mon, May 3, 2010	925.75	971.25	923.25	961.25
2196	NYSE	FRO	Fri, Apr 30, 2010	884.50	934.25	884.25	912.50
2195	NYSE	FRO	Thu, Apr 29, 2010	870.25	883.75	867.50	881.25
2194	NYSE	FRO	Wed, Apr 28, 2010	869.50	871.25	841.00	852.50
2193	NYSE	FRO	Tue, Apr 27, 2010	885.50	898.50	866.25	866.50
2192	NYSE	FRO	Mon, Apr 26, 2010	907.75	919.25	906.25	910.25
2191	NYSE	FRO	Fri, Apr 23, 2010	902.50	912.00	901.15	909.75
2190	NYSE	FRO	Thu, Apr 22, 2010	890.25	900.50	878.75	898.50
2189	NYSE	FRO	Wed, Apr 21, 2010	911.75	924.75	907.75	917.50
2188	NYSE	FRO	Tue, Apr 20, 2010	900.25	926.25	895.38	926.00
2187	NYSE	FRO	Mon, Apr 19, 2010	872.50	886.25	869.50	884.25
2186	NYSE	FRO	Fri, Apr 16, 2010	892.50	900.50	873.75	889.00
2185	NYSE	FRO	Thu, Apr 15, 2010	913.00	918.00	899.50	908.50
2184	NYSE	FRO	Wed, Apr 14, 2010	894.00	914.25	893.25	913.75
2183	NYSE	FRO	Tue, Apr 13, 2010	881.75	887.00	863.00	870.75
2182	NYSE	FRO	Mon, Apr 12, 2010	906.75	911.00	891.25	892.50
2181	NYSE	FRO	Fri, Apr 9, 2010	864.00	907.75	863.25	907.75
2180	NYSE	FRO	Thu, Apr 8, 2010	820.25	828.25	816.15	827.25
2179	NYSE	FRO	Wed, Apr 7, 2010	822.50	836.50	818.00	820.50
2178	NYSE	FRO	Tue, Apr 6, 2010	803.75	824.25	803.75	818.75
2177	NYSE	FRO	Mon, Apr 5, 2010	791.00	825.00	788.75	815.00
2176	NYSE	FRO	Thu, Apr 1, 2010	772.00	803.50	769.00	788.25
2175	NYSE	FRO	Wed, Mar 31, 2010	767.00	773.50	761.75	765.75
2174	NYSE	FRO	Tue, Mar 30, 2010	766.75	772.00	761.25	770.00
2173	NYSE	FRO	Mon, Mar 29, 2010	756.00	770.75	755.00	766.25
2172	NYSE	FRO	Fri, Mar 26, 2010	736.25	745.50	735.75	743.75
2171	NYSE	FRO	Thu, Mar 25, 2010	779.75	782.00	750.00	750.50
2170	NYSE	FRO	Wed, Mar 24, 2010	772.50	784.00	764.75	766.50
2169	NYSE	FRO	Tue, Mar 23, 2010	767.00	771.00	760.00	762.25
2168	NYSE	FRO	Mon, Mar 22, 2010	752.25	768.25	746.50	767.00
2167	NYSE	FRO	Fri, Mar 19, 2010	780.75	783.25	765.00	770.25
2166	NYSE	FRO	Thu, Mar 18, 2010	780.00	790.50	773.25	787.50
2165	NYSE	FRO	Wed, Mar 17, 2010	782.25	789.50	772.50	782.75
2164	NYSE	FRO	Tue, Mar 16, 2010	766.00	780.00	760.50	779.75
2163	NYSE	FRO	Mon, Mar 15, 2010	760.00	764.75	745.25	764.00
2162	NYSE	FRO	Fri, Mar 12, 2010	767.25	768.75	752.50	762.25
2161	NYSE	FRO	Thu, Mar 11, 2010	751.75	761.50	744.50	761.50
2160	NYSE	FRO	Wed, Mar 10, 2010	719.75	760.00	719.75	756.25
2159	NYSE	FRO	Tue, Mar 9, 2010	692.50	712.25	692.50	710.50
2158	NYSE	FRO	Mon, Mar 8, 2010	705.00	708.75	694.75	705.75
2157	NYSE	FRO	Fri, Mar 5, 2010	706.75	712.50	701.25	708.25
2156	NYSE	FRO	Thu, Mar 4, 2010	702.25	706.25	691.25	706.25
2155	NYSE	FRO	Wed, Mar 3, 2010	688.00	696.00	683.50	690.75
2154	NYSE	FRO	Tue, Mar 2, 2010	678.75	684.75	675.00	680.50
2153	NYSE	FRO	Mon, Mar 1, 2010	674.50	685.50	668.75	677.75
2152	NYSE	FRO	Fri, Feb 26, 2010	671.25	678.25	656.75	673.75
2151	NYSE	FRO	Thu, Feb 25, 2010	665.50	691.00	661.00	690.25
2150	NYSE	FRO	Wed, Feb 24, 2010	690.75	701.25	687.25	695.00
2149	NYSE	FRO	Tue, Feb 23, 2010	707.50	708.75	685.00	686.75
2148	NYSE	FRO	Mon, Feb 22, 2010	705.75	721.50	699.75	716.50
2147	NYSE	FRO	Fri, Feb 19, 2010	687.75	693.00	680.00	688.50
2146	NYSE	FRO	Thu, Feb 18, 2010	677.75	691.25	676.50	689.25
2145	NYSE	FRO	Wed, Feb 17, 2010	676.25	684.00	673.00	681.75
2144	NYSE	FRO	Tue, Feb 16, 2010	649.25	672.25	648.00	671.25
2143	NYSE	FRO	Fri, Feb 12, 2010	648.75	657.50	640.50	650.75
2142	NYSE	FRO	Thu, Feb 11, 2010	661.25	680.25	654.25	674.75
2141	NYSE	FRO	Wed, Feb 10, 2010	667.75	667.75	648.25	657.75
2140	NYSE	FRO	Tue, Feb 9, 2010	659.25	670.50	651.75	665.25
2139	NYSE	FRO	Mon, Feb 8, 2010	637.25	654.75	635.25	637.50
2138	NYSE	FRO	Fri, Feb 5, 2010	657.25	662.50	625.50	660.25
2137	NYSE	FRO	Thu, Feb 4, 2010	695.25	696.50	665.50	665.75
2136	NYSE	FRO	Wed, Feb 3, 2010	709.00	718.00	698.00	709.50
2135	NYSE	FRO	Tue, Feb 2, 2010	725.25	727.25	703.75	715.75
2134	NYSE	FRO	Mon, Feb 1, 2010	745.75	748.75	727.50	737.25
2133	NYSE	FRO	Fri, Jan 29, 2010	772.00	772.00	742.00	751.50
2132	NYSE	FRO	Thu, Jan 28, 2010	783.75	785.25	747.75	761.00
2131	NYSE	FRO	Wed, Jan 27, 2010	764.50	780.00	757.75	779.25
2130	NYSE	FRO	Tue, Jan 26, 2010	746.00	769.50	743.25	759.75
2129	NYSE	FRO	Mon, Jan 25, 2010	758.50	775.25	750.25	769.00
2128	NYSE	FRO	Fri, Jan 22, 2010	750.00	761.25	730.00	733.75
2127	NYSE	FRO	Thu, Jan 21, 2010	781.25	792.50	750.25	754.75
2126	NYSE	FRO	Wed, Jan 20, 2010	802.50	802.50	780.75	789.00
2125	NYSE	FRO	Tue, Jan 19, 2010	812.25	834.00	809.50	834.00
2124	NYSE	FRO	Fri, Jan 15, 2010	832.75	834.50	811.25	817.75
2123	NYSE	FRO	Thu, Jan 14, 2010	843.25	846.00	828.25	839.00
2122	NYSE	FRO	Wed, Jan 13, 2010	844.25	853.75	830.50	853.50
2121	NYSE	FRO	Tue, Jan 12, 2010	818.75	823.25	807.25	819.00
2120	NYSE	FRO	Mon, Jan 11, 2010	836.25	851.25	822.75	850.75
2119	NYSE	FRO	Fri, Jan 8, 2010	793.25	808.75	784.50	804.25
2118	NYSE	FRO	Thu, Jan 7, 2010	762.25	788.50	750.75	787.50
2117	NYSE	FRO	Wed, Jan 6, 2010	756.25	765.25	744.00	760.50
2116	NYSE	FRO	Tue, Jan 5, 2010	741.25	761.00	736.88	759.75
2115	NYSE	FRO	Mon, Jan 4, 2010	722.75	726.25	713.00	719.50
2114	NYSE	FRO	Thu, Dec 31, 2009	693.25	693.75	681.00	683.00
2113	NYSE	FRO	Wed, Dec 30, 2009	699.25	702.88	687.00	692.75
2112	NYSE	FRO	Tue, Dec 29, 2009	716.00	716.00	702.63	702.75
2111	NYSE	FRO	Mon, Dec 28, 2009	720.00	722.50	706.25	707.25
2110	NYSE	FRO	Thu, Dec 24, 2009	711.50	724.25	711.50	723.00
2109	NYSE	FRO	Wed, Dec 23, 2009	707.50	710.50	698.25	708.50
2108	NYSE	FRO	Tue, Dec 22, 2009	710.25	718.25	702.50	703.50
2107	NYSE	FRO	Mon, Dec 21, 2009	736.50	744.25	721.00	727.00
2106	NYSE	FRO	Fri, Dec 18, 2009	744.75	745.50	730.00	734.25
2105	NYSE	FRO	Thu, Dec 17, 2009	732.50	736.75	724.50	730.50
2104	NYSE	FRO	Wed, Dec 16, 2009	733.75	746.98	729.75	744.00
2103	NYSE	FRO	Tue, Dec 15, 2009	710.75	722.25	709.50	712.25
2102	NYSE	FRO	Mon, Dec 14, 2009	712.50	717.50	705.00	714.00
2101	NYSE	FRO	Fri, Dec 11, 2009	696.25	704.50	695.25	700.75
2100	NYSE	FRO	Thu, Dec 10, 2009	676.75	681.00	672.75	678.25
2099	NYSE	FRO	Wed, Dec 9, 2009	672.00	678.25	659.00	666.50
2098	NYSE	FRO	Tue, Dec 8, 2009	683.75	690.50	678.25	683.75
2097	NYSE	FRO	Mon, Dec 7, 2009	700.00	710.00	685.75	687.50
2096	NYSE	FRO	Fri, Dec 4, 2009	721.00	724.25	697.50	710.25
2095	NYSE	FRO	Thu, Dec 3, 2009	720.00	724.50	711.50	713.75
2094	NYSE	FRO	Wed, Dec 2, 2009	714.25	720.25	698.00	706.00
2093	NYSE	FRO	Tue, Dec 1, 2009	701.75	704.50	693.00	697.75
2092	NYSE	FRO	Mon, Nov 30, 2009	674.25	687.25	667.50	679.25
2091	NYSE	FRO	Fri, Nov 27, 2009	653.00	668.75	642.50	666.50
2090	NYSE	FRO	Wed, Nov 25, 2009	668.50	680.00	665.93	674.75
2089	NYSE	FRO	Tue, Nov 24, 2009	658.75	677.00	649.25	668.50
2088	NYSE	FRO	Mon, Nov 23, 2009	677.25	685.50	660.00	662.50
2087	NYSE	FRO	Fri, Nov 20, 2009	660.50	668.75	655.13	665.75
2086	NYSE	FRO	Thu, Nov 19, 2009	689.25	689.25	670.00	681.00
2085	NYSE	FRO	Wed, Nov 18, 2009	696.50	720.00	687.78	703.75
2084	NYSE	FRO	Tue, Nov 17, 2009	682.75	682.75	669.50	675.25
2083	NYSE	FRO	Mon, Nov 16, 2009	699.25	703.75	685.25	690.50
2082	NYSE	FRO	Fri, Nov 13, 2009	643.00	654.75	642.00	654.00
2081	NYSE	FRO	Thu, Nov 12, 2009	627.50	651.50	626.25	635.75
2080	NYSE	FRO	Wed, Nov 11, 2009	607.50	609.25	599.25	604.50
2079	NYSE	FRO	Tue, Nov 10, 2009	599.75	603.00	588.25	591.75
2078	NYSE	FRO	Mon, Nov 9, 2009	590.25	605.25	590.25	601.00
2077	NYSE	FRO	Fri, Nov 6, 2009	592.75	598.50	579.75	586.25
2076	NYSE	FRO	Thu, Nov 5, 2009	597.50	608.25	594.75	603.75
2075	NYSE	FRO	Wed, Nov 4, 2009	590.50	607.25	585.00	590.25
2074	NYSE	FRO	Tue, Nov 3, 2009	568.25	580.50	563.25	580.00
2073	NYSE	FRO	Mon, Nov 2, 2009	580.50	595.75	564.50	579.50
2072	NYSE	FRO	Fri, Oct 30, 2009	608.25	611.25	576.00	583.25
2071	NYSE	FRO	Thu, Oct 29, 2009	596.25	618.50	586.38	618.00
2070	NYSE	FRO	Wed, Oct 28, 2009	590.00	595.00	565.50	568.50
2069	NYSE	FRO	Tue, Oct 27, 2009	610.25	615.25	593.25	594.25
2068	NYSE	FRO	Mon, Oct 26, 2009	635.25	646.25	608.25	617.50
2067	NYSE	FRO	Fri, Oct 23, 2009	667.50	669.96	632.25	638.00
2066	NYSE	FRO	Thu, Oct 22, 2009	659.50	666.25	639.75	663.00
2065	NYSE	FRO	Wed, Oct 21, 2009	664.25	670.25	648.25	649.25
2064	NYSE	FRO	Tue, Oct 20, 2009	687.75	687.75	652.25	666.00
2063	NYSE	FRO	Mon, Oct 19, 2009	679.25	684.75	665.50	675.25
2062	NYSE	FRO	Fri, Oct 16, 2009	668.00	677.50	662.75	676.75
2061	NYSE	FRO	Thu, Oct 15, 2009	637.25	650.00	626.75	650.00
2060	NYSE	FRO	Wed, Oct 14, 2009	622.00	637.00	616.75	626.00
2059	NYSE	FRO	Tue, Oct 13, 2009	611.00	614.00	603.25	608.75
2058	NYSE	FRO	Mon, Oct 12, 2009	618.25	624.50	608.00	616.00
2057	NYSE	FRO	Fri, Oct 9, 2009	616.50	618.50	599.75	608.00
2056	NYSE	FRO	Thu, Oct 8, 2009	600.50	619.25	592.00	616.00
2055	NYSE	FRO	Wed, Oct 7, 2009	599.50	599.50	576.75	584.75
2054	NYSE	FRO	Tue, Oct 6, 2009	575.00	606.25	575.00	598.25
2053	NYSE	FRO	Mon, Oct 5, 2009	550.25	564.00	546.75	564.00
2052	NYSE	FRO	Fri, Oct 2, 2009	539.75	552.75	537.50	548.50
2051	NYSE	FRO	Thu, Oct 1, 2009	569.75	573.25	550.00	551.00
2050	NYSE	FRO	Wed, Sep 30, 2009	592.25	592.25	576.25	584.75
2049	NYSE	FRO	Tue, Sep 29, 2009	581.50	586.50	570.50	584.00
2048	NYSE	FRO	Mon, Sep 28, 2009	576.25	583.50	572.50	576.25
2047	NYSE	FRO	Fri, Sep 25, 2009	579.50	585.00	564.75	570.25
2046	NYSE	FRO	Thu, Sep 24, 2009	598.75	599.38	563.00	575.00
2045	NYSE	FRO	Wed, Sep 23, 2009	623.75	625.00	588.25	596.75
2044	NYSE	FRO	Tue, Sep 22, 2009	596.50	607.50	591.25	606.25
2043	NYSE	FRO	Mon, Sep 21, 2009	585.50	586.00	573.75	575.00
2042	NYSE	FRO	Fri, Sep 18, 2009	598.50	602.50	588.75	598.00
2041	NYSE	FRO	Thu, Sep 17, 2009	588.25	598.75	571.14	577.75
2040	NYSE	FRO	Wed, Sep 16, 2009	566.75	588.25	564.50	587.25
2039	NYSE	FRO	Tue, Sep 15, 2009	556.25	557.50	545.75	553.75
2038	NYSE	FRO	Mon, Sep 14, 2009	541.75	552.00	538.50	550.75
2037	NYSE	FRO	Fri, Sep 11, 2009	560.50	562.25	550.00	554.75
2036	NYSE	FRO	Thu, Sep 10, 2009	546.25	553.00	540.00	550.75
2035	NYSE	FRO	Wed, Sep 9, 2009	543.25	547.50	537.00	540.25
2034	NYSE	FRO	Tue, Sep 8, 2009	547.25	554.75	543.00	548.00
2033	NYSE	FRO	Fri, Sep 4, 2009	547.00	554.75	538.75	550.75
2032	NYSE	FRO	Thu, Sep 3, 2009	532.75	543.75	531.50	537.50
2031	NYSE	FRO	Wed, Sep 2, 2009	522.25	532.50	516.50	526.75
2030	NYSE	FRO	Tue, Sep 1, 2009	536.75	553.25	530.50	531.25
2029	NYSE	FRO	Mon, Aug 31, 2009	567.00	568.25	553.75	556.75
2028	NYSE	FRO	Fri, Aug 28, 2009	615.50	619.00	579.25	581.50
2027	NYSE	FRO	Thu, Aug 27, 2009	606.00	613.00	590.75	608.75
2026	NYSE	FRO	Wed, Aug 26, 2009	616.50	620.75	606.25	615.00
2025	NYSE	FRO	Tue, Aug 25, 2009	613.75	632.00	613.75	623.75
2024	NYSE	FRO	Mon, Aug 24, 2009	600.25	608.50	598.50	601.25
2023	NYSE	FRO	Fri, Aug 21, 2009	592.50	598.00	585.25	595.75
2022	NYSE	FRO	Thu, Aug 20, 2009	575.75	580.00	570.50	580.00
2021	NYSE	FRO	Wed, Aug 19, 2009	553.25	572.00	548.75	571.50
2020	NYSE	FRO	Tue, Aug 18, 2009	560.00	566.00	556.75	564.50
2019	NYSE	FRO	Mon, Aug 17, 2009	565.00	567.50	550.50	559.00
2018	NYSE	FRO	Fri, Aug 14, 2009	603.75	604.50	583.50	591.50
2017	NYSE	FRO	Thu, Aug 13, 2009	605.00	612.25	596.75	604.50
2016	NYSE	FRO	Wed, Aug 12, 2009	583.75	597.25	580.75	596.25
2015	NYSE	FRO	Tue, Aug 11, 2009	577.00	581.50	565.25	565.25
2014	NYSE	FRO	Mon, Aug 10, 2009	588.75	596.00	578.25	588.75
2013	NYSE	FRO	Fri, Aug 7, 2009	610.50	610.50	593.50	599.75
2012	NYSE	FRO	Thu, Aug 6, 2009	623.75	623.75	594.75	598.75
2011	NYSE	FRO	Wed, Aug 5, 2009	608.00	611.75	599.75	603.00
2010	NYSE	FRO	Tue, Aug 4, 2009	603.50	604.25	587.50	593.00
2009	NYSE	FRO	Mon, Aug 3, 2009	602.25	606.25	593.25	603.50
2008	NYSE	FRO	Fri, Jul 31, 2009	582.50	587.00	569.00	571.75
2007	NYSE	FRO	Thu, Jul 30, 2009	578.50	578.60	565.25	566.75
2006	NYSE	FRO	Wed, Jul 29, 2009	553.75	561.50	544.25	550.50
2005	NYSE	FRO	Tue, Jul 28, 2009	561.25	561.25	550.00	557.00
2004	NYSE	FRO	Mon, Jul 27, 2009	571.25	578.25	561.25	572.50
2003	NYSE	FRO	Fri, Jul 24, 2009	557.50	562.25	548.75	554.75
2002	NYSE	FRO	Thu, Jul 23, 2009	529.00	551.00	528.50	549.25
2001	NYSE	FRO	Wed, Jul 22, 2009	527.25	535.75	523.50	525.50
2000	NYSE	FRO	Tue, Jul 21, 2009	559.75	559.75	527.81	536.00
1999	NYSE	FRO	Mon, Jul 20, 2009	541.75	555.25	538.75	554.50
1998	NYSE	FRO	Fri, Jul 17, 2009	538.50	543.25	534.25	537.25
1997	NYSE	FRO	Thu, Jul 16, 2009	541.50	554.00	534.00	551.25
1996	NYSE	FRO	Wed, Jul 15, 2009	545.00	561.50	537.75	552.00
1995	NYSE	FRO	Tue, Jul 14, 2009	517.25	524.50	510.50	519.25
1994	NYSE	FRO	Mon, Jul 13, 2009	508.00	516.75	495.00	516.50
1993	NYSE	FRO	Fri, Jul 10, 2009	496.50	523.25	494.00	519.00
1992	NYSE	FRO	Thu, Jul 9, 2009	504.00	506.25	495.00	497.25
1991	NYSE	FRO	Wed, Jul 8, 2009	522.75	527.50	494.00	511.00
1990	NYSE	FRO	Tue, Jul 7, 2009	541.25	546.50	530.00	531.25
1989	NYSE	FRO	Mon, Jul 6, 2009	555.00	555.75	533.25	548.50
1988	NYSE	FRO	Thu, Jul 2, 2009	595.00	596.75	577.00	584.25
1987	NYSE	FRO	Wed, Jul 1, 2009	628.50	628.75	606.75	609.50
1986	NYSE	FRO	Tue, Jun 30, 2009	621.00	623.45	602.25	609.00
1985	NYSE	FRO	Mon, Jun 29, 2009	627.75	637.50	612.75	617.50
1984	NYSE	FRO	Fri, Jun 26, 2009	625.75	637.00	620.50	625.50
1983	NYSE	FRO	Thu, Jun 25, 2009	613.00	637.50	608.75	622.50
1982	NYSE	FRO	Wed, Jun 24, 2009	636.25	648.50	614.75	622.25
1981	NYSE	FRO	Tue, Jun 23, 2009	616.75	618.75	586.00	608.00
1980	NYSE	FRO	Mon, Jun 22, 2009	633.75	636.75	600.00	600.25
1979	NYSE	FRO	Fri, Jun 19, 2009	675.25	687.25	654.50	665.00
1978	NYSE	FRO	Thu, Jun 18, 2009	639.00	644.50	625.00	630.00
1977	NYSE	FRO	Wed, Jun 17, 2009	629.25	635.75	616.00	626.00
1976	NYSE	FRO	Tue, Jun 16, 2009	667.75	672.50	637.50	638.25
1975	NYSE	FRO	Mon, Jun 15, 2009	680.25	680.75	645.00	650.50
1974	NYSE	FRO	Fri, Jun 12, 2009	685.75	697.00	681.25	687.25
1973	NYSE	FRO	Thu, Jun 11, 2009	703.25	714.75	680.75	711.25
1972	NYSE	FRO	Wed, Jun 10, 2009	688.00	712.50	676.00	709.50
1971	NYSE	FRO	Tue, Jun 9, 2009	621.50	643.50	615.00	641.75
1970	NYSE	FRO	Mon, Jun 8, 2009	583.00	595.00	567.75	590.00
1969	NYSE	FRO	Fri, Jun 5, 2009	606.50	608.50	571.50	575.50
1968	NYSE	FRO	Thu, Jun 4, 2009	569.00	587.75	564.75	587.25
1967	NYSE	FRO	Wed, Jun 3, 2009	577.75	583.00	557.50	561.25
1966	NYSE	FRO	Tue, Jun 2, 2009	607.00	615.25	590.25	591.75
1965	NYSE	FRO	Mon, Jun 1, 2009	595.75	609.50	594.50	604.75
1964	NYSE	FRO	Fri, May 29, 2009	606.75	610.25	577.00	584.50
1963	NYSE	FRO	Thu, May 28, 2009	604.50	612.75	573.25	592.50
1962	NYSE	FRO	Wed, May 27, 2009	562.75	576.50	553.25	570.50
1961	NYSE	FRO	Tue, May 26, 2009	515.75	547.00	515.00	543.50
1960	NYSE	FRO	Fri, May 22, 2009	550.75	551.75	530.25	531.25
1959	NYSE	FRO	Thu, May 21, 2009	566.75	566.75	520.25	535.00
1958	NYSE	FRO	Wed, May 20, 2009	568.25	596.00	559.50	562.50
1957	NYSE	FRO	Tue, May 19, 2009	559.00	569.00	550.25	552.50
1956	NYSE	FRO	Mon, May 18, 2009	534.25	558.50	534.25	547.25
1955	NYSE	FRO	Fri, May 15, 2009	534.75	548.75	523.25	528.75
1954	NYSE	FRO	Thu, May 14, 2009	527.50	543.75	519.75	537.50
1953	NYSE	FRO	Wed, May 13, 2009	537.50	548.50	525.00	527.00
1952	NYSE	FRO	Tue, May 12, 2009	574.25	580.00	550.00	562.50
1951	NYSE	FRO	Mon, May 11, 2009	591.25	592.50	570.00	571.50
1950	NYSE	FRO	Fri, May 8, 2009	611.00	628.75	604.75	622.25
1949	NYSE	FRO	Thu, May 7, 2009	631.25	648.75	589.50	593.25
1948	NYSE	FRO	Wed, May 6, 2009	607.50	631.25	604.50	615.75
1947	NYSE	FRO	Tue, May 5, 2009	638.75	648.50	566.25	590.00
1946	NYSE	FRO	Mon, May 4, 2009	605.00	650.00	603.50	648.75
1945	NYSE	FRO	Fri, May 1, 2009	512.25	587.50	512.25	577.50
1944	NYSE	FRO	Thu, Apr 30, 2009	493.50	510.00	487.50	503.25
1943	NYSE	FRO	Wed, Apr 29, 2009	468.00	494.50	460.50	479.25
1942	NYSE	FRO	Tue, Apr 28, 2009	436.50	449.50	431.25	447.00
1941	NYSE	FRO	Mon, Apr 27, 2009	437.25	439.75	425.00	427.00
1940	NYSE	FRO	Fri, Apr 24, 2009	461.25	470.50	454.75	462.00
1939	NYSE	FRO	Thu, Apr 23, 2009	460.00	460.00	439.25	449.00
1938	NYSE	FRO	Wed, Apr 22, 2009	452.25	475.00	443.75	459.25
1937	NYSE	FRO	Tue, Apr 21, 2009	427.75	462.50	426.00	458.75
1936	NYSE	FRO	Mon, Apr 20, 2009	455.50	455.50	425.00	431.25
1935	NYSE	FRO	Fri, Apr 17, 2009	456.75	475.75	450.75	474.75
1934	NYSE	FRO	Thu, Apr 16, 2009	445.50	452.25	436.25	449.75
1933	NYSE	FRO	Wed, Apr 15, 2009	440.25	448.25	432.50	438.25
1932	NYSE	FRO	Tue, Apr 14, 2009	439.25	457.25	432.75	441.50
1931	NYSE	FRO	Mon, Apr 13, 2009	468.75	468.75	426.25	431.75
1930	NYSE	FRO	Thu, Apr 9, 2009	457.75	466.50	444.00	451.75
1929	NYSE	FRO	Wed, Apr 8, 2009	449.75	449.75	425.75	443.75
1928	NYSE	FRO	Tue, Apr 7, 2009	457.25	457.25	440.00	440.00
1927	NYSE	FRO	Mon, Apr 6, 2009	464.25	472.00	453.00	469.00
1926	NYSE	FRO	Fri, Apr 3, 2009	441.00	466.75	435.00	466.75
1925	NYSE	FRO	Thu, Apr 2, 2009	457.75	469.25	452.50	459.50
1924	NYSE	FRO	Wed, Apr 1, 2009	427.50	442.75	425.00	438.75
1923	NYSE	FRO	Tue, Mar 31, 2009	451.50	453.75	434.75	434.75
1922	NYSE	FRO	Mon, Mar 30, 2009	460.00	462.50	430.75	439.75
1921	NYSE	FRO	Fri, Mar 27, 2009	475.50	488.75	472.75	483.25
1920	NYSE	FRO	Thu, Mar 26, 2009	505.00	512.15	481.75	498.00
1919	NYSE	FRO	Wed, Mar 25, 2009	500.00	518.65	481.75	502.25
1918	NYSE	FRO	Tue, Mar 24, 2009	490.75	517.25	482.75	499.50
1917	NYSE	FRO	Mon, Mar 23, 2009	485.75	514.75	482.00	514.75
1916	NYSE	FRO	Fri, Mar 20, 2009	486.50	492.50	464.25	467.50
1915	NYSE	FRO	Thu, Mar 19, 2009	452.25	495.00	447.00	483.75
1914	NYSE	FRO	Wed, Mar 18, 2009	435.00	441.00	417.75	433.25
1913	NYSE	FRO	Tue, Mar 17, 2009	422.00	442.50	415.25	442.50
1912	NYSE	FRO	Mon, Mar 16, 2009	437.75	447.50	423.75	423.75
1911	NYSE	FRO	Fri, Mar 13, 2009	450.00	450.00	429.25	436.50
1910	NYSE	FRO	Thu, Mar 12, 2009	422.25	441.25	411.50	437.25
1909	NYSE	FRO	Wed, Mar 11, 2009	452.00	452.00	415.50	424.25
1908	NYSE	FRO	Tue, Mar 10, 2009	435.75	450.00	430.00	439.00
1907	NYSE	FRO	Mon, Mar 9, 2009	401.50	429.75	394.50	416.75
1906	NYSE	FRO	Fri, Mar 6, 2009	435.25	442.21	407.50	416.50
1905	NYSE	FRO	Thu, Mar 5, 2009	454.50	454.75	414.25	422.75
1904	NYSE	FRO	Wed, Mar 4, 2009	455.00	485.00	444.75	468.75
1903	NYSE	FRO	Tue, Mar 3, 2009	449.25	454.50	400.75	410.00
1902	NYSE	FRO	Mon, Mar 2, 2009	493.25	499.25	434.50	437.25
1901	NYSE	FRO	Fri, Feb 27, 2009	517.75	524.00	492.25	507.25
1900	NYSE	FRO	Thu, Feb 26, 2009	560.50	574.50	520.25	522.00
1899	NYSE	FRO	Wed, Feb 25, 2009	599.75	599.75	556.50	583.50
1898	NYSE	FRO	Tue, Feb 24, 2009	554.50	591.25	536.50	589.25
1897	NYSE	FRO	Mon, Feb 23, 2009	600.75	602.50	556.50	558.50
1896	NYSE	FRO	Fri, Feb 20, 2009	593.75	610.00	587.25	602.75
1895	NYSE	FRO	Thu, Feb 19, 2009	624.75	642.50	601.75	608.25
1894	NYSE	FRO	Wed, Feb 18, 2009	627.25	629.00	588.25	613.25
1893	NYSE	FRO	Tue, Feb 17, 2009	659.00	663.50	634.00	638.50
1892	NYSE	FRO	Fri, Feb 13, 2009	697.50	703.75	676.25	685.00
1891	NYSE	FRO	Thu, Feb 12, 2009	676.50	697.25	675.00	697.25
1890	NYSE	FRO	Wed, Feb 11, 2009	715.50	717.50	680.75	696.25
1889	NYSE	FRO	Tue, Feb 10, 2009	737.25	737.50	696.25	701.50
1888	NYSE	FRO	Mon, Feb 9, 2009	726.25	750.00	719.00	727.75
1887	NYSE	FRO	Fri, Feb 6, 2009	707.25	717.75	702.75	713.75
1886	NYSE	FRO	Thu, Feb 5, 2009	712.75	718.75	695.50	702.25
1885	NYSE	FRO	Wed, Feb 4, 2009	719.75	732.75	695.00	700.00
1884	NYSE	FRO	Tue, Feb 3, 2009	700.00	712.25	692.25	701.25
1883	NYSE	FRO	Mon, Feb 2, 2009	701.00	716.25	678.50	700.00
1882	NYSE	FRO	Fri, Jan 30, 2009	734.25	739.75	704.00	712.75
1881	NYSE	FRO	Thu, Jan 29, 2009	744.25	750.00	725.50	728.75
1880	NYSE	FRO	Wed, Jan 28, 2009	720.00	750.00	709.00	749.75
1879	NYSE	FRO	Tue, Jan 27, 2009	719.75	719.75	691.25	703.75
1878	NYSE	FRO	Mon, Jan 26, 2009	703.00	724.75	685.50	691.25
1877	NYSE	FRO	Fri, Jan 23, 2009	691.00	715.75	679.00	702.75
1876	NYSE	FRO	Thu, Jan 22, 2009	716.75	724.50	690.00	697.50
1875	NYSE	FRO	Wed, Jan 21, 2009	762.00	784.75	741.00	753.25
1874	NYSE	FRO	Tue, Jan 20, 2009	755.00	762.00	734.00	735.25
1873	NYSE	FRO	Fri, Jan 16, 2009	784.75	787.25	753.00	787.25
1872	NYSE	FRO	Thu, Jan 15, 2009	745.00	787.50	722.50	768.00
1871	NYSE	FRO	Wed, Jan 14, 2009	749.75	750.00	713.75	743.50
1870	NYSE	FRO	Tue, Jan 13, 2009	740.00	756.25	738.00	747.75
1869	NYSE	FRO	Mon, Jan 12, 2009	769.75	772.25	747.25	758.75
1868	NYSE	FRO	Fri, Jan 9, 2009	802.00	805.75	768.75	772.25
1867	NYSE	FRO	Thu, Jan 8, 2009	786.25	806.25	773.75	792.50
1866	NYSE	FRO	Wed, Jan 7, 2009	816.75	816.75	762.50	772.50
1865	NYSE	FRO	Tue, Jan 6, 2009	822.00	832.25	810.00	826.00
1864	NYSE	FRO	Mon, Jan 5, 2009	795.75	798.00	771.50	790.50
1863	NYSE	FRO	Fri, Jan 2, 2009	752.25	805.00	749.00	775.50
1862	NYSE	FRO	Wed, Dec 31, 2008	701.00	749.50	699.75	740.25
1861	NYSE	FRO	Tue, Dec 30, 2008	723.25	725.00	702.25	712.25
1860	NYSE	FRO	Mon, Dec 29, 2008	752.50	754.75	702.50	719.75
1859	NYSE	FRO	Fri, Dec 26, 2008	706.75	731.25	706.75	731.25
1858	NYSE	FRO	Wed, Dec 24, 2008	703.50	729.50	703.50	720.25
1857	NYSE	FRO	Tue, Dec 23, 2008	738.75	743.50	708.50	720.00
1856	NYSE	FRO	Mon, Dec 22, 2008	743.50	743.50	700.00	716.25
1855	NYSE	FRO	Fri, Dec 19, 2008	756.00	766.00	739.00	745.00
1854	NYSE	FRO	Thu, Dec 18, 2008	781.00	785.00	727.50	742.75
1853	NYSE	FRO	Wed, Dec 17, 2008	747.00	775.00	735.00	765.00
1852	NYSE	FRO	Tue, Dec 16, 2008	718.75	733.25	693.25	726.00
1851	NYSE	FRO	Mon, Dec 15, 2008	734.25	743.00	690.00	700.50
1850	NYSE	FRO	Fri, Dec 12, 2008	725.50	734.75	710.00	726.25
1849	NYSE	FRO	Thu, Dec 11, 2008	772.75	795.50	706.25	717.00
1848	NYSE	FRO	Wed, Dec 10, 2008	787.50	812.50	771.50	785.25
1847	NYSE	FRO	Tue, Dec 9, 2008	763.75	786.25	753.25	756.25
1846	NYSE	FRO	Mon, Dec 8, 2008	748.50	781.25	728.25	774.50
1845	NYSE	FRO	Fri, Dec 5, 2008	664.25	721.75	645.00	700.00
1844	NYSE	FRO	Thu, Dec 4, 2008	675.00	696.25	650.75	667.50
1843	NYSE	FRO	Wed, Dec 3, 2008	638.00	674.75	632.50	663.00
1842	NYSE	FRO	Tue, Dec 2, 2008	651.75	668.50	631.25	658.00
1841	NYSE	FRO	Mon, Dec 1, 2008	686.25	695.00	627.50	627.50
1840	NYSE	FRO	Fri, Nov 28, 2008	724.00	738.50	689.25	738.50
1839	NYSE	FRO	Wed, Nov 26, 2008	712.75	829.00	711.25	825.25
1838	NYSE	FRO	Tue, Nov 25, 2008	740.50	750.50	706.25	736.25
1837	NYSE	FRO	Mon, Nov 24, 2008	700.00	733.75	677.50	725.25
1836	NYSE	FRO	Fri, Nov 21, 2008	667.50	681.25	625.00	663.00
1835	NYSE	FRO	Thu, Nov 20, 2008	688.00	688.25	625.00	629.75
1834	NYSE	FRO	Wed, Nov 19, 2008	743.75	757.00	701.75	717.50
1833	NYSE	FRO	Tue, Nov 18, 2008	744.75	766.50	712.50	734.75
1832	NYSE	FRO	Mon, Nov 17, 2008	756.25	776.25	735.00	746.50
1831	NYSE	FRO	Fri, Nov 14, 2008	781.75	803.75	738.75	738.75
1830	NYSE	FRO	Thu, Nov 13, 2008	738.25	814.00	697.50	814.00
1829	NYSE	FRO	Wed, Nov 12, 2008	765.25	774.00	720.75	720.75
1828	NYSE	FRO	Tue, Nov 11, 2008	816.50	824.75	765.00	789.50
1827	NYSE	FRO	Mon, Nov 10, 2008	875.75	883.25	791.75	808.50
1826	NYSE	FRO	Fri, Nov 7, 2008	811.25	844.75	786.00	825.00
1825	NYSE	FRO	Thu, Nov 6, 2008	844.50	844.50	751.00	762.25
1824	NYSE	FRO	Wed, Nov 5, 2008	930.50	933.25	852.00	854.75
1823	NYSE	FRO	Tue, Nov 4, 2008	923.75	962.50	904.75	962.50
1822	NYSE	FRO	Mon, Nov 3, 2008	837.25	860.66	812.50	835.75
1821	NYSE	FRO	Fri, Oct 31, 2008	739.25	798.25	730.25	795.00
1820	NYSE	FRO	Thu, Oct 30, 2008	791.25	800.00	733.75	748.75
1819	NYSE	FRO	Wed, Oct 29, 2008	738.50	789.00	733.50	754.00
1818	NYSE	FRO	Tue, Oct 28, 2008	737.75	738.25	675.00	712.50
1817	NYSE	FRO	Mon, Oct 27, 2008	665.75	731.25	643.25	706.50
1816	NYSE	FRO	Fri, Oct 24, 2008	630.75	690.00	625.00	665.75
1815	NYSE	FRO	Thu, Oct 23, 2008	720.50	760.75	688.75	727.50
1814	NYSE	FRO	Wed, Oct 22, 2008	773.50	777.50	730.00	751.75
1813	NYSE	FRO	Tue, Oct 21, 2008	849.75	860.75	817.75	826.75
1812	NYSE	FRO	Mon, Oct 20, 2008	832.75	876.48	822.50	871.75
1811	NYSE	FRO	Fri, Oct 17, 2008	759.00	873.75	758.75	811.75
1810	NYSE	FRO	Thu, Oct 16, 2008	788.50	839.75	757.50	836.75
1809	NYSE	FRO	Wed, Oct 15, 2008	875.00	878.00	812.25	812.25
1808	NYSE	FRO	Tue, Oct 14, 2008	962.00	1025.00	908.00	935.00
1807	NYSE	FRO	Mon, Oct 13, 2008	851.25	935.75	832.75	920.00
1806	NYSE	FRO	Fri, Oct 10, 2008	788.75	812.25	725.00	775.75
1805	NYSE	FRO	Thu, Oct 9, 2008	952.00	961.25	811.50	819.50
1804	NYSE	FRO	Wed, Oct 8, 2008	921.50	961.25	843.75	901.25
1803	NYSE	FRO	Tue, Oct 7, 2008	979.25	1020.25	905.50	916.25
1802	NYSE	FRO	Mon, Oct 6, 2008	1000.00	1000.50	872.00	995.25
1801	NYSE	FRO	Fri, Oct 3, 2008	1058.75	1119.75	1050.00	1050.00
1800	NYSE	FRO	Thu, Oct 2, 2008	1095.00	1114.50	1047.50	1051.25
1799	NYSE	FRO	Wed, Oct 1, 2008	1154.75	1187.50	1117.75	1153.25
1798	NYSE	FRO	Tue, Sep 30, 2008	1125.25	1211.25	1115.50	1201.75
1797	NYSE	FRO	Mon, Sep 29, 2008	1168.75	1169.50	1089.15	1109.50
1796	NYSE	FRO	Fri, Sep 26, 2008	1233.00	1237.50	1209.25	1227.75
1795	NYSE	FRO	Thu, Sep 25, 2008	1258.25	1300.00	1253.00	1274.00
1794	NYSE	FRO	Wed, Sep 24, 2008	1273.75	1299.25	1246.75	1276.50
1793	NYSE	FRO	Tue, Sep 23, 2008	1318.75	1318.75	1202.50	1226.00
1792	NYSE	FRO	Mon, Sep 22, 2008	1317.50	1357.75	1280.50	1320.00
1791	NYSE	FRO	Fri, Sep 19, 2008	1277.25	1325.00	1276.75	1318.00
1790	NYSE	FRO	Thu, Sep 18, 2008	1187.25	1213.25	1112.50	1202.50
1789	NYSE	FRO	Wed, Sep 17, 2008	1135.25	1161.00	1081.25	1118.75
1788	NYSE	FRO	Tue, Sep 16, 2008	1116.25	1187.75	1100.75	1182.00
1787	NYSE	FRO	Mon, Sep 15, 2008	1186.25	1188.75	1125.00	1133.00
1786	NYSE	FRO	Fri, Sep 12, 2008	1215.50	1255.00	1212.00	1249.00
1785	NYSE	FRO	Thu, Sep 11, 2008	1219.00	1244.75	1200.50	1230.50
1784	NYSE	FRO	Wed, Sep 10, 2008	1162.25	1263.75	1160.25	1249.75
1783	NYSE	FRO	Tue, Sep 9, 2008	1215.00	1220.75	1150.00	1162.25
1782	NYSE	FRO	Mon, Sep 8, 2008	1298.75	1306.25	1240.50	1257.75
1781	NYSE	FRO	Fri, Sep 5, 2008	1265.00	1275.00	1220.25	1252.75
1780	NYSE	FRO	Thu, Sep 4, 2008	1337.50	1341.75	1285.00	1307.50
1779	NYSE	FRO	Wed, Sep 3, 2008	1302.25	1341.50	1287.00	1329.50
1778	NYSE	FRO	Tue, Sep 2, 2008	1353.50	1374.75	1288.25	1293.25
1777	NYSE	FRO	Fri, Aug 29, 2008	1504.75	1516.25	1493.25	1510.25
1776	NYSE	FRO	Thu, Aug 28, 2008	1525.75	1525.75	1478.25	1500.50
1775	NYSE	FRO	Wed, Aug 27, 2008	1454.25	1506.25	1443.50	1500.00
1774	NYSE	FRO	Tue, Aug 26, 2008	1408.25	1415.75	1385.00	1415.00
1773	NYSE	FRO	Mon, Aug 25, 2008	1395.75	1452.75	1384.08	1419.25
1772	NYSE	FRO	Fri, Aug 22, 2008	1386.00	1393.25	1369.00	1376.25
1771	NYSE	FRO	Thu, Aug 21, 2008	1385.00	1422.50	1370.75	1408.25
1770	NYSE	FRO	Wed, Aug 20, 2008	1454.75	1473.25	1435.00	1458.00
1769	NYSE	FRO	Tue, Aug 19, 2008	1448.00	1458.00	1425.00	1445.00
1768	NYSE	FRO	Mon, Aug 18, 2008	1464.75	1493.25	1454.75	1472.75
1767	NYSE	FRO	Fri, Aug 15, 2008	1464.25	1472.25	1434.50	1448.50
1766	NYSE	FRO	Thu, Aug 14, 2008	1462.25	1487.00	1443.75	1482.50
1765	NYSE	FRO	Wed, Aug 13, 2008	1365.00	1450.00	1364.25	1441.50
1764	NYSE	FRO	Tue, Aug 12, 2008	1418.00	1419.75	1394.00	1401.75
1763	NYSE	FRO	Mon, Aug 11, 2008	1399.75	1436.75	1393.00	1428.75
1762	NYSE	FRO	Fri, Aug 8, 2008	1372.50	1417.25	1372.50	1393.25
1761	NYSE	FRO	Thu, Aug 7, 2008	1430.75	1450.00	1388.00	1397.50
1760	NYSE	FRO	Wed, Aug 6, 2008	1410.50	1479.75	1403.25	1462.25
1759	NYSE	FRO	Tue, Aug 5, 2008	1370.75	1425.00	1367.75	1402.75
1758	NYSE	FRO	Mon, Aug 4, 2008	1485.00	1488.75	1377.50	1406.25
1757	NYSE	FRO	Fri, Aug 1, 2008	1555.75	1576.00	1513.50	1527.00
1756	NYSE	FRO	Thu, Jul 31, 2008	1612.75	1629.75	1574.25	1604.25
1755	NYSE	FRO	Wed, Jul 30, 2008	1654.50	1662.25	1597.25	1619.75
1754	NYSE	FRO	Tue, Jul 29, 2008	1633.50	1658.00	1600.75	1656.25
1753	NYSE	FRO	Mon, Jul 28, 2008	1625.75	1685.25	1612.50	1652.50
1752	NYSE	FRO	Fri, Jul 25, 2008	1593.25	1627.50	1566.00	1603.50
1751	NYSE	FRO	Thu, Jul 24, 2008	1652.75	1664.75	1589.50	1593.00
1750	NYSE	FRO	Wed, Jul 23, 2008	1648.50	1727.25	1648.50	1695.00
1749	NYSE	FRO	Tue, Jul 22, 2008	1650.25	1662.50	1606.25	1620.75
1748	NYSE	FRO	Mon, Jul 21, 2008	1614.50	1648.25	1583.00	1632.50
1747	NYSE	FRO	Fri, Jul 18, 2008	1565.50	1590.00	1543.75	1555.75
1746	NYSE	FRO	Thu, Jul 17, 2008	1537.50	1621.00	1537.50	1590.75
1745	NYSE	FRO	Wed, Jul 16, 2008	1541.00	1568.00	1520.25	1566.75
1744	NYSE	FRO	Tue, Jul 15, 2008	1604.50	1604.50	1528.75	1545.50
1743	NYSE	FRO	Mon, Jul 14, 2008	1613.00	1637.50	1591.25	1612.25
1742	NYSE	FRO	Fri, Jul 11, 2008	1574.00	1646.75	1565.75	1631.50
1741	NYSE	FRO	Thu, Jul 10, 2008	1545.00	1570.00	1511.00	1561.75
1740	NYSE	FRO	Wed, Jul 9, 2008	1549.50	1595.75	1532.50	1553.25
1739	NYSE	FRO	Tue, Jul 8, 2008	1527.50	1530.25	1463.75	1530.25
1738	NYSE	FRO	Mon, Jul 7, 2008	1591.00	1595.50	1477.75	1516.50
1737	NYSE	FRO	Thu, Jul 3, 2008	1631.75	1631.75	1544.25	1595.75
1736	NYSE	FRO	Wed, Jul 2, 2008	1688.00	1719.50	1600.75	1608.50
1735	NYSE	FRO	Tue, Jul 1, 2008	1718.75	1719.25	1662.75	1717.25
1734	NYSE	FRO	Mon, Jun 30, 2008	1775.00	1788.75	1743.25	1744.50
1733	NYSE	FRO	Fri, Jun 27, 2008	1758.25	1789.50	1735.50	1781.00
1732	NYSE	FRO	Thu, Jun 26, 2008	1740.75	1774.25	1719.50	1735.25
1731	NYSE	FRO	Wed, Jun 25, 2008	1767.00	1775.68	1709.50	1771.75
1730	NYSE	FRO	Tue, Jun 24, 2008	1809.00	1809.00	1740.25	1745.00
1729	NYSE	FRO	Mon, Jun 23, 2008	1750.75	1807.25	1747.25	1794.00
1728	NYSE	FRO	Fri, Jun 20, 2008	1708.00	1747.75	1708.00	1742.50
1727	NYSE	FRO	Thu, Jun 19, 2008	1738.75	1747.25	1703.00	1714.00
1726	NYSE	FRO	Wed, Jun 18, 2008	1750.25	1751.50	1704.00	1724.75
1725	NYSE	FRO	Tue, Jun 17, 2008	1736.50	1750.25	1726.25	1744.25
1724	NYSE	FRO	Mon, Jun 16, 2008	1605.25	1668.25	1605.25	1658.75
1723	NYSE	FRO	Fri, Jun 13, 2008	1523.75	1578.75	1517.75	1575.25
1722	NYSE	FRO	Thu, Jun 12, 2008	1555.50	1566.25	1531.75	1540.50
1721	NYSE	FRO	Wed, Jun 11, 2008	1558.75	1573.75	1528.75	1531.00
1720	NYSE	FRO	Tue, Jun 10, 2008	1607.50	1618.75	1571.00	1581.25
1719	NYSE	FRO	Mon, Jun 9, 2008	1593.75	1658.00	1591.50	1657.75
1718	NYSE	FRO	Fri, Jun 6, 2008	1508.75	1583.25	1508.75	1574.00
1717	NYSE	FRO	Thu, Jun 5, 2008	1485.00	1515.50	1458.50	1504.75
1716	NYSE	FRO	Wed, Jun 4, 2008	1505.25	1525.00	1490.00	1491.25
1715	NYSE	FRO	Tue, Jun 3, 2008	1492.50	1528.00	1485.00	1507.00
1714	NYSE	FRO	Mon, Jun 2, 2008	1530.25	1530.25	1492.50	1492.50
1713	NYSE	FRO	Fri, May 30, 2008	1568.75	1597.50	1563.25	1593.50
1712	NYSE	FRO	Thu, May 29, 2008	1568.50	1614.75	1565.25	1580.50
1711	NYSE	FRO	Wed, May 28, 2008	1580.25	1613.07	1576.00	1606.50
1710	NYSE	FRO	Tue, May 27, 2008	1561.25	1607.25	1530.50	1585.75
1709	NYSE	FRO	Fri, May 23, 2008	1645.00	1654.00	1581.75	1612.00
1708	NYSE	FRO	Thu, May 22, 2008	1714.50	1719.28	1662.50	1688.00
1707	NYSE	FRO	Wed, May 21, 2008	1675.00	1745.75	1674.25	1697.25
1706	NYSE	FRO	Tue, May 20, 2008	1651.00	1698.25	1649.75	1688.25
1705	NYSE	FRO	Mon, May 19, 2008	1592.25	1679.94	1580.00	1649.00
1704	NYSE	FRO	Fri, May 16, 2008	1553.25	1564.75	1537.50	1564.75
1703	NYSE	FRO	Thu, May 15, 2008	1536.25	1553.00	1522.50	1539.00
1702	NYSE	FRO	Wed, May 14, 2008	1552.25	1558.00	1522.75	1526.25
1701	NYSE	FRO	Tue, May 13, 2008	1531.75	1581.25	1521.75	1548.50
1700	NYSE	FRO	Mon, May 12, 2008	1549.75	1549.75	1491.25	1530.75
1699	NYSE	FRO	Fri, May 9, 2008	1493.50	1526.75	1478.00	1526.75
1698	NYSE	FRO	Thu, May 8, 2008	1501.00	1501.00	1415.25	1471.50
1697	NYSE	FRO	Wed, May 7, 2008	1516.00	1541.25	1500.75	1502.50
1696	NYSE	FRO	Tue, May 6, 2008	1459.75	1507.00	1458.50	1507.00
1695	NYSE	FRO	Mon, May 5, 2008	1453.75	1473.53	1450.00	1461.25
1694	NYSE	FRO	Fri, May 2, 2008	1428.00	1456.00	1425.00	1456.00
1693	NYSE	FRO	Thu, May 1, 2008	1397.50	1410.00	1356.25	1394.75
1692	NYSE	FRO	Wed, Apr 30, 2008	1365.75	1405.00	1360.00	1401.50
1691	NYSE	FRO	Tue, Apr 29, 2008	1390.25	1390.25	1352.25	1352.75
1690	NYSE	FRO	Mon, Apr 28, 2008	1383.25	1417.50	1380.00	1413.75
1689	NYSE	FRO	Fri, Apr 25, 2008	1368.50	1377.50	1355.50	1375.00
1688	NYSE	FRO	Thu, Apr 24, 2008	1337.50	1362.50	1314.25	1347.25
1687	NYSE	FRO	Wed, Apr 23, 2008	1379.75	1379.75	1339.75	1346.50
1686	NYSE	FRO	Tue, Apr 22, 2008	1361.25	1397.50	1359.50	1377.50
1685	NYSE	FRO	Mon, Apr 21, 2008	1347.25	1377.00	1344.75	1375.50
1684	NYSE	FRO	Fri, Apr 18, 2008	1358.75	1362.25	1337.50	1344.25
1683	NYSE	FRO	Thu, Apr 17, 2008	1334.75	1359.00	1306.50	1331.50
1682	NYSE	FRO	Wed, Apr 16, 2008	1284.75	1327.00	1278.75	1320.50
1681	NYSE	FRO	Tue, Apr 15, 2008	1263.25	1267.50	1250.00	1258.75
1680	NYSE	FRO	Mon, Apr 14, 2008	1216.50	1223.75	1205.25	1217.50
1679	NYSE	FRO	Fri, Apr 11, 2008	1210.75	1214.75	1197.50	1202.00
1678	NYSE	FRO	Thu, Apr 10, 2008	1210.50	1214.00	1190.75	1204.25
1677	NYSE	FRO	Wed, Apr 9, 2008	1206.50	1208.50	1175.00	1179.50
1676	NYSE	FRO	Tue, Apr 8, 2008	1179.00	1209.50	1174.50	1202.25
1675	NYSE	FRO	Mon, Apr 7, 2008	1163.00	1193.50	1163.00	1172.00
1674	NYSE	FRO	Fri, Apr 4, 2008	1174.50	1188.75	1162.50	1169.75
1673	NYSE	FRO	Thu, Apr 3, 2008	1170.25	1197.00	1166.25	1178.25
1672	NYSE	FRO	Wed, Apr 2, 2008	1174.00	1191.25	1162.75	1184.50
1671	NYSE	FRO	Tue, Apr 1, 2008	1170.25	1185.00	1158.50	1176.75
1670	NYSE	FRO	Mon, Mar 31, 2008	1143.00	1163.00	1131.25	1150.50
1669	NYSE	FRO	Fri, Mar 28, 2008	1160.25	1163.25	1138.75	1144.25
1668	NYSE	FRO	Thu, Mar 27, 2008	1149.00	1176.25	1145.18	1161.25
1667	NYSE	FRO	Wed, Mar 26, 2008	1123.25	1142.75	1120.00	1137.00
1666	NYSE	FRO	Tue, Mar 25, 2008	1128.50	1149.25	1112.50	1141.25
1665	NYSE	FRO	Mon, Mar 24, 2008	1129.00	1133.00	1108.50	1117.75
1664	NYSE	FRO	Thu, Mar 20, 2008	1059.00	1131.25	1059.00	1121.50
1663	NYSE	FRO	Wed, Mar 19, 2008	1096.75	1096.75	1060.25	1078.25
1662	NYSE	FRO	Tue, Mar 18, 2008	1080.25	1099.50	1071.25	1097.00
1661	NYSE	FRO	Mon, Mar 17, 2008	1060.50	1087.50	1052.50	1068.25
1660	NYSE	FRO	Fri, Mar 14, 2008	1113.25	1113.25	1077.50	1096.00
1659	NYSE	FRO	Thu, Mar 13, 2008	1075.25	1126.50	1057.75	1116.25
1658	NYSE	FRO	Wed, Mar 12, 2008	1097.00	1106.25	1074.50	1074.50
1657	NYSE	FRO	Tue, Mar 11, 2008	1074.25	1093.75	1063.25	1093.75
1656	NYSE	FRO	Mon, Mar 10, 2008	1094.75	1096.50	1028.75	1028.75
1655	NYSE	FRO	Fri, Mar 7, 2008	1100.00	1125.00	1083.75	1101.25
1654	NYSE	FRO	Thu, Mar 6, 2008	1153.75	1154.75	1110.25	1115.50
1653	NYSE	FRO	Wed, Mar 5, 2008	1151.50	1156.25	1131.25	1156.25
1652	NYSE	FRO	Tue, Mar 4, 2008	1115.00	1126.75	1087.75	1121.75
1651	NYSE	FRO	Mon, Mar 3, 2008	1116.25	1140.50	1092.50	1107.00
1650	NYSE	FRO	Fri, Feb 29, 2008	1156.75	1167.75	1125.50	1128.50
1649	NYSE	FRO	Thu, Feb 28, 2008	1185.75	1186.25	1142.50	1182.50
1648	NYSE	FRO	Wed, Feb 27, 2008	1177.25	1188.50	1162.25	1183.75
1647	NYSE	FRO	Tue, Feb 26, 2008	1163.50	1172.50	1147.25	1169.50
1646	NYSE	FRO	Mon, Feb 25, 2008	1152.25	1152.25	1133.00	1148.75
1645	NYSE	FRO	Fri, Feb 22, 2008	1165.00	1167.00	1130.50	1142.50
1644	NYSE	FRO	Thu, Feb 21, 2008	1230.25	1233.25	1197.50	1202.75
1643	NYSE	FRO	Wed, Feb 20, 2008	1172.75	1211.50	1168.75	1211.50
1642	NYSE	FRO	Tue, Feb 19, 2008	1191.50	1198.75	1171.25	1189.00
1641	NYSE	FRO	Fri, Feb 15, 2008	1180.50	1187.50	1135.00	1155.50
1640	NYSE	FRO	Thu, Feb 14, 2008	1152.00	1183.75	1139.00	1174.50
1639	NYSE	FRO	Wed, Feb 13, 2008	1093.75	1135.00	1093.75	1131.50
1638	NYSE	FRO	Tue, Feb 12, 2008	1097.00	1111.25	1075.00	1079.00
1637	NYSE	FRO	Mon, Feb 11, 2008	1085.25	1097.50	1068.50	1095.75
1636	NYSE	FRO	Fri, Feb 8, 2008	1057.75	1073.00	1048.75	1058.25
1635	NYSE	FRO	Thu, Feb 7, 2008	1000.00	1066.00	1000.00	1062.00
1634	NYSE	FRO	Wed, Feb 6, 2008	1016.25	1036.50	1014.00	1023.00
1633	NYSE	FRO	Tue, Feb 5, 2008	1023.00	1039.50	1012.50	1017.25
1632	NYSE	FRO	Mon, Feb 4, 2008	1054.00	1072.75	1048.45	1060.75
1631	NYSE	FRO	Fri, Feb 1, 2008	1052.00	1055.00	1010.75	1046.00
1630	NYSE	FRO	Thu, Jan 31, 2008	1042.50	1067.00	1038.75	1065.25
1629	NYSE	FRO	Wed, Jan 30, 2008	1068.00	1090.75	1053.75	1070.25
1628	NYSE	FRO	Tue, Jan 29, 2008	1064.75	1064.75	1027.50	1043.75
1627	NYSE	FRO	Mon, Jan 28, 2008	991.75	1037.75	972.50	1037.50
1626	NYSE	FRO	Fri, Jan 25, 2008	1035.50	1035.50	981.25	987.50
1625	NYSE	FRO	Thu, Jan 24, 2008	991.25	1005.75	963.75	995.25
1624	NYSE	FRO	Wed, Jan 23, 2008	887.50	947.50	880.50	937.50
1623	NYSE	FRO	Tue, Jan 22, 2008	900.50	931.25	850.00	905.75
1622	NYSE	FRO	Fri, Jan 18, 2008	925.75	928.00	892.75	920.75
1621	NYSE	FRO	Thu, Jan 17, 2008	945.50	950.00	902.25	906.25
1620	NYSE	FRO	Wed, Jan 16, 2008	994.50	1005.50	921.25	923.25
1619	NYSE	FRO	Tue, Jan 15, 2008	1037.50	1050.50	1007.25	1015.75
1618	NYSE	FRO	Mon, Jan 14, 2008	1058.25	1060.50	1035.00	1052.00
1617	NYSE	FRO	Fri, Jan 11, 2008	1050.75	1059.00	1037.75	1041.25
1616	NYSE	FRO	Thu, Jan 10, 2008	1043.75	1066.25	1025.00	1050.75
1615	NYSE	FRO	Wed, Jan 9, 2008	1079.00	1085.00	1039.75	1076.75
1614	NYSE	FRO	Tue, Jan 8, 2008	1100.00	1150.50	1100.00	1108.50
1613	NYSE	FRO	Mon, Jan 7, 2008	1144.25	1146.75	1075.00	1079.50
1612	NYSE	FRO	Fri, Jan 4, 2008	1197.50	1198.50	1141.25	1147.00
1611	NYSE	FRO	Thu, Jan 3, 2008	1238.00	1241.50	1213.75	1223.50
1610	NYSE	FRO	Wed, Jan 2, 2008	1220.00	1229.75	1200.00	1218.75
1609	NYSE	FRO	Mon, Dec 31, 2007	1219.50	1219.50	1187.75	1200.00
1608	NYSE	FRO	Fri, Dec 28, 2007	1208.00	1224.75	1199.25	1213.50
1607	NYSE	FRO	Thu, Dec 27, 2007	1192.50	1201.75	1183.75	1189.75
1606	NYSE	FRO	Wed, Dec 26, 2007	1163.25	1187.75	1163.25	1187.75
1605	NYSE	FRO	Mon, Dec 24, 2007	1170.00	1179.50	1163.75	1174.50
1604	NYSE	FRO	Fri, Dec 21, 2007	1163.00	1175.25	1158.50	1163.75
1603	NYSE	FRO	Thu, Dec 20, 2007	1182.50	1187.50	1152.00	1164.00
1602	NYSE	FRO	Wed, Dec 19, 2007	1163.00	1198.75	1163.00	1188.00
1601	NYSE	FRO	Tue, Dec 18, 2007	1204.50	1210.25	1181.25	1191.50
1600	NYSE	FRO	Mon, Dec 17, 2007	1213.75	1225.00	1199.00	1201.25
1599	NYSE	FRO	Fri, Dec 14, 2007	1204.75	1213.75	1191.50	1213.00
1598	NYSE	FRO	Thu, Dec 13, 2007	1206.50	1212.25	1171.75	1196.00
1597	NYSE	FRO	Wed, Dec 12, 2007	1202.75	1216.00	1188.00	1202.75
1596	NYSE	FRO	Tue, Dec 11, 2007	1214.00	1223.00	1140.50	1145.00
1595	NYSE	FRO	Mon, Dec 10, 2007	1210.25	1221.00	1186.75	1199.75
1594	NYSE	FRO	Fri, Dec 7, 2007	1167.75	1205.00	1145.75	1186.00
1593	NYSE	FRO	Thu, Dec 6, 2007	1091.25	1116.25	1087.00	1115.75
1592	NYSE	FRO	Wed, Dec 5, 2007	1065.50	1113.25	1065.50	1084.75
1591	NYSE	FRO	Tue, Dec 4, 2007	1087.75	1088.50	1066.00	1071.75
1590	NYSE	FRO	Mon, Dec 3, 2007	1144.00	1146.75	1111.50	1115.75
1589	NYSE	FRO	Fri, Nov 30, 2007	1187.25	1187.50	1145.00	1163.75
1588	NYSE	FRO	Thu, Nov 29, 2007	1195.50	1224.00	1195.50	1199.50
1587	NYSE	FRO	Wed, Nov 28, 2007	1177.00	1182.00	1155.50	1176.50
1586	NYSE	FRO	Tue, Nov 27, 2007	1143.00	1151.00	1122.75	1143.75
1585	NYSE	FRO	Mon, Nov 26, 2007	1117.75	1156.25	1117.75	1125.25
1584	NYSE	FRO	Fri, Nov 23, 2007	1151.25	1161.50	1131.75	1150.00
1583	NYSE	FRO	Wed, Nov 21, 2007	1033.25	1082.00	1028.75	1059.50
1582	NYSE	FRO	Tue, Nov 20, 2007	1033.75	1034.25	1006.50	1020.00
1581	NYSE	FRO	Mon, Nov 19, 2007	997.75	1037.50	992.00	1015.50
1580	NYSE	FRO	Fri, Nov 16, 2007	974.00	1005.00	962.75	999.00
1579	NYSE	FRO	Thu, Nov 15, 2007	948.75	988.50	937.25	980.50
1578	NYSE	FRO	Wed, Nov 14, 2007	1003.50	1015.75	973.00	973.00
1577	NYSE	FRO	Tue, Nov 13, 2007	987.50	1005.00	987.00	999.00
1576	NYSE	FRO	Mon, Nov 12, 2007	1006.75	1015.00	970.25	973.50
1575	NYSE	FRO	Fri, Nov 9, 2007	1062.50	1062.50	1022.50	1024.75
1574	NYSE	FRO	Thu, Nov 8, 2007	1078.75	1083.75	1034.25	1056.00
1573	NYSE	FRO	Wed, Nov 7, 2007	1086.00	1088.75	1054.50	1054.50
1572	NYSE	FRO	Tue, Nov 6, 2007	1078.75	1083.75	1056.25	1083.75
1571	NYSE	FRO	Mon, Nov 5, 2007	1087.00	1087.00	1043.75	1062.00
1570	NYSE	FRO	Fri, Nov 2, 2007	1110.00	1114.25	1083.75	1101.75
1569	NYSE	FRO	Thu, Nov 1, 2007	1099.50	1129.75	1095.25	1113.25
1568	NYSE	FRO	Wed, Oct 31, 2007	1094.75	1155.25	1091.25	1135.00
1567	NYSE	FRO	Tue, Oct 30, 2007	1083.50	1108.50	1083.50	1087.00
1566	NYSE	FRO	Mon, Oct 29, 2007	1091.75	1097.00	1085.00	1090.00
1565	NYSE	FRO	Fri, Oct 26, 2007	1087.50	1097.25	1076.75	1086.00
1564	NYSE	FRO	Thu, Oct 25, 2007	1060.50	1073.50	1052.75	1070.00
1563	NYSE	FRO	Wed, Oct 24, 2007	1034.50	1060.75	1025.50	1056.00
1562	NYSE	FRO	Tue, Oct 23, 2007	1071.50	1075.00	1033.00	1045.00
1561	NYSE	FRO	Mon, Oct 22, 2007	1073.25	1073.25	1043.25	1063.00
1560	NYSE	FRO	Fri, Oct 19, 2007	1112.00	1123.25	1098.75	1106.25
1559	NYSE	FRO	Thu, Oct 18, 2007	1091.00	1112.50	1083.25	1109.50
1558	NYSE	FRO	Wed, Oct 17, 2007	1107.25	1109.00	1088.25	1092.00
1557	NYSE	FRO	Tue, Oct 16, 2007	1102.00	1106.75	1077.50	1082.00
1556	NYSE	FRO	Mon, Oct 15, 2007	1096.75	1108.75	1077.75	1089.75
1555	NYSE	FRO	Fri, Oct 12, 2007	1113.25	1125.00	1104.50	1113.50
1554	NYSE	FRO	Thu, Oct 11, 2007	1154.00	1155.75	1105.50	1117.50
1553	NYSE	FRO	Wed, Oct 10, 2007	1150.50	1166.25	1114.00	1148.00
1552	NYSE	FRO	Tue, Oct 9, 2007	1220.00	1244.50	1218.00	1233.00
1551	NYSE	FRO	Mon, Oct 8, 2007	1243.75	1249.75	1228.25	1229.25
1550	NYSE	FRO	Fri, Oct 5, 2007	1255.50	1276.50	1251.75	1265.75
1549	NYSE	FRO	Thu, Oct 4, 2007	1241.00	1249.75	1230.50	1246.00
1548	NYSE	FRO	Wed, Oct 3, 2007	1257.75	1273.00	1245.25	1250.25
1547	NYSE	FRO	Tue, Oct 2, 2007	1236.25	1275.00	1231.75	1272.25
1546	NYSE	FRO	Mon, Oct 1, 2007	1228.25	1236.25	1221.25	1230.25
1545	NYSE	FRO	Fri, Sep 28, 2007	1225.25	1235.00	1201.50	1207.00
1544	NYSE	FRO	Thu, Sep 27, 2007	1222.00	1231.25	1213.50	1230.25
1543	NYSE	FRO	Wed, Sep 26, 2007	1247.25	1248.75	1219.00	1228.25
1542	NYSE	FRO	Tue, Sep 25, 2007	1221.00	1233.50	1214.25	1228.50
1541	NYSE	FRO	Mon, Sep 24, 2007	1264.50	1267.00	1232.50	1237.00
1540	NYSE	FRO	Fri, Sep 21, 2007	1207.50	1251.00	1206.75	1251.00
1539	NYSE	FRO	Thu, Sep 20, 2007	1179.25	1201.25	1168.50	1196.75
1538	NYSE	FRO	Wed, Sep 19, 2007	1167.00	1180.00	1154.25	1165.25
1537	NYSE	FRO	Tue, Sep 18, 2007	1127.75	1166.50	1125.50	1166.00
1536	NYSE	FRO	Mon, Sep 17, 2007	1132.50	1135.50	1120.00	1121.00
1535	NYSE	FRO	Fri, Sep 14, 2007	1155.25	1170.25	1144.75	1149.75
1534	NYSE	FRO	Thu, Sep 13, 2007	1172.75	1180.00	1164.00	1172.00
1533	NYSE	FRO	Wed, Sep 12, 2007	1144.50	1165.00	1134.75	1149.25
1532	NYSE	FRO	Tue, Sep 11, 2007	1118.00	1155.75	1106.25	1149.50
1531	NYSE	FRO	Mon, Sep 10, 2007	1120.50	1121.00	1079.25	1092.75
1530	NYSE	FRO	Fri, Sep 7, 2007	1120.50	1127.50	1108.00	1116.25
1529	NYSE	FRO	Thu, Sep 6, 2007	1143.50	1148.75	1122.00	1132.50
1528	NYSE	FRO	Wed, Sep 5, 2007	1145.25	1149.00	1132.50	1137.00
1527	NYSE	FRO	Tue, Sep 4, 2007	1155.75	1173.00	1152.50	1167.25
1526	NYSE	FRO	Fri, Aug 31, 2007	1174.00	1183.75	1163.25	1168.00
1525	NYSE	FRO	Thu, Aug 30, 2007	1138.75	1165.00	1135.00	1151.50
1524	NYSE	FRO	Wed, Aug 29, 2007	1134.75	1160.00	1127.00	1153.25
1523	NYSE	FRO	Tue, Aug 28, 2007	1148.50	1149.75	1110.00	1110.00
1522	NYSE	FRO	Mon, Aug 27, 2007	1132.00	1172.00	1131.25	1153.00
1521	NYSE	FRO	Fri, Aug 24, 2007	1121.50	1137.25	1115.50	1135.00
1520	NYSE	FRO	Thu, Aug 23, 2007	1133.75	1137.50	1088.50	1122.00
1519	NYSE	FRO	Wed, Aug 22, 2007	1087.25	1100.00	1071.25	1090.75
1518	NYSE	FRO	Tue, Aug 21, 2007	1046.00	1074.25	1043.25	1070.00
1517	NYSE	FRO	Mon, Aug 20, 2007	1037.75	1056.25	1032.50	1048.25
1516	NYSE	FRO	Fri, Aug 17, 2007	1051.50	1074.25	1001.75	1027.00
1515	NYSE	FRO	Thu, Aug 16, 2007	1005.50	1018.75	956.25	1001.25
1514	NYSE	FRO	Wed, Aug 15, 2007	1049.00	1063.50	1015.50	1024.25
1513	NYSE	FRO	Tue, Aug 14, 2007	1100.00	1102.00	1053.75	1061.25
1512	NYSE	FRO	Mon, Aug 13, 2007	1071.00	1109.75	1070.25	1102.25
1511	NYSE	FRO	Fri, Aug 10, 2007	1055.00	1089.00	1037.50	1072.25
1510	NYSE	FRO	Thu, Aug 9, 2007	1063.75	1094.00	1058.75	1087.25
1509	NYSE	FRO	Wed, Aug 8, 2007	1107.75	1127.50	1104.00	1109.00
1508	NYSE	FRO	Tue, Aug 7, 2007	1092.75	1127.50	1088.25	1117.75
1507	NYSE	FRO	Mon, Aug 6, 2007	1105.75	1106.75	1062.50	1105.25
1506	NYSE	FRO	Fri, Aug 3, 2007	1135.00	1143.73	1105.75	1110.00
1505	NYSE	FRO	Thu, Aug 2, 2007	1147.50	1163.25	1139.00	1154.50
1504	NYSE	FRO	Wed, Aug 1, 2007	1149.50	1158.75	1112.75	1137.75
1503	NYSE	FRO	Tue, Jul 31, 2007	1174.75	1193.00	1150.75	1151.00
1502	NYSE	FRO	Mon, Jul 30, 2007	1139.75	1168.00	1125.00	1150.25
1501	NYSE	FRO	Fri, Jul 27, 2007	1136.50	1153.75	1107.50	1122.50
1500	NYSE	FRO	Thu, Jul 26, 2007	1155.50	1172.25	1130.75	1153.25
1499	NYSE	FRO	Wed, Jul 25, 2007	1219.50	1225.00	1159.50	1193.75
1498	NYSE	FRO	Tue, Jul 24, 2007	1250.25	1262.00	1207.00	1208.50
1497	NYSE	FRO	Mon, Jul 23, 2007	1239.25	1262.00	1235.00	1256.50
1496	NYSE	FRO	Fri, Jul 20, 2007	1259.50	1262.00	1229.50	1231.25
1495	NYSE	FRO	Thu, Jul 19, 2007	1257.50	1275.00	1248.25	1271.75
1494	NYSE	FRO	Wed, Jul 18, 2007	1231.75	1258.00	1229.25	1247.25
1493	NYSE	FRO	Tue, Jul 17, 2007	1230.75	1252.25	1215.50	1226.75
1492	NYSE	FRO	Mon, Jul 16, 2007	1283.00	1283.50	1216.75	1245.50
1491	NYSE	FRO	Fri, Jul 13, 2007	1303.50	1326.50	1270.25	1280.25
1490	NYSE	FRO	Thu, Jul 12, 2007	1312.25	1327.25	1308.75	1323.75
1489	NYSE	FRO	Wed, Jul 11, 2007	1283.50	1301.75	1278.25	1297.50
1488	NYSE	FRO	Tue, Jul 10, 2007	1283.25	1293.00	1271.75	1279.00
1487	NYSE	FRO	Mon, Jul 9, 2007	1282.75	1304.50	1275.00	1289.75
1486	NYSE	FRO	Fri, Jul 6, 2007	1231.25	1269.50	1225.25	1267.50
1485	NYSE	FRO	Thu, Jul 5, 2007	1230.50	1230.50	1201.75	1219.75
1484	NYSE	FRO	Tue, Jul 3, 2007	1169.00	1171.75	1159.50	1168.00
1483	NYSE	FRO	Mon, Jul 2, 2007	1146.25	1152.50	1138.75	1143.25
1482	NYSE	FRO	Fri, Jun 29, 2007	1150.00	1159.50	1138.25	1146.25
1481	NYSE	FRO	Thu, Jun 28, 2007	1149.75	1149.75	1134.25	1139.75
1480	NYSE	FRO	Wed, Jun 27, 2007	1117.25	1138.50	1100.00	1138.50
1479	NYSE	FRO	Tue, Jun 26, 2007	1140.25	1143.25	1117.00	1121.75
1478	NYSE	FRO	Mon, Jun 25, 2007	1144.50	1154.75	1132.00	1145.50
1477	NYSE	FRO	Fri, Jun 22, 2007	1132.75	1136.25	1105.00	1131.25
1476	NYSE	FRO	Thu, Jun 21, 2007	1134.25	1142.00	1115.00	1142.00
1475	NYSE	FRO	Wed, Jun 20, 2007	1159.75	1166.25	1109.50	1114.00
1474	NYSE	FRO	Tue, Jun 19, 2007	1145.50	1152.00	1138.75	1149.00
1473	NYSE	FRO	Mon, Jun 18, 2007	1136.00	1145.50	1125.00	1137.50
1472	NYSE	FRO	Fri, Jun 15, 2007	1137.50	1150.00	1105.00	1119.75
1471	NYSE	FRO	Thu, Jun 14, 2007	1098.25	1130.25	1095.75	1130.25
1470	NYSE	FRO	Wed, Jun 13, 2007	1075.00	1095.00	1066.50	1088.25
1469	NYSE	FRO	Tue, Jun 12, 2007	1072.75	1080.75	1047.50	1051.25
1468	NYSE	FRO	Mon, Jun 11, 2007	1077.50	1087.50	1066.00	1072.50
1467	NYSE	FRO	Fri, Jun 8, 2007	1043.75	1072.25	1036.50	1067.50
1466	NYSE	FRO	Thu, Jun 7, 2007	1074.50	1080.00	1016.75	1032.50
1465	NYSE	FRO	Wed, Jun 6, 2007	1132.25	1135.00	1088.75	1108.00
1464	NYSE	FRO	Tue, Jun 5, 2007	1188.75	1198.50	1181.50	1196.50
1463	NYSE	FRO	Mon, Jun 4, 2007	1172.25	1187.50	1168.75	1178.00
1462	NYSE	FRO	Fri, Jun 1, 2007	1153.00	1165.00	1146.25	1160.75
1461	NYSE	FRO	Thu, May 31, 2007	1150.75	1173.75	1138.75	1145.00
1460	NYSE	FRO	Wed, May 30, 2007	1060.25	1129.50	1058.75	1123.00
1459	NYSE	FRO	Tue, May 29, 2007	1083.50	1090.25	1078.75	1089.00
1458	NYSE	FRO	Fri, May 25, 2007	1053.25	1068.50	1050.50	1068.50
1457	NYSE	FRO	Thu, May 24, 2007	1042.75	1055.00	1021.25	1022.25
1456	NYSE	FRO	Wed, May 23, 2007	1049.75	1061.75	1034.25	1036.00
1455	NYSE	FRO	Tue, May 22, 2007	1041.00	1046.25	1037.00	1038.50
1454	NYSE	FRO	Mon, May 21, 2007	1007.25	1032.00	1001.25	1030.50
1453	NYSE	FRO	Fri, May 18, 2007	992.25	1000.25	986.00	997.25
1452	NYSE	FRO	Thu, May 17, 2007	981.25	992.50	972.50	987.25
1451	NYSE	FRO	Wed, May 16, 2007	970.25	982.75	965.00	982.75
1450	NYSE	FRO	Tue, May 15, 2007	974.50	982.25	970.00	970.50
1449	NYSE	FRO	Mon, May 14, 2007	981.75	986.00	977.25	981.00
1448	NYSE	FRO	Fri, May 11, 2007	967.50	997.00	967.50	986.50
1447	NYSE	FRO	Thu, May 10, 2007	973.75	979.50	962.50	964.25
1446	NYSE	FRO	Wed, May 9, 2007	994.00	1000.00	978.75	994.25
1445	NYSE	FRO	Tue, May 8, 2007	993.75	1008.75	991.75	1003.75
1444	NYSE	FRO	Mon, May 7, 2007	990.00	1008.00	990.00	1004.00
1443	NYSE	FRO	Fri, May 4, 2007	985.75	991.00	985.25	988.50
1442	NYSE	FRO	Thu, May 3, 2007	975.25	987.25	974.25	982.50
1441	NYSE	FRO	Wed, May 2, 2007	967.50	973.00	956.25	963.75
1440	NYSE	FRO	Tue, May 1, 2007	947.50	970.25	944.50	968.75
1439	NYSE	FRO	Mon, Apr 30, 2007	939.50	962.50	937.50	944.75
1438	NYSE	FRO	Fri, Apr 27, 2007	921.25	934.50	918.75	932.00
1437	NYSE	FRO	Thu, Apr 26, 2007	923.00	930.00	915.25	922.75
1436	NYSE	FRO	Wed, Apr 25, 2007	910.25	938.50	908.75	933.50
1435	NYSE	FRO	Tue, Apr 24, 2007	900.00	911.00	896.00	906.75
1434	NYSE	FRO	Mon, Apr 23, 2007	889.00	907.50	886.00	905.00
1433	NYSE	FRO	Fri, Apr 20, 2007	879.75	884.75	878.00	884.25
1432	NYSE	FRO	Thu, Apr 19, 2007	878.75	884.00	873.50	876.25
1431	NYSE	FRO	Wed, Apr 18, 2007	869.25	892.75	866.50	884.75
1430	NYSE	FRO	Tue, Apr 17, 2007	876.50	882.25	868.75	873.50
1429	NYSE	FRO	Mon, Apr 16, 2007	885.00	892.50	872.25	886.75
1428	NYSE	FRO	Fri, Apr 13, 2007	870.25	878.75	865.75	873.00
1427	NYSE	FRO	Thu, Apr 12, 2007	867.50	874.75	856.50	874.50
1426	NYSE	FRO	Wed, Apr 11, 2007	889.00	890.50	880.00	882.25
1425	NYSE	FRO	Tue, Apr 10, 2007	901.50	906.25	900.00	905.50
1424	NYSE	FRO	Mon, Apr 9, 2007	909.00	917.50	901.00	901.25
1423	NYSE	FRO	Thu, Apr 5, 2007	909.75	912.50	904.25	906.00
1422	NYSE	FRO	Wed, Apr 4, 2007	902.50	908.75	893.00	906.25
1421	NYSE	FRO	Tue, Apr 3, 2007	902.75	909.25	892.25	897.25
1420	NYSE	FRO	Mon, Apr 2, 2007	890.00	892.75	885.00	890.75
1419	NYSE	FRO	Fri, Mar 30, 2007	880.50	892.00	877.25	887.50
1418	NYSE	FRO	Thu, Mar 29, 2007	887.75	889.50	881.25	889.50
1417	NYSE	FRO	Wed, Mar 28, 2007	875.00	894.00	872.75	884.00
1416	NYSE	FRO	Tue, Mar 27, 2007	875.75	884.75	872.25	876.75
1415	NYSE	FRO	Mon, Mar 26, 2007	888.50	895.00	885.50	895.00
1414	NYSE	FRO	Fri, Mar 23, 2007	877.50	883.50	872.00	873.75
1413	NYSE	FRO	Thu, Mar 22, 2007	875.00	878.50	870.75	875.00
1412	NYSE	FRO	Wed, Mar 21, 2007	858.00	880.00	855.00	877.75
1411	NYSE	FRO	Tue, Mar 20, 2007	855.75	858.75	850.00	852.50
1410	NYSE	FRO	Mon, Mar 19, 2007	849.75	850.00	838.25	846.75
1409	NYSE	FRO	Fri, Mar 16, 2007	830.25	851.25	829.75	843.50
1408	NYSE	FRO	Thu, Mar 15, 2007	823.75	830.25	819.25	822.00
1407	NYSE	FRO	Wed, Mar 14, 2007	809.25	818.50	793.75	818.25
1406	NYSE	FRO	Tue, Mar 13, 2007	831.25	831.25	810.75	811.25
1405	NYSE	FRO	Mon, Mar 12, 2007	830.75	840.50	826.00	831.25
1404	NYSE	FRO	Fri, Mar 9, 2007	799.75	829.50	795.00	825.00
1403	NYSE	FRO	Thu, Mar 8, 2007	789.75	796.75	781.00	792.25
1402	NYSE	FRO	Wed, Mar 7, 2007	765.00	791.00	760.00	775.75
1401	NYSE	FRO	Tue, Mar 6, 2007	742.25	775.00	733.75	771.25
1400	NYSE	FRO	Mon, Mar 5, 2007	878.75	883.50	863.25	865.25
1399	NYSE	FRO	Fri, Mar 2, 2007	863.75	889.75	863.75	879.00
1398	NYSE	FRO	Thu, Mar 1, 2007	868.00	888.75	857.00	878.75
1397	NYSE	FRO	Wed, Feb 28, 2007	877.50	904.50	869.25	894.25
1396	NYSE	FRO	Tue, Feb 27, 2007	880.25	893.25	851.25	855.00
1395	NYSE	FRO	Mon, Feb 26, 2007	912.25	913.50	880.75	895.75
1394	NYSE	FRO	Fri, Feb 23, 2007	912.75	913.75	902.00	908.00
1393	NYSE	FRO	Thu, Feb 22, 2007	901.00	913.50	899.25	912.50
1392	NYSE	FRO	Wed, Feb 21, 2007	899.50	900.75	887.75	898.50
1391	NYSE	FRO	Tue, Feb 20, 2007	875.50	889.00	872.00	887.25
1390	NYSE	FRO	Fri, Feb 16, 2007	862.50	871.50	857.50	862.75
1389	NYSE	FRO	Thu, Feb 15, 2007	871.00	879.25	869.00	874.00
1388	NYSE	FRO	Wed, Feb 14, 2007	869.00	880.00	868.25	878.75
1387	NYSE	FRO	Tue, Feb 13, 2007	848.75	868.75	848.50	868.25
1386	NYSE	FRO	Mon, Feb 12, 2007	853.25	855.75	847.25	852.75
1385	NYSE	FRO	Fri, Feb 9, 2007	855.50	862.50	854.15	858.75
1384	NYSE	FRO	Thu, Feb 8, 2007	853.50	854.50	847.00	853.50
1383	NYSE	FRO	Wed, Feb 7, 2007	852.50	855.75	848.00	853.25
1382	NYSE	FRO	Tue, Feb 6, 2007	845.50	855.75	840.00	855.75
1381	NYSE	FRO	Mon, Feb 5, 2007	856.25	864.00	846.50	846.50
1380	NYSE	FRO	Fri, Feb 2, 2007	860.00	867.50	850.50	864.75
1379	NYSE	FRO	Thu, Feb 1, 2007	831.00	855.75	829.25	846.50
1378	NYSE	FRO	Wed, Jan 31, 2007	811.00	827.50	808.00	822.50
1377	NYSE	FRO	Tue, Jan 30, 2007	809.50	820.00	807.75	818.00
1376	NYSE	FRO	Mon, Jan 29, 2007	806.25	824.50	803.00	814.00
1375	NYSE	FRO	Fri, Jan 26, 2007	812.75	819.50	809.50	813.50
1374	NYSE	FRO	Thu, Jan 25, 2007	812.50	823.75	810.75	813.25
1373	NYSE	FRO	Wed, Jan 24, 2007	823.75	825.50	812.50	823.50
1372	NYSE	FRO	Tue, Jan 23, 2007	802.00	832.00	800.25	828.75
1371	NYSE	FRO	Mon, Jan 22, 2007	808.75	809.75	793.25	807.00
1370	NYSE	FRO	Fri, Jan 19, 2007	779.25	797.25	778.00	796.00
1369	NYSE	FRO	Thu, Jan 18, 2007	794.00	794.25	778.75	785.25
1368	NYSE	FRO	Wed, Jan 17, 2007	793.50	800.75	788.75	795.25
1367	NYSE	FRO	Tue, Jan 16, 2007	808.00	822.00	796.00	802.50
1366	NYSE	FRO	Fri, Jan 12, 2007	769.50	798.50	767.75	794.75
1365	NYSE	FRO	Thu, Jan 11, 2007	755.00	777.75	755.00	763.75
1364	NYSE	FRO	Wed, Jan 10, 2007	753.25	763.75	750.00	761.25
1363	NYSE	FRO	Tue, Jan 9, 2007	762.75	767.75	758.75	758.75
1362	NYSE	FRO	Mon, Jan 8, 2007	755.50	779.75	755.50	772.50
1361	NYSE	FRO	Fri, Jan 5, 2007	759.50	766.50	754.25	760.25
1360	NYSE	FRO	Thu, Jan 4, 2007	778.25	783.75	773.25	775.25
1359	NYSE	FRO	Wed, Jan 3, 2007	797.00	801.00	783.75	786.25
1358	NYSE	FRO	Fri, Dec 29, 2006	803.75	805.25	796.25	796.25
1357	NYSE	FRO	Thu, Dec 28, 2006	799.00	802.00	796.25	800.25
1356	NYSE	FRO	Wed, Dec 27, 2006	791.75	807.50	791.75	807.50
1355	NYSE	FRO	Tue, Dec 26, 2006	807.75	808.00	790.75	794.25
1354	NYSE	FRO	Fri, Dec 22, 2006	798.50	810.00	792.53	800.75
1353	NYSE	FRO	Thu, Dec 21, 2006	800.00	803.75	793.75	796.75
1352	NYSE	FRO	Wed, Dec 20, 2006	821.75	824.50	800.00	804.50
1351	NYSE	FRO	Tue, Dec 19, 2006	805.00	818.50	800.25	813.75
1350	NYSE	FRO	Mon, Dec 18, 2006	830.75	831.00	812.50	813.75
1349	NYSE	FRO	Fri, Dec 15, 2006	842.50	843.75	824.25	828.75
1348	NYSE	FRO	Thu, Dec 14, 2006	816.00	826.25	815.25	817.50
1347	NYSE	FRO	Wed, Dec 13, 2006	807.50	817.25	806.50	815.75
1346	NYSE	FRO	Tue, Dec 12, 2006	817.50	819.25	808.75	813.25
1345	NYSE	FRO	Mon, Dec 11, 2006	822.50	828.50	815.00	820.00
1344	NYSE	FRO	Fri, Dec 8, 2006	841.25	841.75	823.25	826.25
1343	NYSE	FRO	Thu, Dec 7, 2006	839.50	841.50	830.25	840.50
1342	NYSE	FRO	Wed, Dec 6, 2006	827.50	844.50	827.00	840.75
1341	NYSE	FRO	Tue, Dec 5, 2006	817.25	826.50	804.50	822.00
1340	NYSE	FRO	Mon, Dec 4, 2006	898.75	898.75	875.00	876.50
1339	NYSE	FRO	Fri, Dec 1, 2006	900.50	902.00	883.50	890.00
1338	NYSE	FRO	Thu, Nov 30, 2006	872.25	899.50	865.75	892.50
1337	NYSE	FRO	Wed, Nov 29, 2006	874.75	874.75	840.75	865.00
1336	NYSE	FRO	Tue, Nov 28, 2006	898.00	904.75	864.00	875.25
1335	NYSE	FRO	Mon, Nov 27, 2006	953.00	955.25	928.75	933.75
1334	NYSE	FRO	Fri, Nov 24, 2006	943.75	953.00	941.25	951.50
1333	NYSE	FRO	Wed, Nov 22, 2006	960.25	962.50	945.75	948.00
1332	NYSE	FRO	Tue, Nov 21, 2006	963.50	969.00	963.00	965.00
1331	NYSE	FRO	Mon, Nov 20, 2006	970.00	974.25	967.25	971.75
1330	NYSE	FRO	Fri, Nov 17, 2006	961.25	978.75	955.75	978.75
1329	NYSE	FRO	Thu, Nov 16, 2006	986.25	994.00	971.50	972.00
1328	NYSE	FRO	Wed, Nov 15, 2006	969.00	976.00	965.50	971.50
1327	NYSE	FRO	Tue, Nov 14, 2006	968.00	973.00	960.50	969.00
1326	NYSE	FRO	Mon, Nov 13, 2006	957.50	976.75	956.50	967.25
1325	NYSE	FRO	Fri, Nov 10, 2006	965.25	975.00	952.75	956.50
1324	NYSE	FRO	Thu, Nov 9, 2006	955.00	962.50	950.50	958.75
1323	NYSE	FRO	Wed, Nov 8, 2006	943.75	955.75	940.25	950.00
1322	NYSE	FRO	Tue, Nov 7, 2006	940.00	949.25	935.00	940.75
1321	NYSE	FRO	Mon, Nov 6, 2006	915.75	927.00	915.00	922.50
1320	NYSE	FRO	Fri, Nov 3, 2006	916.75	925.00	914.50	923.50
1319	NYSE	FRO	Thu, Nov 2, 2006	928.50	935.50	918.50	923.25
1318	NYSE	FRO	Wed, Nov 1, 2006	947.50	950.00	926.50	932.75
1317	NYSE	FRO	Tue, Oct 31, 2006	940.50	950.00	935.00	945.75
1316	NYSE	FRO	Mon, Oct 30, 2006	942.25	948.75	935.25	938.75
1315	NYSE	FRO	Fri, Oct 27, 2006	961.50	971.50	951.00	951.50
1314	NYSE	FRO	Thu, Oct 26, 2006	963.50	966.75	945.00	950.00
1313	NYSE	FRO	Wed, Oct 25, 2006	924.50	954.25	922.50	950.25
1312	NYSE	FRO	Tue, Oct 24, 2006	895.00	924.75	895.00	920.75
1311	NYSE	FRO	Mon, Oct 23, 2006	891.25	897.00	888.00	891.75
1310	NYSE	FRO	Fri, Oct 20, 2006	902.00	905.00	891.50	900.50
1309	NYSE	FRO	Thu, Oct 19, 2006	896.75	902.25	889.00	902.25
1308	NYSE	FRO	Wed, Oct 18, 2006	908.50	910.75	892.00	896.50
1307	NYSE	FRO	Tue, Oct 17, 2006	912.50	917.50	907.25	909.75
1306	NYSE	FRO	Mon, Oct 16, 2006	916.00	929.00	909.50	921.25
1305	NYSE	FRO	Fri, Oct 13, 2006	905.50	935.00	905.50	915.75
1304	NYSE	FRO	Thu, Oct 12, 2006	889.75	905.00	889.00	903.75
1303	NYSE	FRO	Wed, Oct 11, 2006	900.00	903.25	888.00	889.50
1302	NYSE	FRO	Tue, Oct 10, 2006	887.50	898.75	884.75	898.75
1301	NYSE	FRO	Mon, Oct 9, 2006	901.50	912.25	891.25	896.50
1300	NYSE	FRO	Fri, Oct 6, 2006	898.25	909.25	892.00	903.50
1299	NYSE	FRO	Thu, Oct 5, 2006	902.50	915.00	902.00	911.50
1298	NYSE	FRO	Wed, Oct 4, 2006	921.00	934.75	903.75	932.50
1297	NYSE	FRO	Tue, Oct 3, 2006	936.00	936.00	903.50	905.00
1296	NYSE	FRO	Mon, Oct 2, 2006	960.00	960.75	950.00	950.25
1295	NYSE	FRO	Fri, Sep 29, 2006	955.00	972.00	951.50	962.75
1294	NYSE	FRO	Thu, Sep 28, 2006	988.50	993.00	975.50	978.75
1293	NYSE	FRO	Wed, Sep 27, 2006	976.50	1009.50	976.50	1006.50
1292	NYSE	FRO	Tue, Sep 26, 2006	955.00	977.50	953.75	976.50
1291	NYSE	FRO	Mon, Sep 25, 2006	924.25	952.00	911.25	943.75
1290	NYSE	FRO	Fri, Sep 22, 2006	947.25	948.25	932.75	937.75
1289	NYSE	FRO	Thu, Sep 21, 2006	954.75	974.00	948.75	961.00
1288	NYSE	FRO	Wed, Sep 20, 2006	988.25	988.25	953.25	954.50
1287	NYSE	FRO	Tue, Sep 19, 2006	1010.00	1010.00	969.50	984.75
1286	NYSE	FRO	Mon, Sep 18, 2006	967.25	982.50	964.50	973.50
1285	NYSE	FRO	Fri, Sep 15, 2006	972.00	973.25	952.00	953.50
1284	NYSE	FRO	Thu, Sep 14, 2006	996.75	997.50	966.25	972.00
1283	NYSE	FRO	Wed, Sep 13, 2006	960.00	973.75	954.00	960.50
1282	NYSE	FRO	Tue, Sep 12, 2006	957.50	976.75	951.50	961.75
1281	NYSE	FRO	Mon, Sep 11, 2006	942.50	965.75	931.50	955.25
1280	NYSE	FRO	Fri, Sep 8, 2006	986.00	987.00	955.50	958.00
1279	NYSE	FRO	Thu, Sep 7, 2006	1005.00	1005.50	984.50	993.75
1278	NYSE	FRO	Wed, Sep 6, 2006	1032.75	1032.75	1004.75	1006.50
1277	NYSE	FRO	Tue, Sep 5, 2006	1042.50	1042.50	1025.75	1032.75
1276	NYSE	FRO	Fri, Sep 1, 2006	1019.75	1026.50	1008.50	1024.00
1275	NYSE	FRO	Thu, Aug 31, 2006	1016.75	1029.75	1006.25	1019.75
1274	NYSE	FRO	Wed, Aug 30, 2006	1042.50	1045.50	1013.75	1016.25
1273	NYSE	FRO	Tue, Aug 29, 2006	1058.50	1058.50	1032.50	1049.00
1272	NYSE	FRO	Mon, Aug 28, 2006	1096.50	1105.50	1096.00	1101.00
1271	NYSE	FRO	Fri, Aug 25, 2006	1099.75	1106.75	1095.25	1097.25
1270	NYSE	FRO	Thu, Aug 24, 2006	1082.75	1087.75	1073.00	1083.50
1269	NYSE	FRO	Wed, Aug 23, 2006	1098.75	1103.75	1075.75	1088.75
1268	NYSE	FRO	Tue, Aug 22, 2006	1082.00	1085.00	1067.00	1080.00
1267	NYSE	FRO	Mon, Aug 21, 2006	1044.00	1062.25	1043.25	1060.75
1266	NYSE	FRO	Fri, Aug 18, 2006	1027.75	1050.00	1027.75	1050.00
1265	NYSE	FRO	Thu, Aug 17, 2006	1035.00	1035.00	1013.00	1025.50
1264	NYSE	FRO	Wed, Aug 16, 2006	1054.00	1060.25	1042.25	1044.50
1263	NYSE	FRO	Tue, Aug 15, 2006	1046.25	1067.50	1046.25	1063.00
1262	NYSE	FRO	Mon, Aug 14, 2006	1073.25	1076.50	1050.50	1054.25
1261	NYSE	FRO	Fri, Aug 11, 2006	1085.00	1090.00	1080.00	1082.75
1260	NYSE	FRO	Thu, Aug 10, 2006	1080.00	1085.25	1067.50	1085.00
1259	NYSE	FRO	Wed, Aug 9, 2006	1103.75	1116.25	1079.50	1100.00
1258	NYSE	FRO	Tue, Aug 8, 2006	1057.50	1096.50	1057.50	1076.75
1257	NYSE	FRO	Mon, Aug 7, 2006	992.25	1020.50	990.75	1020.50
1256	NYSE	FRO	Fri, Aug 4, 2006	978.00	979.75	955.25	966.75
1255	NYSE	FRO	Thu, Aug 3, 2006	971.50	979.75	970.75	977.75
1254	NYSE	FRO	Wed, Aug 2, 2006	978.25	984.00	967.50	971.50
1253	NYSE	FRO	Tue, Aug 1, 2006	975.50	975.50	960.25	973.75
1252	NYSE	FRO	Mon, Jul 31, 2006	974.25	981.25	968.00	973.75
1251	NYSE	FRO	Fri, Jul 28, 2006	972.50	975.00	958.25	964.25
1250	NYSE	FRO	Thu, Jul 27, 2006	981.25	987.25	956.25	959.25
1249	NYSE	FRO	Wed, Jul 26, 2006	973.00	988.50	960.25	972.00
1248	NYSE	FRO	Tue, Jul 25, 2006	945.00	949.00	935.00	948.50
1247	NYSE	FRO	Mon, Jul 24, 2006	934.75	949.00	932.75	945.00
1246	NYSE	FRO	Fri, Jul 21, 2006	935.00	939.00	925.50	934.50
1245	NYSE	FRO	Thu, Jul 20, 2006	963.75	965.00	948.25	950.50
1244	NYSE	FRO	Wed, Jul 19, 2006	944.00	962.75	938.50	960.50
1243	NYSE	FRO	Tue, Jul 18, 2006	916.25	926.75	908.50	922.50
1242	NYSE	FRO	Mon, Jul 17, 2006	911.50	927.00	908.00	916.25
1241	NYSE	FRO	Fri, Jul 14, 2006	930.00	930.00	908.00	927.50
1240	NYSE	FRO	Thu, Jul 13, 2006	963.00	963.00	933.75	940.25
1239	NYSE	FRO	Wed, Jul 12, 2006	962.75	986.00	962.25	974.25
1238	NYSE	FRO	Tue, Jul 11, 2006	975.25	979.25	956.00	968.00
1237	NYSE	FRO	Mon, Jul 10, 2006	980.50	984.75	971.25	977.50
1236	NYSE	FRO	Fri, Jul 7, 2006	982.50	997.25	975.50	985.00
1235	NYSE	FRO	Thu, Jul 6, 2006	961.50	972.50	959.75	971.75
1234	NYSE	FRO	Wed, Jul 5, 2006	962.50	963.50	934.25	951.75
1233	NYSE	FRO	Mon, Jul 3, 2006	949.75	953.25	947.25	949.00
1232	NYSE	FRO	Fri, Jun 30, 2006	949.50	950.00	931.25	946.25
1231	NYSE	FRO	Thu, Jun 29, 2006	943.75	956.25	931.50	956.25
1230	NYSE	FRO	Wed, Jun 28, 2006	927.25	931.25	925.00	928.00
1229	NYSE	FRO	Tue, Jun 27, 2006	935.25	937.50	905.75	912.25
1228	NYSE	FRO	Mon, Jun 26, 2006	910.25	926.25	908.75	921.25
1227	NYSE	FRO	Fri, Jun 23, 2006	919.75	947.50	916.00	945.50
1226	NYSE	FRO	Thu, Jun 22, 2006	925.00	936.00	914.00	927.25
1225	NYSE	FRO	Wed, Jun 21, 2006	873.00	912.50	867.25	912.50
1224	NYSE	FRO	Tue, Jun 20, 2006	849.25	860.00	842.50	853.25
1223	NYSE	FRO	Mon, Jun 19, 2006	848.75	848.75	825.50	828.00
1222	NYSE	FRO	Fri, Jun 16, 2006	812.75	832.75	811.25	827.00
1221	NYSE	FRO	Thu, Jun 15, 2006	824.75	837.25	817.25	835.00
1220	NYSE	FRO	Wed, Jun 14, 2006	764.50	785.50	764.50	783.00
1219	NYSE	FRO	Tue, Jun 13, 2006	738.75	752.50	735.75	745.00
1218	NYSE	FRO	Mon, Jun 12, 2006	764.75	776.75	762.50	768.25
1217	NYSE	FRO	Fri, Jun 9, 2006	795.75	796.00	768.25	776.75
1216	NYSE	FRO	Thu, Jun 8, 2006	770.00	778.25	750.00	778.00
1215	NYSE	FRO	Wed, Jun 7, 2006	830.00	837.25	821.00	828.00
1214	NYSE	FRO	Tue, Jun 6, 2006	814.50	822.50	797.50	820.00
1213	NYSE	FRO	Mon, Jun 5, 2006	837.50	844.50	818.75	820.00
1212	NYSE	FRO	Fri, Jun 2, 2006	842.75	843.50	830.00	832.50
1211	NYSE	FRO	Thu, Jun 1, 2006	806.25	824.25	805.00	821.50
1210	NYSE	FRO	Wed, May 31, 2006	820.75	821.00	808.00	819.25
1209	NYSE	FRO	Tue, May 30, 2006	815.00	817.75	796.50	805.50
1208	NYSE	FRO	Fri, May 26, 2006	785.25	805.25	783.50	801.75
1207	NYSE	FRO	Thu, May 25, 2006	793.75	797.50	787.50	791.25
1206	NYSE	FRO	Wed, May 24, 2006	777.50	798.75	768.75	784.50
1205	NYSE	FRO	Tue, May 23, 2006	785.75	818.25	785.75	798.75
1204	NYSE	FRO	Mon, May 22, 2006	754.75	790.00	752.50	778.00
1203	NYSE	FRO	Fri, May 19, 2006	781.00	790.75	762.50	790.00
1202	NYSE	FRO	Thu, May 18, 2006	784.00	790.00	781.25	782.50
1201	NYSE	FRO	Wed, May 17, 2006	802.50	804.50	782.50	784.00
1200	NYSE	FRO	Tue, May 16, 2006	802.25	809.50	794.75	806.25
1199	NYSE	FRO	Mon, May 15, 2006	775.00	792.25	770.25	791.50
1198	NYSE	FRO	Fri, May 12, 2006	817.00	818.00	800.00	802.50
1197	NYSE	FRO	Thu, May 11, 2006	811.25	822.75	808.00	809.25
1196	NYSE	FRO	Wed, May 10, 2006	812.00	812.00	802.50	806.50
1195	NYSE	FRO	Tue, May 9, 2006	814.50	821.00	811.25	816.25
1194	NYSE	FRO	Mon, May 8, 2006	828.50	836.50	820.25	821.75
1193	NYSE	FRO	Fri, May 5, 2006	827.50	839.50	827.50	827.75
1192	NYSE	FRO	Thu, May 4, 2006	813.00	824.25	810.75	820.50
1191	NYSE	FRO	Wed, May 3, 2006	793.00	799.00	790.00	798.75
1190	NYSE	FRO	Tue, May 2, 2006	796.25	800.00	791.75	800.00
1189	NYSE	FRO	Mon, May 1, 2006	798.00	798.25	777.75	789.25
1188	NYSE	FRO	Fri, Apr 28, 2006	801.75	815.25	797.75	804.00
1187	NYSE	FRO	Thu, Apr 27, 2006	807.50	817.75	801.00	803.75
1186	NYSE	FRO	Wed, Apr 26, 2006	827.75	839.00	825.50	826.00
1185	NYSE	FRO	Tue, Apr 25, 2006	844.50	847.00	826.75	835.25
1184	NYSE	FRO	Mon, Apr 24, 2006	847.50	847.50	836.25	841.75
1183	NYSE	FRO	Fri, Apr 21, 2006	837.25	837.25	825.50	833.00
1182	NYSE	FRO	Thu, Apr 20, 2006	831.25	832.75	818.50	826.75
1181	NYSE	FRO	Wed, Apr 19, 2006	825.25	829.25	802.75	813.25
1180	NYSE	FRO	Tue, Apr 18, 2006	779.75	791.50	772.00	789.50
1179	NYSE	FRO	Mon, Apr 17, 2006	735.75	748.50	720.00	745.00
1178	NYSE	FRO	Thu, Apr 13, 2006	780.00	782.50	754.00	758.50
1177	NYSE	FRO	Wed, Apr 12, 2006	800.00	803.75	774.25	774.25
1176	NYSE	FRO	Tue, Apr 11, 2006	836.25	836.25	816.25	817.50
1175	NYSE	FRO	Mon, Apr 10, 2006	837.50	846.50	830.00	830.75
1174	NYSE	FRO	Fri, Apr 7, 2006	843.00	850.00	831.25	839.00
1173	NYSE	FRO	Thu, Apr 6, 2006	874.25	874.25	852.50	858.50
1172	NYSE	FRO	Wed, Apr 5, 2006	854.25	876.25	852.75	876.25
1171	NYSE	FRO	Tue, Apr 4, 2006	843.75	847.75	837.75	842.50
1170	NYSE	FRO	Mon, Apr 3, 2006	847.25	853.00	842.50	843.00
1169	NYSE	FRO	Fri, Mar 31, 2006	828.75	839.25	825.00	837.25
1168	NYSE	FRO	Thu, Mar 30, 2006	827.75	837.50	817.50	830.00
1167	NYSE	FRO	Wed, Mar 29, 2006	853.50	864.00	850.00	852.25
1166	NYSE	FRO	Tue, Mar 28, 2006	862.00	872.50	860.75	863.50
1165	NYSE	FRO	Mon, Mar 27, 2006	866.25	869.75	860.00	865.00
1164	NYSE	FRO	Fri, Mar 24, 2006	867.25	874.50	866.25	870.75
1163	NYSE	FRO	Thu, Mar 23, 2006	876.25	881.00	871.00	873.50
1162	NYSE	FRO	Wed, Mar 22, 2006	874.50	881.00	870.50	876.75
1161	NYSE	FRO	Tue, Mar 21, 2006	867.50	884.00	866.50	877.50
1160	NYSE	FRO	Mon, Mar 20, 2006	887.50	888.50	870.25	875.25
1159	NYSE	FRO	Fri, Mar 17, 2006	889.00	897.00	884.75	895.25
1158	NYSE	FRO	Thu, Mar 16, 2006	875.00	881.50	868.75	870.50
1157	NYSE	FRO	Wed, Mar 15, 2006	872.50	877.25	870.25	874.00
1156	NYSE	FRO	Tue, Mar 14, 2006	867.50	880.00	865.00	878.75
1155	NYSE	FRO	Mon, Mar 13, 2006	879.50	881.25	869.75	873.75
1154	NYSE	FRO	Fri, Mar 10, 2006	897.50	898.75	886.25	890.25
1153	NYSE	FRO	Thu, Mar 9, 2006	910.00	911.00	890.75	892.50
1152	NYSE	FRO	Wed, Mar 8, 2006	900.00	910.00	881.50	903.75
1151	NYSE	FRO	Tue, Mar 7, 2006	906.50	912.50	891.50	895.50
1150	NYSE	FRO	Mon, Mar 6, 2006	931.25	931.25	919.25	920.00
1149	NYSE	FRO	Fri, Mar 3, 2006	933.00	944.00	924.75	936.25
1148	NYSE	FRO	Thu, Mar 2, 2006	926.00	929.25	920.25	927.00
1147	NYSE	FRO	Wed, Mar 1, 2006	978.75	980.75	970.00	980.75
1146	NYSE	FRO	Tue, Feb 28, 2006	965.00	972.00	958.50	963.00
1145	NYSE	FRO	Mon, Feb 27, 2006	971.50	972.25	955.00	964.50
1144	NYSE	FRO	Fri, Feb 24, 2006	983.50	987.00	978.75	979.00
1143	NYSE	FRO	Thu, Feb 23, 2006	987.75	989.75	980.00	987.50
1142	NYSE	FRO	Wed, Feb 22, 2006	978.25	992.25	978.25	986.25
1141	NYSE	FRO	Tue, Feb 21, 2006	986.00	1000.75	983.75	992.75
1140	NYSE	FRO	Fri, Feb 17, 2006	962.50	992.25	960.75	981.50
1139	NYSE	FRO	Thu, Feb 16, 2006	967.50	982.50	958.50	980.00
1138	NYSE	FRO	Wed, Feb 15, 2006	973.00	982.00	960.50	967.50
1137	NYSE	FRO	Tue, Feb 14, 2006	937.50	984.50	937.50	972.50
1136	NYSE	FRO	Mon, Feb 13, 2006	954.50	958.50	941.00	942.50
1135	NYSE	FRO	Fri, Feb 10, 2006	946.75	948.50	931.25	941.00
1134	NYSE	FRO	Thu, Feb 9, 2006	958.50	966.75	946.50	948.25
1133	NYSE	FRO	Wed, Feb 8, 2006	950.00	958.75	938.50	950.25
1132	NYSE	FRO	Tue, Feb 7, 2006	958.50	969.50	926.25	928.50
1131	NYSE	FRO	Mon, Feb 6, 2006	967.50	973.75	960.50	964.50
1130	NYSE	FRO	Fri, Feb 3, 2006	957.50	972.50	957.50	968.25
1129	NYSE	FRO	Thu, Feb 2, 2006	966.25	975.75	956.25	957.50
1128	NYSE	FRO	Wed, Feb 1, 2006	997.25	1000.00	969.75	971.50
1127	NYSE	FRO	Tue, Jan 31, 2006	999.00	1000.75	990.00	999.25
1126	NYSE	FRO	Mon, Jan 30, 2006	994.50	1008.75	992.75	1007.50
1125	NYSE	FRO	Fri, Jan 27, 2006	1004.00	1014.75	997.50	998.00
1124	NYSE	FRO	Thu, Jan 26, 2006	1003.25	1015.00	989.75	1014.75
1123	NYSE	FRO	Wed, Jan 25, 2006	1025.00	1025.50	995.00	1004.50
1122	NYSE	FRO	Tue, Jan 24, 2006	1031.25	1032.25	1014.00	1018.25
1121	NYSE	FRO	Mon, Jan 23, 2006	974.50	986.75	966.50	986.25
1120	NYSE	FRO	Fri, Jan 20, 2006	960.00	966.50	954.25	961.00
1119	NYSE	FRO	Thu, Jan 19, 2006	951.75	966.25	949.25	953.75
1118	NYSE	FRO	Wed, Jan 18, 2006	950.00	956.50	932.75	936.75
1117	NYSE	FRO	Tue, Jan 17, 2006	954.50	966.50	950.25	965.50
1116	NYSE	FRO	Fri, Jan 13, 2006	928.00	945.25	925.00	942.50
1115	NYSE	FRO	Thu, Jan 12, 2006	948.75	948.75	930.50	931.50
1114	NYSE	FRO	Wed, Jan 11, 2006	939.50	956.75	938.50	954.25
1113	NYSE	FRO	Tue, Jan 10, 2006	943.75	959.50	939.50	950.25
1112	NYSE	FRO	Mon, Jan 9, 2006	953.75	967.00	950.50	958.50
1111	NYSE	FRO	Fri, Jan 6, 2006	970.75	970.75	959.50	962.00
1110	NYSE	FRO	Thu, Jan 5, 2006	970.25	974.25	962.50	962.50
1109	NYSE	FRO	Wed, Jan 4, 2006	991.00	997.50	984.75	992.75
1108	NYSE	FRO	Tue, Jan 3, 2006	971.00	990.00	955.00	982.75
1107	NYSE	FRO	Fri, Dec 30, 2005	956.25	956.25	939.25	948.00
1106	NYSE	FRO	Thu, Dec 29, 2005	950.25	955.00	940.50	942.00
1105	NYSE	FRO	Wed, Dec 28, 2005	952.50	959.50	941.00	950.25
1104	NYSE	FRO	Tue, Dec 27, 2005	961.75	962.50	937.00	939.25
1103	NYSE	FRO	Fri, Dec 23, 2005	952.25	958.00	945.00	956.75
1102	NYSE	FRO	Thu, Dec 22, 2005	954.75	964.00	952.50	960.25
1101	NYSE	FRO	Wed, Dec 21, 2005	970.00	977.50	958.75	962.25
1100	NYSE	FRO	Tue, Dec 20, 2005	987.75	992.25	973.00	975.00
1099	NYSE	FRO	Mon, Dec 19, 2005	974.00	987.50	973.50	977.00
1098	NYSE	FRO	Fri, Dec 16, 2005	999.75	1006.50	997.50	1000.00
1097	NYSE	FRO	Thu, Dec 15, 2005	1012.75	1018.75	1005.00	1012.00
1096	NYSE	FRO	Wed, Dec 14, 2005	1009.75	1017.50	1007.75	1013.25
1095	NYSE	FRO	Tue, Dec 13, 2005	1030.75	1031.25	1019.75	1024.00
1094	NYSE	FRO	Mon, Dec 12, 2005	1031.25	1043.75	1031.25	1042.00
1093	NYSE	FRO	Fri, Dec 9, 2005	1022.75	1031.00	1001.25	1026.50
1092	NYSE	FRO	Thu, Dec 8, 2005	1036.00	1038.75	1017.75	1021.25
1091	NYSE	FRO	Wed, Dec 7, 2005	1048.75	1049.25	1025.25	1027.50
1090	NYSE	FRO	Tue, Dec 6, 2005	1047.00	1056.25	1044.50	1055.00
1089	NYSE	FRO	Mon, Dec 5, 2005	1056.50	1066.25	1053.75	1060.75
1088	NYSE	FRO	Fri, Dec 2, 2005	1062.50	1084.25	1056.25	1081.25
1087	NYSE	FRO	Thu, Dec 1, 2005	1043.75	1075.00	1043.75	1075.00
1086	NYSE	FRO	Wed, Nov 30, 2005	1008.75	1035.00	1008.75	1034.00
1085	NYSE	FRO	Tue, Nov 29, 2005	1031.00	1038.25	1011.75	1017.50
1084	NYSE	FRO	Mon, Nov 28, 2005	1038.75	1041.50	1012.75	1018.25
1083	NYSE	FRO	Fri, Nov 25, 2005	1041.50	1057.50	1039.00	1055.00
1082	NYSE	FRO	Wed, Nov 23, 2005	1087.50	1091.75	1075.00	1085.00
1081	NYSE	FRO	Tue, Nov 22, 2005	1106.25	1111.50	1097.75	1104.50
1080	NYSE	FRO	Mon, Nov 21, 2005	1098.75	1117.50	1093.75	1108.75
1079	NYSE	FRO	Fri, Nov 18, 2005	1097.25	1102.00	1082.50	1100.50
1078	NYSE	FRO	Thu, Nov 17, 2005	1056.75	1086.50	1052.75	1073.00
1077	NYSE	FRO	Wed, Nov 16, 2005	1037.25	1068.75	1020.00	1066.75
1076	NYSE	FRO	Tue, Nov 15, 2005	1060.50	1071.00	1037.50	1039.25
1075	NYSE	FRO	Mon, Nov 14, 2005	1106.50	1108.50	1063.00	1072.25
1074	NYSE	FRO	Fri, Nov 11, 2005	1055.75	1109.50	1052.50	1102.50
1073	NYSE	FRO	Thu, Nov 10, 2005	1075.25	1093.00	1067.00	1083.75
1072	NYSE	FRO	Wed, Nov 9, 2005	1050.50	1097.25	1046.25	1083.75
1071	NYSE	FRO	Tue, Nov 8, 2005	1017.50	1040.50	1006.25	1034.00
1070	NYSE	FRO	Mon, Nov 7, 2005	1022.75	1031.25	1015.00	1022.75
1069	NYSE	FRO	Fri, Nov 4, 2005	1018.75	1027.50	1003.50	1007.50
1068	NYSE	FRO	Thu, Nov 3, 2005	1030.00	1046.75	1030.00	1038.00
1067	NYSE	FRO	Wed, Nov 2, 2005	974.25	1022.00	968.25	1017.50
1066	NYSE	FRO	Tue, Nov 1, 2005	979.75	981.50	972.75	977.50
1065	NYSE	FRO	Mon, Oct 31, 2005	986.00	1002.25	982.50	992.75
1064	NYSE	FRO	Fri, Oct 28, 2005	960.75	986.25	954.00	981.50
1063	NYSE	FRO	Thu, Oct 27, 2005	974.00	980.75	953.75	961.00
1062	NYSE	FRO	Wed, Oct 26, 2005	1004.75	1015.00	993.75	997.75
1061	NYSE	FRO	Tue, Oct 25, 2005	996.75	1003.50	976.25	996.25
1060	NYSE	FRO	Mon, Oct 24, 2005	950.75	987.00	947.25	987.00
1059	NYSE	FRO	Fri, Oct 21, 2005	907.00	938.50	904.00	931.50
1058	NYSE	FRO	Thu, Oct 20, 2005	935.75	949.75	912.25	912.50
1057	NYSE	FRO	Wed, Oct 19, 2005	900.00	943.50	897.25	938.75
1056	NYSE	FRO	Tue, Oct 18, 2005	931.50	950.00	913.75	915.75
1055	NYSE	FRO	Mon, Oct 17, 2005	960.75	970.25	956.50	966.25
1054	NYSE	FRO	Fri, Oct 14, 2005	951.00	979.25	933.00	979.25
1053	NYSE	FRO	Thu, Oct 13, 2005	931.25	942.25	912.50	941.25
1052	NYSE	FRO	Wed, Oct 12, 2005	1013.75	1015.75	973.25	978.50
1051	NYSE	FRO	Tue, Oct 11, 2005	1018.25	1036.75	1017.00	1033.00
1050	NYSE	FRO	Mon, Oct 10, 2005	1017.25	1023.50	1001.00	1011.75
1049	NYSE	FRO	Fri, Oct 7, 2005	1018.25	1036.50	1013.75	1017.00
1048	NYSE	FRO	Thu, Oct 6, 2005	989.75	1024.50	985.50	997.00
1047	NYSE	FRO	Wed, Oct 5, 2005	1043.25	1046.25	1001.25	1008.00
1046	NYSE	FRO	Tue, Oct 4, 2005	1087.75	1089.25	1044.25	1049.00
1045	NYSE	FRO	Mon, Oct 3, 2005	1098.50	1102.50	1087.50	1087.50
1044	NYSE	FRO	Fri, Sep 30, 2005	1104.50	1109.00	1098.50	1103.00
1043	NYSE	FRO	Thu, Sep 29, 2005	1124.25	1124.25	1102.50	1115.50
1042	NYSE	FRO	Wed, Sep 28, 2005	1097.50	1111.25	1094.00	1109.25
1041	NYSE	FRO	Tue, Sep 27, 2005	1093.25	1101.50	1088.00	1097.50
1040	NYSE	FRO	Mon, Sep 26, 2005	1104.00	1105.00	1091.75	1097.50
1039	NYSE	FRO	Fri, Sep 23, 2005	1127.50	1127.50	1105.50	1110.50
1038	NYSE	FRO	Thu, Sep 22, 2005	1162.25	1162.50	1121.25	1141.25
1037	NYSE	FRO	Wed, Sep 21, 2005	1149.00	1150.00	1134.00	1145.25
1036	NYSE	FRO	Tue, Sep 20, 2005	1124.50	1130.75	1107.00	1118.25
1035	NYSE	FRO	Mon, Sep 19, 2005	1095.50	1111.75	1094.50	1111.50
1034	NYSE	FRO	Fri, Sep 16, 2005	1092.00	1098.00	1076.25	1088.25
1033	NYSE	FRO	Thu, Sep 15, 2005	1103.00	1103.75	1085.50	1092.00
1032	NYSE	FRO	Wed, Sep 14, 2005	1081.50	1104.50	1081.50	1100.00
1031	NYSE	FRO	Tue, Sep 13, 2005	1087.00	1087.00	1062.50	1071.50
1030	NYSE	FRO	Mon, Sep 12, 2005	1115.75	1117.25	1092.00	1095.00
1029	NYSE	FRO	Fri, Sep 9, 2005	1116.00	1125.00	1108.25	1121.75
1028	NYSE	FRO	Thu, Sep 8, 2005	1127.75	1128.50	1114.00	1119.25
1027	NYSE	FRO	Wed, Sep 7, 2005	1138.50	1139.50	1120.00	1122.50
1026	NYSE	FRO	Tue, Sep 6, 2005	1146.25	1148.50	1120.00	1129.75
1025	NYSE	FRO	Fri, Sep 2, 2005	1153.00	1153.00	1101.25	1115.75
1024	NYSE	FRO	Thu, Sep 1, 2005	1152.75	1152.75	1103.25	1122.75
1023	NYSE	FRO	Wed, Aug 31, 2005	1148.00	1177.50	1146.00	1169.00
1022	NYSE	FRO	Tue, Aug 30, 2005	1090.00	1124.00	1090.00	1119.75
1021	NYSE	FRO	Mon, Aug 29, 2005	1098.25	1112.50	1089.75	1112.50
1020	NYSE	FRO	Fri, Aug 26, 2005	1063.75	1067.50	1053.25	1063.75
1019	NYSE	FRO	Thu, Aug 25, 2005	1105.00	1105.00	1077.75	1080.00
1018	NYSE	FRO	Wed, Aug 24, 2005	1100.75	1121.25	1080.25	1106.50
1017	NYSE	FRO	Tue, Aug 23, 2005	1033.75	1037.00	1015.75	1016.75
1016	NYSE	FRO	Mon, Aug 22, 2005	1043.75	1046.75	1025.00	1026.00
1015	NYSE	FRO	Fri, Aug 19, 2005	1035.75	1046.75	1033.75	1040.00
1014	NYSE	FRO	Thu, Aug 18, 2005	1055.00	1058.50	1039.75	1049.25
1013	NYSE	FRO	Wed, Aug 17, 2005	1070.75	1074.25	1050.00	1051.50
1012	NYSE	FRO	Tue, Aug 16, 2005	1100.25	1111.00	1082.75	1088.00
1011	NYSE	FRO	Mon, Aug 15, 2005	1084.25	1103.75	1057.00	1101.50
1010	NYSE	FRO	Fri, Aug 12, 2005	1087.25	1090.75	1064.00	1080.50
1009	NYSE	FRO	Thu, Aug 11, 2005	1054.25	1070.00	1047.75	1068.75
1008	NYSE	FRO	Wed, Aug 10, 2005	1067.50	1068.75	1038.75	1057.00
1007	NYSE	FRO	Tue, Aug 9, 2005	1030.00	1032.00	1016.50	1020.75
1006	NYSE	FRO	Mon, Aug 8, 2005	1048.00	1065.00	1025.75	1028.75
1005	NYSE	FRO	Fri, Aug 5, 2005	1051.50	1063.75	1037.50	1047.50
1004	NYSE	FRO	Thu, Aug 4, 2005	1046.25	1085.50	1042.00	1069.25
1003	NYSE	FRO	Wed, Aug 3, 2005	1028.25	1038.50	1025.25	1028.75
1002	NYSE	FRO	Tue, Aug 2, 2005	1041.25	1045.00	1032.50	1036.50
1001	NYSE	FRO	Mon, Aug 1, 2005	1052.50	1060.75	1040.00	1042.50
1000	NYSE	FRO	Fri, Jul 29, 2005	1063.75	1074.50	1048.75	1049.50
999	NYSE	FRO	Thu, Jul 28, 2005	1032.00	1052.50	1021.50	1048.50
998	NYSE	FRO	Wed, Jul 27, 2005	1037.50	1042.25	1021.25	1025.50
997	NYSE	FRO	Tue, Jul 26, 2005	1055.25	1059.25	1035.00	1035.00
996	NYSE	FRO	Mon, Jul 25, 2005	1067.50	1073.75	1060.50	1066.75
995	NYSE	FRO	Fri, Jul 22, 2005	1061.50	1070.25	1051.50	1058.25
994	NYSE	FRO	Thu, Jul 21, 2005	1078.25	1083.50	1070.00	1073.25
993	NYSE	FRO	Wed, Jul 20, 2005	1082.25	1102.25	1075.50	1097.50
992	NYSE	FRO	Tue, Jul 19, 2005	1082.00	1084.75	1075.25	1080.75
991	NYSE	FRO	Mon, Jul 18, 2005	1106.25	1106.25	1082.50	1085.00
990	NYSE	FRO	Fri, Jul 15, 2005	1077.25	1088.00	1073.75	1088.00
989	NYSE	FRO	Thu, Jul 14, 2005	1116.00	1120.00	1072.25	1075.00
988	NYSE	FRO	Wed, Jul 13, 2005	1120.00	1126.75	1100.25	1104.75
987	NYSE	FRO	Tue, Jul 12, 2005	1124.00	1124.00	1109.50	1115.50
986	NYSE	FRO	Mon, Jul 11, 2005	1125.25	1128.00	1110.00	1113.75
985	NYSE	FRO	Fri, Jul 8, 2005	1120.00	1125.25	1108.75	1121.25
984	NYSE	FRO	Thu, Jul 7, 2005	1085.00	1108.25	1079.75	1105.00
983	NYSE	FRO	Wed, Jul 6, 2005	1117.00	1130.00	1095.00	1106.50
982	NYSE	FRO	Tue, Jul 5, 2005	1079.50	1112.50	1066.75	1107.50
981	NYSE	FRO	Fri, Jul 1, 2005	1057.50	1061.50	1036.50	1057.25
980	NYSE	FRO	Thu, Jun 30, 2005	1004.25	1015.00	997.75	1006.00
979	NYSE	FRO	Wed, Jun 29, 2005	1014.75	1016.75	1000.50	1008.25
978	NYSE	FRO	Tue, Jun 28, 2005	1000.25	1006.00	990.25	994.75
977	NYSE	FRO	Mon, Jun 27, 2005	1011.25	1017.00	992.50	999.50
976	NYSE	FRO	Fri, Jun 24, 2005	1022.50	1022.50	990.00	992.50
975	NYSE	FRO	Thu, Jun 23, 2005	1006.25	1022.00	996.50	1014.75
974	NYSE	FRO	Wed, Jun 22, 2005	972.75	999.75	971.25	995.75
973	NYSE	FRO	Tue, Jun 21, 2005	946.50	946.50	922.50	925.50
972	NYSE	FRO	Mon, Jun 20, 2005	950.00	953.75	933.00	951.50
971	NYSE	FRO	Fri, Jun 17, 2005	927.25	949.50	922.00	937.50
970	NYSE	FRO	Thu, Jun 16, 2005	916.50	921.50	902.50	903.75
969	NYSE	FRO	Wed, Jun 15, 2005	950.00	962.25	939.25	940.75
968	NYSE	FRO	Tue, Jun 14, 2005	969.00	974.50	956.25	958.00
967	NYSE	FRO	Mon, Jun 13, 2005	981.50	985.00	966.25	981.50
966	NYSE	FRO	Fri, Jun 10, 2005	1011.25	1014.00	1000.00	1003.50
965	NYSE	FRO	Thu, Jun 9, 2005	1006.25	1023.00	1002.50	1015.50
964	NYSE	FRO	Wed, Jun 8, 2005	1006.00	1034.50	1003.25	1021.75
963	NYSE	FRO	Tue, Jun 7, 2005	1113.50	1113.50	1091.25	1100.50
962	NYSE	FRO	Mon, Jun 6, 2005	1120.00	1123.50	1106.25	1113.25
961	NYSE	FRO	Fri, Jun 3, 2005	1100.00	1117.50	1097.25	1103.75
960	NYSE	FRO	Thu, Jun 2, 2005	1085.50	1103.50	1077.50	1099.50
959	NYSE	FRO	Wed, Jun 1, 2005	1057.50	1075.00	1055.25	1056.25
958	NYSE	FRO	Tue, May 31, 2005	1082.50	1110.00	1070.00	1086.25
957	NYSE	FRO	Fri, May 27, 2005	1107.25	1120.50	1098.75	1108.50
956	NYSE	FRO	Thu, May 26, 2005	1090.00	1114.75	1086.50	1112.00
955	NYSE	FRO	Wed, May 25, 2005	1076.75	1096.25	1070.00	1082.00
954	NYSE	FRO	Tue, May 24, 2005	1056.25	1062.50	1037.50	1057.00
953	NYSE	FRO	Mon, May 23, 2005	1028.75	1054.75	1028.75	1045.75
952	NYSE	FRO	Fri, May 20, 2005	1033.75	1052.50	1031.25	1034.25
951	NYSE	FRO	Thu, May 19, 2005	1032.50	1039.75	1018.75	1029.75
950	NYSE	FRO	Wed, May 18, 2005	1084.00	1092.25	1052.25	1062.50
949	NYSE	FRO	Tue, May 17, 2005	1028.75	1065.25	1025.25	1061.00
948	NYSE	FRO	Mon, May 16, 2005	1018.75	1037.50	1013.00	1035.50
947	NYSE	FRO	Fri, May 13, 2005	1045.00	1052.25	1016.25	1024.75
946	NYSE	FRO	Thu, May 12, 2005	1093.75	1093.75	1030.25	1046.75
945	NYSE	FRO	Wed, May 11, 2005	1108.75	1118.00	1101.75	1103.50
944	NYSE	FRO	Tue, May 10, 2005	1130.25	1150.00	1124.00	1127.50
943	NYSE	FRO	Mon, May 9, 2005	1150.25	1161.25	1137.50	1155.25
942	NYSE	FRO	Fri, May 6, 2005	1143.75	1149.50	1134.00	1148.25
941	NYSE	FRO	Thu, May 5, 2005	1115.00	1140.75	1114.00	1125.00
940	NYSE	FRO	Wed, May 4, 2005	1089.75	1111.00	1076.50	1110.25
939	NYSE	FRO	Tue, May 3, 2005	1119.75	1119.75	1086.75	1093.75
938	NYSE	FRO	Mon, May 2, 2005	1100.25	1132.25	1087.50	1126.00
937	NYSE	FRO	Fri, Apr 29, 2005	1101.25	1110.50	1078.00	1097.75
936	NYSE	FRO	Thu, Apr 28, 2005	1103.50	1104.50	1062.75	1072.50
935	NYSE	FRO	Wed, Apr 27, 2005	1137.75	1142.25	1115.25	1120.00
934	NYSE	FRO	Tue, Apr 26, 2005	1164.75	1172.25	1149.50	1150.00
933	NYSE	FRO	Mon, Apr 25, 2005	1167.75	1199.75	1165.00	1181.50
932	NYSE	FRO	Fri, Apr 22, 2005	1193.75	1208.50	1181.50	1188.00
931	NYSE	FRO	Thu, Apr 21, 2005	1193.50	1215.25	1165.00	1212.00
930	NYSE	FRO	Wed, Apr 20, 2005	1203.25	1237.25	1182.75	1188.50
929	NYSE	FRO	Tue, Apr 19, 2005	1181.75	1225.00	1179.00	1221.75
928	NYSE	FRO	Mon, Apr 18, 2005	1123.75	1175.00	1103.00	1167.25
927	NYSE	FRO	Fri, Apr 15, 2005	1174.00	1187.25	1127.50	1131.25
926	NYSE	FRO	Thu, Apr 14, 2005	1220.75	1226.25	1167.50	1175.00
925	NYSE	FRO	Wed, Apr 13, 2005	1255.75	1260.25	1217.25	1219.25
924	NYSE	FRO	Tue, Apr 12, 2005	1244.75	1255.00	1225.00	1253.75
923	NYSE	FRO	Mon, Apr 11, 2005	1233.75	1237.25	1205.00	1229.00
922	NYSE	FRO	Fri, Apr 8, 2005	1250.00	1252.25	1220.25	1225.50
921	NYSE	FRO	Thu, Apr 7, 2005	1273.00	1281.25	1237.50	1252.50
920	NYSE	FRO	Wed, Apr 6, 2005	1230.00	1255.25	1221.00	1238.00
919	NYSE	FRO	Tue, Apr 5, 2005	1226.50	1227.50	1210.50	1217.00
918	NYSE	FRO	Mon, Apr 4, 2005	1249.50	1254.75	1230.75	1231.75
917	NYSE	FRO	Fri, Apr 1, 2005	1247.50	1274.00	1231.25	1234.75
916	NYSE	FRO	Thu, Mar 31, 2005	1200.00	1244.00	1196.25	1225.00
915	NYSE	FRO	Wed, Mar 30, 2005	1153.75	1161.25	1131.50	1158.75
914	NYSE	FRO	Tue, Mar 29, 2005	1180.00	1192.50	1153.00	1158.50
913	NYSE	FRO	Mon, Mar 28, 2005	1226.25	1227.25	1183.25	1204.50
912	NYSE	FRO	Thu, Mar 24, 2005	1222.50	1238.75	1214.00	1224.00
911	NYSE	FRO	Wed, Mar 23, 2005	1232.25	1238.00	1202.50	1212.25
910	NYSE	FRO	Tue, Mar 22, 2005	1293.00	1310.00	1255.50	1261.00
909	NYSE	FRO	Mon, Mar 21, 2005	1305.00	1306.25	1281.25	1292.50
908	NYSE	FRO	Fri, Mar 18, 2005	1298.75	1301.75	1272.50	1278.50
907	NYSE	FRO	Thu, Mar 17, 2005	1294.50	1316.25	1284.50	1315.50
906	NYSE	FRO	Wed, Mar 16, 2005	1247.50	1257.50	1225.00	1245.00
905	NYSE	FRO	Tue, Mar 15, 2005	1243.75	1262.50	1210.25	1216.75
904	NYSE	FRO	Mon, Mar 14, 2005	1219.75	1223.50	1189.50	1213.75
903	NYSE	FRO	Fri, Mar 11, 2005	1166.00	1203.50	1166.00	1177.50
902	NYSE	FRO	Thu, Mar 10, 2005	1126.25	1129.00	1093.75	1124.75
901	NYSE	FRO	Wed, Mar 9, 2005	1122.25	1180.75	1122.25	1153.75
900	NYSE	FRO	Tue, Mar 8, 2005	1227.50	1228.75	1195.00	1200.00
899	NYSE	FRO	Mon, Mar 7, 2005	1272.50	1272.75	1215.75	1239.25
898	NYSE	FRO	Fri, Mar 4, 2005	1262.50	1293.50	1246.25	1284.75
897	NYSE	FRO	Thu, Mar 3, 2005	1262.50	1262.75	1221.25	1256.25
896	NYSE	FRO	Wed, Mar 2, 2005	1348.00	1385.75	1341.00	1350.50
895	NYSE	FRO	Tue, Mar 1, 2005	1400.00	1400.25	1336.75	1343.75
894	NYSE	FRO	Mon, Feb 28, 2005	1406.25	1449.25	1400.00	1441.50
893	NYSE	FRO	Fri, Feb 25, 2005	1345.00	1398.00	1338.00	1395.00
892	NYSE	FRO	Thu, Feb 24, 2005	1301.25	1331.25	1293.50	1323.00
891	NYSE	FRO	Wed, Feb 23, 2005	1230.00	1279.00	1222.50	1275.00
890	NYSE	FRO	Tue, Feb 22, 2005	1215.00	1237.25	1200.25	1208.50
889	NYSE	FRO	Fri, Feb 18, 2005	1212.50	1219.00	1195.00	1199.75
888	NYSE	FRO	Thu, Feb 17, 2005	1228.75	1247.25	1205.50	1206.50
887	NYSE	FRO	Wed, Feb 16, 2005	1202.50	1225.00	1175.25	1223.00
886	NYSE	FRO	Tue, Feb 15, 2005	1225.00	1236.00	1209.25	1217.50
885	NYSE	FRO	Mon, Feb 14, 2005	1200.00	1203.75	1182.50	1194.75
884	NYSE	FRO	Fri, Feb 11, 2005	1183.50	1187.50	1149.00	1168.25
883	NYSE	FRO	Thu, Feb 10, 2005	1149.50	1176.25	1147.25	1175.25
882	NYSE	FRO	Wed, Feb 9, 2005	1127.00	1164.50	1118.75	1132.50
881	NYSE	FRO	Tue, Feb 8, 2005	1125.50	1140.00	1119.00	1138.25
880	NYSE	FRO	Mon, Feb 7, 2005	1155.00	1166.00	1141.25	1160.00
879	NYSE	FRO	Fri, Feb 4, 2005	1192.00	1212.25	1174.00	1184.75
878	NYSE	FRO	Thu, Feb 3, 2005	1187.25	1242.00	1181.50	1229.25
877	NYSE	FRO	Wed, Feb 2, 2005	1317.50	1353.00	1312.50	1348.75
876	NYSE	FRO	Tue, Feb 1, 2005	1287.50	1301.25	1280.00	1297.50
875	NYSE	FRO	Mon, Jan 31, 2005	1250.00	1282.25	1238.75	1268.75
874	NYSE	FRO	Fri, Jan 28, 2005	1175.00	1225.00	1156.25	1210.00
873	NYSE	FRO	Thu, Jan 27, 2005	1151.25	1180.00	1148.50	1173.75
872	NYSE	FRO	Wed, Jan 26, 2005	1087.50	1125.25	1087.50	1120.75
871	NYSE	FRO	Tue, Jan 25, 2005	1085.25	1103.50	1083.75	1087.50
870	NYSE	FRO	Mon, Jan 24, 2005	1110.00	1112.50	1083.00	1085.00
869	NYSE	FRO	Fri, Jan 21, 2005	1112.50	1137.50	1104.75	1119.50
868	NYSE	FRO	Thu, Jan 20, 2005	1140.00	1153.50	1117.75	1123.75
867	NYSE	FRO	Wed, Jan 19, 2005	1207.50	1220.00	1180.00	1193.00
866	NYSE	FRO	Tue, Jan 18, 2005	1236.25	1237.75	1192.75	1196.75
865	NYSE	FRO	Fri, Jan 14, 2005	1208.25	1223.75	1196.75	1218.75
864	NYSE	FRO	Thu, Jan 13, 2005	1168.75	1212.50	1158.75	1192.25
863	NYSE	FRO	Wed, Jan 12, 2005	1123.00	1154.00	1112.75	1151.50
862	NYSE	FRO	Tue, Jan 11, 2005	1117.50	1129.75	1101.25	1116.75
861	NYSE	FRO	Mon, Jan 10, 2005	1107.00	1127.50	1090.00	1120.50
860	NYSE	FRO	Fri, Jan 7, 2005	1133.00	1134.50	1081.25	1085.00
859	NYSE	FRO	Thu, Jan 6, 2005	1111.75	1124.25	1090.50	1121.50
858	NYSE	FRO	Wed, Jan 5, 2005	1082.25	1093.00	1050.00	1077.50
857	NYSE	FRO	Tue, Jan 4, 2005	1040.00	1087.75	1016.25	1031.00
856	NYSE	FRO	Mon, Jan 3, 2005	1103.25	1103.50	1042.00	1062.00
855	NYSE	FRO	Fri, Dec 31, 2004	1115.50	1131.00	1105.00	1109.00
854	NYSE	FRO	Thu, Dec 30, 2004	1124.75	1130.00	1111.25	1120.50
853	NYSE	FRO	Wed, Dec 29, 2004	1133.25	1148.00	1112.50	1136.50
852	NYSE	FRO	Tue, Dec 28, 2004	1143.75	1195.00	1132.00	1190.75
851	NYSE	FRO	Mon, Dec 27, 2004	1186.75	1187.00	1089.00	1110.00
850	NYSE	FRO	Thu, Dec 23, 2004	1230.00	1232.50	1168.75	1187.75
849	NYSE	FRO	Wed, Dec 22, 2004	1297.00	1309.25	1268.75	1283.75
848	NYSE	FRO	Tue, Dec 21, 2004	1283.25	1310.50	1281.75	1310.00
847	NYSE	FRO	Mon, Dec 20, 2004	1263.00	1278.00	1262.50	1274.00
846	NYSE	FRO	Fri, Dec 17, 2004	1243.75	1266.75	1227.00	1260.00
845	NYSE	FRO	Thu, Dec 16, 2004	1287.75	1309.25	1285.00	1286.50
844	NYSE	FRO	Wed, Dec 15, 2004	1285.00	1338.50	1278.00	1333.75
843	NYSE	FRO	Tue, Dec 14, 2004	1330.00	1345.00	1257.00	1270.75
842	NYSE	FRO	Mon, Dec 13, 2004	1237.50	1334.75	1237.50	1320.25
841	NYSE	FRO	Fri, Dec 10, 2004	1291.25	1292.50	1249.75	1257.75
840	NYSE	FRO	Thu, Dec 9, 2004	1357.50	1362.25	1297.00	1321.25
839	NYSE	FRO	Wed, Dec 8, 2004	1381.25	1407.00	1358.75	1388.50
838	NYSE	FRO	Tue, Dec 7, 2004	1471.25	1472.75	1410.00	1411.25
837	NYSE	FRO	Mon, Dec 6, 2004	1460.50	1465.00	1437.50	1443.00
836	NYSE	FRO	Fri, Dec 3, 2004	1376.25	1439.75	1372.25	1433.75
835	NYSE	FRO	Thu, Dec 2, 2004	1453.25	1457.25	1347.50	1368.75
834	NYSE	FRO	Wed, Dec 1, 2004	1525.00	1529.50	1435.25	1441.25
833	NYSE	FRO	Tue, Nov 30, 2004	1512.50	1524.00	1491.75	1501.25
832	NYSE	FRO	Mon, Nov 29, 2004	1541.25	1558.25	1538.00	1538.25
831	NYSE	FRO	Fri, Nov 26, 2004	1552.25	1605.00	1551.25	1588.25
830	NYSE	FRO	Wed, Nov 24, 2004	1527.50	1555.00	1525.00	1544.75
829	NYSE	FRO	Tue, Nov 23, 2004	1545.00	1561.75	1535.50	1547.75
828	NYSE	FRO	Mon, Nov 22, 2004	1532.50	1572.50	1528.00	1570.00
827	NYSE	FRO	Fri, Nov 19, 2004	1478.75	1497.50	1473.75	1487.00
826	NYSE	FRO	Thu, Nov 18, 2004	1472.00	1481.25	1460.00	1467.50
825	NYSE	FRO	Wed, Nov 17, 2004	1451.25	1489.50	1447.75	1485.00
824	NYSE	FRO	Tue, Nov 16, 2004	1433.75	1449.00	1421.75	1435.00
823	NYSE	FRO	Mon, Nov 15, 2004	1475.00	1504.00	1456.50	1456.50
822	NYSE	FRO	Fri, Nov 12, 2004	1440.50	1461.25	1414.25	1458.75
821	NYSE	FRO	Thu, Nov 11, 2004	1393.75	1445.00	1393.75	1445.00
820	NYSE	FRO	Wed, Nov 10, 2004	1359.50	1387.00	1354.50	1385.00
819	NYSE	FRO	Tue, Nov 9, 2004	1338.25	1348.75	1325.00	1342.50
818	NYSE	FRO	Mon, Nov 8, 2004	1328.75	1332.25	1306.25	1325.00
817	NYSE	FRO	Fri, Nov 5, 2004	1318.75	1318.75	1279.50	1285.75
816	NYSE	FRO	Thu, Nov 4, 2004	1271.25	1300.00	1247.75	1283.75
815	NYSE	FRO	Wed, Nov 3, 2004	1277.25	1283.75	1240.75	1252.00
814	NYSE	FRO	Tue, Nov 2, 2004	1230.50	1236.50	1207.25	1211.00
813	NYSE	FRO	Mon, Nov 1, 2004	1252.00	1284.25	1230.00	1241.25
812	NYSE	FRO	Fri, Oct 29, 2004	1232.75	1258.75	1228.50	1252.00
811	NYSE	FRO	Thu, Oct 28, 2004	1210.00	1251.50	1203.25	1232.50
810	NYSE	FRO	Wed, Oct 27, 2004	1325.00	1329.00	1255.00	1258.25
809	NYSE	FRO	Tue, Oct 26, 2004	1305.00	1339.25	1288.25	1338.50
808	NYSE	FRO	Mon, Oct 25, 2004	1321.00	1321.25	1292.50	1309.50
807	NYSE	FRO	Fri, Oct 22, 2004	1326.00	1343.25	1302.50	1310.50
806	NYSE	FRO	Thu, Oct 21, 2004	1287.50	1293.75	1272.00	1292.75
805	NYSE	FRO	Wed, Oct 20, 2004	1183.75	1240.25	1183.75	1235.25
804	NYSE	FRO	Tue, Oct 19, 2004	1216.75	1220.75	1188.75	1201.50
803	NYSE	FRO	Mon, Oct 18, 2004	1237.50	1250.00	1224.25	1231.00
802	NYSE	FRO	Fri, Oct 15, 2004	1203.75	1230.00	1193.00	1224.50
801	NYSE	FRO	Thu, Oct 14, 2004	1121.75	1208.75	1120.00	1195.00
800	NYSE	FRO	Wed, Oct 13, 2004	1208.75	1209.00	1120.75	1162.00
799	NYSE	FRO	Tue, Oct 12, 2004	1229.00	1242.50	1180.25	1215.25
798	NYSE	FRO	Mon, Oct 11, 2004	1352.50	1352.75	1306.75	1310.50
797	NYSE	FRO	Fri, Oct 8, 2004	1321.75	1372.25	1312.50	1363.75
796	NYSE	FRO	Thu, Oct 7, 2004	1359.75	1360.75	1318.75	1326.75
795	NYSE	FRO	Wed, Oct 6, 2004	1328.75	1355.00	1314.50	1352.50
794	NYSE	FRO	Tue, Oct 5, 2004	1293.50	1324.75	1282.50	1308.50
793	NYSE	FRO	Mon, Oct 4, 2004	1225.00	1274.50	1224.75	1265.00
792	NYSE	FRO	Fri, Oct 1, 2004	1187.50	1203.00	1183.75	1202.50
791	NYSE	FRO	Thu, Sep 30, 2004	1165.25	1183.75	1165.25	1179.75
790	NYSE	FRO	Wed, Sep 29, 2004	1152.75	1160.00	1140.25	1156.00
789	NYSE	FRO	Tue, Sep 28, 2004	1181.00	1185.00	1112.50	1150.50
788	NYSE	FRO	Mon, Sep 27, 2004	1177.50	1186.75	1162.75	1177.50
787	NYSE	FRO	Fri, Sep 24, 2004	1140.25	1156.25	1137.50	1150.00
786	NYSE	FRO	Thu, Sep 23, 2004	1122.50	1125.75	1105.50	1117.25
785	NYSE	FRO	Wed, Sep 22, 2004	1096.25	1108.50	1087.50	1107.00
784	NYSE	FRO	Tue, Sep 21, 2004	1086.00	1097.00	1071.50	1096.25
783	NYSE	FRO	Mon, Sep 20, 2004	1036.25	1061.25	1034.50	1052.75
782	NYSE	FRO	Fri, Sep 17, 2004	1013.75	1033.25	1012.50	1031.50
781	NYSE	FRO	Thu, Sep 16, 2004	1012.50	1023.25	1006.50	1015.50
780	NYSE	FRO	Wed, Sep 15, 2004	989.50	1013.50	988.25	1006.00
779	NYSE	FRO	Tue, Sep 14, 2004	983.00	991.00	977.25	988.25
778	NYSE	FRO	Mon, Sep 13, 2004	985.50	1000.75	967.00	997.50
777	NYSE	FRO	Fri, Sep 10, 2004	1016.25	1021.50	971.75	974.75
776	NYSE	FRO	Thu, Sep 9, 2004	967.25	990.00	962.75	990.00
775	NYSE	FRO	Wed, Sep 8, 2004	982.25	987.25	963.75	980.50
774	NYSE	FRO	Tue, Sep 7, 2004	1012.25	1027.50	1006.25	1022.50
773	NYSE	FRO	Fri, Sep 3, 2004	987.50	992.75	982.00	986.50
772	NYSE	FRO	Thu, Sep 2, 2004	996.25	997.50	979.50	988.75
771	NYSE	FRO	Wed, Sep 1, 2004	953.50	969.75	952.75	963.75
770	NYSE	FRO	Tue, Aug 31, 2004	926.00	941.50	920.00	940.50
769	NYSE	FRO	Mon, Aug 30, 2004	936.50	942.00	926.25	928.00
768	NYSE	FRO	Fri, Aug 27, 2004	950.00	959.75	950.00	950.00
767	NYSE	FRO	Thu, Aug 26, 2004	962.00	962.25	938.75	948.75
766	NYSE	FRO	Wed, Aug 25, 2004	994.50	997.00	983.50	990.25
765	NYSE	FRO	Tue, Aug 24, 2004	979.50	987.50	977.00	982.75
764	NYSE	FRO	Mon, Aug 23, 2004	1007.50	1013.50	989.75	991.25
763	NYSE	FRO	Fri, Aug 20, 2004	996.50	1008.00	992.50	1001.25
762	NYSE	FRO	Thu, Aug 19, 2004	976.00	1018.75	976.00	994.25
761	NYSE	FRO	Wed, Aug 18, 2004	957.00	962.25	942.50	962.25
760	NYSE	FRO	Tue, Aug 17, 2004	960.25	972.50	945.50	945.50
759	NYSE	FRO	Mon, Aug 16, 2004	940.00	952.75	935.25	952.75
758	NYSE	FRO	Fri, Aug 13, 2004	928.00	928.75	909.00	917.75
757	NYSE	FRO	Thu, Aug 12, 2004	907.50	912.50	887.50	887.50
756	NYSE	FRO	Wed, Aug 11, 2004	900.00	914.75	891.50	914.50
755	NYSE	FRO	Tue, Aug 10, 2004	901.25	914.75	896.75	908.25
754	NYSE	FRO	Mon, Aug 9, 2004	893.75	911.00	885.50	899.25
753	NYSE	FRO	Fri, Aug 6, 2004	892.50	896.25	856.25	862.00
752	NYSE	FRO	Thu, Aug 5, 2004	915.25	920.00	876.25	881.25
751	NYSE	FRO	Wed, Aug 4, 2004	915.00	925.00	905.00	905.25
750	NYSE	FRO	Tue, Aug 3, 2004	932.50	932.75	892.50	917.25
749	NYSE	FRO	Mon, Aug 2, 2004	950.00	958.00	936.25	945.25
748	NYSE	FRO	Fri, Jul 30, 2004	957.50	968.75	955.50	958.75
747	NYSE	FRO	Thu, Jul 29, 2004	932.50	955.25	932.50	950.50
746	NYSE	FRO	Wed, Jul 28, 2004	925.25	953.50	923.00	950.75
745	NYSE	FRO	Tue, Jul 27, 2004	893.25	922.00	893.25	918.75
744	NYSE	FRO	Mon, Jul 26, 2004	925.00	930.00	893.75	895.75
743	NYSE	FRO	Fri, Jul 23, 2004	910.00	930.00	908.75	923.75
742	NYSE	FRO	Thu, Jul 22, 2004	940.25	943.50	900.00	917.00
741	NYSE	FRO	Wed, Jul 21, 2004	966.00	978.75	946.50	950.00
740	NYSE	FRO	Tue, Jul 20, 2004	926.25	947.50	922.75	946.50
739	NYSE	FRO	Mon, Jul 19, 2004	922.75	937.50	916.25	933.25
738	NYSE	FRO	Fri, Jul 16, 2004	953.75	955.50	930.00	934.25
737	NYSE	FRO	Thu, Jul 15, 2004	929.50	944.75	921.50	929.75
736	NYSE	FRO	Wed, Jul 14, 2004	875.00	922.50	865.00	907.00
735	NYSE	FRO	Tue, Jul 13, 2004	900.00	907.50	889.75	889.75
734	NYSE	FRO	Mon, Jul 12, 2004	969.50	977.50	920.00	935.00
733	NYSE	FRO	Fri, Jul 9, 2004	978.25	994.75	975.00	990.00
732	NYSE	FRO	Thu, Jul 8, 2004	929.50	941.25	929.50	932.50
731	NYSE	FRO	Wed, Jul 7, 2004	902.50	923.50	901.00	916.00
730	NYSE	FRO	Tue, Jul 6, 2004	874.75	887.50	869.00	882.75
729	NYSE	FRO	Fri, Jul 2, 2004	863.50	865.00	851.00	854.50
728	NYSE	FRO	Thu, Jul 1, 2004	861.50	879.75	861.50	866.75
727	NYSE	FRO	Wed, Jun 30, 2004	859.50	865.00	850.00	862.75
726	NYSE	FRO	Tue, Jun 29, 2004	852.50	860.00	845.25	850.00
725	NYSE	FRO	Mon, Jun 28, 2004	837.25	846.25	835.00	842.25
724	NYSE	FRO	Fri, Jun 25, 2004	809.75	824.25	809.75	821.00
723	NYSE	FRO	Thu, Jun 24, 2004	800.00	810.00	795.25	796.00
722	NYSE	FRO	Wed, Jun 23, 2004	777.50	797.50	777.50	794.25
721	NYSE	FRO	Tue, Jun 22, 2004	769.25	776.75	760.00	772.50
720	NYSE	FRO	Mon, Jun 21, 2004	791.25	804.75	784.25	790.25
719	NYSE	FRO	Fri, Jun 18, 2004	811.50	824.50	802.50	815.50
718	NYSE	FRO	Thu, Jun 17, 2004	783.75	814.75	777.50	812.75
717	NYSE	FRO	Wed, Jun 16, 2004	981.50	1003.25	981.25	1000.50
716	NYSE	FRO	Tue, Jun 15, 2004	946.75	966.25	946.75	961.25
715	NYSE	FRO	Mon, Jun 14, 2004	946.25	954.50	939.50	943.75
714	NYSE	FRO	Thu, Jun 10, 2004	952.50	963.75	952.00	952.50
713	NYSE	FRO	Wed, Jun 9, 2004	987.50	992.50	957.50	961.25
712	NYSE	FRO	Tue, Jun 8, 2004	973.50	993.75	973.50	987.00
711	NYSE	FRO	Mon, Jun 7, 2004	955.00	974.75	955.00	973.50
710	NYSE	FRO	Fri, Jun 4, 2004	972.25	972.25	952.50	961.25
709	NYSE	FRO	Thu, Jun 3, 2004	925.00	980.00	925.00	967.25
708	NYSE	FRO	Wed, Jun 2, 2004	965.00	965.75	915.00	920.00
707	NYSE	FRO	Tue, Jun 1, 2004	912.50	948.00	906.75	943.75
706	NYSE	FRO	Fri, May 28, 2004	877.50	884.25	867.50	880.50
705	NYSE	FRO	Thu, May 27, 2004	847.50	858.50	842.25	857.00
704	NYSE	FRO	Wed, May 26, 2004	843.50	843.75	830.00	836.00
703	NYSE	FRO	Tue, May 25, 2004	831.25	846.00	827.50	841.00
702	NYSE	FRO	Mon, May 24, 2004	822.50	837.50	814.00	817.25
701	NYSE	FRO	Fri, May 21, 2004	805.00	808.50	794.50	804.00
700	NYSE	FRO	Thu, May 20, 2004	798.25	805.00	790.50	790.75
699	NYSE	FRO	Wed, May 19, 2004	785.00	804.50	785.00	797.25
698	NYSE	FRO	Tue, May 18, 2004	756.75	768.75	743.75	765.50
697	NYSE	FRO	Mon, May 17, 2004	762.75	767.50	753.75	757.50
696	NYSE	FRO	Fri, May 14, 2004	746.00	764.75	745.75	757.00
695	NYSE	FRO	Thu, May 13, 2004	718.75	733.75	716.25	733.00
694	NYSE	FRO	Wed, May 12, 2004	692.25	694.75	670.00	690.25
693	NYSE	FRO	Tue, May 11, 2004	677.50	677.50	662.50	670.00
692	NYSE	FRO	Mon, May 10, 2004	653.75	653.75	609.00	638.50
691	NYSE	FRO	Fri, May 7, 2004	673.75	681.00	668.50	669.50
690	NYSE	FRO	Thu, May 6, 2004	696.50	696.50	678.75	691.25
689	NYSE	FRO	Wed, May 5, 2004	708.00	708.25	690.00	690.00
688	NYSE	FRO	Tue, May 4, 2004	694.00	695.50	680.25	687.50
687	NYSE	FRO	Mon, May 3, 2004	649.25	656.25	635.50	655.75
686	NYSE	FRO	Fri, Apr 30, 2004	648.00	658.75	631.25	636.25
685	NYSE	FRO	Thu, Apr 29, 2004	671.00	687.25	633.50	648.50
684	NYSE	FRO	Wed, Apr 28, 2004	700.00	703.25	680.25	680.25
683	NYSE	FRO	Tue, Apr 27, 2004	735.25	738.75	725.00	728.25
682	NYSE	FRO	Mon, Apr 26, 2004	747.00	765.75	745.25	749.00
681	NYSE	FRO	Fri, Apr 23, 2004	739.25	751.75	739.00	744.50
680	NYSE	FRO	Thu, Apr 22, 2004	729.75	747.25	729.75	745.00
679	NYSE	FRO	Wed, Apr 21, 2004	738.25	740.75	725.25	737.00
678	NYSE	FRO	Tue, Apr 20, 2004	752.50	767.50	751.75	752.00
677	NYSE	FRO	Mon, Apr 19, 2004	703.75	725.50	703.75	725.00
676	NYSE	FRO	Fri, Apr 16, 2004	706.25	715.25	705.75	712.00
675	NYSE	FRO	Thu, Apr 15, 2004	715.75	724.25	696.25	706.25
674	NYSE	FRO	Wed, Apr 14, 2004	711.25	718.75	700.00	711.75
673	NYSE	FRO	Tue, Apr 13, 2004	761.25	766.25	722.50	723.75
672	NYSE	FRO	Mon, Apr 12, 2004	746.25	755.00	740.50	755.00
671	NYSE	FRO	Thu, Apr 8, 2004	752.50	755.50	741.25	745.00
670	NYSE	FRO	Wed, Apr 7, 2004	752.50	756.25	740.25	750.00
669	NYSE	FRO	Tue, Apr 6, 2004	750.00	761.25	743.75	756.50
668	NYSE	FRO	Mon, Apr 5, 2004	765.00	777.50	765.00	768.00
667	NYSE	FRO	Fri, Apr 2, 2004	750.50	761.50	746.50	760.00
666	NYSE	FRO	Thu, Apr 1, 2004	741.75	742.25	735.00	735.00
665	NYSE	FRO	Wed, Mar 31, 2004	711.25	723.75	711.25	721.25
664	NYSE	FRO	Tue, Mar 30, 2004	705.50	718.50	702.50	715.25
663	NYSE	FRO	Mon, Mar 29, 2004	702.50	715.75	702.50	715.50
662	NYSE	FRO	Fri, Mar 26, 2004	669.25	684.50	669.25	684.25
661	NYSE	FRO	Thu, Mar 25, 2004	675.00	684.25	670.50	678.75
660	NYSE	FRO	Wed, Mar 24, 2004	673.50	683.50	670.00	671.50
659	NYSE	FRO	Tue, Mar 23, 2004	650.50	666.00	645.00	661.00
658	NYSE	FRO	Mon, Mar 22, 2004	666.50	666.50	627.50	651.00
657	NYSE	FRO	Fri, Mar 19, 2004	696.25	702.25	687.50	691.75
656	NYSE	FRO	Thu, Mar 18, 2004	729.00	730.00	715.00	722.00
655	NYSE	FRO	Wed, Mar 17, 2004	723.00	740.00	720.00	734.75
654	NYSE	FRO	Tue, Mar 16, 2004	732.25	746.00	727.50	738.75
653	NYSE	FRO	Mon, Mar 15, 2004	713.00	724.75	706.25	708.50
652	NYSE	FRO	Fri, Mar 12, 2004	737.50	750.00	736.25	749.50
651	NYSE	FRO	Thu, Mar 11, 2004	721.50	750.00	715.00	732.00
650	NYSE	FRO	Wed, Mar 10, 2004	775.00	796.75	755.00	755.50
649	NYSE	FRO	Tue, Mar 9, 2004	890.00	897.25	878.75	881.25
648	NYSE	FRO	Mon, Mar 8, 2004	873.75	890.75	873.75	877.50
647	NYSE	FRO	Fri, Mar 5, 2004	842.50	850.00	841.25	846.25
646	NYSE	FRO	Thu, Mar 4, 2004	824.75	838.00	824.25	824.25
645	NYSE	FRO	Wed, Mar 3, 2004	831.25	834.25	810.00	817.25
644	NYSE	FRO	Tue, Mar 2, 2004	827.50	857.50	827.50	848.00
643	NYSE	FRO	Mon, Mar 1, 2004	817.50	820.00	808.75	813.50
642	NYSE	FRO	Fri, Feb 27, 2004	800.00	811.25	795.00	811.25
641	NYSE	FRO	Thu, Feb 26, 2004	766.00	777.00	762.50	773.75
640	NYSE	FRO	Wed, Feb 25, 2004	767.50	769.50	761.25	768.50
639	NYSE	FRO	Tue, Feb 24, 2004	761.25	770.25	752.50	763.25
638	NYSE	FRO	Mon, Feb 23, 2004	785.00	793.75	775.00	775.50
637	NYSE	FRO	Fri, Feb 20, 2004	773.50	774.75	760.00	767.50
636	NYSE	FRO	Thu, Feb 19, 2004	766.25	767.50	752.75	758.75
635	NYSE	FRO	Wed, Feb 18, 2004	777.50	777.75	756.50	757.00
634	NYSE	FRO	Tue, Feb 17, 2004	758.75	762.50	753.50	757.50
633	NYSE	FRO	Fri, Feb 13, 2004	760.00	760.00	728.75	737.25
632	NYSE	FRO	Thu, Feb 12, 2004	756.25	781.00	756.25	775.50
631	NYSE	FRO	Wed, Feb 11, 2004	745.00	771.25	744.00	764.25
630	NYSE	FRO	Tue, Feb 10, 2004	745.00	745.00	730.50	740.25
629	NYSE	FRO	Mon, Feb 9, 2004	750.00	761.75	747.50	759.00
628	NYSE	FRO	Fri, Feb 6, 2004	733.75	739.50	731.25	739.50
627	NYSE	FRO	Thu, Feb 5, 2004	730.00	736.75	726.75	729.50
626	NYSE	FRO	Wed, Feb 4, 2004	736.00	736.00	718.75	721.50
625	NYSE	FRO	Tue, Feb 3, 2004	742.00	743.50	730.00	736.75
624	NYSE	FRO	Mon, Feb 2, 2004	742.75	746.50	730.25	730.25
623	NYSE	FRO	Fri, Jan 30, 2004	722.50	733.75	721.75	733.75
622	NYSE	FRO	Thu, Jan 29, 2004	711.25	715.00	688.00	694.25
621	NYSE	FRO	Wed, Jan 28, 2004	763.75	763.75	734.50	736.75
620	NYSE	FRO	Tue, Jan 27, 2004	762.50	780.00	762.50	774.00
619	NYSE	FRO	Mon, Jan 26, 2004	772.75	774.00	762.50	767.50
618	NYSE	FRO	Fri, Jan 23, 2004	768.75	782.50	765.00	770.00
617	NYSE	FRO	Thu, Jan 22, 2004	759.25	763.50	750.50	750.50
616	NYSE	FRO	Wed, Jan 21, 2004	754.00	762.00	747.75	760.50
615	NYSE	FRO	Tue, Jan 20, 2004	756.50	767.50	753.50	762.00
614	NYSE	FRO	Fri, Jan 16, 2004	740.00	748.75	730.25	746.25
613	NYSE	FRO	Thu, Jan 15, 2004	754.75	754.75	744.00	746.50
612	NYSE	FRO	Wed, Jan 14, 2004	737.50	741.50	730.75	741.50
611	NYSE	FRO	Tue, Jan 13, 2004	730.00	732.50	723.75	727.00
610	NYSE	FRO	Mon, Jan 12, 2004	716.75	729.00	700.00	711.25
609	NYSE	FRO	Fri, Jan 9, 2004	682.50	693.25	672.50	672.50
608	NYSE	FRO	Thu, Jan 8, 2004	682.50	691.25	670.75	691.25
607	NYSE	FRO	Wed, Jan 7, 2004	671.25	675.00	660.00	667.50
606	NYSE	FRO	Tue, Jan 6, 2004	640.75	652.00	637.50	644.25
605	NYSE	FRO	Mon, Jan 5, 2004	651.25	669.75	651.25	668.50
604	NYSE	FRO	Fri, Jan 2, 2004	644.25	655.00	644.25	648.50
603	NYSE	FRO	Wed, Dec 31, 2003	638.75	640.00	635.25	636.75
602	NYSE	FRO	Tue, Dec 30, 2003	635.00	647.50	633.00	641.00
601	NYSE	FRO	Mon, Dec 29, 2003	679.50	680.00	660.00	663.75
600	NYSE	FRO	Fri, Dec 26, 2003	676.25	692.25	676.25	685.00
599	NYSE	FRO	Wed, Dec 24, 2003	655.00	673.00	653.25	672.25
598	NYSE	FRO	Tue, Dec 23, 2003	652.50	659.75	648.75	655.00
597	NYSE	FRO	Mon, Dec 22, 2003	655.25	666.25	646.25	652.50
596	NYSE	FRO	Fri, Dec 19, 2003	661.25	675.00	658.75	658.75
595	NYSE	FRO	Thu, Dec 18, 2003	654.00	666.00	654.00	665.75
594	NYSE	FRO	Wed, Dec 17, 2003	628.50	641.25	624.25	637.25
593	NYSE	FRO	Tue, Dec 16, 2003	624.25	635.00	619.00	634.50
592	NYSE	FRO	Mon, Dec 15, 2003	629.50	632.50	617.50	618.75
591	NYSE	FRO	Fri, Dec 12, 2003	595.00	607.50	595.00	605.50
590	NYSE	FRO	Thu, Dec 11, 2003	602.50	615.00	597.25	612.50
589	NYSE	FRO	Wed, Dec 10, 2003	627.50	631.00	608.25	616.50
588	NYSE	FRO	Tue, Dec 9, 2003	606.00	630.00	606.00	623.75
587	NYSE	FRO	Mon, Dec 8, 2003	581.50	604.50	575.00	603.75
586	NYSE	FRO	Fri, Dec 5, 2003	580.00	597.00	580.00	589.00
585	NYSE	FRO	Thu, Dec 4, 2003	550.00	570.00	547.50	565.25
584	NYSE	FRO	Wed, Dec 3, 2003	527.00	527.25	518.25	518.25
583	NYSE	FRO	Tue, Dec 2, 2003	518.00	528.25	517.50	526.75
582	NYSE	FRO	Mon, Dec 1, 2003	525.00	528.25	516.25	523.00
581	NYSE	FRO	Fri, Nov 28, 2003	530.00	530.00	525.00	530.00
580	NYSE	FRO	Wed, Nov 26, 2003	537.50	546.00	537.50	542.50
579	NYSE	FRO	Tue, Nov 25, 2003	535.25	537.00	534.75	536.00
578	NYSE	FRO	Mon, Nov 24, 2003	527.75	528.25	525.50	526.75
577	NYSE	FRO	Fri, Nov 21, 2003	527.50	528.75	523.50	528.50
576	NYSE	FRO	Thu, Nov 20, 2003	533.75	535.00	527.50	527.50
575	NYSE	FRO	Wed, Nov 19, 2003	528.75	536.75	528.75	535.00
574	NYSE	FRO	Tue, Nov 18, 2003	520.00	528.75	516.75	526.25
573	NYSE	FRO	Mon, Nov 17, 2003	528.75	532.25	520.00	527.75
572	NYSE	FRO	Fri, Nov 14, 2003	528.75	540.25	525.50	534.50
571	NYSE	FRO	Thu, Nov 13, 2003	515.75	528.50	513.00	518.75
570	NYSE	FRO	Wed, Nov 12, 2003	497.50	500.00	496.25	500.00
569	NYSE	FRO	Tue, Nov 11, 2003	494.50	499.00	491.25	492.25
568	NYSE	FRO	Mon, Nov 10, 2003	507.25	509.00	503.75	506.50
567	NYSE	FRO	Fri, Nov 7, 2003	496.00	509.00	496.00	507.25
566	NYSE	FRO	Thu, Nov 6, 2003	507.50	515.00	507.00	512.75
565	NYSE	FRO	Wed, Nov 5, 2003	504.75	511.25	501.25	505.50
564	NYSE	FRO	Tue, Nov 4, 2003	500.00	507.50	498.75	505.00
563	NYSE	FRO	Mon, Nov 3, 2003	486.75	490.50	481.25	488.25
562	NYSE	FRO	Fri, Oct 31, 2003	486.50	488.75	480.75	483.50
561	NYSE	FRO	Thu, Oct 30, 2003	465.50	468.00	461.50	465.75
560	NYSE	FRO	Wed, Oct 29, 2003	465.00	465.00	455.25	456.25
559	NYSE	FRO	Tue, Oct 28, 2003	474.25	474.75	464.00	467.00
558	NYSE	FRO	Mon, Oct 27, 2003	473.75	475.50	472.00	475.00
557	NYSE	FRO	Fri, Oct 24, 2003	458.50	463.25	455.00	458.25
556	NYSE	FRO	Thu, Oct 23, 2003	436.00	439.50	429.00	439.50
555	NYSE	FRO	Wed, Oct 22, 2003	438.75	439.25	431.25	435.75
554	NYSE	FRO	Tue, Oct 21, 2003	438.50	442.75	436.75	438.50
553	NYSE	FRO	Mon, Oct 20, 2003	439.25	439.75	434.50	436.25
552	NYSE	FRO	Fri, Oct 17, 2003	441.50	446.25	437.75	442.00
551	NYSE	FRO	Thu, Oct 16, 2003	437.50	437.50	431.75	431.75
550	NYSE	FRO	Wed, Oct 15, 2003	443.75	446.25	432.00	433.75
549	NYSE	FRO	Tue, Oct 14, 2003	429.75	434.25	427.50	431.50
548	NYSE	FRO	Mon, Oct 13, 2003	427.50	439.00	425.00	431.75
547	NYSE	FRO	Fri, Oct 10, 2003	431.75	436.25	428.00	435.50
546	NYSE	FRO	Thu, Oct 9, 2003	420.50	422.50	415.75	421.25
545	NYSE	FRO	Wed, Oct 8, 2003	437.50	439.00	423.75	429.50
544	NYSE	FRO	Tue, Oct 7, 2003	442.75	442.75	426.25	434.50
543	NYSE	FRO	Mon, Oct 6, 2003	427.00	437.00	424.50	436.50
542	NYSE	FRO	Fri, Oct 3, 2003	425.00	427.25	417.50	418.75
541	NYSE	FRO	Thu, Oct 2, 2003	397.00	411.00	397.00	410.00
540	NYSE	FRO	Wed, Oct 1, 2003	396.00	398.75	386.75	397.50
539	NYSE	FRO	Tue, Sep 30, 2003	423.75	432.00	418.50	418.75
538	NYSE	FRO	Mon, Sep 29, 2003	436.00	442.50	430.00	442.25
537	NYSE	FRO	Fri, Sep 26, 2003	423.75	425.00	417.00	424.00
536	NYSE	FRO	Thu, Sep 25, 2003	422.50	425.00	412.50	412.75
535	NYSE	FRO	Wed, Sep 24, 2003	448.50	449.50	433.75	438.00
534	NYSE	FRO	Tue, Sep 23, 2003	467.50	476.75	467.00	470.25
533	NYSE	FRO	Mon, Sep 22, 2003	466.25	468.00	452.50	465.25
532	NYSE	FRO	Fri, Sep 19, 2003	479.00	480.75	475.00	476.25
531	NYSE	FRO	Thu, Sep 18, 2003	483.50	484.00	471.25	477.50
530	NYSE	FRO	Wed, Sep 17, 2003	493.75	497.25	490.50	493.50
529	NYSE	FRO	Tue, Sep 16, 2003	487.50	494.75	485.00	490.25
528	NYSE	FRO	Mon, Sep 15, 2003	480.00	489.25	480.00	481.25
527	NYSE	FRO	Fri, Sep 12, 2003	461.25	474.25	459.50	467.00
526	NYSE	FRO	Thu, Sep 11, 2003	459.00	461.25	450.00	453.75
525	NYSE	FRO	Wed, Sep 10, 2003	468.25	469.00	453.75	454.25
524	NYSE	FRO	Tue, Sep 9, 2003	482.50	487.50	477.25	480.00
523	NYSE	FRO	Mon, Sep 8, 2003	481.25	486.25	478.75	482.50
522	NYSE	FRO	Fri, Sep 5, 2003	475.00	486.50	475.00	478.75
521	NYSE	FRO	Thu, Sep 4, 2003	450.00	462.50	447.50	462.50
520	NYSE	FRO	Wed, Sep 3, 2003	435.25	442.50	431.25	439.75
519	NYSE	FRO	Tue, Sep 2, 2003	439.25	439.75	427.50	434.00
518	NYSE	FRO	Fri, Aug 29, 2003	408.75	416.75	408.75	415.00
517	NYSE	FRO	Thu, Aug 28, 2003	395.00	397.50	390.75	396.75
516	NYSE	FRO	Wed, Aug 27, 2003	390.00	391.75	388.00	389.25
515	NYSE	FRO	Tue, Aug 26, 2003	386.25	390.00	386.25	387.50
514	NYSE	FRO	Mon, Aug 25, 2003	387.75	393.00	385.25	386.75
513	NYSE	FRO	Fri, Aug 22, 2003	391.25	395.00	390.50	391.50
512	NYSE	FRO	Thu, Aug 21, 2003	378.75	392.25	375.75	389.25
511	NYSE	FRO	Wed, Aug 20, 2003	358.75	363.25	358.75	360.00
510	NYSE	FRO	Tue, Aug 19, 2003	367.75	368.50	363.25	366.00
509	NYSE	FRO	Mon, Aug 18, 2003	366.50	373.75	365.00	370.00
508	NYSE	FRO	Fri, Aug 15, 2003	353.75	358.75	353.75	357.00
507	NYSE	FRO	Thu, Aug 14, 2003	347.00	356.75	347.00	352.25
506	NYSE	FRO	Wed, Aug 13, 2003	373.75	386.25	371.25	381.75
505	NYSE	FRO	Tue, Aug 12, 2003	389.50	398.75	387.75	397.75
504	NYSE	FRO	Mon, Aug 11, 2003	395.25	403.50	395.25	398.75
503	NYSE	FRO	Fri, Aug 8, 2003	388.50	395.00	386.25	394.50
502	NYSE	FRO	Thu, Aug 7, 2003	382.75	391.00	378.25	388.00
501	NYSE	FRO	Wed, Aug 6, 2003	401.75	402.00	395.00	399.25
500	NYSE	FRO	Tue, Aug 5, 2003	417.00	417.00	403.00	403.00
499	NYSE	FRO	Mon, Aug 4, 2003	433.25	433.25	418.75	425.00
498	NYSE	FRO	Fri, Aug 1, 2003	393.75	404.00	392.50	397.25
497	NYSE	FRO	Thu, Jul 31, 2003	378.00	388.00	378.00	386.50
496	NYSE	FRO	Wed, Jul 30, 2003	375.00	377.50	370.00	372.50
495	NYSE	FRO	Tue, Jul 29, 2003	380.00	382.50	378.25	379.75
494	NYSE	FRO	Mon, Jul 28, 2003	380.00	383.50	376.50	380.00
493	NYSE	FRO	Fri, Jul 25, 2003	378.50	381.25	376.00	380.00
492	NYSE	FRO	Thu, Jul 24, 2003	386.25	386.25	377.25	378.50
491	NYSE	FRO	Wed, Jul 23, 2003	368.75	370.00	364.00	368.50
490	NYSE	FRO	Tue, Jul 22, 2003	358.75	361.75	354.00	359.25
489	NYSE	FRO	Mon, Jul 21, 2003	363.00	365.00	359.00	359.25
488	NYSE	FRO	Fri, Jul 18, 2003	352.00	367.25	352.00	367.25
487	NYSE	FRO	Thu, Jul 17, 2003	353.75	354.50	350.00	350.50
486	NYSE	FRO	Wed, Jul 16, 2003	367.25	367.25	357.25	359.00
485	NYSE	FRO	Tue, Jul 15, 2003	370.75	375.00	368.75	370.00
484	NYSE	FRO	Mon, Jul 14, 2003	353.50	357.75	353.25	357.75
483	NYSE	FRO	Fri, Jul 11, 2003	340.00	347.00	340.00	345.50
482	NYSE	FRO	Thu, Jul 10, 2003	336.75	342.25	335.00	340.25
481	NYSE	FRO	Wed, Jul 9, 2003	338.25	347.50	338.25	344.50
480	NYSE	FRO	Tue, Jul 8, 2003	343.75	351.25	343.75	350.00
479	NYSE	FRO	Mon, Jul 7, 2003	344.75	350.25	340.00	345.00
478	NYSE	FRO	Thu, Jul 3, 2003	358.50	360.25	356.50	357.00
477	NYSE	FRO	Wed, Jul 2, 2003	367.00	372.50	366.25	370.00
476	NYSE	FRO	Tue, Jul 1, 2003	356.00	364.75	352.00	364.50
475	NYSE	FRO	Mon, Jun 30, 2003	354.75	359.00	350.00	355.50
474	NYSE	FRO	Fri, Jun 27, 2003	361.75	366.25	359.00	359.00
473	NYSE	FRO	Thu, Jun 26, 2003	356.25	362.50	355.25	361.75
472	NYSE	FRO	Wed, Jun 25, 2003	349.50	355.75	348.75	352.25
471	NYSE	FRO	Tue, Jun 24, 2003	339.00	350.50	339.00	350.00
470	NYSE	FRO	Mon, Jun 23, 2003	339.75	349.25	335.50	345.50
469	NYSE	FRO	Fri, Jun 20, 2003	373.75	380.00	370.25	375.00
468	NYSE	FRO	Thu, Jun 19, 2003	385.00	390.00	380.00	385.50
467	NYSE	FRO	Wed, Jun 18, 2003	415.00	421.25	412.50	416.25
466	NYSE	FRO	Tue, Jun 17, 2003	408.00	413.75	402.50	407.75
465	NYSE	FRO	Mon, Jun 16, 2003	396.50	396.50	390.50	391.75
464	NYSE	FRO	Fri, Jun 13, 2003	401.00	402.50	394.75	398.75
463	NYSE	FRO	Thu, Jun 12, 2003	403.75	407.00	401.25	405.25
462	NYSE	FRO	Wed, Jun 11, 2003	389.50	400.00	387.00	394.50
461	NYSE	FRO	Tue, Jun 10, 2003	375.75	388.75	373.75	386.00
460	NYSE	FRO	Mon, Jun 9, 2003	385.00	388.75	383.25	387.00
459	NYSE	FRO	Fri, Jun 6, 2003	382.75	385.00	382.50	383.00
458	NYSE	FRO	Thu, Jun 5, 2003	372.00	382.00	371.50	382.00
457	NYSE	FRO	Wed, Jun 4, 2003	370.25	372.50	368.75	371.25
456	NYSE	FRO	Tue, Jun 3, 2003	368.25	368.25	363.75	366.25
455	NYSE	FRO	Mon, Jun 2, 2003	368.25	372.25	367.00	370.25
454	NYSE	FRO	Fri, May 30, 2003	364.50	364.50	352.50	362.50
453	NYSE	FRO	Thu, May 29, 2003	366.25	370.00	366.25	366.75
452	NYSE	FRO	Wed, May 28, 2003	365.00	368.00	363.75	365.75
451	NYSE	FRO	Tue, May 27, 2003	364.00	365.50	362.50	365.50
450	NYSE	FRO	Fri, May 23, 2003	351.75	355.00	350.00	352.25
449	NYSE	FRO	Thu, May 22, 2003	325.00	332.25	323.75	330.00
448	NYSE	FRO	Wed, May 21, 2003	318.75	325.25	317.75	325.00
447	NYSE	FRO	Tue, May 20, 2003	323.75	329.50	323.75	325.25
446	NYSE	FRO	Mon, May 19, 2003	332.75	333.25	323.00	323.00
445	NYSE	FRO	Fri, May 16, 2003	312.50	323.75	312.50	323.00
444	NYSE	FRO	Thu, May 15, 2003	337.50	338.75	335.50	338.00
443	NYSE	FRO	Wed, May 14, 2003	349.75	355.00	348.25	349.50
442	NYSE	FRO	Tue, May 13, 2003	322.50	332.50	322.50	332.00
441	NYSE	FRO	Mon, May 12, 2003	325.00	331.25	325.00	331.00
440	NYSE	FRO	Fri, May 9, 2003	313.75	322.25	312.75	321.50
439	NYSE	FRO	Thu, May 8, 2003	291.25	295.00	286.25	295.00
438	NYSE	FRO	Wed, May 7, 2003	278.25	292.50	278.25	291.25
437	NYSE	FRO	Tue, May 6, 2003	271.25	277.25	270.75	275.00
436	NYSE	FRO	Mon, May 5, 2003	253.75	261.00	250.00	261.00
435	NYSE	FRO	Fri, May 2, 2003	258.75	262.25	257.50	258.75
434	NYSE	FRO	Thu, May 1, 2003	269.25	271.25	268.75	269.75
433	NYSE	FRO	Wed, Apr 30, 2003	267.50	270.00	263.75	270.00
432	NYSE	FRO	Tue, Apr 29, 2003	283.75	288.75	280.75	288.25
431	NYSE	FRO	Mon, Apr 28, 2003	295.00	300.25	295.00	300.00
430	NYSE	FRO	Fri, Apr 25, 2003	287.75	289.75	284.25	288.50
429	NYSE	FRO	Thu, Apr 24, 2003	301.00	301.00	293.75	296.75
428	NYSE	FRO	Wed, Apr 23, 2003	303.75	309.00	303.75	309.00
427	NYSE	FRO	Tue, Apr 22, 2003	302.50	306.25	300.00	305.50
426	NYSE	FRO	Mon, Apr 21, 2003	308.50	312.75	307.75	311.00
425	NYSE	FRO	Thu, Apr 17, 2003	312.50	312.50	307.50	309.00
424	NYSE	FRO	Wed, Apr 16, 2003	311.75	311.75	307.50	308.75
423	NYSE	FRO	Tue, Apr 15, 2003	308.00	308.00	302.50	306.00
422	NYSE	FRO	Mon, Apr 14, 2003	305.00	312.50	303.75	312.50
421	NYSE	FRO	Fri, Apr 11, 2003	292.50	299.75	291.25	297.75
420	NYSE	FRO	Thu, Apr 10, 2003	287.50	291.75	286.75	290.25
419	NYSE	FRO	Wed, Apr 9, 2003	295.00	298.25	291.50	295.00
418	NYSE	FRO	Tue, Apr 8, 2003	286.25	290.00	285.00	288.50
417	NYSE	FRO	Mon, Apr 7, 2003	286.25	287.50	278.75	279.00
416	NYSE	FRO	Fri, Apr 4, 2003	270.00	280.00	269.50	279.00
415	NYSE	FRO	Thu, Apr 3, 2003	270.00	270.25	262.75	265.75
414	NYSE	FRO	Wed, Apr 2, 2003	275.00	277.75	275.00	277.50
413	NYSE	FRO	Tue, Apr 1, 2003	262.50	267.50	262.50	266.75
412	NYSE	FRO	Mon, Mar 31, 2003	269.75	270.00	264.75	268.75
411	NYSE	FRO	Fri, Mar 28, 2003	267.50	272.50	267.50	272.25
410	NYSE	FRO	Thu, Mar 27, 2003	268.75	268.75	265.75	268.75
409	NYSE	FRO	Wed, Mar 26, 2003	272.50	274.50	267.75	268.25
408	NYSE	FRO	Tue, Mar 25, 2003	263.75	272.75	263.75	272.50
407	NYSE	FRO	Mon, Mar 24, 2003	250.00	255.00	247.00	251.25
406	NYSE	FRO	Fri, Mar 21, 2003	253.50	255.25	251.25	254.75
405	NYSE	FRO	Thu, Mar 20, 2003	247.75	254.00	243.75	253.50
404	NYSE	FRO	Wed, Mar 19, 2003	259.50	262.75	258.75	262.50
403	NYSE	FRO	Tue, Mar 18, 2003	262.50	262.50	252.50	260.75
402	NYSE	FRO	Mon, Mar 17, 2003	276.25	280.50	273.00	275.50
401	NYSE	FRO	Fri, Mar 14, 2003	288.00	288.00	275.75	281.75
400	NYSE	FRO	Thu, Mar 13, 2003	289.50	290.75	286.25	290.50
399	NYSE	FRO	Wed, Mar 12, 2003	284.25	287.25	284.00	286.25
398	NYSE	FRO	Tue, Mar 11, 2003	278.25	285.25	278.25	285.00
397	NYSE	FRO	Mon, Mar 10, 2003	287.50	290.00	283.75	285.00
396	NYSE	FRO	Fri, Mar 7, 2003	280.00	292.50	278.75	288.50
395	NYSE	FRO	Thu, Mar 6, 2003	271.25	277.25	271.25	277.25
394	NYSE	FRO	Wed, Mar 5, 2003	273.75	278.50	273.75	276.50
393	NYSE	FRO	Tue, Mar 4, 2003	268.75	271.00	265.25	265.75
392	NYSE	FRO	Mon, Mar 3, 2003	273.25	275.00	268.75	271.75
391	NYSE	FRO	Fri, Feb 28, 2003	262.50	272.25	261.50	271.00
390	NYSE	FRO	Thu, Feb 27, 2003	239.00	241.00	235.00	241.00
389	NYSE	FRO	Wed, Feb 26, 2003	237.75	240.50	237.75	239.75
388	NYSE	FRO	Tue, Feb 25, 2003	234.25	240.75	231.25	239.25
387	NYSE	FRO	Mon, Feb 24, 2003	248.75	248.75	245.00	247.50
386	NYSE	FRO	Fri, Feb 21, 2003	251.00	258.75	250.00	256.25
385	NYSE	FRO	Thu, Feb 20, 2003	256.25	258.75	247.50	249.75
384	NYSE	FRO	Wed, Feb 19, 2003	258.75	262.75	258.00	262.25
383	NYSE	FRO	Tue, Feb 18, 2003	260.00	260.00	256.25	257.75
382	NYSE	FRO	Fri, Feb 14, 2003	257.50	262.50	256.25	262.50
381	NYSE	FRO	Thu, Feb 13, 2003	258.50	262.00	253.75	260.00
380	NYSE	FRO	Wed, Feb 12, 2003	246.50	254.00	246.50	252.75
379	NYSE	FRO	Tue, Feb 11, 2003	234.00	236.25	231.00	233.75
378	NYSE	FRO	Mon, Feb 10, 2003	225.75	231.25	223.25	230.00
377	NYSE	FRO	Fri, Feb 7, 2003	228.75	233.00	227.50	230.50
376	NYSE	FRO	Thu, Feb 6, 2003	233.00	234.50	227.25	227.50
375	NYSE	FRO	Wed, Feb 5, 2003	241.25	242.25	238.00	241.25
374	NYSE	FRO	Tue, Feb 4, 2003	241.25	243.75	238.75	238.75
373	NYSE	FRO	Mon, Feb 3, 2003	242.50	246.25	239.50	244.50
372	NYSE	FRO	Fri, Jan 31, 2003	256.25	266.25	256.25	265.25
371	NYSE	FRO	Thu, Jan 30, 2003	246.25	250.00	245.00	246.25
370	NYSE	FRO	Wed, Jan 29, 2003	237.50	246.25	235.25	244.25
369	NYSE	FRO	Tue, Jan 28, 2003	245.50	249.75	243.75	249.50
368	NYSE	FRO	Mon, Jan 27, 2003	251.25	258.75	251.00	253.75
367	NYSE	FRO	Fri, Jan 24, 2003	273.75	274.75	265.75	266.00
366	NYSE	FRO	Thu, Jan 23, 2003	267.25	270.00	262.50	268.00
365	NYSE	FRO	Wed, Jan 22, 2003	265.50	266.25	259.00	262.50
364	NYSE	FRO	Tue, Jan 21, 2003	276.75	277.75	270.50	274.25
363	NYSE	FRO	Fri, Jan 17, 2003	303.75	304.25	295.00	297.50
362	NYSE	FRO	Thu, Jan 16, 2003	308.50	309.50	301.25	306.25
361	NYSE	FRO	Wed, Jan 15, 2003	305.00	313.50	302.00	313.50
360	NYSE	FRO	Tue, Jan 14, 2003	288.00	289.50	281.25	285.50
359	NYSE	FRO	Mon, Jan 13, 2003	298.50	299.75	288.75	297.50
358	NYSE	FRO	Fri, Jan 10, 2003	283.75	288.50	283.50	288.25
357	NYSE	FRO	Thu, Jan 9, 2003	269.50	278.75	269.50	277.00
356	NYSE	FRO	Wed, Jan 8, 2003	262.50	269.50	258.75	269.50
355	NYSE	FRO	Tue, Jan 7, 2003	268.75	272.50	264.75	267.50
354	NYSE	FRO	Mon, Jan 6, 2003	245.00	247.75	241.75	247.50
353	NYSE	FRO	Fri, Jan 3, 2003	233.75	233.75	231.00	231.75
352	NYSE	FRO	Thu, Jan 2, 2003	230.25	234.75	228.50	232.75
351	NYSE	FRO	Tue, Dec 31, 2002	219.75	221.25	216.25	221.25
350	NYSE	FRO	Mon, Dec 30, 2002	219.75	223.00	218.75	219.75
349	NYSE	FRO	Fri, Dec 27, 2002	223.75	223.75	220.25	223.25
348	NYSE	FRO	Thu, Dec 26, 2002	221.25	224.50	218.75	224.50
347	NYSE	FRO	Tue, Dec 24, 2002	215.00	224.50	215.00	223.75
346	NYSE	FRO	Mon, Dec 23, 2002	219.75	219.75	215.25	216.00
345	NYSE	FRO	Fri, Dec 20, 2002	223.75	231.25	222.50	227.50
344	NYSE	FRO	Thu, Dec 19, 2002	234.25	235.25	229.75	232.75
343	NYSE	FRO	Wed, Dec 18, 2002	229.75	231.25	227.75	230.75
342	NYSE	FRO	Tue, Dec 17, 2002	226.25	231.75	225.25	226.00
341	NYSE	FRO	Mon, Dec 16, 2002	221.25	222.00	216.25	220.00
340	NYSE	FRO	Fri, Dec 13, 2002	211.75	219.00	211.75	219.00
339	NYSE	FRO	Thu, Dec 12, 2002	203.25	205.00	201.25	203.75
338	NYSE	FRO	Wed, Dec 11, 2002	205.50	209.25	200.00	207.00
337	NYSE	FRO	Tue, Dec 10, 2002	200.75	206.50	198.25	206.50
336	NYSE	FRO	Mon, Dec 9, 2002	197.25	197.50	192.50	195.00
335	NYSE	FRO	Fri, Dec 6, 2002	185.00	192.75	185.00	192.75
334	NYSE	FRO	Thu, Dec 5, 2002	187.50	190.00	184.50	190.00
333	NYSE	FRO	Wed, Dec 4, 2002	176.25	184.00	176.25	183.25
332	NYSE	FRO	Tue, Dec 3, 2002	178.75	178.75	172.50	175.75
331	NYSE	FRO	Mon, Dec 2, 2002	182.25	184.50	177.75	181.25
330	NYSE	FRO	Fri, Nov 29, 2002	171.25	175.50	171.25	175.50
329	NYSE	FRO	Wed, Nov 27, 2002	165.25	168.50	164.00	167.00
328	NYSE	FRO	Tue, Nov 26, 2002	162.50	163.75	162.00	162.00
327	NYSE	FRO	Mon, Nov 25, 2002	162.50	162.50	157.75	158.25
326	NYSE	FRO	Fri, Nov 22, 2002	170.75	170.75	161.50	162.50
325	NYSE	FRO	Thu, Nov 21, 2002	172.25	178.50	171.25	178.50
324	NYSE	FRO	Wed, Nov 20, 2002	171.75	178.50	171.75	175.50
323	NYSE	FRO	Tue, Nov 19, 2002	172.50	172.50	167.75	169.75
322	NYSE	FRO	Mon, Nov 18, 2002	177.50	178.25	170.75	172.50
321	NYSE	FRO	Fri, Nov 15, 2002	170.00	174.50	169.50	174.00
320	NYSE	FRO	Thu, Nov 14, 2002	170.00	172.50	166.25	171.75
319	NYSE	FRO	Wed, Nov 13, 2002	176.75	178.25	169.25	176.25
318	NYSE	FRO	Tue, Nov 12, 2002	170.00	178.25	170.00	177.75
317	NYSE	FRO	Mon, Nov 11, 2002	164.25	166.25	160.50	162.50
316	NYSE	FRO	Fri, Nov 8, 2002	160.00	167.50	160.00	161.25
315	NYSE	FRO	Thu, Nov 7, 2002	160.00	161.00	157.50	160.00
314	NYSE	FRO	Wed, Nov 6, 2002	156.25	160.50	155.00	160.25
313	NYSE	FRO	Tue, Nov 5, 2002	149.50	149.50	145.00	146.00
312	NYSE	FRO	Mon, Nov 4, 2002	146.00	152.50	145.50	148.00
311	NYSE	FRO	Fri, Nov 1, 2002	147.50	147.50	142.50	144.25
310	NYSE	FRO	Thu, Oct 31, 2002	151.25	151.75	147.75	150.00
309	NYSE	FRO	Wed, Oct 30, 2002	146.25	150.50	145.75	148.75
308	NYSE	FRO	Tue, Oct 29, 2002	142.50	143.75	137.50	142.50
307	NYSE	FRO	Mon, Oct 28, 2002	155.00	156.25	153.75	154.25
306	NYSE	FRO	Fri, Oct 25, 2002	162.50	162.50	156.75	159.75
305	NYSE	FRO	Thu, Oct 24, 2002	161.25	166.25	161.25	162.25
304	NYSE	FRO	Wed, Oct 23, 2002	146.25	152.25	139.75	151.50
303	NYSE	FRO	Tue, Oct 22, 2002	152.50	153.00	147.50	148.75
302	NYSE	FRO	Mon, Oct 21, 2002	152.75	166.25	151.25	166.25
301	NYSE	FRO	Fri, Oct 18, 2002	170.00	170.00	148.75	155.25
300	NYSE	FRO	Thu, Oct 17, 2002	179.50	179.50	170.00	172.75
299	NYSE	FRO	Wed, Oct 16, 2002	188.00	192.50	186.25	187.00
298	NYSE	FRO	Tue, Oct 15, 2002	174.50	182.50	174.50	181.25
297	NYSE	FRO	Mon, Oct 14, 2002	160.50	168.25	160.50	165.75
296	NYSE	FRO	Fri, Oct 11, 2002	151.25	156.00	150.75	155.75
295	NYSE	FRO	Thu, Oct 10, 2002	152.50	155.00	152.50	152.50
294	NYSE	FRO	Wed, Oct 9, 2002	138.75	150.00	137.50	143.50
293	NYSE	FRO	Tue, Oct 8, 2002	124.25	128.75	123.50	125.00
292	NYSE	FRO	Mon, Oct 7, 2002	118.75	119.25	115.25	115.25
291	NYSE	FRO	Fri, Oct 4, 2002	123.75	125.00	120.50	121.50
290	NYSE	FRO	Thu, Oct 3, 2002	115.00	120.25	115.00	120.00
289	NYSE	FRO	Wed, Oct 2, 2002	111.25	120.00	109.75	113.00
288	NYSE	FRO	Tue, Oct 1, 2002	101.50	109.75	101.50	108.75
287	NYSE	FRO	Mon, Sep 30, 2002	100.00	100.00	93.75	99.75
286	NYSE	FRO	Fri, Sep 27, 2002	103.50	103.50	98.50	99.50
285	NYSE	FRO	Thu, Sep 26, 2002	101.75	106.00	101.75	106.00
284	NYSE	FRO	Wed, Sep 25, 2002	98.75	98.75	91.75	97.50
283	NYSE	FRO	Tue, Sep 24, 2002	87.75	88.75	79.75	85.75
282	NYSE	FRO	Mon, Sep 23, 2002	98.75	99.25	86.25	87.50
281	NYSE	FRO	Fri, Sep 20, 2002	106.25	112.25	105.50	110.00
280	NYSE	FRO	Thu, Sep 19, 2002	113.50	113.50	105.00	107.50
279	NYSE	FRO	Wed, Sep 18, 2002	118.75	122.00	117.50	121.50
278	NYSE	FRO	Tue, Sep 17, 2002	128.75	129.25	125.75	126.25
277	NYSE	FRO	Mon, Sep 16, 2002	130.50	131.25	128.50	128.50
276	NYSE	FRO	Fri, Sep 13, 2002	135.25	136.00	131.00	132.25
275	NYSE	FRO	Thu, Sep 12, 2002	140.00	140.50	135.00	135.00
274	NYSE	FRO	Wed, Sep 11, 2002	142.50	145.50	140.00	140.25
273	NYSE	FRO	Tue, Sep 10, 2002	126.25	128.75	125.50	128.75
272	NYSE	FRO	Mon, Sep 9, 2002	131.75	131.75	125.00	128.75
271	NYSE	FRO	Fri, Sep 6, 2002	132.00	140.00	131.75	137.25
270	NYSE	FRO	Thu, Sep 5, 2002	125.00	135.00	123.25	135.00
269	NYSE	FRO	Wed, Sep 4, 2002	133.75	139.50	133.75	139.50
268	NYSE	FRO	Tue, Sep 3, 2002	151.25	151.75	147.00	149.50
267	NYSE	FRO	Fri, Aug 30, 2002	158.75	161.25	157.00	157.00
266	NYSE	FRO	Thu, Aug 29, 2002	162.50	165.00	160.75	163.50
265	NYSE	FRO	Wed, Aug 28, 2002	174.50	174.50	168.75	168.75
264	NYSE	FRO	Tue, Aug 27, 2002	185.00	186.00	180.25	181.50
263	NYSE	FRO	Mon, Aug 26, 2002	174.00	179.50	173.00	178.75
262	NYSE	FRO	Fri, Aug 23, 2002	170.00	174.50	168.25	174.25
261	NYSE	FRO	Thu, Aug 22, 2002	167.75	171.75	166.25	171.75
260	NYSE	FRO	Wed, Aug 21, 2002	163.25	170.25	161.25	167.75
259	NYSE	FRO	Tue, Aug 20, 2002	161.25	163.00	160.00	162.75
258	NYSE	FRO	Mon, Aug 19, 2002	155.25	160.75	153.75	160.00
257	NYSE	FRO	Fri, Aug 16, 2002	165.00	165.75	163.75	164.75
256	NYSE	FRO	Thu, Aug 15, 2002	166.00	172.50	161.25	170.00
255	NYSE	FRO	Wed, Aug 14, 2002	162.50	171.25	160.00	170.00
254	NYSE	FRO	Tue, Aug 13, 2002	166.25	166.25	163.00	164.50
253	NYSE	FRO	Mon, Aug 12, 2002	169.00	172.50	164.00	168.00
252	NYSE	FRO	Fri, Aug 9, 2002	163.75	173.50	163.75	169.50
251	NYSE	FRO	Thu, Aug 8, 2002	163.75	166.00	162.50	166.00
250	NYSE	FRO	Wed, Aug 7, 2002	160.25	168.00	159.75	167.00
249	NYSE	FRO	Tue, Aug 6, 2002	164.50	166.25	163.75	166.00
248	NYSE	FRO	Mon, Aug 5, 2002	168.25	168.25	160.00	161.00
247	NYSE	FRO	Fri, Aug 2, 2002	183.25	185.00	177.75	182.50
246	NYSE	FRO	Thu, Aug 1, 2002	190.00	190.00	187.50	187.50
245	NYSE	FRO	Wed, Jul 31, 2002	187.25	191.00	184.75	191.00
244	NYSE	FRO	Tue, Jul 30, 2002	195.00	198.75	190.00	194.25
243	NYSE	FRO	Mon, Jul 29, 2002	183.75	201.25	183.75	199.50
242	NYSE	FRO	Fri, Jul 26, 2002	178.75	187.25	178.25	185.00
241	NYSE	FRO	Thu, Jul 25, 2002	184.75	191.25	177.50	180.00
240	NYSE	FRO	Wed, Jul 24, 2002	173.75	181.25	167.75	179.00
239	NYSE	FRO	Tue, Jul 23, 2002	193.75	195.25	187.50	188.75
238	NYSE	FRO	Mon, Jul 22, 2002	205.00	208.75	201.50	202.50
237	NYSE	FRO	Fri, Jul 19, 2002	211.25	213.75	208.75	212.50
236	NYSE	FRO	Thu, Jul 18, 2002	222.50	223.75	218.75	221.25
235	NYSE	FRO	Wed, Jul 17, 2002	222.25	223.75	222.00	222.00
234	NYSE	FRO	Tue, Jul 16, 2002	212.50	222.50	210.75	221.00
233	NYSE	FRO	Mon, Jul 15, 2002	216.25	216.25	207.75	211.25
232	NYSE	FRO	Fri, Jul 12, 2002	221.25	225.25	217.50	221.25
231	NYSE	FRO	Thu, Jul 11, 2002	227.50	230.00	223.00	227.75
230	NYSE	FRO	Wed, Jul 10, 2002	235.75	243.75	232.75	235.00
229	NYSE	FRO	Tue, Jul 9, 2002	233.75	244.00	233.75	235.25
228	NYSE	FRO	Mon, Jul 8, 2002	227.25	229.75	226.75	227.75
227	NYSE	FRO	Fri, Jul 5, 2002	213.75	221.25	213.75	221.25
226	NYSE	FRO	Wed, Jul 3, 2002	220.00	220.75	210.00	212.50
225	NYSE	FRO	Tue, Jul 2, 2002	237.50	237.50	231.75	233.25
224	NYSE	FRO	Mon, Jul 1, 2002	240.00	244.00	238.75	238.75
223	NYSE	FRO	Fri, Jun 28, 2002	232.25	239.75	230.00	238.50
222	NYSE	FRO	Thu, Jun 27, 2002	226.25	227.75	219.75	226.25
221	NYSE	FRO	Wed, Jun 26, 2002	229.50	229.50	222.50	225.75
220	NYSE	FRO	Tue, Jun 25, 2002	246.75	246.75	236.25	240.00
219	NYSE	FRO	Mon, Jun 24, 2002	262.50	264.25	257.50	260.00
218	NYSE	FRO	Fri, Jun 21, 2002	272.50	272.50	266.25	266.50
217	NYSE	FRO	Thu, Jun 20, 2002	270.00	274.75	270.00	271.25
216	NYSE	FRO	Wed, Jun 19, 2002	280.00	285.50	278.75	280.00
215	NYSE	FRO	Tue, Jun 18, 2002	275.00	284.50	275.00	281.25
214	NYSE	FRO	Mon, Jun 17, 2002	268.75	275.00	268.75	275.00
213	NYSE	FRO	Fri, Jun 14, 2002	262.50	267.50	262.50	264.50
212	NYSE	FRO	Thu, Jun 13, 2002	273.25	273.25	262.50	262.50
211	NYSE	FRO	Wed, Jun 12, 2002	276.50	278.75	269.50	273.25
210	NYSE	FRO	Tue, Jun 11, 2002	279.00	283.50	276.25	277.75
209	NYSE	FRO	Mon, Jun 10, 2002	273.50	277.50	273.25	275.00
208	NYSE	FRO	Fri, Jun 7, 2002	275.00	275.00	269.25	272.75
207	NYSE	FRO	Thu, Jun 6, 2002	286.25	291.25	275.00	275.25
206	NYSE	FRO	Wed, Jun 5, 2002	283.75	288.75	280.00	281.25
205	NYSE	FRO	Tue, Jun 4, 2002	292.50	292.75	287.75	291.25
204	NYSE	FRO	Mon, Jun 3, 2002	295.00	296.50	290.50	292.50
203	NYSE	FRO	Fri, May 31, 2002	295.00	295.00	288.25	294.75
202	NYSE	FRO	Thu, May 30, 2002	290.00	290.00	285.00	287.50
201	NYSE	FRO	Wed, May 29, 2002	296.50	301.00	291.50	299.00
200	NYSE	FRO	Tue, May 28, 2002	310.00	310.50	300.00	305.00
199	NYSE	FRO	Fri, May 24, 2002	313.75	315.00	312.50	312.50
198	NYSE	FRO	Thu, May 23, 2002	310.00	318.50	310.00	318.50
197	NYSE	FRO	Wed, May 22, 2002	315.75	321.25	311.25	315.25
196	NYSE	FRO	Tue, May 21, 2002	326.25	326.25	313.75	315.75
195	NYSE	FRO	Mon, May 20, 2002	319.25	323.50	318.00	323.50
194	NYSE	FRO	Fri, May 17, 2002	318.25	320.50	315.25	318.75
193	NYSE	FRO	Thu, May 16, 2002	314.25	320.00	314.25	318.25
192	NYSE	FRO	Wed, May 15, 2002	297.50	302.00	294.00	300.75
191	NYSE	FRO	Tue, May 14, 2002	280.75	286.25	280.75	285.00
190	NYSE	FRO	Mon, May 13, 2002	277.50	277.75	273.00	275.00
189	NYSE	FRO	Fri, May 10, 2002	274.50	275.00	270.25	271.25
188	NYSE	FRO	Thu, May 9, 2002	276.25	276.25	273.50	275.00
187	NYSE	FRO	Wed, May 8, 2002	275.00	277.25	272.50	276.25
186	NYSE	FRO	Tue, May 7, 2002	284.50	284.50	274.75	275.00
185	NYSE	FRO	Mon, May 6, 2002	283.75	289.50	280.50	285.00
184	NYSE	FRO	Fri, May 3, 2002	288.75	291.75	282.50	290.25
183	NYSE	FRO	Thu, May 2, 2002	287.50	297.00	286.75	293.75
182	NYSE	FRO	Wed, May 1, 2002	273.75	278.75	272.50	278.50
181	NYSE	FRO	Tue, Apr 30, 2002	262.75	273.50	262.75	273.25
180	NYSE	FRO	Mon, Apr 29, 2002	263.75	263.75	259.25	259.50
179	NYSE	FRO	Fri, Apr 26, 2002	265.00	267.00	260.00	261.25
178	NYSE	FRO	Thu, Apr 25, 2002	268.75	268.75	262.50	263.75
177	NYSE	FRO	Wed, Apr 24, 2002	263.50	276.25	262.50	268.75
176	NYSE	FRO	Tue, Apr 23, 2002	262.25	262.75	260.00	260.75
175	NYSE	FRO	Mon, Apr 22, 2002	271.25	271.25	261.00	266.25
174	NYSE	FRO	Fri, Apr 19, 2002	275.75	276.25	270.00	272.75
173	NYSE	FRO	Thu, Apr 18, 2002	276.25	276.50	271.75	273.75
172	NYSE	FRO	Wed, Apr 17, 2002	271.25	280.00	268.75	278.00
171	NYSE	FRO	Tue, Apr 16, 2002	266.00	269.50	264.00	268.00
170	NYSE	FRO	Mon, Apr 15, 2002	269.00	271.00	263.00	265.75
169	NYSE	FRO	Fri, Apr 12, 2002	265.75	266.25	254.75	261.00
168	NYSE	FRO	Thu, Apr 11, 2002	273.25	273.25	268.25	269.75
167	NYSE	FRO	Wed, Apr 10, 2002	277.50	278.50	274.25	275.00
166	NYSE	FRO	Tue, Apr 9, 2002	274.00	277.50	274.00	276.00
165	NYSE	FRO	Mon, Apr 8, 2002	272.50	278.75	269.00	273.75
164	NYSE	FRO	Fri, Apr 5, 2002	277.50	282.50	277.50	280.00
163	NYSE	FRO	Thu, Apr 4, 2002	280.00	282.25	271.75	275.00
162	NYSE	FRO	Wed, Apr 3, 2002	291.25	293.25	285.00	290.00
161	NYSE	FRO	Tue, Apr 2, 2002	293.75	293.75	287.50	293.25
160	NYSE	FRO	Mon, Apr 1, 2002	280.00	293.75	280.00	293.75
159	NYSE	FRO	Thu, Mar 28, 2002	280.00	281.25	280.00	280.00
158	NYSE	FRO	Wed, Mar 27, 2002	282.25	285.00	275.00	276.75
157	NYSE	FRO	Tue, Mar 26, 2002	276.50	277.00	268.75	276.25
156	NYSE	FRO	Mon, Mar 25, 2002	291.25	291.25	283.00	285.50
155	NYSE	FRO	Fri, Mar 22, 2002	294.25	294.25	290.50	293.50
154	NYSE	FRO	Thu, Mar 21, 2002	291.25	294.50	291.25	294.50
153	NYSE	FRO	Wed, Mar 20, 2002	299.00	299.00	292.00	292.75
152	NYSE	FRO	Tue, Mar 19, 2002	300.50	312.50	299.25	299.25
151	NYSE	FRO	Mon, Mar 18, 2002	290.00	296.25	289.50	294.50
150	NYSE	FRO	Fri, Mar 15, 2002	285.75	296.25	284.75	291.50
149	NYSE	FRO	Thu, Mar 14, 2002	281.25	292.00	281.25	287.50
148	NYSE	FRO	Wed, Mar 13, 2002	286.75	286.75	281.25	282.00
147	NYSE	FRO	Tue, Mar 12, 2002	286.25	293.75	284.50	288.25
146	NYSE	FRO	Mon, Mar 11, 2002	285.50	300.00	282.50	291.25
145	NYSE	FRO	Fri, Mar 8, 2002	300.50	306.75	300.50	303.00
144	NYSE	FRO	Thu, Mar 7, 2002	296.25	299.75	293.75	299.50
143	NYSE	FRO	Wed, Mar 6, 2002	278.75	283.50	272.50	283.00
142	NYSE	FRO	Tue, Mar 5, 2002	290.00	292.50	282.50	291.50
141	NYSE	FRO	Mon, Mar 4, 2002	305.00	309.00	303.75	307.50
140	NYSE	FRO	Fri, Mar 1, 2002	294.25	305.00	293.75	300.00
139	NYSE	FRO	Thu, Feb 28, 2002	270.00	281.25	270.00	280.00
138	NYSE	FRO	Wed, Feb 27, 2002	251.50	259.75	251.50	256.25
137	NYSE	FRO	Tue, Feb 26, 2002	247.50	250.25	246.25	250.25
136	NYSE	FRO	Mon, Feb 25, 2002	246.25	249.75	243.75	248.25
135	NYSE	FRO	Fri, Feb 22, 2002	237.00	238.75	236.25	238.75
134	NYSE	FRO	Thu, Feb 21, 2002	240.00	240.00	236.25	236.25
133	NYSE	FRO	Wed, Feb 20, 2002	241.25	241.50	235.25	240.00
132	NYSE	FRO	Tue, Feb 19, 2002	247.75	247.75	240.00	240.00
131	NYSE	FRO	Fri, Feb 15, 2002	256.25	258.50	255.00	255.25
130	NYSE	FRO	Thu, Feb 14, 2002	257.25	258.25	254.00	257.50
129	NYSE	FRO	Wed, Feb 13, 2002	257.50	257.50	254.50	255.00
128	NYSE	FRO	Tue, Feb 12, 2002	251.25	257.50	250.00	256.25
127	NYSE	FRO	Mon, Feb 11, 2002	249.50	252.25	247.50	251.50
126	NYSE	FRO	Fri, Feb 8, 2002	248.75	251.25	247.25	251.25
125	NYSE	FRO	Thu, Feb 7, 2002	241.75	247.00	241.75	245.50
124	NYSE	FRO	Wed, Feb 6, 2002	237.50	241.00	236.50	237.50
123	NYSE	FRO	Tue, Feb 5, 2002	237.00	239.75	235.25	237.50
122	NYSE	FRO	Mon, Feb 4, 2002	241.75	248.25	241.50	242.50
121	NYSE	FRO	Fri, Feb 1, 2002	240.25	240.25	236.25	238.00
120	NYSE	FRO	Thu, Jan 31, 2002	239.00	243.75	239.00	242.75
119	NYSE	FRO	Wed, Jan 30, 2002	238.50	242.50	237.50	239.00
118	NYSE	FRO	Tue, Jan 29, 2002	242.00	242.50	236.25	236.25
117	NYSE	FRO	Mon, Jan 28, 2002	237.75	243.75	235.25	242.50
116	NYSE	FRO	Fri, Jan 25, 2002	237.00	237.00	231.25	232.50
115	NYSE	FRO	Thu, Jan 24, 2002	235.00	237.00	233.75	237.00
114	NYSE	FRO	Wed, Jan 23, 2002	233.75	233.75	231.25	231.25
113	NYSE	FRO	Tue, Jan 22, 2002	230.00	238.50	230.00	231.25
112	NYSE	FRO	Fri, Jan 18, 2002	228.75	233.25	226.25	231.50
111	NYSE	FRO	Thu, Jan 17, 2002	237.25	239.75	237.00	237.50
110	NYSE	FRO	Wed, Jan 16, 2002	235.00	235.00	232.50	232.50
109	NYSE	FRO	Tue, Jan 15, 2002	242.50	242.50	238.75	239.00
108	NYSE	FRO	Mon, Jan 14, 2002	250.00	250.00	245.00	245.00
107	NYSE	FRO	Fri, Jan 11, 2002	252.50	253.75	248.75	251.25
106	NYSE	FRO	Thu, Jan 10, 2002	240.00	241.25	237.50	241.25
105	NYSE	FRO	Wed, Jan 9, 2002	238.75	242.50	238.75	241.25
104	NYSE	FRO	Tue, Jan 8, 2002	236.25	236.25	233.75	235.00
103	NYSE	FRO	Mon, Jan 7, 2002	241.50	248.75	241.50	246.75
102	NYSE	FRO	Fri, Jan 4, 2002	241.25	245.00	241.25	242.50
101	NYSE	FRO	Thu, Jan 3, 2002	240.00	243.75	240.00	243.75
100	NYSE	FRO	Wed, Jan 2, 2002	251.25	256.25	251.25	253.75
99	NYSE	FRO	Mon, Dec 31, 2001	262.50	262.50	255.00	256.25
98	NYSE	FRO	Fri, Dec 28, 2001	260.00	262.25	256.00	260.00
97	NYSE	FRO	Thu, Dec 27, 2001	250.00	260.00	250.00	257.50
96	NYSE	FRO	Wed, Dec 26, 2001	249.50	250.00	243.75	247.50
95	NYSE	FRO	Mon, Dec 24, 2001	252.75	253.75	246.25	247.50
94	NYSE	FRO	Fri, Dec 21, 2001	249.25	254.25	249.25	252.50
93	NYSE	FRO	Thu, Dec 20, 2001	243.75	248.25	239.25	247.50
92	NYSE	FRO	Wed, Dec 19, 2001	226.25	227.50	225.00	226.25
91	NYSE	FRO	Tue, Dec 18, 2001	222.50	224.75	220.00	222.50
90	NYSE	FRO	Mon, Dec 17, 2001	228.75	228.75	225.00	226.50
89	NYSE	FRO	Fri, Dec 14, 2001	237.50	237.50	233.50	233.50
88	NYSE	FRO	Thu, Dec 13, 2001	226.25	230.00	226.25	227.50
87	NYSE	FRO	Wed, Dec 12, 2001	237.50	237.50	232.75	233.00
86	NYSE	FRO	Tue, Dec 11, 2001	231.25	237.50	231.25	235.50
85	NYSE	FRO	Mon, Dec 10, 2001	219.25	222.50	218.75	219.75
84	NYSE	FRO	Fri, Dec 7, 2001	225.75	228.00	220.25	221.25
83	NYSE	FRO	Thu, Dec 6, 2001	225.00	227.50	223.25	225.00
82	NYSE	FRO	Wed, Dec 5, 2001	214.75	218.25	213.75	214.25
81	NYSE	FRO	Tue, Dec 4, 2001	211.25	216.25	211.25	215.00
80	NYSE	FRO	Mon, Dec 3, 2001	221.25	222.50	218.75	218.75
79	NYSE	FRO	Fri, Nov 30, 2001	209.25	223.75	209.25	222.50
78	NYSE	FRO	Thu, Nov 29, 2001	201.50	204.50	200.00	202.75
77	NYSE	FRO	Wed, Nov 28, 2001	208.00	210.00	199.00	199.00
76	NYSE	FRO	Tue, Nov 27, 2001	214.00	214.00	205.00	208.00
75	NYSE	FRO	Mon, Nov 26, 2001	216.25	216.25	211.25	215.50
74	NYSE	FRO	Fri, Nov 23, 2001	186.75	187.25	183.25	186.00
73	NYSE	FRO	Wed, Nov 21, 2001	190.00	190.00	186.25	187.50
72	NYSE	FRO	Tue, Nov 20, 2001	192.50	193.50	188.00	192.00
71	NYSE	FRO	Mon, Nov 19, 2001	200.00	200.00	193.75	195.00
70	NYSE	FRO	Fri, Nov 16, 2001	192.50	208.75	192.50	205.50
69	NYSE	FRO	Thu, Nov 15, 2001	177.50	180.00	175.00	178.50
68	NYSE	FRO	Wed, Nov 14, 2001	182.50	187.25	181.25	183.75
67	NYSE	FRO	Tue, Nov 13, 2001	176.25	190.00	176.25	190.00
66	NYSE	FRO	Mon, Nov 12, 2001	176.25	176.25	167.50	171.25
65	NYSE	FRO	Fri, Nov 9, 2001	176.25	177.25	173.25	174.75
64	NYSE	FRO	Thu, Nov 8, 2001	170.00	178.50	170.00	173.75
63	NYSE	FRO	Wed, Nov 7, 2001	170.00	170.00	163.75	168.50
62	NYSE	FRO	Tue, Nov 6, 2001	179.75	179.75	170.50	172.50
61	NYSE	FRO	Mon, Nov 5, 2001	185.25	187.00	181.25	181.25
60	NYSE	FRO	Fri, Nov 2, 2001	191.00	191.00	187.50	187.50
59	NYSE	FRO	Thu, Nov 1, 2001	191.25	194.75	188.75	193.50
58	NYSE	FRO	Wed, Oct 31, 2001	191.25	192.50	186.00	189.50
57	NYSE	FRO	Tue, Oct 30, 2001	196.25	196.25	191.25	192.25
56	NYSE	FRO	Mon, Oct 29, 2001	201.25	201.25	195.00	195.00
55	NYSE	FRO	Fri, Oct 26, 2001	191.25	199.75	190.50	197.50
54	NYSE	FRO	Thu, Oct 25, 2001	194.50	194.50	188.75	190.00
53	NYSE	FRO	Wed, Oct 24, 2001	203.75	207.50	202.50	203.75
52	NYSE	FRO	Tue, Oct 23, 2001	200.00	208.75	198.75	200.25
51	NYSE	FRO	Mon, Oct 22, 2001	188.75	195.00	187.75	190.00
50	NYSE	FRO	Fri, Oct 19, 2001	185.00	191.25	181.25	188.75
49	NYSE	FRO	Thu, Oct 18, 2001	196.75	196.75	188.25	189.25
48	NYSE	FRO	Wed, Oct 17, 2001	200.00	207.25	200.00	202.50
47	NYSE	FRO	Tue, Oct 16, 2001	214.25	214.25	197.50	198.00
46	NYSE	FRO	Mon, Oct 15, 2001	210.00	217.25	209.25	216.25
45	NYSE	FRO	Fri, Oct 12, 2001	224.50	224.50	220.00	221.75
44	NYSE	FRO	Thu, Oct 11, 2001	225.50	228.75	225.50	227.75
43	NYSE	FRO	Wed, Oct 10, 2001	211.25	230.00	211.25	225.25
42	NYSE	FRO	Tue, Oct 9, 2001	216.25	216.25	210.00	211.25
41	NYSE	FRO	Mon, Oct 8, 2001	218.75	222.50	216.25	222.50
40	NYSE	FRO	Fri, Oct 5, 2001	218.75	218.75	210.00	216.25
39	NYSE	FRO	Thu, Oct 4, 2001	220.00	220.00	215.00	218.00
38	NYSE	FRO	Wed, Oct 3, 2001	212.50	222.50	212.50	221.25
37	NYSE	FRO	Tue, Oct 2, 2001	233.75	233.75	230.00	230.75
36	NYSE	FRO	Mon, Oct 1, 2001	233.00	233.00	228.75	231.25
35	NYSE	FRO	Fri, Sep 28, 2001	225.00	227.50	221.25	227.50
34	NYSE	FRO	Thu, Sep 27, 2001	227.00	227.00	222.50	224.75
33	NYSE	FRO	Wed, Sep 26, 2001	238.75	242.50	225.00	228.00
32	NYSE	FRO	Tue, Sep 25, 2001	245.00	250.00	232.50	238.75
31	NYSE	FRO	Mon, Sep 24, 2001	248.75	248.75	237.75	240.00
30	NYSE	FRO	Fri, Sep 21, 2001	237.50	237.50	221.50	223.75
29	NYSE	FRO	Thu, Sep 20, 2001	250.00	272.50	247.50	258.75
28	NYSE	FRO	Wed, Sep 19, 2001	302.50	302.50	273.75	283.75
27	NYSE	FRO	Tue, Sep 18, 2001	316.25	316.25	306.25	306.25
26	NYSE	FRO	Mon, Sep 17, 2001	325.00	332.50	312.50	317.50
25	NYSE	FRO	Mon, Sep 10, 2001	342.50	342.50	337.50	342.50
24	NYSE	FRO	Fri, Sep 7, 2001	352.50	354.50	350.00	352.50
23	NYSE	FRO	Thu, Sep 6, 2001	352.50	357.50	352.50	354.00
22	NYSE	FRO	Wed, Sep 5, 2001	350.00	358.75	350.00	351.50
21	NYSE	FRO	Tue, Sep 4, 2001	344.25	348.75	342.50	345.00
20	NYSE	FRO	Fri, Aug 31, 2001	350.75	350.75	343.75	347.50
19	NYSE	FRO	Thu, Aug 30, 2001	365.00	365.00	350.25	352.50
18	NYSE	FRO	Wed, Aug 29, 2001	367.50	369.25	367.25	367.25
17	NYSE	FRO	Tue, Aug 28, 2001	377.50	377.50	367.50	370.00
16	NYSE	FRO	Mon, Aug 27, 2001	382.50	382.50	380.00	382.50
15	NYSE	FRO	Fri, Aug 24, 2001	381.25	385.75	378.75	382.50
14	NYSE	FRO	Thu, Aug 23, 2001	377.50	378.75	366.50	373.75
13	NYSE	FRO	Wed, Aug 22, 2001	372.50	380.50	368.75	378.75
12	NYSE	FRO	Tue, Aug 21, 2001	341.25	356.25	340.00	350.00
11	NYSE	FRO	Mon, Aug 20, 2001	338.75	343.50	335.00	338.50
10	NYSE	FRO	Fri, Aug 17, 2001	360.00	362.50	358.75	358.75
9	NYSE	FRO	Thu, Aug 16, 2001	360.00	377.50	360.00	370.00
8	NYSE	FRO	Wed, Aug 15, 2001	363.75	367.50	362.50	364.50
7	NYSE	FRO	Tue, Aug 14, 2001	377.50	386.25	377.00	383.00
6	NYSE	FRO	Mon, Aug 13, 2001	370.00	383.75	366.25	381.25
5	NYSE	FRO	Fri, Aug 10, 2001	356.25	362.00	355.50	356.00
4	NYSE	FRO	Thu, Aug 9, 2001	355.25	357.25	350.00	351.25
3	NYSE	FRO	Wed, Aug 8, 2001	362.50	362.50	354.00	356.25
2	NYSE	FRO	Tue, Aug 7, 2001	367.00	367.00	361.50	365.00
1	NYSE	FRO	Mon, Aug 6, 2001	376.25	376.25	372.50	373.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Frontline Plc NYSE:FRO 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