Federal Realty Investment Trust NYSE:FRT Historical Prices

Below are the 8000 trading days of historical prices for FRT.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	FRT	Wed, Mar 20, 2024	99.10	101.39	99.10	101.10
7999	NYSE	FRT	Tue, Mar 19, 2024	99.79	100.55	99.19	99.67
7998	NYSE	FRT	Mon, Mar 18, 2024	99.12	100.29	99.00	99.79
7997	NYSE	FRT	Fri, Mar 15, 2024	98.35	99.61	97.88	99.12
7996	NYSE	FRT	Thu, Mar 14, 2024	100.53	100.54	98.60	99.34
7995	NYSE	FRT	Wed, Mar 13, 2024	100.80	102.30	100.80	101.19
7994	NYSE	FRT	Tue, Mar 12, 2024	101.51	101.73	100.73	101.13
7993	NYSE	FRT	Mon, Mar 11, 2024	102.00	102.78	101.40	101.67
7992	NYSE	FRT	Fri, Mar 8, 2024	102.90	103.50	101.48	102.17
7991	NYSE	FRT	Thu, Mar 7, 2024	102.33	102.66	101.55	101.99
7990	NYSE	FRT	Wed, Mar 6, 2024	102.11	102.53	101.13	101.81
7989	NYSE	FRT	Tue, Mar 5, 2024	101.30	102.44	101.16	101.68
7988	NYSE	FRT	Mon, Mar 4, 2024	99.80	101.72	99.63	101.70
7987	NYSE	FRT	Fri, Mar 1, 2024	100.61	100.61	99.31	99.92
7986	NYSE	FRT	Thu, Feb 29, 2024	99.59	101.52	99.10	100.85
7985	NYSE	FRT	Wed, Feb 28, 2024	97.13	99.31	97.13	98.67
7984	NYSE	FRT	Tue, Feb 27, 2024	97.91	99.22	97.48	97.91
7983	NYSE	FRT	Mon, Feb 26, 2024	98.03	98.40	97.23	97.40
7982	NYSE	FRT	Fri, Feb 23, 2024	98.95	99.03	98.25	98.28
7981	NYSE	FRT	Thu, Feb 22, 2024	99.13	99.33	98.05	99.10
7980	NYSE	FRT	Wed, Feb 21, 2024	99.42	100.20	99.07	99.40
7979	NYSE	FRT	Tue, Feb 20, 2024	99.95	101.10	99.20	99.41
7978	NYSE	FRT	Fri, Feb 16, 2024	100.98	101.76	99.99	100.42
7977	NYSE	FRT	Thu, Feb 15, 2024	101.96	102.54	101.58	102.21
7976	NYSE	FRT	Wed, Feb 14, 2024	101.13	101.30	99.77	100.89
7975	NYSE	FRT	Tue, Feb 13, 2024	100.66	101.31	97.74	101.05
7974	NYSE	FRT	Mon, Feb 12, 2024	101.47	101.97	100.68	100.71
7973	NYSE	FRT	Fri, Feb 9, 2024	101.71	102.03	99.93	101.14
7972	NYSE	FRT	Thu, Feb 8, 2024	100.39	102.48	100.24	102.06
7971	NYSE	FRT	Wed, Feb 7, 2024	101.82	102.00	100.80	100.84
7970	NYSE	FRT	Tue, Feb 6, 2024	99.74	102.33	99.48	101.66
7969	NYSE	FRT	Mon, Feb 5, 2024	100.57	100.98	99.53	99.80
7968	NYSE	FRT	Fri, Feb 2, 2024	101.98	102.89	100.70	101.97
7967	NYSE	FRT	Thu, Feb 1, 2024	101.53	103.28	100.93	103.24
7966	NYSE	FRT	Wed, Jan 31, 2024	103.93	104.23	101.56	101.73
7965	NYSE	FRT	Tue, Jan 30, 2024	103.16	104.35	102.94	103.60
7964	NYSE	FRT	Mon, Jan 29, 2024	103.39	104.00	102.54	103.69
7963	NYSE	FRT	Fri, Jan 26, 2024	103.89	104.15	103.14	103.60
7962	NYSE	FRT	Thu, Jan 25, 2024	102.63	103.71	102.22	103.67
7961	NYSE	FRT	Wed, Jan 24, 2024	103.20	103.20	100.86	101.23
7960	NYSE	FRT	Tue, Jan 23, 2024	101.31	101.90	100.48	101.88
7959	NYSE	FRT	Mon, Jan 22, 2024	101.11	102.04	100.80	100.80
7958	NYSE	FRT	Fri, Jan 19, 2024	99.86	100.96	98.54	100.62
7957	NYSE	FRT	Thu, Jan 18, 2024	100.24	100.54	98.48	99.08
7956	NYSE	FRT	Wed, Jan 17, 2024	100.69	102.25	99.44	100.24
7955	NYSE	FRT	Tue, Jan 16, 2024	102.67	102.79	101.01	101.90
7954	NYSE	FRT	Fri, Jan 12, 2024	103.10	103.36	102.15	102.90
7953	NYSE	FRT	Thu, Jan 11, 2024	102.84	103.33	101.63	101.98
7952	NYSE	FRT	Wed, Jan 10, 2024	102.56	103.42	102.30	103.25
7951	NYSE	FRT	Tue, Jan 9, 2024	102.22	102.47	101.23	102.40
7950	NYSE	FRT	Mon, Jan 8, 2024	100.50	102.97	100.01	102.33
7949	NYSE	FRT	Fri, Jan 5, 2024	100.94	102.28	100.70	101.97
7948	NYSE	FRT	Thu, Jan 4, 2024	101.62	102.17	100.84	101.81
7947	NYSE	FRT	Wed, Jan 3, 2024	103.44	103.44	100.89	101.61
7946	NYSE	FRT	Tue, Jan 2, 2024	102.64	104.54	102.41	104.47
7945	NYSE	FRT	Fri, Dec 29, 2023	104.00	104.43	103.02	103.05
7944	NYSE	FRT	Thu, Dec 28, 2023	104.27	105.38	104.27	104.24
7943	NYSE	FRT	Wed, Dec 27, 2023	104.66	105.05	104.00	104.81
7942	NYSE	FRT	Tue, Dec 26, 2023	104.02	105.03	103.83	104.61
7941	NYSE	FRT	Fri, Dec 22, 2023	104.67	105.63	103.95	104.01
7940	NYSE	FRT	Thu, Dec 21, 2023	104.06	104.55	103.28	104.45
7939	NYSE	FRT	Wed, Dec 20, 2023	104.38	105.63	103.18	103.24
7938	NYSE	FRT	Tue, Dec 19, 2023	104.72	105.56	104.25	104.40
7937	NYSE	FRT	Mon, Dec 18, 2023	105.57	105.57	104.16	104.36
7936	NYSE	FRT	Fri, Dec 15, 2023	105.84	106.49	104.24	105.12
7935	NYSE	FRT	Thu, Dec 14, 2023	105.47	107.61	104.95	107.05
7934	NYSE	FRT	Wed, Dec 13, 2023	99.75	104.01	98.96	103.74
7933	NYSE	FRT	Tue, Dec 12, 2023	99.46	99.46	98.79	99.33
7932	NYSE	FRT	Mon, Dec 11, 2023	99.00	99.60	98.34	99.32
7931	NYSE	FRT	Fri, Dec 8, 2023	98.67	99.30	97.93	99.12
7930	NYSE	FRT	Thu, Dec 7, 2023	99.09	99.61	98.28	99.01
7929	NYSE	FRT	Wed, Dec 6, 2023	100.26	100.71	98.78	99.05
7928	NYSE	FRT	Tue, Dec 5, 2023	99.37	99.87	98.55	99.77
7927	NYSE	FRT	Mon, Dec 4, 2023	97.52	100.12	97.42	99.90
7926	NYSE	FRT	Fri, Dec 1, 2023	95.43	98.04	95.19	97.91
7925	NYSE	FRT	Thu, Nov 30, 2023	94.25	95.70	94.24	95.59
7924	NYSE	FRT	Wed, Nov 29, 2023	94.86	95.64	94.03	94.32
7923	NYSE	FRT	Tue, Nov 28, 2023	93.41	94.31	92.78	94.04
7922	NYSE	FRT	Mon, Nov 27, 2023	92.73	94.37	91.62	93.70
7921	NYSE	FRT	Fri, Nov 24, 2023	91.97	92.54	91.40	92.11
7920	NYSE	FRT	Wed, Nov 22, 2023	92.48	92.48	91.80	92.09
7919	NYSE	FRT	Tue, Nov 21, 2023	91.55	92.22	90.84	91.82
7918	NYSE	FRT	Mon, Nov 20, 2023	92.69	92.86	91.60	92.38
7917	NYSE	FRT	Fri, Nov 17, 2023	93.92	93.92	91.88	92.54
7916	NYSE	FRT	Thu, Nov 16, 2023	94.00	94.34	92.43	92.54
7915	NYSE	FRT	Wed, Nov 15, 2023	94.46	95.14	93.81	94.29
7914	NYSE	FRT	Tue, Nov 14, 2023	93.79	96.38	93.62	94.72
7913	NYSE	FRT	Mon, Nov 13, 2023	91.86	92.28	90.70	91.15
7912	NYSE	FRT	Fri, Nov 10, 2023	91.89	92.56	91.33	92.56
7911	NYSE	FRT	Thu, Nov 9, 2023	93.83	93.83	91.19	91.53
7910	NYSE	FRT	Wed, Nov 8, 2023	93.05	93.59	93.02	93.38
7909	NYSE	FRT	Tue, Nov 7, 2023	94.06	94.06	92.83	93.05
7908	NYSE	FRT	Mon, Nov 6, 2023	95.02	95.14	93.05	94.17
7907	NYSE	FRT	Fri, Nov 3, 2023	95.52	97.85	95.45	95.50
7906	NYSE	FRT	Thu, Nov 2, 2023	93.02	94.01	92.73	93.45
7905	NYSE	FRT	Wed, Nov 1, 2023	91.27	91.91	90.57	91.70
7904	NYSE	FRT	Tue, Oct 31, 2023	88.35	92.03	88.25	91.19
7903	NYSE	FRT	Mon, Oct 30, 2023	87.49	88.31	86.77	87.74
7902	NYSE	FRT	Fri, Oct 27, 2023	88.74	88.74	86.46	86.65
7901	NYSE	FRT	Thu, Oct 26, 2023	86.29	88.41	86.29	88.03
7900	NYSE	FRT	Wed, Oct 25, 2023	86.95	87.48	85.59	85.71
7899	NYSE	FRT	Tue, Oct 24, 2023	86.48	87.88	86.24	87.64
7898	NYSE	FRT	Mon, Oct 23, 2023	86.61	87.63	85.73	85.84
7897	NYSE	FRT	Fri, Oct 20, 2023	88.05	88.62	87.16	87.29
7896	NYSE	FRT	Thu, Oct 19, 2023	88.37	89.83	87.53	87.63
7895	NYSE	FRT	Wed, Oct 18, 2023	89.99	90.40	88.75	88.87
7894	NYSE	FRT	Tue, Oct 17, 2023	89.11	91.73	89.11	90.68
7893	NYSE	FRT	Mon, Oct 16, 2023	89.33	89.95	88.36	89.60
7892	NYSE	FRT	Fri, Oct 13, 2023	89.59	89.92	87.55	88.36
7891	NYSE	FRT	Thu, Oct 12, 2023	91.30	91.30	88.93	89.27
7890	NYSE	FRT	Wed, Oct 11, 2023	90.10	91.30	90.04	91.01
7889	NYSE	FRT	Tue, Oct 10, 2023	88.28	89.56	87.86	89.21
7888	NYSE	FRT	Mon, Oct 9, 2023	86.82	88.53	86.56	88.05
7887	NYSE	FRT	Fri, Oct 6, 2023	87.14	87.89	86.05	86.92
7886	NYSE	FRT	Thu, Oct 5, 2023	87.95	88.36	87.32	87.84
7885	NYSE	FRT	Wed, Oct 4, 2023	87.10	87.83	85.99	87.77
7884	NYSE	FRT	Tue, Oct 3, 2023	87.93	88.03	86.00	86.67
7883	NYSE	FRT	Mon, Oct 2, 2023	90.29	90.87	88.18	88.53
7882	NYSE	FRT	Fri, Sep 29, 2023	92.41	92.55	89.95	90.63
7881	NYSE	FRT	Thu, Sep 28, 2023	90.87	91.93	90.79	91.18
7880	NYSE	FRT	Wed, Sep 27, 2023	90.74	92.25	90.04	90.40
7879	NYSE	FRT	Tue, Sep 26, 2023	92.19	92.34	89.90	90.41
7878	NYSE	FRT	Mon, Sep 25, 2023	92.90	92.99	91.95	92.35
7877	NYSE	FRT	Fri, Sep 22, 2023	94.57	95.00	92.84	92.90
7876	NYSE	FRT	Thu, Sep 21, 2023	95.81	96.63	94.04	94.05
7875	NYSE	FRT	Wed, Sep 20, 2023	97.25	98.11	96.99	96.49
7874	NYSE	FRT	Tue, Sep 19, 2023	96.84	97.25	96.25	96.37
7873	NYSE	FRT	Mon, Sep 18, 2023	98.01	98.27	96.49	96.64
7872	NYSE	FRT	Fri, Sep 15, 2023	99.39	99.73	98.60	98.82
7871	NYSE	FRT	Thu, Sep 14, 2023	98.37	99.88	98.37	99.72
7870	NYSE	FRT	Wed, Sep 13, 2023	98.52	98.52	97.19	97.54
7869	NYSE	FRT	Tue, Sep 12, 2023	96.93	98.33	96.69	98.24
7868	NYSE	FRT	Mon, Sep 11, 2023	98.03	98.29	96.97	97.32
7867	NYSE	FRT	Fri, Sep 8, 2023	97.92	98.20	97.38	97.61
7866	NYSE	FRT	Thu, Sep 7, 2023	96.91	98.16	96.81	97.54
7865	NYSE	FRT	Wed, Sep 6, 2023	96.75	97.44	96.20	97.24
7864	NYSE	FRT	Tue, Sep 5, 2023	97.60	98.15	96.36	96.54
7863	NYSE	FRT	Fri, Sep 1, 2023	98.40	99.06	98.00	98.06
7862	NYSE	FRT	Thu, Aug 31, 2023	98.68	98.98	97.55	97.94
7861	NYSE	FRT	Wed, Aug 30, 2023	98.24	99.09	97.86	98.74
7860	NYSE	FRT	Tue, Aug 29, 2023	98.20	98.32	97.17	98.26
7859	NYSE	FRT	Mon, Aug 28, 2023	97.64	99.37	97.64	97.92
7858	NYSE	FRT	Fri, Aug 25, 2023	97.94	98.58	97.52	97.56
7857	NYSE	FRT	Thu, Aug 24, 2023	97.75	99.86	97.15	97.61
7856	NYSE	FRT	Wed, Aug 23, 2023	96.47	98.13	96.17	98.08
7855	NYSE	FRT	Tue, Aug 22, 2023	96.27	96.50	95.63	96.17
7854	NYSE	FRT	Mon, Aug 21, 2023	96.20	96.37	94.25	95.83
7853	NYSE	FRT	Fri, Aug 18, 2023	95.07	96.72	95.07	96.42
7852	NYSE	FRT	Thu, Aug 17, 2023	97.74	98.32	96.03	96.05
7851	NYSE	FRT	Wed, Aug 16, 2023	99.37	99.85	97.49	97.52
7850	NYSE	FRT	Tue, Aug 15, 2023	100.21	100.21	98.83	99.25
7849	NYSE	FRT	Mon, Aug 14, 2023	101.79	102.11	100.48	100.83
7848	NYSE	FRT	Fri, Aug 11, 2023	102.23	102.90	102.01	102.21
7847	NYSE	FRT	Thu, Aug 10, 2023	103.51	104.58	102.48	102.75
7846	NYSE	FRT	Wed, Aug 9, 2023	101.98	103.71	101.49	102.99
7845	NYSE	FRT	Tue, Aug 8, 2023	102.72	103.08	101.34	102.08
7844	NYSE	FRT	Mon, Aug 7, 2023	103.42	104.05	102.61	103.93
7843	NYSE	FRT	Fri, Aug 4, 2023	102.65	104.02	102.03	103.42
7842	NYSE	FRT	Thu, Aug 3, 2023	101.00	102.95	100.08	102.63
7841	NYSE	FRT	Wed, Aug 2, 2023	100.22	100.84	99.71	100.74
7840	NYSE	FRT	Tue, Aug 1, 2023	101.53	101.89	100.56	101.23
7839	NYSE	FRT	Mon, Jul 31, 2023	101.02	102.74	100.44	101.52
7838	NYSE	FRT	Fri, Jul 28, 2023	101.67	102.10	100.26	100.93
7837	NYSE	FRT	Thu, Jul 27, 2023	103.26	103.70	100.48	100.57
7836	NYSE	FRT	Wed, Jul 26, 2023	102.04	102.96	101.45	102.93
7835	NYSE	FRT	Tue, Jul 25, 2023	103.01	103.31	101.68	102.29
7834	NYSE	FRT	Mon, Jul 24, 2023	103.24	103.98	102.58	103.16
7833	NYSE	FRT	Fri, Jul 21, 2023	103.34	104.18	102.59	103.25
7832	NYSE	FRT	Thu, Jul 20, 2023	102.76	103.01	101.22	102.98
7831	NYSE	FRT	Wed, Jul 19, 2023	101.52	102.61	101.07	102.47
7830	NYSE	FRT	Tue, Jul 18, 2023	100.77	101.43	99.97	101.05
7829	NYSE	FRT	Mon, Jul 17, 2023	99.85	100.88	99.30	100.77
7828	NYSE	FRT	Fri, Jul 14, 2023	100.35	100.43	99.25	100.27
7827	NYSE	FRT	Thu, Jul 13, 2023	99.85	100.71	99.26	100.65
7826	NYSE	FRT	Wed, Jul 12, 2023	100.05	100.84	99.62	99.71
7825	NYSE	FRT	Tue, Jul 11, 2023	97.56	99.92	97.16	99.68
7824	NYSE	FRT	Mon, Jul 10, 2023	95.71	97.05	95.48	97.01
7823	NYSE	FRT	Fri, Jul 7, 2023	96.68	97.31	95.57	95.98
7822	NYSE	FRT	Thu, Jul 6, 2023	95.58	97.17	94.43	97.08
7821	NYSE	FRT	Wed, Jul 5, 2023	96.85	98.13	96.00	96.98
7820	NYSE	FRT	Mon, Jul 3, 2023	96.06	97.95	96.01	97.31
7819	NYSE	FRT	Fri, Jun 30, 2023	98.00	98.21	95.62	96.77
7818	NYSE	FRT	Thu, Jun 29, 2023	94.21	96.51	93.58	96.35
7817	NYSE	FRT	Wed, Jun 28, 2023	94.43	94.95	93.11	94.38
7816	NYSE	FRT	Tue, Jun 27, 2023	92.68	94.42	92.01	94.37
7815	NYSE	FRT	Mon, Jun 26, 2023	90.27	92.36	90.20	92.34
7814	NYSE	FRT	Fri, Jun 23, 2023	90.72	91.39	89.80	90.10
7813	NYSE	FRT	Thu, Jun 22, 2023	92.56	92.56	90.34	91.31
7812	NYSE	FRT	Wed, Jun 21, 2023	92.80	93.03	91.75	92.37
7811	NYSE	FRT	Tue, Jun 20, 2023	95.69	95.83	93.27	93.17
7810	NYSE	FRT	Fri, Jun 16, 2023	95.60	96.07	95.09	95.93
7809	NYSE	FRT	Thu, Jun 15, 2023	94.07	94.95	93.27	94.91
7808	NYSE	FRT	Wed, Jun 14, 2023	95.34	95.79	93.92	94.31
7807	NYSE	FRT	Tue, Jun 13, 2023	95.30	96.60	94.56	94.76
7806	NYSE	FRT	Mon, Jun 12, 2023	96.14	96.90	94.17	95.34
7805	NYSE	FRT	Fri, Jun 9, 2023	96.40	96.40	95.60	96.14
7804	NYSE	FRT	Thu, Jun 8, 2023	96.62	96.98	95.20	96.11
7803	NYSE	FRT	Wed, Jun 7, 2023	93.84	97.65	93.26	97.20
7802	NYSE	FRT	Tue, Jun 6, 2023	90.76	93.55	90.76	93.18
7801	NYSE	FRT	Mon, Jun 5, 2023	90.87	91.85	90.27	91.14
7800	NYSE	FRT	Fri, Jun 2, 2023	89.04	91.48	88.90	91.14
7799	NYSE	FRT	Thu, Jun 1, 2023	88.33	88.56	87.02	87.75
7798	NYSE	FRT	Wed, May 31, 2023	87.26	88.62	86.94	88.20
7797	NYSE	FRT	Tue, May 30, 2023	87.39	88.06	86.99	87.29
7796	NYSE	FRT	Fri, May 26, 2023	85.88	87.15	85.44	87.06
7795	NYSE	FRT	Thu, May 25, 2023	87.25	87.58	85.27	85.92
7794	NYSE	FRT	Wed, May 24, 2023	88.09	88.93	87.34	87.43
7793	NYSE	FRT	Tue, May 23, 2023	90.13	91.50	89.23	89.38
7792	NYSE	FRT	Mon, May 22, 2023	89.17	90.53	88.87	90.20
7791	NYSE	FRT	Fri, May 19, 2023	90.00	90.16	88.12	88.74
7790	NYSE	FRT	Thu, May 18, 2023	89.92	90.35	88.77	89.27
7789	NYSE	FRT	Wed, May 17, 2023	88.88	90.51	88.09	90.46
7788	NYSE	FRT	Tue, May 16, 2023	92.04	92.04	88.38	88.39
7787	NYSE	FRT	Mon, May 15, 2023	91.85	92.78	91.05	91.95
7786	NYSE	FRT	Fri, May 12, 2023	90.87	91.47	90.31	91.41
7785	NYSE	FRT	Thu, May 11, 2023	91.66	91.68	90.50	90.85
7784	NYSE	FRT	Wed, May 10, 2023	93.72	93.94	92.11	92.40
7783	NYSE	FRT	Tue, May 9, 2023	93.58	93.63	91.99	92.69
7782	NYSE	FRT	Mon, May 8, 2023	96.37	96.54	94.07	94.38
7781	NYSE	FRT	Fri, May 5, 2023	94.76	97.19	94.76	96.34
7780	NYSE	FRT	Thu, May 4, 2023	95.78	96.77	94.91	96.43
7779	NYSE	FRT	Wed, May 3, 2023	96.68	97.94	95.94	96.14
7778	NYSE	FRT	Tue, May 2, 2023	97.08	97.25	95.17	96.20
7777	NYSE	FRT	Mon, May 1, 2023	98.67	99.26	97.67	97.68
7776	NYSE	FRT	Fri, Apr 28, 2023	96.87	99.36	96.75	98.89
7775	NYSE	FRT	Thu, Apr 27, 2023	94.81	97.21	94.81	96.75
7774	NYSE	FRT	Wed, Apr 26, 2023	95.80	96.27	94.49	94.67
7773	NYSE	FRT	Tue, Apr 25, 2023	95.53	96.70	95.20	95.86
7772	NYSE	FRT	Mon, Apr 24, 2023	97.53	97.53	95.50	95.98
7771	NYSE	FRT	Fri, Apr 21, 2023	97.15	97.77	95.84	97.28
7770	NYSE	FRT	Thu, Apr 20, 2023	97.54	97.85	96.54	97.04
7769	NYSE	FRT	Wed, Apr 19, 2023	97.15	98.38	96.75	97.98
7768	NYSE	FRT	Tue, Apr 18, 2023	97.73	98.31	97.36	97.98
7767	NYSE	FRT	Mon, Apr 17, 2023	96.48	97.99	96.48	97.87
7766	NYSE	FRT	Fri, Apr 14, 2023	97.64	98.10	95.55	96.37
7765	NYSE	FRT	Thu, Apr 13, 2023	96.80	97.44	95.41	97.11
7764	NYSE	FRT	Wed, Apr 12, 2023	99.57	99.57	96.86	97.03
7763	NYSE	FRT	Tue, Apr 11, 2023	98.09	99.21	97.57	98.38
7762	NYSE	FRT	Mon, Apr 10, 2023	97.14	97.96	96.30	97.76
7761	NYSE	FRT	Thu, Apr 6, 2023	97.69	97.89	96.80	97.74
7760	NYSE	FRT	Wed, Apr 5, 2023	98.00	98.28	97.23	97.62
7759	NYSE	FRT	Tue, Apr 4, 2023	99.20	99.48	98.07	98.53
7758	NYSE	FRT	Mon, Apr 3, 2023	98.91	100.67	98.14	98.73
7757	NYSE	FRT	Fri, Mar 31, 2023	96.07	98.98	96.07	98.83
7756	NYSE	FRT	Thu, Mar 30, 2023	95.21	95.90	94.94	95.44
7755	NYSE	FRT	Wed, Mar 29, 2023	94.23	94.55	93.07	93.83
7754	NYSE	FRT	Tue, Mar 28, 2023	91.78	93.30	91.67	92.86
7753	NYSE	FRT	Mon, Mar 27, 2023	93.73	93.79	92.22	92.52
7752	NYSE	FRT	Fri, Mar 24, 2023	90.50	92.52	90.44	92.51
7751	NYSE	FRT	Thu, Mar 23, 2023	91.39	93.18	90.51	91.16
7750	NYSE	FRT	Wed, Mar 22, 2023	94.08	95.17	91.03	91.12
7749	NYSE	FRT	Tue, Mar 21, 2023	95.31	96.21	94.25	94.74
7748	NYSE	FRT	Mon, Mar 20, 2023	92.36	94.79	91.94	94.25
7747	NYSE	FRT	Fri, Mar 17, 2023	94.55	94.55	91.45	91.88
7746	NYSE	FRT	Thu, Mar 16, 2023	96.30	96.65	93.97	95.16
7745	NYSE	FRT	Wed, Mar 15, 2023	96.14	97.38	95.18	97.19
7744	NYSE	FRT	Tue, Mar 14, 2023	98.70	100.06	97.08	97.98
7743	NYSE	FRT	Mon, Mar 13, 2023	95.48	98.37	95.48	96.76
7742	NYSE	FRT	Fri, Mar 10, 2023	101.18	101.43	96.18	96.50
7741	NYSE	FRT	Thu, Mar 9, 2023	104.92	105.28	102.23	101.33
7740	NYSE	FRT	Wed, Mar 8, 2023	103.89	105.35	103.58	104.95
7739	NYSE	FRT	Tue, Mar 7, 2023	107.02	107.12	103.00	103.82
7738	NYSE	FRT	Mon, Mar 6, 2023	107.63	108.24	106.77	107.16
7737	NYSE	FRT	Fri, Mar 3, 2023	107.06	107.56	106.50	107.25
7736	NYSE	FRT	Thu, Mar 2, 2023	106.03	106.46	105.40	106.22
7735	NYSE	FRT	Wed, Mar 1, 2023	105.86	106.76	104.47	106.63
7734	NYSE	FRT	Tue, Feb 28, 2023	106.80	108.13	106.68	106.78
7733	NYSE	FRT	Mon, Feb 27, 2023	108.20	109.17	106.32	106.72
7732	NYSE	FRT	Fri, Feb 24, 2023	106.04	107.38	105.80	107.02
7731	NYSE	FRT	Thu, Feb 23, 2023	106.70	107.92	105.85	107.29
7730	NYSE	FRT	Wed, Feb 22, 2023	106.73	107.41	105.43	106.06
7729	NYSE	FRT	Tue, Feb 21, 2023	108.16	109.02	105.96	106.19
7728	NYSE	FRT	Fri, Feb 17, 2023	109.86	109.86	108.09	109.09
7727	NYSE	FRT	Thu, Feb 16, 2023	108.28	110.17	108.25	109.82
7726	NYSE	FRT	Wed, Feb 15, 2023	109.00	110.08	108.79	109.89
7725	NYSE	FRT	Tue, Feb 14, 2023	111.87	112.58	109.78	110.12
7724	NYSE	FRT	Mon, Feb 13, 2023	110.30	112.20	109.80	112.20
7723	NYSE	FRT	Fri, Feb 10, 2023	108.08	110.37	107.92	109.97
7722	NYSE	FRT	Thu, Feb 9, 2023	112.04	112.45	108.42	108.63
7721	NYSE	FRT	Wed, Feb 8, 2023	110.07	110.31	108.21	109.19
7720	NYSE	FRT	Tue, Feb 7, 2023	110.96	111.54	109.25	110.06
7719	NYSE	FRT	Mon, Feb 6, 2023	112.00	112.50	110.44	111.65
7718	NYSE	FRT	Fri, Feb 3, 2023	112.91	113.68	111.38	113.04
7717	NYSE	FRT	Thu, Feb 2, 2023	113.16	115.08	112.83	114.08
7716	NYSE	FRT	Wed, Feb 1, 2023	111.30	112.56	109.09	112.04
7715	NYSE	FRT	Tue, Jan 31, 2023	109.94	111.98	108.86	111.53
7714	NYSE	FRT	Mon, Jan 30, 2023	111.37	111.48	109.86	109.97
7713	NYSE	FRT	Fri, Jan 27, 2023	110.24	111.82	110.17	111.38
7712	NYSE	FRT	Thu, Jan 26, 2023	111.45	111.45	109.53	110.25
7711	NYSE	FRT	Wed, Jan 25, 2023	109.64	110.48	108.65	110.48
7710	NYSE	FRT	Tue, Jan 24, 2023	109.36	110.50	109.04	110.28
7709	NYSE	FRT	Mon, Jan 23, 2023	107.77	109.63	107.20	109.40
7708	NYSE	FRT	Fri, Jan 20, 2023	106.58	107.74	105.45	107.65
7707	NYSE	FRT	Thu, Jan 19, 2023	107.79	109.28	106.47	106.52
7706	NYSE	FRT	Wed, Jan 18, 2023	111.49	111.58	108.39	108.50
7705	NYSE	FRT	Tue, Jan 17, 2023	109.11	111.03	109.11	110.86
7704	NYSE	FRT	Fri, Jan 13, 2023	108.34	109.49	107.59	109.15
7703	NYSE	FRT	Thu, Jan 12, 2023	107.55	109.89	106.85	109.59
7702	NYSE	FRT	Wed, Jan 11, 2023	102.41	107.25	102.29	107.07
7701	NYSE	FRT	Tue, Jan 10, 2023	102.32	102.37	100.14	101.83
7700	NYSE	FRT	Mon, Jan 9, 2023	104.40	104.99	102.87	102.90
7699	NYSE	FRT	Fri, Jan 6, 2023	103.78	104.87	103.51	104.24
7698	NYSE	FRT	Thu, Jan 5, 2023	103.94	104.68	102.05	102.72
7697	NYSE	FRT	Wed, Jan 4, 2023	103.35	105.62	103.35	105.06
7696	NYSE	FRT	Tue, Jan 3, 2023	101.75	102.91	100.60	102.66
7695	NYSE	FRT	Fri, Dec 30, 2022	100.83	101.47	99.95	101.04
7694	NYSE	FRT	Thu, Dec 29, 2022	101.51	102.60	101.20	101.15
7693	NYSE	FRT	Wed, Dec 28, 2022	102.68	102.89	100.66	100.67
7692	NYSE	FRT	Tue, Dec 27, 2022	102.38	102.85	101.79	102.52
7691	NYSE	FRT	Fri, Dec 23, 2022	101.00	102.38	100.43	102.34
7690	NYSE	FRT	Thu, Dec 22, 2022	101.16	101.41	99.03	101.25
7689	NYSE	FRT	Wed, Dec 21, 2022	101.81	103.23	101.40	101.76
7688	NYSE	FRT	Tue, Dec 20, 2022	100.91	101.23	99.51	100.88
7687	NYSE	FRT	Mon, Dec 19, 2022	102.19	102.59	100.51	101.35
7686	NYSE	FRT	Fri, Dec 16, 2022	102.67	103.44	100.48	102.53
7685	NYSE	FRT	Thu, Dec 15, 2022	106.83	107.39	104.30	104.49
7684	NYSE	FRT	Wed, Dec 14, 2022	108.34	109.87	107.67	108.78
7683	NYSE	FRT	Tue, Dec 13, 2022	111.19	111.19	107.30	108.55
7682	NYSE	FRT	Mon, Dec 12, 2022	108.06	108.06	106.12	107.65
7681	NYSE	FRT	Fri, Dec 9, 2022	107.65	107.98	106.78	107.65
7680	NYSE	FRT	Thu, Dec 8, 2022	107.52	108.62	106.73	107.71
7679	NYSE	FRT	Wed, Dec 7, 2022	106.49	107.79	106.16	107.19
7678	NYSE	FRT	Tue, Dec 6, 2022	107.35	107.81	106.15	106.73
7677	NYSE	FRT	Mon, Dec 5, 2022	108.87	108.98	106.19	107.01
7676	NYSE	FRT	Fri, Dec 2, 2022	107.88	109.95	107.53	109.44
7675	NYSE	FRT	Thu, Dec 1, 2022	111.82	112.34	107.78	109.02
7674	NYSE	FRT	Wed, Nov 30, 2022	109.88	111.52	108.88	111.10
7673	NYSE	FRT	Tue, Nov 29, 2022	107.89	110.32	107.67	110.06
7672	NYSE	FRT	Mon, Nov 28, 2022	109.37	109.89	107.15	107.67
7671	NYSE	FRT	Fri, Nov 25, 2022	109.83	110.36	109.54	110.25
7670	NYSE	FRT	Wed, Nov 23, 2022	109.74	110.31	109.10	109.53
7669	NYSE	FRT	Tue, Nov 22, 2022	108.84	110.13	108.23	110.06
7668	NYSE	FRT	Mon, Nov 21, 2022	108.11	108.95	107.29	107.97
7667	NYSE	FRT	Fri, Nov 18, 2022	109.06	109.62	107.67	108.41
7666	NYSE	FRT	Thu, Nov 17, 2022	104.64	107.67	104.45	107.59
7665	NYSE	FRT	Wed, Nov 16, 2022	106.74	107.15	105.44	106.08
7664	NYSE	FRT	Tue, Nov 15, 2022	106.75	108.00	106.29	107.74
7663	NYSE	FRT	Mon, Nov 14, 2022	107.00	107.71	105.48	105.48
7662	NYSE	FRT	Fri, Nov 11, 2022	107.28	107.96	105.73	107.77
7661	NYSE	FRT	Thu, Nov 10, 2022	104.74	107.58	103.95	107.07
7660	NYSE	FRT	Wed, Nov 9, 2022	102.94	103.56	100.83	100.95
7659	NYSE	FRT	Tue, Nov 8, 2022	104.20	104.90	103.06	103.51
7658	NYSE	FRT	Mon, Nov 7, 2022	106.68	107.01	103.13	103.92
7657	NYSE	FRT	Fri, Nov 4, 2022	103.99	106.67	101.25	105.09
7656	NYSE	FRT	Thu, Nov 3, 2022	97.53	99.61	95.62	99.41
7655	NYSE	FRT	Wed, Nov 2, 2022	100.42	101.76	98.78	99.17
7654	NYSE	FRT	Tue, Nov 1, 2022	99.46	101.48	98.81	100.80
7653	NYSE	FRT	Mon, Oct 31, 2022	97.96	99.58	97.57	98.98
7652	NYSE	FRT	Fri, Oct 28, 2022	96.83	99.16	96.41	98.87
7651	NYSE	FRT	Thu, Oct 27, 2022	96.81	97.84	96.24	96.77
7650	NYSE	FRT	Wed, Oct 26, 2022	96.96	97.59	95.55	95.74
7649	NYSE	FRT	Tue, Oct 25, 2022	93.28	96.88	93.28	96.65
7648	NYSE	FRT	Mon, Oct 24, 2022	92.80	93.12	91.63	92.90
7647	NYSE	FRT	Fri, Oct 21, 2022	90.62	92.27	89.71	92.27
7646	NYSE	FRT	Thu, Oct 20, 2022	91.23	92.40	90.49	90.55
7645	NYSE	FRT	Wed, Oct 19, 2022	92.00	92.48	90.52	91.23
7644	NYSE	FRT	Tue, Oct 18, 2022	93.44	93.77	92.40	93.08
7643	NYSE	FRT	Mon, Oct 17, 2022	90.95	92.20	90.57	91.77
7642	NYSE	FRT	Fri, Oct 14, 2022	91.99	92.59	88.92	89.17
7641	NYSE	FRT	Thu, Oct 13, 2022	88.91	91.35	87.79	90.82
7640	NYSE	FRT	Wed, Oct 12, 2022	90.76	90.86	89.63	90.40
7639	NYSE	FRT	Tue, Oct 11, 2022	89.28	91.78	88.72	90.76
7638	NYSE	FRT	Mon, Oct 10, 2022	91.00	91.56	89.04	89.19
7637	NYSE	FRT	Fri, Oct 7, 2022	91.34	91.89	89.95	90.55
7636	NYSE	FRT	Thu, Oct 6, 2022	92.98	93.48	91.82	91.94
7635	NYSE	FRT	Wed, Oct 5, 2022	92.11	93.53	90.75	93.06
7634	NYSE	FRT	Tue, Oct 4, 2022	91.87	93.91	91.87	93.55
7633	NYSE	FRT	Mon, Oct 3, 2022	92.21	92.47	90.18	91.09
7632	NYSE	FRT	Fri, Sep 30, 2022	89.54	90.79	88.83	90.12
7631	NYSE	FRT	Thu, Sep 29, 2022	89.96	90.08	86.92	88.79
7630	NYSE	FRT	Wed, Sep 28, 2022	89.15	91.14	88.12	90.82
7629	NYSE	FRT	Tue, Sep 27, 2022	88.91	89.53	87.79	87.91
7628	NYSE	FRT	Mon, Sep 26, 2022	89.81	89.88	86.43	88.03
7627	NYSE	FRT	Fri, Sep 23, 2022	89.18	90.71	88.42	90.42
7626	NYSE	FRT	Thu, Sep 22, 2022	93.31	93.34	90.39	90.46
7625	NYSE	FRT	Wed, Sep 21, 2022	95.85	96.90	93.22	93.29
7624	NYSE	FRT	Tue, Sep 20, 2022	99.06	99.60	95.92	95.20
7623	NYSE	FRT	Mon, Sep 19, 2022	99.16	100.56	98.97	100.25
7622	NYSE	FRT	Fri, Sep 16, 2022	99.70	100.69	98.48	100.34
7621	NYSE	FRT	Thu, Sep 15, 2022	100.38	101.35	99.76	99.98
7620	NYSE	FRT	Wed, Sep 14, 2022	100.40	100.70	99.34	100.34
7619	NYSE	FRT	Tue, Sep 13, 2022	103.05	103.56	100.53	100.98
7618	NYSE	FRT	Mon, Sep 12, 2022	104.25	105.28	104.01	105.23
7617	NYSE	FRT	Fri, Sep 9, 2022	102.98	104.15	102.75	103.94
7616	NYSE	FRT	Thu, Sep 8, 2022	102.91	104.09	102.28	102.46
7615	NYSE	FRT	Wed, Sep 7, 2022	103.18	104.26	103.03	104.11
7614	NYSE	FRT	Tue, Sep 6, 2022	101.89	103.50	101.30	103.19
7613	NYSE	FRT	Fri, Sep 2, 2022	102.34	103.01	100.41	100.77
7612	NYSE	FRT	Thu, Sep 1, 2022	100.24	101.35	99.10	101.29
7611	NYSE	FRT	Wed, Aug 31, 2022	103.37	103.74	101.14	101.27
7610	NYSE	FRT	Tue, Aug 30, 2022	103.78	104.46	102.56	102.72
7609	NYSE	FRT	Mon, Aug 29, 2022	104.37	104.75	103.45	103.63
7608	NYSE	FRT	Fri, Aug 26, 2022	107.77	107.77	104.70	104.73
7607	NYSE	FRT	Thu, Aug 25, 2022	106.78	107.35	106.30	107.32
7606	NYSE	FRT	Wed, Aug 24, 2022	106.23	106.88	105.75	106.20
7605	NYSE	FRT	Tue, Aug 23, 2022	107.11	107.22	105.38	106.12
7604	NYSE	FRT	Mon, Aug 22, 2022	108.96	109.01	106.67	106.94
7603	NYSE	FRT	Fri, Aug 19, 2022	111.36	112.20	109.48	110.05
7602	NYSE	FRT	Thu, Aug 18, 2022	112.73	113.15	111.70	112.04
7601	NYSE	FRT	Wed, Aug 17, 2022	112.00	113.23	111.77	112.66
7600	NYSE	FRT	Tue, Aug 16, 2022	111.30	113.61	111.04	113.02
7599	NYSE	FRT	Mon, Aug 15, 2022	111.36	112.66	111.28	111.79
7598	NYSE	FRT	Fri, Aug 12, 2022	110.74	111.75	110.31	111.68
7597	NYSE	FRT	Thu, Aug 11, 2022	109.79	111.04	109.57	109.85
7596	NYSE	FRT	Wed, Aug 10, 2022	109.09	109.58	108.20	109.37
7595	NYSE	FRT	Tue, Aug 9, 2022	107.83	108.08	106.72	107.41
7594	NYSE	FRT	Mon, Aug 8, 2022	107.08	108.26	106.24	107.12
7593	NYSE	FRT	Fri, Aug 5, 2022	105.04	106.26	104.35	105.75
7592	NYSE	FRT	Thu, Aug 4, 2022	105.10	107.71	104.33	105.04
7591	NYSE	FRT	Wed, Aug 3, 2022	105.00	106.11	104.07	104.17
7590	NYSE	FRT	Tue, Aug 2, 2022	105.56	106.05	103.97	104.11
7589	NYSE	FRT	Mon, Aug 1, 2022	104.76	106.49	104.10	105.79
7588	NYSE	FRT	Fri, Jul 29, 2022	104.89	106.20	104.55	105.61
7587	NYSE	FRT	Thu, Jul 28, 2022	102.82	105.29	102.82	104.74
7586	NYSE	FRT	Wed, Jul 27, 2022	101.39	102.99	101.01	102.48
7585	NYSE	FRT	Tue, Jul 26, 2022	102.80	103.42	100.89	101.03
7584	NYSE	FRT	Mon, Jul 25, 2022	102.83	103.35	102.08	103.10
7583	NYSE	FRT	Fri, Jul 22, 2022	103.23	103.48	101.88	102.66
7582	NYSE	FRT	Thu, Jul 21, 2022	101.15	102.32	99.92	102.29
7581	NYSE	FRT	Wed, Jul 20, 2022	100.63	103.38	100.51	102.36
7580	NYSE	FRT	Tue, Jul 19, 2022	99.55	101.29	99.53	100.94
7579	NYSE	FRT	Mon, Jul 18, 2022	97.81	98.71	97.41	98.43
7578	NYSE	FRT	Fri, Jul 15, 2022	96.89	97.16	95.45	97.07
7577	NYSE	FRT	Thu, Jul 14, 2022	95.00	96.46	94.56	95.00
7576	NYSE	FRT	Wed, Jul 13, 2022	97.40	98.34	96.80	96.98
7575	NYSE	FRT	Tue, Jul 12, 2022	96.61	99.32	96.61	98.80
7574	NYSE	FRT	Mon, Jul 11, 2022	96.37	97.40	95.89	97.38
7573	NYSE	FRT	Fri, Jul 8, 2022	97.31	97.49	96.01	96.92
7572	NYSE	FRT	Thu, Jul 7, 2022	97.62	98.27	96.91	97.41
7571	NYSE	FRT	Wed, Jul 6, 2022	97.23	98.16	96.39	97.10
7570	NYSE	FRT	Tue, Jul 5, 2022	95.85	96.93	94.04	96.86
7569	NYSE	FRT	Fri, Jul 1, 2022	95.83	97.85	95.23	97.56
7568	NYSE	FRT	Thu, Jun 30, 2022	95.32	96.93	94.21	95.74
7567	NYSE	FRT	Wed, Jun 29, 2022	97.86	97.86	96.16	96.93
7566	NYSE	FRT	Tue, Jun 28, 2022	100.36	102.31	98.17	98.28
7565	NYSE	FRT	Mon, Jun 27, 2022	99.55	101.42	98.75	100.27
7564	NYSE	FRT	Fri, Jun 24, 2022	97.86	99.92	97.76	99.53
7563	NYSE	FRT	Thu, Jun 23, 2022	94.67	97.46	94.64	97.15
7562	NYSE	FRT	Wed, Jun 22, 2022	92.81	96.14	92.02	94.33
7561	NYSE	FRT	Tue, Jun 21, 2022	95.87	96.64	94.49	94.76
7560	NYSE	FRT	Fri, Jun 17, 2022	94.39	96.62	93.96	93.64
7559	NYSE	FRT	Thu, Jun 16, 2022	93.96	95.12	92.82	93.85
7558	NYSE	FRT	Wed, Jun 15, 2022	96.35	97.84	95.30	95.93
7557	NYSE	FRT	Tue, Jun 14, 2022	96.98	97.75	94.48	95.16
7556	NYSE	FRT	Mon, Jun 13, 2022	100.23	100.37	96.28	96.82
7555	NYSE	FRT	Fri, Jun 10, 2022	103.20	104.25	101.92	101.95
7554	NYSE	FRT	Thu, Jun 9, 2022	109.11	109.21	105.11	105.16
7553	NYSE	FRT	Wed, Jun 8, 2022	110.94	111.12	108.93	109.23
7552	NYSE	FRT	Tue, Jun 7, 2022	109.94	112.29	109.15	112.26
7551	NYSE	FRT	Mon, Jun 6, 2022	112.69	113.16	109.72	110.47
7550	NYSE	FRT	Fri, Jun 3, 2022	113.52	113.69	111.62	111.92
7549	NYSE	FRT	Thu, Jun 2, 2022	113.17	113.93	112.09	113.91
7548	NYSE	FRT	Wed, Jun 1, 2022	115.22	115.22	111.73	113.68
7547	NYSE	FRT	Tue, May 31, 2022	115.23	115.50	114.00	114.97
7546	NYSE	FRT	Fri, May 27, 2022	113.65	116.05	113.65	115.91
7545	NYSE	FRT	Thu, May 26, 2022	113.19	114.11	112.17	113.09
7544	NYSE	FRT	Wed, May 25, 2022	110.80	112.43	110.45	112.08
7543	NYSE	FRT	Tue, May 24, 2022	109.10	111.41	106.52	111.18
7542	NYSE	FRT	Mon, May 23, 2022	111.21	111.57	107.73	109.60
7541	NYSE	FRT	Fri, May 20, 2022	112.55	112.87	107.54	109.40
7540	NYSE	FRT	Thu, May 19, 2022	112.22	114.01	110.82	111.21
7539	NYSE	FRT	Wed, May 18, 2022	117.90	117.90	113.05	113.47
7538	NYSE	FRT	Tue, May 17, 2022	116.50	118.55	116.14	118.46
7537	NYSE	FRT	Mon, May 16, 2022	116.00	116.75	115.28	115.56
7536	NYSE	FRT	Fri, May 13, 2022	113.56	116.13	113.01	115.97
7535	NYSE	FRT	Thu, May 12, 2022	109.31	112.79	108.89	112.77
7534	NYSE	FRT	Wed, May 11, 2022	110.41	112.67	108.59	108.82
7533	NYSE	FRT	Tue, May 10, 2022	112.41	113.67	108.53	109.58
7532	NYSE	FRT	Mon, May 9, 2022	113.84	114.06	111.17	111.51
7531	NYSE	FRT	Fri, May 6, 2022	116.83	117.36	113.71	115.14
7530	NYSE	FRT	Thu, May 5, 2022	120.44	123.46	116.49	117.58
7529	NYSE	FRT	Wed, May 4, 2022	118.35	122.17	118.00	121.65
7528	NYSE	FRT	Tue, May 3, 2022	115.81	118.73	114.30	118.12
7527	NYSE	FRT	Mon, May 2, 2022	117.65	118.47	112.71	115.22
7526	NYSE	FRT	Fri, Apr 29, 2022	120.79	121.43	116.91	117.06
7525	NYSE	FRT	Thu, Apr 28, 2022	119.45	121.72	118.05	121.49
7524	NYSE	FRT	Wed, Apr 27, 2022	120.01	120.60	118.62	118.72
7523	NYSE	FRT	Tue, Apr 26, 2022	120.57	121.81	119.35	119.58
7522	NYSE	FRT	Mon, Apr 25, 2022	121.52	121.77	118.19	120.63
7521	NYSE	FRT	Fri, Apr 22, 2022	125.13	125.35	121.58	121.79
7520	NYSE	FRT	Thu, Apr 21, 2022	127.62	128.13	125.20	125.29
7519	NYSE	FRT	Wed, Apr 20, 2022	125.25	127.10	125.25	126.48
7518	NYSE	FRT	Tue, Apr 19, 2022	122.91	124.89	122.91	124.81
7517	NYSE	FRT	Mon, Apr 18, 2022	123.14	124.31	121.67	122.43
7516	NYSE	FRT	Thu, Apr 14, 2022	122.58	124.20	122.58	123.26
7515	NYSE	FRT	Wed, Apr 13, 2022	121.26	122.40	120.50	122.17
7514	NYSE	FRT	Tue, Apr 12, 2022	120.10	122.06	120.10	120.54
7513	NYSE	FRT	Mon, Apr 11, 2022	121.00	121.76	119.98	120.60
7512	NYSE	FRT	Fri, Apr 8, 2022	119.84	121.36	119.00	120.98
7511	NYSE	FRT	Thu, Apr 7, 2022	122.05	122.05	118.41	119.78
7510	NYSE	FRT	Wed, Apr 6, 2022	121.48	122.75	120.35	122.34
7509	NYSE	FRT	Tue, Apr 5, 2022	122.98	123.93	121.13	121.46
7508	NYSE	FRT	Mon, Apr 4, 2022	123.50	124.00	121.40	122.98
7507	NYSE	FRT	Fri, Apr 1, 2022	123.13	124.30	121.85	124.23
7506	NYSE	FRT	Thu, Mar 31, 2022	124.09	125.10	122.06	122.07
7505	NYSE	FRT	Wed, Mar 30, 2022	124.23	124.70	123.09	124.10
7504	NYSE	FRT	Tue, Mar 29, 2022	120.16	124.19	120.15	124.02
7503	NYSE	FRT	Mon, Mar 28, 2022	119.95	119.95	118.41	119.29
7502	NYSE	FRT	Fri, Mar 25, 2022	118.20	119.77	117.80	119.58
7501	NYSE	FRT	Thu, Mar 24, 2022	117.02	118.07	116.65	117.64
7500	NYSE	FRT	Wed, Mar 23, 2022	118.55	118.65	116.91	117.04
7499	NYSE	FRT	Tue, Mar 22, 2022	118.60	119.68	118.20	118.62
7498	NYSE	FRT	Mon, Mar 21, 2022	117.22	118.55	116.70	117.38
7497	NYSE	FRT	Fri, Mar 18, 2022	117.45	118.01	116.69	117.38
7496	NYSE	FRT	Thu, Mar 17, 2022	116.78	118.33	116.49	117.63
7495	NYSE	FRT	Wed, Mar 16, 2022	117.59	118.68	114.68	117.70
7494	NYSE	FRT	Tue, Mar 15, 2022	116.16	117.35	115.24	116.64
7493	NYSE	FRT	Mon, Mar 14, 2022	119.00	119.89	115.86	115.27
7492	NYSE	FRT	Fri, Mar 11, 2022	120.41	121.45	118.38	118.44
7491	NYSE	FRT	Thu, Mar 10, 2022	117.51	120.04	117.04	119.57
7490	NYSE	FRT	Wed, Mar 9, 2022	120.61	122.00	119.23	119.40
7489	NYSE	FRT	Tue, Mar 8, 2022	116.35	120.13	115.78	118.70
7488	NYSE	FRT	Mon, Mar 7, 2022	119.98	120.22	115.88	116.11
7487	NYSE	FRT	Fri, Mar 4, 2022	118.53	120.15	117.59	120.07
7486	NYSE	FRT	Thu, Mar 3, 2022	120.00	120.64	118.52	120.12
7485	NYSE	FRT	Wed, Mar 2, 2022	117.54	119.89	117.20	119.36
7484	NYSE	FRT	Tue, Mar 1, 2022	117.77	118.27	115.19	116.40
7483	NYSE	FRT	Mon, Feb 28, 2022	117.96	119.93	116.61	117.58
7482	NYSE	FRT	Fri, Feb 25, 2022	118.02	120.38	117.71	120.35
7481	NYSE	FRT	Thu, Feb 24, 2022	114.00	117.67	113.10	117.26
7480	NYSE	FRT	Wed, Feb 23, 2022	118.91	119.96	115.69	115.79
7479	NYSE	FRT	Tue, Feb 22, 2022	118.00	119.55	116.91	118.31
7478	NYSE	FRT	Fri, Feb 18, 2022	118.15	119.94	117.73	118.08
7477	NYSE	FRT	Thu, Feb 17, 2022	119.32	120.36	118.11	118.39
7476	NYSE	FRT	Wed, Feb 16, 2022	119.49	120.16	118.37	119.71
7475	NYSE	FRT	Tue, Feb 15, 2022	119.15	120.47	118.65	118.99
7474	NYSE	FRT	Mon, Feb 14, 2022	120.69	121.37	116.61	118.12
7473	NYSE	FRT	Fri, Feb 11, 2022	123.06	126.22	119.70	120.23
7472	NYSE	FRT	Thu, Feb 10, 2022	124.96	127.37	123.15	124.00
7471	NYSE	FRT	Wed, Feb 9, 2022	124.87	126.52	124.73	126.49
7470	NYSE	FRT	Tue, Feb 8, 2022	123.11	124.22	122.35	122.79
7469	NYSE	FRT	Mon, Feb 7, 2022	122.84	123.84	122.24	122.53
7468	NYSE	FRT	Fri, Feb 4, 2022	123.35	124.46	121.29	122.84
7467	NYSE	FRT	Thu, Feb 3, 2022	125.45	126.64	124.46	124.65
7466	NYSE	FRT	Wed, Feb 2, 2022	126.48	127.65	126.47	126.77
7465	NYSE	FRT	Tue, Feb 1, 2022	127.25	127.76	124.01	126.48
7464	NYSE	FRT	Mon, Jan 31, 2022	124.44	127.72	123.41	127.49
7463	NYSE	FRT	Fri, Jan 28, 2022	122.32	125.47	120.79	125.45
7462	NYSE	FRT	Thu, Jan 27, 2022	124.15	126.28	121.79	122.58
7461	NYSE	FRT	Wed, Jan 26, 2022	126.22	128.64	123.32	123.59
7460	NYSE	FRT	Tue, Jan 25, 2022	120.99	124.97	119.85	124.74
7459	NYSE	FRT	Mon, Jan 24, 2022	121.49	123.74	117.86	123.02
7458	NYSE	FRT	Fri, Jan 21, 2022	122.82	124.29	122.25	123.22
7457	NYSE	FRT	Thu, Jan 20, 2022	125.77	127.28	123.22	123.40
7456	NYSE	FRT	Wed, Jan 19, 2022	130.56	131.21	125.39	125.62
7455	NYSE	FRT	Tue, Jan 18, 2022	131.94	132.27	129.07	130.02
7454	NYSE	FRT	Fri, Jan 14, 2022	135.48	135.48	131.82	132.86
7453	NYSE	FRT	Thu, Jan 13, 2022	135.09	137.17	134.09	135.66
7452	NYSE	FRT	Wed, Jan 12, 2022	134.06	134.78	132.90	134.48
7451	NYSE	FRT	Tue, Jan 11, 2022	134.64	134.64	130.55	134.10
7450	NYSE	FRT	Mon, Jan 10, 2022	133.78	134.21	132.41	134.17
7449	NYSE	FRT	Fri, Jan 7, 2022	135.16	135.75	134.05	134.37
7448	NYSE	FRT	Thu, Jan 6, 2022	137.00	137.87	135.75	135.99
7447	NYSE	FRT	Wed, Jan 5, 2022	139.50	140.24	135.88	135.94
7446	NYSE	FRT	Tue, Jan 4, 2022	137.79	140.51	137.70	139.37
7445	NYSE	FRT	Mon, Jan 3, 2022	136.67	138.75	135.78	136.72
7444	NYSE	FRT	Fri, Dec 31, 2021	136.26	137.80	135.98	136.32
7443	NYSE	FRT	Thu, Dec 30, 2021	135.99	138.40	135.50	136.05
7442	NYSE	FRT	Wed, Dec 29, 2021	135.55	136.51	134.04	136.03
7441	NYSE	FRT	Tue, Dec 28, 2021	134.64	135.64	134.34	135.14
7440	NYSE	FRT	Mon, Dec 27, 2021	132.35	134.63	131.81	134.61
7439	NYSE	FRT	Thu, Dec 23, 2021	133.14	134.03	131.75	132.38
7438	NYSE	FRT	Wed, Dec 22, 2021	131.62	133.41	131.21	132.57
7437	NYSE	FRT	Tue, Dec 21, 2021	128.82	132.07	128.18	131.28
7436	NYSE	FRT	Mon, Dec 20, 2021	128.83	128.84	125.64	127.62
7435	NYSE	FRT	Fri, Dec 17, 2021	128.25	130.19	127.59	129.52
7434	NYSE	FRT	Thu, Dec 16, 2021	129.32	129.81	127.66	128.18
7433	NYSE	FRT	Wed, Dec 15, 2021	128.30	128.83	125.55	128.72
7432	NYSE	FRT	Tue, Dec 14, 2021	129.50	129.83	127.37	128.08
7431	NYSE	FRT	Mon, Dec 13, 2021	129.58	130.04	127.50	129.54
7430	NYSE	FRT	Fri, Dec 10, 2021	131.03	131.03	128.98	130.31
7429	NYSE	FRT	Thu, Dec 9, 2021	130.96	131.60	129.32	129.80
7428	NYSE	FRT	Wed, Dec 8, 2021	131.85	133.17	131.28	131.99
7427	NYSE	FRT	Tue, Dec 7, 2021	130.92	132.78	130.49	131.72
7426	NYSE	FRT	Mon, Dec 6, 2021	129.23	132.10	128.09	130.04
7425	NYSE	FRT	Fri, Dec 3, 2021	127.96	128.20	126.20	127.23
7424	NYSE	FRT	Thu, Dec 2, 2021	122.00	128.32	121.70	127.38
7423	NYSE	FRT	Wed, Dec 1, 2021	126.26	128.46	121.12	121.14
7422	NYSE	FRT	Tue, Nov 30, 2021	124.40	125.14	122.42	122.67
7421	NYSE	FRT	Mon, Nov 29, 2021	126.60	127.57	124.60	125.99
7420	NYSE	FRT	Fri, Nov 26, 2021	128.40	128.73	122.97	124.95
7419	NYSE	FRT	Wed, Nov 24, 2021	130.54	132.00	130.02	131.70
7418	NYSE	FRT	Tue, Nov 23, 2021	129.91	131.19	129.40	130.54
7417	NYSE	FRT	Mon, Nov 22, 2021	129.51	130.78	128.29	129.85
7416	NYSE	FRT	Fri, Nov 19, 2021	129.00	129.90	127.97	128.94
7415	NYSE	FRT	Thu, Nov 18, 2021	129.73	130.68	128.50	129.84
7414	NYSE	FRT	Wed, Nov 17, 2021	127.22	129.10	125.75	128.96
7413	NYSE	FRT	Tue, Nov 16, 2021	129.56	129.57	127.59	128.48
7412	NYSE	FRT	Mon, Nov 15, 2021	128.48	129.17	127.86	129.11
7411	NYSE	FRT	Fri, Nov 12, 2021	129.23	129.23	127.47	127.86
7410	NYSE	FRT	Thu, Nov 11, 2021	127.73	129.16	127.02	129.06
7409	NYSE	FRT	Wed, Nov 10, 2021	128.16	128.69	127.59	127.78
7408	NYSE	FRT	Tue, Nov 9, 2021	128.18	129.13	127.59	128.19
7407	NYSE	FRT	Mon, Nov 8, 2021	132.77	132.77	127.32	128.19
7406	NYSE	FRT	Fri, Nov 5, 2021	130.63	135.56	129.01	132.56
7405	NYSE	FRT	Thu, Nov 4, 2021	128.54	129.25	126.63	126.72
7404	NYSE	FRT	Wed, Nov 3, 2021	124.50	128.86	124.50	128.46
7403	NYSE	FRT	Tue, Nov 2, 2021	123.66	124.96	122.99	124.49
7402	NYSE	FRT	Mon, Nov 1, 2021	120.92	122.51	119.24	122.27
7401	NYSE	FRT	Fri, Oct 29, 2021	120.38	121.25	119.66	120.35
7400	NYSE	FRT	Thu, Oct 28, 2021	119.82	120.79	117.48	120.76
7399	NYSE	FRT	Wed, Oct 27, 2021	122.12	122.12	119.87	119.87
7398	NYSE	FRT	Tue, Oct 26, 2021	121.13	122.00	120.67	121.69
7397	NYSE	FRT	Mon, Oct 25, 2021	120.65	121.67	119.76	121.00
7396	NYSE	FRT	Fri, Oct 22, 2021	121.47	121.67	119.69	120.71
7395	NYSE	FRT	Thu, Oct 21, 2021	122.48	123.05	120.23	120.93
7394	NYSE	FRT	Wed, Oct 20, 2021	120.34	122.34	120.29	122.32
7393	NYSE	FRT	Tue, Oct 19, 2021	123.84	123.84	120.71	120.78
7392	NYSE	FRT	Mon, Oct 18, 2021	123.09	124.61	122.58	123.71
7391	NYSE	FRT	Fri, Oct 15, 2021	124.31	125.09	123.83	124.03
7390	NYSE	FRT	Thu, Oct 14, 2021	123.55	123.74	122.82	123.58
7389	NYSE	FRT	Wed, Oct 13, 2021	121.92	123.23	121.11	123.04
7388	NYSE	FRT	Tue, Oct 12, 2021	121.22	122.93	120.97	122.35
7387	NYSE	FRT	Mon, Oct 11, 2021	121.52	122.54	120.93	121.92
7386	NYSE	FRT	Fri, Oct 8, 2021	121.51	122.75	120.91	121.40
7385	NYSE	FRT	Thu, Oct 7, 2021	122.59	123.25	121.13	121.71
7384	NYSE	FRT	Wed, Oct 6, 2021	119.19	121.41	117.71	121.39
7383	NYSE	FRT	Tue, Oct 5, 2021	122.00	122.30	119.80	120.11
7382	NYSE	FRT	Mon, Oct 4, 2021	121.00	122.75	121.00	121.96
7381	NYSE	FRT	Fri, Oct 1, 2021	118.72	121.85	118.36	121.05
7380	NYSE	FRT	Thu, Sep 30, 2021	120.80	121.58	117.96	117.99
7379	NYSE	FRT	Wed, Sep 29, 2021	119.74	121.20	119.34	120.55
7378	NYSE	FRT	Tue, Sep 28, 2021	118.95	119.79	117.94	119.14
7377	NYSE	FRT	Mon, Sep 27, 2021	119.61	121.83	118.92	119.19
7376	NYSE	FRT	Fri, Sep 24, 2021	118.81	119.87	118.64	119.02
7375	NYSE	FRT	Thu, Sep 23, 2021	119.42	120.74	118.73	119.46
7374	NYSE	FRT	Wed, Sep 22, 2021	118.06	119.23	116.96	118.66
7373	NYSE	FRT	Tue, Sep 21, 2021	118.14	118.45	116.71	116.76
7372	NYSE	FRT	Mon, Sep 20, 2021	117.24	118.70	116.12	116.86
7371	NYSE	FRT	Fri, Sep 17, 2021	120.27	121.47	118.85	119.30
7370	NYSE	FRT	Thu, Sep 16, 2021	120.63	121.51	120.32	120.62
7369	NYSE	FRT	Wed, Sep 15, 2021	120.10	121.23	119.54	120.54
7368	NYSE	FRT	Tue, Sep 14, 2021	121.49	121.49	119.07	119.94
7367	NYSE	FRT	Mon, Sep 13, 2021	119.09	121.73	118.15	120.90
7366	NYSE	FRT	Fri, Sep 10, 2021	120.72	120.72	117.67	117.76
7365	NYSE	FRT	Thu, Sep 9, 2021	121.01	121.47	119.79	120.31
7364	NYSE	FRT	Wed, Sep 8, 2021	121.70	122.96	121.17	121.75
7363	NYSE	FRT	Tue, Sep 7, 2021	122.57	122.70	120.99	122.00
7362	NYSE	FRT	Fri, Sep 3, 2021	122.66	123.30	121.43	122.86
7361	NYSE	FRT	Thu, Sep 2, 2021	123.20	123.40	121.94	123.14
7360	NYSE	FRT	Wed, Sep 1, 2021	122.55	123.43	121.50	122.79
7359	NYSE	FRT	Tue, Aug 31, 2021	120.99	122.14	120.50	121.77
7358	NYSE	FRT	Mon, Aug 30, 2021	120.65	121.44	119.44	121.37
7357	NYSE	FRT	Fri, Aug 27, 2021	119.30	121.37	119.30	120.66
7356	NYSE	FRT	Thu, Aug 26, 2021	119.48	119.87	118.25	118.65
7355	NYSE	FRT	Wed, Aug 25, 2021	118.59	121.07	117.68	119.59
7354	NYSE	FRT	Tue, Aug 24, 2021	117.69	118.45	116.70	117.95
7353	NYSE	FRT	Mon, Aug 23, 2021	116.28	117.71	116.28	117.26
7352	NYSE	FRT	Fri, Aug 20, 2021	114.49	116.75	113.21	116.06
7351	NYSE	FRT	Thu, Aug 19, 2021	114.92	116.35	114.11	115.26
7350	NYSE	FRT	Wed, Aug 18, 2021	116.20	117.00	114.67	115.86
7349	NYSE	FRT	Tue, Aug 17, 2021	117.22	117.63	115.09	116.78
7348	NYSE	FRT	Mon, Aug 16, 2021	119.85	120.17	117.61	118.32
7347	NYSE	FRT	Fri, Aug 13, 2021	120.41	120.98	119.32	120.00
7346	NYSE	FRT	Thu, Aug 12, 2021	121.16	121.41	119.13	120.09
7345	NYSE	FRT	Wed, Aug 11, 2021	120.27	120.78	119.09	120.76
7344	NYSE	FRT	Tue, Aug 10, 2021	119.27	121.05	118.13	119.69
7343	NYSE	FRT	Mon, Aug 9, 2021	120.52	121.04	119.08	119.12
7342	NYSE	FRT	Fri, Aug 6, 2021	121.59	123.37	121.25	121.31
7341	NYSE	FRT	Thu, Aug 5, 2021	119.35	121.76	118.97	121.11
7340	NYSE	FRT	Wed, Aug 4, 2021	116.17	116.77	114.21	114.28
7339	NYSE	FRT	Tue, Aug 3, 2021	117.06	117.06	114.64	116.70
7338	NYSE	FRT	Mon, Aug 2, 2021	118.68	120.50	116.45	116.57
7337	NYSE	FRT	Fri, Jul 30, 2021	117.63	119.26	117.22	117.53
7336	NYSE	FRT	Thu, Jul 29, 2021	116.63	119.58	116.63	117.33
7335	NYSE	FRT	Wed, Jul 28, 2021	118.24	118.46	115.35	116.26
7334	NYSE	FRT	Tue, Jul 27, 2021	115.72	118.73	115.56	117.92
7333	NYSE	FRT	Mon, Jul 26, 2021	116.22	117.38	114.62	116.60
7332	NYSE	FRT	Fri, Jul 23, 2021	116.59	117.29	115.22	116.60
7331	NYSE	FRT	Thu, Jul 22, 2021	118.00	118.10	115.14	115.85
7330	NYSE	FRT	Wed, Jul 21, 2021	117.93	119.34	117.65	118.47
7329	NYSE	FRT	Tue, Jul 20, 2021	112.86	116.98	112.84	116.84
7328	NYSE	FRT	Mon, Jul 19, 2021	114.99	115.17	111.21	112.24
7327	NYSE	FRT	Fri, Jul 16, 2021	118.13	118.59	116.88	117.15
7326	NYSE	FRT	Thu, Jul 15, 2021	117.49	118.56	116.62	117.49
7325	NYSE	FRT	Wed, Jul 14, 2021	117.44	119.22	117.42	118.27
7324	NYSE	FRT	Tue, Jul 13, 2021	119.70	120.64	117.12	117.43
7323	NYSE	FRT	Mon, Jul 12, 2021	117.13	120.85	116.44	120.34
7322	NYSE	FRT	Fri, Jul 9, 2021	116.08	118.12	114.91	118.05
7321	NYSE	FRT	Thu, Jul 8, 2021	113.37	115.39	112.24	114.40
7320	NYSE	FRT	Wed, Jul 7, 2021	116.21	116.72	113.77	114.55
7319	NYSE	FRT	Tue, Jul 6, 2021	117.16	117.31	115.40	116.83
7318	NYSE	FRT	Fri, Jul 2, 2021	118.67	118.94	117.14	117.86
7317	NYSE	FRT	Thu, Jul 1, 2021	117.44	119.10	117.10	118.08
7316	NYSE	FRT	Wed, Jun 30, 2021	117.44	118.33	116.93	117.17
7315	NYSE	FRT	Tue, Jun 29, 2021	117.27	118.94	117.27	117.68
7314	NYSE	FRT	Mon, Jun 28, 2021	119.89	119.89	116.41	117.23
7313	NYSE	FRT	Fri, Jun 25, 2021	118.35	119.31	117.64	119.27
7312	NYSE	FRT	Thu, Jun 24, 2021	119.28	119.28	116.93	117.75
7311	NYSE	FRT	Wed, Jun 23, 2021	118.11	119.59	117.67	118.85
7310	NYSE	FRT	Tue, Jun 22, 2021	119.59	119.59	118.05	118.06
7309	NYSE	FRT	Mon, Jun 21, 2021	116.95	120.28	116.26	119.73
7308	NYSE	FRT	Fri, Jun 18, 2021	119.74	120.02	117.24	116.23
7307	NYSE	FRT	Thu, Jun 17, 2021	121.17	121.96	119.50	120.30
7306	NYSE	FRT	Wed, Jun 16, 2021	122.86	123.40	121.43	121.52
7305	NYSE	FRT	Tue, Jun 15, 2021	122.92	123.93	122.38	122.83
7304	NYSE	FRT	Mon, Jun 14, 2021	123.84	125.00	122.61	123.41
7303	NYSE	FRT	Fri, Jun 11, 2021	121.67	123.71	120.62	123.61
7302	NYSE	FRT	Thu, Jun 10, 2021	122.84	123.48	121.91	122.02
7301	NYSE	FRT	Wed, Jun 9, 2021	122.40	123.27	121.30	122.46
7300	NYSE	FRT	Tue, Jun 8, 2021	120.03	122.52	119.99	121.81
7299	NYSE	FRT	Mon, Jun 7, 2021	118.23	120.37	117.85	119.72
7298	NYSE	FRT	Fri, Jun 4, 2021	118.79	118.79	116.62	117.63
7297	NYSE	FRT	Thu, Jun 3, 2021	119.50	119.50	118.10	118.55
7296	NYSE	FRT	Wed, Jun 2, 2021	117.23	119.10	116.28	119.03
7295	NYSE	FRT	Tue, Jun 1, 2021	114.50	117.11	114.40	116.71
7294	NYSE	FRT	Fri, May 28, 2021	113.59	114.59	112.88	114.34
7293	NYSE	FRT	Thu, May 27, 2021	114.43	114.49	112.75	112.92
7292	NYSE	FRT	Wed, May 26, 2021	113.00	114.13	112.01	113.81
7291	NYSE	FRT	Tue, May 25, 2021	113.05	113.97	112.32	112.79
7290	NYSE	FRT	Mon, May 24, 2021	113.13	113.87	112.21	113.15
7289	NYSE	FRT	Fri, May 21, 2021	112.51	113.05	112.15	112.51
7288	NYSE	FRT	Thu, May 20, 2021	112.51	113.22	111.58	112.71
7287	NYSE	FRT	Wed, May 19, 2021	111.78	112.29	109.95	112.24
7286	NYSE	FRT	Tue, May 18, 2021	112.78	113.90	111.67	112.69
7285	NYSE	FRT	Mon, May 17, 2021	113.19	113.76	112.25	112.98
7284	NYSE	FRT	Fri, May 14, 2021	111.64	113.27	111.47	112.53
7283	NYSE	FRT	Thu, May 13, 2021	110.58	112.10	109.89	111.47
7282	NYSE	FRT	Wed, May 12, 2021	114.82	114.82	110.19	110.48
7281	NYSE	FRT	Tue, May 11, 2021	114.99	115.40	113.16	114.21
7280	NYSE	FRT	Mon, May 10, 2021	117.20	118.50	116.16	116.23
7279	NYSE	FRT	Fri, May 7, 2021	113.60	117.17	113.60	116.37
7278	NYSE	FRT	Thu, May 6, 2021	115.16	116.08	112.86	113.98
7277	NYSE	FRT	Wed, May 5, 2021	111.98	111.82	109.62	109.90
7276	NYSE	FRT	Tue, May 4, 2021	113.31	114.23	112.09	112.57
7275	NYSE	FRT	Mon, May 3, 2021	113.66	114.40	111.94	113.02
7274	NYSE	FRT	Fri, Apr 30, 2021	112.57	113.43	111.66	112.84
7273	NYSE	FRT	Thu, Apr 29, 2021	112.95	114.78	111.90	113.02
7272	NYSE	FRT	Wed, Apr 28, 2021	112.01	113.06	111.08	111.74
7271	NYSE	FRT	Tue, Apr 27, 2021	110.13	112.28	109.79	111.80
7270	NYSE	FRT	Mon, Apr 26, 2021	110.75	111.59	109.04	109.90
7269	NYSE	FRT	Fri, Apr 23, 2021	109.28	110.46	108.34	109.83
7268	NYSE	FRT	Thu, Apr 22, 2021	109.66	111.60	108.95	109.35
7267	NYSE	FRT	Wed, Apr 21, 2021	107.11	109.53	106.49	109.31
7266	NYSE	FRT	Tue, Apr 20, 2021	106.77	108.12	106.30	107.04
7265	NYSE	FRT	Mon, Apr 19, 2021	107.21	107.70	105.62	107.05
7264	NYSE	FRT	Fri, Apr 16, 2021	106.28	107.71	105.47	106.96
7263	NYSE	FRT	Thu, Apr 15, 2021	104.90	105.97	104.39	105.55
7262	NYSE	FRT	Wed, Apr 14, 2021	106.21	106.45	104.11	104.25
7261	NYSE	FRT	Tue, Apr 13, 2021	104.49	106.10	104.32	105.92
7260	NYSE	FRT	Mon, Apr 12, 2021	105.40	105.79	102.64	104.87
7259	NYSE	FRT	Fri, Apr 9, 2021	105.62	105.63	104.82	105.42
7258	NYSE	FRT	Thu, Apr 8, 2021	104.10	105.65	103.78	105.18
7257	NYSE	FRT	Wed, Apr 7, 2021	105.30	106.27	103.84	105.05
7256	NYSE	FRT	Tue, Apr 6, 2021	103.71	105.27	103.12	105.09
7255	NYSE	FRT	Mon, Apr 5, 2021	104.44	104.83	102.43	103.85
7254	NYSE	FRT	Thu, Apr 1, 2021	102.18	104.07	101.45	103.95
7253	NYSE	FRT	Wed, Mar 31, 2021	102.70	103.05	100.81	101.45
7252	NYSE	FRT	Tue, Mar 30, 2021	102.81	104.01	101.90	103.29
7251	NYSE	FRT	Mon, Mar 29, 2021	103.86	103.97	100.78	102.53
7250	NYSE	FRT	Fri, Mar 26, 2021	103.42	105.05	102.52	104.33
7249	NYSE	FRT	Thu, Mar 25, 2021	99.69	102.86	98.84	102.59
7248	NYSE	FRT	Wed, Mar 24, 2021	98.97	102.26	98.83	100.33
7247	NYSE	FRT	Tue, Mar 23, 2021	100.14	100.63	97.87	98.65
7246	NYSE	FRT	Mon, Mar 22, 2021	101.09	101.09	99.40	100.66
7245	NYSE	FRT	Fri, Mar 19, 2021	102.95	103.37	100.86	100.94
7244	NYSE	FRT	Thu, Mar 18, 2021	104.74	105.78	102.39	102.99
7243	NYSE	FRT	Wed, Mar 17, 2021	106.05	106.96	103.86	104.72
7242	NYSE	FRT	Tue, Mar 16, 2021	109.23	109.23	105.85	106.43
7241	NYSE	FRT	Mon, Mar 15, 2021	109.38	110.66	107.70	109.60
7240	NYSE	FRT	Fri, Mar 12, 2021	109.05	110.61	108.42	109.31
7239	NYSE	FRT	Thu, Mar 11, 2021	107.40	109.55	106.71	108.67
7238	NYSE	FRT	Wed, Mar 10, 2021	106.27	108.76	105.78	107.52
7237	NYSE	FRT	Tue, Mar 9, 2021	108.57	108.95	106.12	106.15
7236	NYSE	FRT	Mon, Mar 8, 2021	106.85	110.13	105.53	109.20
7235	NYSE	FRT	Fri, Mar 5, 2021	104.83	106.00	102.01	105.76
7234	NYSE	FRT	Thu, Mar 4, 2021	105.69	106.70	102.33	103.68
7233	NYSE	FRT	Wed, Mar 3, 2021	102.09	105.82	101.90	105.44
7232	NYSE	FRT	Tue, Mar 2, 2021	104.06	104.49	101.05	101.55
7231	NYSE	FRT	Mon, Mar 1, 2021	103.19	105.57	102.35	104.00
7230	NYSE	FRT	Fri, Feb 26, 2021	102.79	103.65	100.47	101.17
7229	NYSE	FRT	Thu, Feb 25, 2021	106.19	106.90	102.03	103.00
7228	NYSE	FRT	Wed, Feb 24, 2021	103.34	106.25	102.90	106.02
7227	NYSE	FRT	Tue, Feb 23, 2021	101.66	103.73	101.51	103.29
7226	NYSE	FRT	Mon, Feb 22, 2021	99.58	103.57	99.21	100.60
7225	NYSE	FRT	Fri, Feb 19, 2021	100.72	101.73	99.69	99.71
7224	NYSE	FRT	Thu, Feb 18, 2021	101.64	102.42	100.20	100.81
7223	NYSE	FRT	Wed, Feb 17, 2021	101.54	102.28	100.12	102.22
7222	NYSE	FRT	Tue, Feb 16, 2021	102.36	103.26	100.20	101.50
7221	NYSE	FRT	Fri, Feb 12, 2021	97.65	102.33	97.03	102.33
7220	NYSE	FRT	Thu, Feb 11, 2021	95.20	98.08	94.31	97.99
7219	NYSE	FRT	Wed, Feb 10, 2021	96.01	97.42	94.48	95.77
7218	NYSE	FRT	Tue, Feb 9, 2021	91.92	93.09	91.45	93.02
7217	NYSE	FRT	Mon, Feb 8, 2021	91.26	91.45	90.16	91.35
7216	NYSE	FRT	Fri, Feb 5, 2021	91.21	91.66	90.32	91.26
7215	NYSE	FRT	Thu, Feb 4, 2021	88.27	91.17	87.86	90.35
7214	NYSE	FRT	Wed, Feb 3, 2021	86.57	88.18	85.81	87.88
7213	NYSE	FRT	Tue, Feb 2, 2021	87.43	87.71	85.83	87.23
7212	NYSE	FRT	Mon, Feb 1, 2021	88.22	88.49	84.38	87.04
7211	NYSE	FRT	Fri, Jan 29, 2021	87.00	89.59	85.91	87.56
7210	NYSE	FRT	Thu, Jan 28, 2021	88.74	90.85	87.45	87.58
7209	NYSE	FRT	Wed, Jan 27, 2021	87.98	89.89	87.54	88.30
7208	NYSE	FRT	Tue, Jan 26, 2021	89.60	89.88	87.30	88.78
7207	NYSE	FRT	Mon, Jan 25, 2021	87.55	90.97	86.12	88.96
7206	NYSE	FRT	Fri, Jan 22, 2021	86.14	88.90	85.54	88.53
7205	NYSE	FRT	Thu, Jan 21, 2021	87.77	88.02	85.39	86.96
7204	NYSE	FRT	Wed, Jan 20, 2021	87.82	89.42	86.38	88.25
7203	NYSE	FRT	Tue, Jan 19, 2021	87.51	87.54	85.07	87.20
7202	NYSE	FRT	Fri, Jan 15, 2021	86.53	87.58	84.75	87.27
7201	NYSE	FRT	Thu, Jan 14, 2021	87.04	87.80	86.38	86.78
7200	NYSE	FRT	Wed, Jan 13, 2021	84.85	86.91	84.56	86.29
7199	NYSE	FRT	Tue, Jan 12, 2021	82.42	84.91	82.04	84.80
7198	NYSE	FRT	Mon, Jan 11, 2021	83.80	84.25	81.85	82.58
7197	NYSE	FRT	Fri, Jan 8, 2021	85.02	85.30	83.95	84.53
7196	NYSE	FRT	Thu, Jan 7, 2021	85.99	86.03	83.85	84.65
7195	NYSE	FRT	Wed, Jan 6, 2021	83.50	86.41	83.28	86.02
7194	NYSE	FRT	Tue, Jan 5, 2021	82.91	84.28	82.44	82.61
7193	NYSE	FRT	Mon, Jan 4, 2021	85.15	86.25	81.99	82.27
7192	NYSE	FRT	Thu, Dec 31, 2020	84.65	85.24	83.10	85.12
7191	NYSE	FRT	Wed, Dec 30, 2020	85.61	87.75	85.33	84.82
7190	NYSE	FRT	Tue, Dec 29, 2020	87.01	88.18	85.12	85.55
7189	NYSE	FRT	Mon, Dec 28, 2020	86.60	87.82	86.02	86.77
7188	NYSE	FRT	Thu, Dec 24, 2020	86.57	87.01	85.32	86.58
7187	NYSE	FRT	Wed, Dec 23, 2020	86.87	87.60	85.85	86.11
7186	NYSE	FRT	Tue, Dec 22, 2020	86.47	86.87	85.00	86.02
7185	NYSE	FRT	Mon, Dec 21, 2020	86.51	87.12	84.83	85.89
7184	NYSE	FRT	Fri, Dec 18, 2020	90.67	91.12	87.28	88.31
7183	NYSE	FRT	Thu, Dec 17, 2020	91.25	91.50	89.61	90.73
7182	NYSE	FRT	Wed, Dec 16, 2020	93.24	93.74	89.90	90.72
7181	NYSE	FRT	Tue, Dec 15, 2020	89.73	93.37	88.40	93.31
7180	NYSE	FRT	Mon, Dec 14, 2020	91.08	91.94	88.32	88.87
7179	NYSE	FRT	Fri, Dec 11, 2020	90.51	91.12	88.40	90.15
7178	NYSE	FRT	Thu, Dec 10, 2020	89.14	91.81	89.14	91.43
7177	NYSE	FRT	Wed, Dec 9, 2020	90.07	90.88	89.32	90.71
7176	NYSE	FRT	Tue, Dec 8, 2020	89.45	91.71	89.31	89.66
7175	NYSE	FRT	Mon, Dec 7, 2020	92.62	92.62	89.79	90.30
7174	NYSE	FRT	Fri, Dec 4, 2020	93.01	93.58	92.03	93.10
7173	NYSE	FRT	Thu, Dec 3, 2020	90.02	92.64	89.96	91.81
7172	NYSE	FRT	Wed, Dec 2, 2020	87.17	90.71	86.20	89.96
7171	NYSE	FRT	Tue, Dec 1, 2020	88.96	90.78	87.18	87.60
7170	NYSE	FRT	Mon, Nov 30, 2020	88.19	88.80	86.34	87.22
7169	NYSE	FRT	Fri, Nov 27, 2020	91.14	91.67	88.15	88.37
7168	NYSE	FRT	Wed, Nov 25, 2020	92.54	92.54	89.60	91.04
7167	NYSE	FRT	Tue, Nov 24, 2020	95.49	97.00	93.47	93.61
7166	NYSE	FRT	Mon, Nov 23, 2020	91.43	95.50	90.34	93.07
7165	NYSE	FRT	Fri, Nov 20, 2020	90.33	91.49	89.44	89.78
7164	NYSE	FRT	Thu, Nov 19, 2020	89.96	91.43	88.29	90.79
7163	NYSE	FRT	Wed, Nov 18, 2020	91.54	93.53	90.41	90.65
7162	NYSE	FRT	Tue, Nov 17, 2020	91.23	91.90	89.69	91.31
7161	NYSE	FRT	Mon, Nov 16, 2020	95.16	95.61	90.73	92.74
7160	NYSE	FRT	Fri, Nov 13, 2020	86.19	89.22	86.19	88.47
7159	NYSE	FRT	Thu, Nov 12, 2020	87.52	88.15	83.12	85.33
7158	NYSE	FRT	Wed, Nov 11, 2020	93.62	93.62	88.31	90.32
7157	NYSE	FRT	Tue, Nov 10, 2020	90.91	94.99	90.54	94.08
7156	NYSE	FRT	Mon, Nov 9, 2020	75.60	94.32	75.12	91.61
7155	NYSE	FRT	Fri, Nov 6, 2020	72.92	73.84	67.90	68.93
7154	NYSE	FRT	Thu, Nov 5, 2020	72.57	73.79	71.94	72.10
7153	NYSE	FRT	Wed, Nov 4, 2020	75.40	75.77	71.79	71.89
7152	NYSE	FRT	Tue, Nov 3, 2020	72.50	76.08	72.37	75.54
7151	NYSE	FRT	Mon, Nov 2, 2020	69.54	71.45	68.40	71.45
7150	NYSE	FRT	Fri, Oct 30, 2020	69.04	69.76	67.81	68.78
7149	NYSE	FRT	Thu, Oct 29, 2020	67.91	70.00	67.01	69.31
7148	NYSE	FRT	Wed, Oct 28, 2020	69.15	69.82	67.32	67.91
7147	NYSE	FRT	Tue, Oct 27, 2020	73.30	73.47	70.20	70.21
7146	NYSE	FRT	Mon, Oct 26, 2020	75.96	75.96	72.46	73.30
7145	NYSE	FRT	Fri, Oct 23, 2020	75.98	77.02	75.57	76.72
7144	NYSE	FRT	Thu, Oct 22, 2020	73.94	75.40	73.52	75.29
7143	NYSE	FRT	Wed, Oct 21, 2020	73.77	74.40	73.01	73.77
7142	NYSE	FRT	Tue, Oct 20, 2020	74.16	75.13	73.66	74.16
7141	NYSE	FRT	Mon, Oct 19, 2020	74.30	74.76	73.01	73.41
7140	NYSE	FRT	Fri, Oct 16, 2020	75.04	75.41	73.17	74.37
7139	NYSE	FRT	Thu, Oct 15, 2020	75.00	77.12	74.79	76.18
7138	NYSE	FRT	Wed, Oct 14, 2020	76.85	77.75	75.52	75.64
7137	NYSE	FRT	Tue, Oct 13, 2020	78.82	79.02	76.20	76.93
7136	NYSE	FRT	Mon, Oct 12, 2020	78.95	79.66	77.56	78.82
7135	NYSE	FRT	Fri, Oct 9, 2020	80.30	80.34	78.13	78.38
7134	NYSE	FRT	Thu, Oct 8, 2020	78.23	79.76	77.90	79.72
7133	NYSE	FRT	Wed, Oct 7, 2020	78.63	79.01	77.01	77.65
7132	NYSE	FRT	Tue, Oct 6, 2020	79.26	80.10	77.74	78.40
7131	NYSE	FRT	Mon, Oct 5, 2020	79.10	79.64	77.51	78.55
7130	NYSE	FRT	Fri, Oct 2, 2020	74.46	78.91	74.08	78.43
7129	NYSE	FRT	Thu, Oct 1, 2020	74.36	76.10	73.60	76.05
7128	NYSE	FRT	Wed, Sep 30, 2020	73.74	74.55	72.30	73.44
7127	NYSE	FRT	Tue, Sep 29, 2020	74.58	74.64	71.75	72.99
7126	NYSE	FRT	Mon, Sep 28, 2020	74.54	75.81	74.13	74.94
7125	NYSE	FRT	Fri, Sep 25, 2020	72.30	73.58	71.59	73.13
7124	NYSE	FRT	Thu, Sep 24, 2020	71.27	72.99	70.69	72.34
7123	NYSE	FRT	Wed, Sep 23, 2020	73.74	74.96	71.35	71.46
7122	NYSE	FRT	Tue, Sep 22, 2020	73.70	76.10	73.61	73.82
7121	NYSE	FRT	Mon, Sep 21, 2020	79.10	79.61	73.05	73.28
7120	NYSE	FRT	Fri, Sep 18, 2020	83.56	83.73	81.52	80.68
7119	NYSE	FRT	Thu, Sep 17, 2020	82.52	84.00	81.72	83.65
7118	NYSE	FRT	Wed, Sep 16, 2020	81.50	83.96	80.65	83.58
7117	NYSE	FRT	Tue, Sep 15, 2020	80.52	82.21	80.36	81.16
7116	NYSE	FRT	Mon, Sep 14, 2020	78.03	80.62	77.74	80.52
7115	NYSE	FRT	Fri, Sep 11, 2020	78.14	78.21	75.92	77.15
7114	NYSE	FRT	Thu, Sep 10, 2020	78.96	79.82	78.00	78.03
7113	NYSE	FRT	Wed, Sep 9, 2020	80.98	81.78	79.10	79.39
7112	NYSE	FRT	Tue, Sep 8, 2020	81.42	82.10	79.56	80.27
7111	NYSE	FRT	Fri, Sep 4, 2020	82.37	83.90	81.09	82.06
7110	NYSE	FRT	Thu, Sep 3, 2020	81.79	84.11	81.43	82.35
7109	NYSE	FRT	Wed, Sep 2, 2020	79.29	81.44	78.51	81.30
7108	NYSE	FRT	Tue, Sep 1, 2020	78.62	80.40	77.88	79.53
7107	NYSE	FRT	Mon, Aug 31, 2020	80.60	80.97	78.85	79.24
7106	NYSE	FRT	Fri, Aug 28, 2020	79.84	80.56	79.05	80.45
7105	NYSE	FRT	Thu, Aug 27, 2020	80.41	82.20	80.21	81.41
7104	NYSE	FRT	Wed, Aug 26, 2020	81.53	81.61	79.29	79.77
7103	NYSE	FRT	Tue, Aug 25, 2020	81.97	82.56	80.67	81.76
7102	NYSE	FRT	Mon, Aug 24, 2020	80.32	81.96	79.25	81.93
7101	NYSE	FRT	Fri, Aug 21, 2020	80.65	81.04	79.10	80.32
7100	NYSE	FRT	Thu, Aug 20, 2020	78.14	80.82	78.00	80.51
7099	NYSE	FRT	Wed, Aug 19, 2020	80.48	80.52	77.98	78.14
7098	NYSE	FRT	Tue, Aug 18, 2020	82.23	82.23	79.56	80.32
7097	NYSE	FRT	Mon, Aug 17, 2020	81.88	82.79	81.08	82.45
7096	NYSE	FRT	Fri, Aug 14, 2020	82.00	83.45	81.15	81.88
7095	NYSE	FRT	Thu, Aug 13, 2020	82.80	83.47	82.13	82.21
7094	NYSE	FRT	Wed, Aug 12, 2020	82.54	83.62	81.67	83.48
7093	NYSE	FRT	Tue, Aug 11, 2020	81.90	83.31	81.27	82.18
7092	NYSE	FRT	Mon, Aug 10, 2020	79.00	81.79	78.80	80.23
7091	NYSE	FRT	Fri, Aug 7, 2020	75.66	78.84	74.75	78.81
7090	NYSE	FRT	Thu, Aug 6, 2020	75.08	77.12	73.83	76.42
7089	NYSE	FRT	Wed, Aug 5, 2020	76.98	77.42	75.18	76.18
7088	NYSE	FRT	Tue, Aug 4, 2020	75.58	77.43	75.18	76.62
7087	NYSE	FRT	Mon, Aug 3, 2020	75.52	75.93	73.26	75.67
7086	NYSE	FRT	Fri, Jul 31, 2020	76.64	76.66	74.43	76.30
7085	NYSE	FRT	Thu, Jul 30, 2020	76.20	77.93	74.40	77.00
7084	NYSE	FRT	Wed, Jul 29, 2020	77.07	77.75	74.63	77.49
7083	NYSE	FRT	Tue, Jul 28, 2020	73.69	76.83	73.10	76.13
7082	NYSE	FRT	Mon, Jul 27, 2020	72.55	74.00	70.71	73.63
7081	NYSE	FRT	Fri, Jul 24, 2020	74.23	74.43	72.74	72.99
7080	NYSE	FRT	Thu, Jul 23, 2020	74.76	75.73	73.11	73.84
7079	NYSE	FRT	Wed, Jul 22, 2020	74.00	75.90	73.34	75.18
7078	NYSE	FRT	Tue, Jul 21, 2020	75.00	76.18	74.10	74.43
7077	NYSE	FRT	Mon, Jul 20, 2020	77.94	78.46	75.04	75.04
7076	NYSE	FRT	Fri, Jul 17, 2020	79.68	79.88	77.86	78.43
7075	NYSE	FRT	Thu, Jul 16, 2020	80.16	80.43	78.67	79.48
7074	NYSE	FRT	Wed, Jul 15, 2020	80.41	81.11	79.00	80.97
7073	NYSE	FRT	Tue, Jul 14, 2020	80.18	81.03	77.69	78.00
7072	NYSE	FRT	Mon, Jul 13, 2020	80.73	81.40	78.79	80.18
7071	NYSE	FRT	Fri, Jul 10, 2020	78.62	80.86	78.62	79.95
7070	NYSE	FRT	Thu, Jul 9, 2020	80.30	80.36	76.81	78.87
7069	NYSE	FRT	Wed, Jul 8, 2020	82.40	82.96	80.22	80.26
7068	NYSE	FRT	Tue, Jul 7, 2020	84.40	84.63	82.26	82.32
7067	NYSE	FRT	Mon, Jul 6, 2020	87.63	88.03	85.44	86.12
7066	NYSE	FRT	Thu, Jul 2, 2020	89.70	90.09	84.85	85.54
7065	NYSE	FRT	Wed, Jul 1, 2020	85.78	87.61	85.45	87.46
7064	NYSE	FRT	Tue, Jun 30, 2020	85.05	86.61	84.25	85.21
7063	NYSE	FRT	Mon, Jun 29, 2020	83.88	85.33	81.55	84.76
7062	NYSE	FRT	Fri, Jun 26, 2020	83.93	84.68	82.00	82.77
7061	NYSE	FRT	Thu, Jun 25, 2020	81.55	84.93	81.55	84.69
7060	NYSE	FRT	Wed, Jun 24, 2020	83.64	83.64	79.01	82.47
7059	NYSE	FRT	Tue, Jun 23, 2020	85.72	86.99	83.42	84.92
7058	NYSE	FRT	Mon, Jun 22, 2020	84.49	85.40	82.75	84.72
7057	NYSE	FRT	Fri, Jun 19, 2020	88.01	88.31	84.50	84.75
7056	NYSE	FRT	Thu, Jun 18, 2020	88.00	89.49	87.15	87.10
7055	NYSE	FRT	Wed, Jun 17, 2020	92.82	93.00	88.94	89.38
7054	NYSE	FRT	Tue, Jun 16, 2020	94.66	95.14	91.45	92.82
7053	NYSE	FRT	Mon, Jun 15, 2020	86.53	90.85	85.63	90.05
7052	NYSE	FRT	Fri, Jun 12, 2020	92.18	92.97	87.41	90.47
7051	NYSE	FRT	Thu, Jun 11, 2020	86.90	90.32	85.85	87.65
7050	NYSE	FRT	Wed, Jun 10, 2020	97.45	97.47	91.87	94.64
7049	NYSE	FRT	Tue, Jun 9, 2020	99.02	99.70	97.22	97.96
7048	NYSE	FRT	Mon, Jun 8, 2020	103.25	105.49	101.41	102.54
7047	NYSE	FRT	Fri, Jun 5, 2020	100.91	103.99	99.35	99.96
7046	NYSE	FRT	Thu, Jun 4, 2020	93.13	94.88	90.81	94.78
7045	NYSE	FRT	Wed, Jun 3, 2020	89.98	94.87	89.97	93.60
7044	NYSE	FRT	Tue, Jun 2, 2020	85.90	89.88	85.57	88.34
7043	NYSE	FRT	Mon, Jun 1, 2020	80.35	85.16	80.35	84.87
7042	NYSE	FRT	Fri, May 29, 2020	79.83	81.79	78.92	79.91
7041	NYSE	FRT	Thu, May 28, 2020	84.70	85.03	79.88	80.44
7040	NYSE	FRT	Wed, May 27, 2020	86.27	86.95	81.94	83.79
7039	NYSE	FRT	Tue, May 26, 2020	82.77	85.81	82.02	83.48
7038	NYSE	FRT	Fri, May 22, 2020	80.02	80.52	77.14	78.49
7037	NYSE	FRT	Thu, May 21, 2020	78.83	81.50	78.70	79.97
7036	NYSE	FRT	Wed, May 20, 2020	78.55	79.22	77.39	79.15
7035	NYSE	FRT	Tue, May 19, 2020	78.45	79.35	76.13	77.77
7034	NYSE	FRT	Mon, May 18, 2020	76.49	80.28	75.01	78.82
7033	NYSE	FRT	Fri, May 15, 2020	69.25	72.59	67.64	72.02
7032	NYSE	FRT	Thu, May 14, 2020	66.92	70.87	64.11	70.02
7031	NYSE	FRT	Wed, May 13, 2020	71.97	71.97	67.67	68.21
7030	NYSE	FRT	Tue, May 12, 2020	75.63	75.63	72.01	72.55
7029	NYSE	FRT	Mon, May 11, 2020	76.75	77.28	74.01	75.25
7028	NYSE	FRT	Fri, May 8, 2020	76.28	79.86	76.26	78.12
7027	NYSE	FRT	Thu, May 7, 2020	75.05	78.04	73.50	74.99
7026	NYSE	FRT	Wed, May 6, 2020	76.91	77.95	73.30	73.31
7025	NYSE	FRT	Tue, May 5, 2020	79.07	80.68	76.97	77.24
7024	NYSE	FRT	Mon, May 4, 2020	75.90	77.76	74.47	77.54
7023	NYSE	FRT	Fri, May 1, 2020	80.35	80.90	77.07	78.42
7022	NYSE	FRT	Thu, Apr 30, 2020	82.19	84.41	80.35	83.27
7021	NYSE	FRT	Wed, Apr 29, 2020	80.20	85.58	80.09	84.00
7020	NYSE	FRT	Tue, Apr 28, 2020	76.78	79.60	76.00	77.23
7019	NYSE	FRT	Mon, Apr 27, 2020	70.18	73.94	70.04	73.42
7018	NYSE	FRT	Fri, Apr 24, 2020	70.81	71.17	68.07	69.26
7017	NYSE	FRT	Thu, Apr 23, 2020	68.47	70.96	67.31	70.19
7016	NYSE	FRT	Wed, Apr 22, 2020	70.70	72.00	67.80	67.95
7015	NYSE	FRT	Tue, Apr 21, 2020	70.00	71.61	69.28	70.41
7014	NYSE	FRT	Mon, Apr 20, 2020	72.91	74.38	71.01	71.58
7013	NYSE	FRT	Fri, Apr 17, 2020	75.28	77.19	74.76	75.36
7012	NYSE	FRT	Thu, Apr 16, 2020	78.07	78.21	70.81	72.84
7011	NYSE	FRT	Wed, Apr 15, 2020	81.15	81.84	76.16	77.96
7010	NYSE	FRT	Tue, Apr 14, 2020	85.37	86.70	84.08	84.60
7009	NYSE	FRT	Mon, Apr 13, 2020	86.00	86.00	82.06	83.58
7008	NYSE	FRT	Thu, Apr 9, 2020	82.88	87.77	82.88	86.00
7007	NYSE	FRT	Wed, Apr 8, 2020	75.87	80.74	74.93	80.27
7006	NYSE	FRT	Tue, Apr 7, 2020	77.99	80.23	75.09	75.41
7005	NYSE	FRT	Mon, Apr 6, 2020	71.33	75.65	71.07	72.66
7004	NYSE	FRT	Fri, Apr 3, 2020	66.02	67.96	64.68	65.81
7003	NYSE	FRT	Thu, Apr 2, 2020	68.53	70.74	64.81	66.40
7002	NYSE	FRT	Wed, Apr 1, 2020	70.73	71.56	66.50	69.41
7001	NYSE	FRT	Tue, Mar 31, 2020	74.70	77.40	73.00	74.61
7000	NYSE	FRT	Mon, Mar 30, 2020	76.36	77.14	72.66	75.00
6999	NYSE	FRT	Fri, Mar 27, 2020	75.71	78.76	74.55	76.05
6998	NYSE	FRT	Thu, Mar 26, 2020	78.43	81.92	73.55	78.69
6997	NYSE	FRT	Wed, Mar 25, 2020	76.43	86.22	75.33	78.51
6996	NYSE	FRT	Tue, Mar 24, 2020	69.48	76.19	69.08	76.08
6995	NYSE	FRT	Mon, Mar 23, 2020	68.50	70.71	65.55	66.67
6994	NYSE	FRT	Fri, Mar 20, 2020	76.50	78.58	70.92	71.56
6993	NYSE	FRT	Thu, Mar 19, 2020	71.00	80.05	69.41	75.53
6992	NYSE	FRT	Wed, Mar 18, 2020	85.87	86.63	69.43	72.48
6991	NYSE	FRT	Tue, Mar 17, 2020	86.68	92.62	79.37	92.16
6990	NYSE	FRT	Mon, Mar 16, 2020	97.50	97.68	84.96	85.14
6989	NYSE	FRT	Fri, Mar 13, 2020	107.50	108.91	100.14	105.70
6988	NYSE	FRT	Thu, Mar 12, 2020	106.76	110.15	104.29	103.32
6987	NYSE	FRT	Wed, Mar 11, 2020	115.42	116.10	111.89	113.33
6986	NYSE	FRT	Tue, Mar 10, 2020	115.37	118.84	111.51	118.77
6985	NYSE	FRT	Mon, Mar 9, 2020	114.50	116.38	112.61	112.71
6984	NYSE	FRT	Fri, Mar 6, 2020	117.81	121.69	117.11	121.37
6983	NYSE	FRT	Thu, Mar 5, 2020	119.78	120.88	118.14	120.83
6982	NYSE	FRT	Wed, Mar 4, 2020	118.69	122.28	118.69	122.07
6981	NYSE	FRT	Tue, Mar 3, 2020	119.80	121.67	116.38	117.29
6980	NYSE	FRT	Mon, Mar 2, 2020	116.93	120.00	115.48	119.93
6979	NYSE	FRT	Fri, Feb 28, 2020	115.67	117.29	112.01	116.34
6978	NYSE	FRT	Thu, Feb 27, 2020	122.00	122.23	116.52	116.92
6977	NYSE	FRT	Wed, Feb 26, 2020	124.59	125.10	122.77	122.91
6976	NYSE	FRT	Tue, Feb 25, 2020	127.89	128.00	124.06	124.25
6975	NYSE	FRT	Mon, Feb 24, 2020	127.93	129.19	127.40	127.88
6974	NYSE	FRT	Fri, Feb 21, 2020	127.79	129.09	127.50	129.00
6973	NYSE	FRT	Thu, Feb 20, 2020	125.98	127.82	125.56	127.65
6972	NYSE	FRT	Wed, Feb 19, 2020	126.87	126.87	125.29	125.65
6971	NYSE	FRT	Tue, Feb 18, 2020	127.23	128.19	125.85	126.88
6970	NYSE	FRT	Fri, Feb 14, 2020	125.18	127.23	124.97	127.23
6969	NYSE	FRT	Thu, Feb 13, 2020	123.76	125.50	123.76	124.85
6968	NYSE	FRT	Wed, Feb 12, 2020	123.69	124.60	122.50	123.84
6967	NYSE	FRT	Tue, Feb 11, 2020	127.69	128.41	123.34	124.00
6966	NYSE	FRT	Mon, Feb 10, 2020	128.72	129.12	127.00	127.97
6965	NYSE	FRT	Fri, Feb 7, 2020	128.65	128.87	127.53	128.02
6964	NYSE	FRT	Thu, Feb 6, 2020	128.38	129.39	127.58	128.66
6963	NYSE	FRT	Wed, Feb 5, 2020	127.52	128.58	127.31	128.10
6962	NYSE	FRT	Tue, Feb 4, 2020	125.38	128.12	125.19	127.27
6961	NYSE	FRT	Mon, Feb 3, 2020	125.35	126.56	124.76	125.07
6960	NYSE	FRT	Fri, Jan 31, 2020	125.27	125.52	124.40	125.02
6959	NYSE	FRT	Thu, Jan 30, 2020	125.62	126.25	124.40	125.44
6958	NYSE	FRT	Wed, Jan 29, 2020	127.58	127.58	125.94	126.05
6957	NYSE	FRT	Tue, Jan 28, 2020	127.32	128.38	127.19	127.23
6956	NYSE	FRT	Mon, Jan 27, 2020	129.00	129.40	127.08	127.23
6955	NYSE	FRT	Fri, Jan 24, 2020	131.15	131.15	129.57	129.81
6954	NYSE	FRT	Thu, Jan 23, 2020	130.67	131.31	130.13	131.07
6953	NYSE	FRT	Wed, Jan 22, 2020	131.20	131.56	130.10	130.58
6952	NYSE	FRT	Tue, Jan 21, 2020	129.90	131.19	129.32	130.88
6951	NYSE	FRT	Fri, Jan 17, 2020	129.21	130.50	129.08	129.53
6950	NYSE	FRT	Thu, Jan 16, 2020	128.60	129.35	128.09	129.26
6949	NYSE	FRT	Wed, Jan 15, 2020	128.89	129.59	127.91	128.19
6948	NYSE	FRT	Tue, Jan 14, 2020	126.74	127.83	126.03	127.67
6947	NYSE	FRT	Mon, Jan 13, 2020	125.96	127.40	125.61	126.83
6946	NYSE	FRT	Fri, Jan 10, 2020	124.80	125.98	124.61	125.92
6945	NYSE	FRT	Thu, Jan 9, 2020	125.54	125.94	124.55	124.79
6944	NYSE	FRT	Wed, Jan 8, 2020	125.34	126.29	124.92	125.77
6943	NYSE	FRT	Tue, Jan 7, 2020	126.12	126.53	124.43	125.35
6942	NYSE	FRT	Mon, Jan 6, 2020	126.14	127.71	125.57	127.63
6941	NYSE	FRT	Fri, Jan 3, 2020	124.81	126.33	124.36	126.14
6940	NYSE	FRT	Thu, Jan 2, 2020	129.52	129.84	124.74	125.28
6939	NYSE	FRT	Tue, Dec 31, 2019	127.56	128.76	127.22	128.73
6938	NYSE	FRT	Mon, Dec 30, 2019	127.91	128.84	127.77	127.41
6937	NYSE	FRT	Fri, Dec 27, 2019	128.11	128.35	127.58	128.15
6936	NYSE	FRT	Thu, Dec 26, 2019	127.16	127.65	126.80	127.47
6935	NYSE	FRT	Tue, Dec 24, 2019	127.04	127.52	126.76	126.92
6934	NYSE	FRT	Mon, Dec 23, 2019	128.07	128.11	126.69	127.04
6933	NYSE	FRT	Fri, Dec 20, 2019	128.19	128.52	127.08	127.22
6932	NYSE	FRT	Thu, Dec 19, 2019	128.40	128.87	127.65	127.87
6931	NYSE	FRT	Wed, Dec 18, 2019	127.40	128.75	127.20	128.18
6930	NYSE	FRT	Tue, Dec 17, 2019	129.14	129.14	126.91	127.16
6929	NYSE	FRT	Mon, Dec 16, 2019	128.34	128.69	126.72	128.45
6928	NYSE	FRT	Fri, Dec 13, 2019	127.75	128.36	126.85	127.77
6927	NYSE	FRT	Thu, Dec 12, 2019	129.92	130.25	127.51	127.59
6926	NYSE	FRT	Wed, Dec 11, 2019	131.79	131.79	129.05	129.79
6925	NYSE	FRT	Tue, Dec 10, 2019	132.71	132.71	131.00	131.62
6924	NYSE	FRT	Mon, Dec 9, 2019	132.10	133.02	131.13	132.93
6923	NYSE	FRT	Fri, Dec 6, 2019	131.44	132.15	131.42	131.77
6922	NYSE	FRT	Thu, Dec 5, 2019	130.71	131.33	130.23	131.17
6921	NYSE	FRT	Wed, Dec 4, 2019	129.87	131.99	129.82	130.95
6920	NYSE	FRT	Tue, Dec 3, 2019	129.55	130.90	129.13	130.54
6919	NYSE	FRT	Mon, Dec 2, 2019	132.08	132.19	129.71	129.76
6918	NYSE	FRT	Fri, Nov 29, 2019	132.75	133.15	132.01	132.07
6917	NYSE	FRT	Wed, Nov 27, 2019	131.15	132.46	130.63	132.40
6916	NYSE	FRT	Tue, Nov 26, 2019	130.37	131.79	130.29	131.15
6915	NYSE	FRT	Mon, Nov 25, 2019	130.27	131.63	130.21	130.37
6914	NYSE	FRT	Fri, Nov 22, 2019	130.31	130.96	128.87	130.34
6913	NYSE	FRT	Thu, Nov 21, 2019	130.60	130.60	129.67	130.06
6912	NYSE	FRT	Wed, Nov 20, 2019	131.68	131.68	130.07	130.96
6911	NYSE	FRT	Tue, Nov 19, 2019	132.01	132.16	130.48	131.78
6910	NYSE	FRT	Mon, Nov 18, 2019	132.07	132.45	131.48	131.95
6909	NYSE	FRT	Fri, Nov 15, 2019	131.96	132.29	130.62	131.86
6908	NYSE	FRT	Thu, Nov 14, 2019	130.74	131.80	130.18	131.72
6907	NYSE	FRT	Wed, Nov 13, 2019	130.30	131.25	130.07	130.48
6906	NYSE	FRT	Tue, Nov 12, 2019	131.37	132.30	129.85	130.16
6905	NYSE	FRT	Mon, Nov 11, 2019	131.25	131.71	130.61	131.37
6904	NYSE	FRT	Fri, Nov 8, 2019	131.70	132.03	131.14	131.48
6903	NYSE	FRT	Thu, Nov 7, 2019	133.90	134.18	131.90	132.08
6902	NYSE	FRT	Wed, Nov 6, 2019	134.10	135.49	133.97	134.49
6901	NYSE	FRT	Tue, Nov 5, 2019	133.50	134.36	132.82	133.65
6900	NYSE	FRT	Mon, Nov 4, 2019	134.53	134.96	133.22	133.85
6899	NYSE	FRT	Fri, Nov 1, 2019	134.20	136.06	133.29	135.64
6898	NYSE	FRT	Thu, Oct 31, 2019	140.37	141.32	134.66	136.01
6897	NYSE	FRT	Wed, Oct 30, 2019	138.98	141.16	138.51	141.16
6896	NYSE	FRT	Tue, Oct 29, 2019	138.53	139.19	138.43	138.98
6895	NYSE	FRT	Mon, Oct 28, 2019	138.86	139.37	138.13	138.68
6894	NYSE	FRT	Fri, Oct 25, 2019	139.16	139.28	138.25	139.04
6893	NYSE	FRT	Thu, Oct 24, 2019	140.21	140.21	138.68	139.52
6892	NYSE	FRT	Wed, Oct 23, 2019	140.65	141.35	138.85	140.05
6891	NYSE	FRT	Tue, Oct 22, 2019	139.65	140.56	139.29	140.46
6890	NYSE	FRT	Mon, Oct 21, 2019	138.05	139.74	137.85	139.72
6889	NYSE	FRT	Fri, Oct 18, 2019	137.46	138.77	137.21	138.04
6888	NYSE	FRT	Thu, Oct 17, 2019	137.47	138.08	137.17	137.75
6887	NYSE	FRT	Wed, Oct 16, 2019	136.18	137.25	135.58	137.19
6886	NYSE	FRT	Tue, Oct 15, 2019	135.47	136.52	135.02	136.47
6885	NYSE	FRT	Mon, Oct 14, 2019	136.16	136.16	134.74	135.99
6884	NYSE	FRT	Fri, Oct 11, 2019	134.64	137.02	134.42	136.20
6883	NYSE	FRT	Thu, Oct 10, 2019	134.93	135.45	134.34	134.43
6882	NYSE	FRT	Wed, Oct 9, 2019	135.65	135.93	134.65	134.80
6881	NYSE	FRT	Tue, Oct 8, 2019	135.46	136.20	134.23	134.96
6880	NYSE	FRT	Mon, Oct 7, 2019	135.60	136.42	135.14	135.85
6879	NYSE	FRT	Fri, Oct 4, 2019	135.16	135.96	134.97	135.93
6878	NYSE	FRT	Thu, Oct 3, 2019	134.89	136.66	134.30	135.25
6877	NYSE	FRT	Wed, Oct 2, 2019	135.59	136.48	134.67	135.40
6876	NYSE	FRT	Tue, Oct 1, 2019	136.08	136.61	133.94	135.70
6875	NYSE	FRT	Mon, Sep 30, 2019	136.33	137.12	135.87	136.14
6874	NYSE	FRT	Fri, Sep 27, 2019	136.18	136.79	135.41	136.56
6873	NYSE	FRT	Thu, Sep 26, 2019	134.88	136.61	134.63	136.13
6872	NYSE	FRT	Wed, Sep 25, 2019	134.41	135.34	134.07	134.45
6871	NYSE	FRT	Tue, Sep 24, 2019	134.82	135.03	133.96	134.68
6870	NYSE	FRT	Mon, Sep 23, 2019	133.42	135.58	132.98	134.61
6869	NYSE	FRT	Fri, Sep 20, 2019	134.67	134.95	133.74	134.25
6868	NYSE	FRT	Thu, Sep 19, 2019	135.90	136.24	135.02	134.22
6867	NYSE	FRT	Wed, Sep 18, 2019	136.07	136.07	134.27	135.45
6866	NYSE	FRT	Tue, Sep 17, 2019	134.91	135.66	134.30	135.66
6865	NYSE	FRT	Mon, Sep 16, 2019	135.19	135.19	133.74	134.62
6864	NYSE	FRT	Fri, Sep 13, 2019	136.57	137.14	134.15	135.05
6863	NYSE	FRT	Thu, Sep 12, 2019	136.90	136.90	135.02	135.76
6862	NYSE	FRT	Wed, Sep 11, 2019	135.80	136.67	134.56	136.08
6861	NYSE	FRT	Tue, Sep 10, 2019	134.56	136.18	134.07	136.18
6860	NYSE	FRT	Mon, Sep 9, 2019	134.12	134.97	131.62	134.93
6859	NYSE	FRT	Fri, Sep 6, 2019	133.81	134.74	133.37	134.23
6858	NYSE	FRT	Thu, Sep 5, 2019	133.04	133.51	132.28	133.41
6857	NYSE	FRT	Wed, Sep 4, 2019	132.17	133.22	131.93	133.00
6856	NYSE	FRT	Tue, Sep 3, 2019	128.98	131.72	128.86	131.65
6855	NYSE	FRT	Fri, Aug 30, 2019	129.88	129.96	128.98	129.21
6854	NYSE	FRT	Thu, Aug 29, 2019	128.73	130.00	128.51	129.51
6853	NYSE	FRT	Wed, Aug 28, 2019	126.84	128.26	126.84	128.06
6852	NYSE	FRT	Tue, Aug 27, 2019	129.33	129.78	126.96	126.97
6851	NYSE	FRT	Mon, Aug 26, 2019	129.83	130.03	127.52	128.78
6850	NYSE	FRT	Fri, Aug 23, 2019	130.58	131.65	128.28	128.69
6849	NYSE	FRT	Thu, Aug 22, 2019	131.13	131.71	129.81	130.68
6848	NYSE	FRT	Wed, Aug 21, 2019	130.96	131.21	130.06	130.93
6847	NYSE	FRT	Tue, Aug 20, 2019	131.70	131.70	130.31	130.56
6846	NYSE	FRT	Mon, Aug 19, 2019	131.40	131.56	130.58	131.35
6845	NYSE	FRT	Fri, Aug 16, 2019	130.25	131.29	129.75	130.65
6844	NYSE	FRT	Thu, Aug 15, 2019	130.11	131.75	129.60	130.01
6843	NYSE	FRT	Wed, Aug 14, 2019	132.27	133.07	129.52	129.60
6842	NYSE	FRT	Tue, Aug 13, 2019	132.83	133.59	132.31	132.94
6841	NYSE	FRT	Mon, Aug 12, 2019	132.20	132.99	131.63	132.60
6840	NYSE	FRT	Fri, Aug 9, 2019	131.26	132.53	130.94	132.19
6839	NYSE	FRT	Thu, Aug 8, 2019	129.41	131.51	128.36	131.48
6838	NYSE	FRT	Wed, Aug 7, 2019	128.25	130.58	126.99	129.12
6837	NYSE	FRT	Tue, Aug 6, 2019	127.52	129.17	127.41	128.74
6836	NYSE	FRT	Mon, Aug 5, 2019	131.61	131.86	126.29	127.28
6835	NYSE	FRT	Fri, Aug 2, 2019	133.55	134.11	131.25	132.28
6834	NYSE	FRT	Thu, Aug 1, 2019	131.71	132.18	130.23	130.59
6833	NYSE	FRT	Wed, Jul 31, 2019	131.37	133.05	131.15	132.01
6832	NYSE	FRT	Tue, Jul 30, 2019	131.76	132.90	130.92	131.48
6831	NYSE	FRT	Mon, Jul 29, 2019	131.16	132.44	131.16	131.95
6830	NYSE	FRT	Fri, Jul 26, 2019	130.08	131.25	129.42	130.78
6829	NYSE	FRT	Thu, Jul 25, 2019	130.62	130.68	129.56	130.10
6828	NYSE	FRT	Wed, Jul 24, 2019	130.44	130.70	129.34	130.64
6827	NYSE	FRT	Tue, Jul 23, 2019	127.57	130.04	127.26	130.02
6826	NYSE	FRT	Mon, Jul 22, 2019	128.00	128.22	126.71	127.34
6825	NYSE	FRT	Fri, Jul 19, 2019	130.46	130.57	127.78	127.87
6824	NYSE	FRT	Thu, Jul 18, 2019	130.08	130.73	128.90	130.32
6823	NYSE	FRT	Wed, Jul 17, 2019	131.37	131.71	129.54	130.51
6822	NYSE	FRT	Tue, Jul 16, 2019	131.35	131.39	130.22	131.04
6821	NYSE	FRT	Mon, Jul 15, 2019	131.76	132.37	130.92	131.71
6820	NYSE	FRT	Fri, Jul 12, 2019	131.71	132.33	131.18	131.35
6819	NYSE	FRT	Thu, Jul 11, 2019	133.24	133.24	130.87	131.71
6818	NYSE	FRT	Wed, Jul 10, 2019	132.94	133.56	131.97	133.37
6817	NYSE	FRT	Tue, Jul 9, 2019	131.72	132.85	130.88	132.69
6816	NYSE	FRT	Mon, Jul 8, 2019	130.91	131.85	130.89	131.75
6815	NYSE	FRT	Fri, Jul 5, 2019	130.94	131.45	128.95	130.93
6814	NYSE	FRT	Wed, Jul 3, 2019	130.36	131.83	130.21	131.80
6813	NYSE	FRT	Tue, Jul 2, 2019	128.41	130.03	128.00	130.00
6812	NYSE	FRT	Mon, Jul 1, 2019	129.53	129.53	126.11	128.07
6811	NYSE	FRT	Fri, Jun 28, 2019	128.50	129.39	128.04	128.76
6810	NYSE	FRT	Thu, Jun 27, 2019	126.75	128.55	126.75	128.52
6809	NYSE	FRT	Wed, Jun 26, 2019	131.32	131.78	126.29	126.50
6808	NYSE	FRT	Tue, Jun 25, 2019	132.84	133.71	131.23	131.31
6807	NYSE	FRT	Mon, Jun 24, 2019	134.15	134.15	131.95	132.60
6806	NYSE	FRT	Fri, Jun 21, 2019	134.04	134.04	131.36	133.82
6805	NYSE	FRT	Thu, Jun 20, 2019	134.29	135.11	133.66	134.37
6804	NYSE	FRT	Wed, Jun 19, 2019	134.15	135.75	133.47	134.37
6803	NYSE	FRT	Tue, Jun 18, 2019	135.80	136.22	133.80	134.50
6802	NYSE	FRT	Mon, Jun 17, 2019	134.19	135.22	134.19	134.90
6801	NYSE	FRT	Fri, Jun 14, 2019	133.00	133.65	132.78	133.14
6800	NYSE	FRT	Thu, Jun 13, 2019	131.52	132.97	131.45	132.76
6799	NYSE	FRT	Wed, Jun 12, 2019	130.68	131.79	130.14	131.29
6798	NYSE	FRT	Tue, Jun 11, 2019	131.37	131.69	130.03	130.82
6797	NYSE	FRT	Mon, Jun 10, 2019	131.58	131.69	130.37	131.14
6796	NYSE	FRT	Fri, Jun 7, 2019	132.97	133.32	131.90	131.90
6795	NYSE	FRT	Thu, Jun 6, 2019	133.10	133.30	131.33	132.22
6794	NYSE	FRT	Wed, Jun 5, 2019	130.59	132.87	129.93	132.73
6793	NYSE	FRT	Tue, Jun 4, 2019	130.81	131.13	129.04	129.68
6792	NYSE	FRT	Mon, Jun 3, 2019	131.02	131.47	129.55	130.85
6791	NYSE	FRT	Fri, May 31, 2019	130.20	131.79	129.78	130.73
6790	NYSE	FRT	Thu, May 30, 2019	130.31	131.02	129.98	130.63
6789	NYSE	FRT	Wed, May 29, 2019	132.72	132.72	129.62	129.95
6788	NYSE	FRT	Tue, May 28, 2019	133.25	133.54	132.40	132.59
6787	NYSE	FRT	Fri, May 24, 2019	132.57	133.24	132.12	132.45
6786	NYSE	FRT	Thu, May 23, 2019	132.03	132.53	130.79	132.22
6785	NYSE	FRT	Wed, May 22, 2019	131.83	132.23	131.09	132.12
6784	NYSE	FRT	Tue, May 21, 2019	130.80	131.83	130.50	131.81
6783	NYSE	FRT	Mon, May 20, 2019	131.50	131.51	129.63	130.19
6782	NYSE	FRT	Fri, May 17, 2019	129.67	131.15	129.64	131.11
6781	NYSE	FRT	Thu, May 16, 2019	130.10	131.00	129.50	130.48
6780	NYSE	FRT	Wed, May 15, 2019	128.35	130.18	128.22	130.09
6779	NYSE	FRT	Tue, May 14, 2019	129.22	129.85	128.45	128.65
6778	NYSE	FRT	Mon, May 13, 2019	128.70	129.82	128.51	129.19
6777	NYSE	FRT	Fri, May 10, 2019	128.96	129.94	128.19	129.36
6776	NYSE	FRT	Thu, May 9, 2019	129.18	129.98	128.21	129.05
6775	NYSE	FRT	Wed, May 8, 2019	130.29	132.13	129.45	129.52
6774	NYSE	FRT	Tue, May 7, 2019	132.51	132.95	128.99	129.76
6773	NYSE	FRT	Mon, May 6, 2019	133.27	134.42	132.55	132.82
6772	NYSE	FRT	Fri, May 3, 2019	133.80	135.00	132.17	132.96
6771	NYSE	FRT	Thu, May 2, 2019	134.14	135.37	133.49	134.09
6770	NYSE	FRT	Wed, May 1, 2019	133.70	135.32	133.67	133.84
6769	NYSE	FRT	Tue, Apr 30, 2019	132.98	134.06	131.38	133.85
6768	NYSE	FRT	Mon, Apr 29, 2019	133.83	134.23	132.54	132.62
6767	NYSE	FRT	Fri, Apr 26, 2019	134.37	134.63	133.64	133.90
6766	NYSE	FRT	Thu, Apr 25, 2019	132.51	134.18	131.97	133.72
6765	NYSE	FRT	Wed, Apr 24, 2019	132.41	133.82	131.36	133.12
6764	NYSE	FRT	Tue, Apr 23, 2019	130.23	131.56	129.66	131.45
6763	NYSE	FRT	Mon, Apr 22, 2019	131.66	131.97	128.26	129.59
6762	NYSE	FRT	Thu, Apr 18, 2019	131.15	132.96	130.92	132.20
6761	NYSE	FRT	Wed, Apr 17, 2019	132.67	132.67	130.71	131.01
6760	NYSE	FRT	Tue, Apr 16, 2019	136.39	136.77	131.82	132.49
6759	NYSE	FRT	Mon, Apr 15, 2019	138.30	138.30	136.26	136.52
6758	NYSE	FRT	Fri, Apr 12, 2019	136.81	138.15	135.78	138.11
6757	NYSE	FRT	Thu, Apr 11, 2019	138.65	138.78	136.66	136.93
6756	NYSE	FRT	Wed, Apr 10, 2019	137.60	138.96	137.36	138.54
6755	NYSE	FRT	Tue, Apr 9, 2019	138.07	138.17	136.68	136.98
6754	NYSE	FRT	Mon, Apr 8, 2019	139.00	139.00	137.73	137.91
6753	NYSE	FRT	Fri, Apr 5, 2019	138.23	139.03	137.42	138.92
6752	NYSE	FRT	Thu, Apr 4, 2019	137.84	137.84	136.95	137.63
6751	NYSE	FRT	Wed, Apr 3, 2019	137.79	138.50	136.49	137.38
6750	NYSE	FRT	Tue, Apr 2, 2019	137.07	138.01	134.84	137.61
6749	NYSE	FRT	Mon, Apr 1, 2019	137.92	138.07	135.92	137.23
6748	NYSE	FRT	Fri, Mar 29, 2019	138.71	139.29	137.61	137.85
6747	NYSE	FRT	Thu, Mar 28, 2019	136.99	138.86	136.99	138.75
6746	NYSE	FRT	Wed, Mar 27, 2019	137.04	138.10	136.63	137.04
6745	NYSE	FRT	Tue, Mar 26, 2019	135.85	137.36	135.72	137.32
6744	NYSE	FRT	Mon, Mar 25, 2019	134.87	135.74	134.19	135.19
6743	NYSE	FRT	Fri, Mar 22, 2019	134.46	136.14	134.05	134.52
6742	NYSE	FRT	Thu, Mar 21, 2019	131.35	134.35	131.33	134.06
6741	NYSE	FRT	Wed, Mar 20, 2019	131.27	132.52	130.39	131.70
6740	NYSE	FRT	Tue, Mar 19, 2019	132.40	132.50	130.81	131.28
6739	NYSE	FRT	Mon, Mar 18, 2019	132.72	133.28	131.51	132.39
6738	NYSE	FRT	Fri, Mar 15, 2019	133.32	133.69	131.94	132.68
6737	NYSE	FRT	Thu, Mar 14, 2019	134.17	135.21	132.81	133.48
6736	NYSE	FRT	Wed, Mar 13, 2019	133.26	134.55	133.00	133.86
6735	NYSE	FRT	Tue, Mar 12, 2019	133.29	134.30	133.00	132.98
6734	NYSE	FRT	Mon, Mar 11, 2019	132.15	132.93	130.92	132.90
6733	NYSE	FRT	Fri, Mar 8, 2019	132.23	133.08	131.39	131.83
6732	NYSE	FRT	Thu, Mar 7, 2019	132.43	133.70	131.94	132.36
6731	NYSE	FRT	Wed, Mar 6, 2019	134.03	134.66	132.75	132.77
6730	NYSE	FRT	Tue, Mar 5, 2019	133.19	134.75	132.86	134.30
6729	NYSE	FRT	Mon, Mar 4, 2019	132.83	133.28	131.55	133.07
6728	NYSE	FRT	Fri, Mar 1, 2019	133.50	133.73	131.02	132.46
6727	NYSE	FRT	Thu, Feb 28, 2019	133.10	134.97	132.54	133.59
6726	NYSE	FRT	Wed, Feb 27, 2019	133.09	133.51	131.90	133.12
6725	NYSE	FRT	Tue, Feb 26, 2019	134.53	134.53	133.63	133.74
6724	NYSE	FRT	Mon, Feb 25, 2019	135.32	135.72	133.88	134.22
6723	NYSE	FRT	Fri, Feb 22, 2019	134.71	136.08	133.94	135.16
6722	NYSE	FRT	Thu, Feb 21, 2019	133.36	134.69	132.69	134.46
6721	NYSE	FRT	Wed, Feb 20, 2019	135.11	135.17	132.87	133.63
6720	NYSE	FRT	Tue, Feb 19, 2019	135.51	136.38	135.09	135.33
6719	NYSE	FRT	Fri, Feb 15, 2019	135.03	135.55	133.98	135.48
6718	NYSE	FRT	Thu, Feb 14, 2019	135.40	136.82	133.45	134.22
6717	NYSE	FRT	Wed, Feb 13, 2019	134.71	135.95	134.64	135.58
6716	NYSE	FRT	Tue, Feb 12, 2019	136.77	136.77	134.44	135.08
6715	NYSE	FRT	Mon, Feb 11, 2019	136.45	136.91	133.51	136.48
6714	NYSE	FRT	Fri, Feb 8, 2019	135.30	136.70	135.17	136.52
6713	NYSE	FRT	Thu, Feb 7, 2019	133.46	135.82	132.36	135.59
6712	NYSE	FRT	Wed, Feb 6, 2019	133.99	133.99	132.75	133.42
6711	NYSE	FRT	Tue, Feb 5, 2019	134.21	134.40	132.53	134.23
6710	NYSE	FRT	Mon, Feb 4, 2019	131.81	134.32	131.44	134.32
6709	NYSE	FRT	Fri, Feb 1, 2019	132.93	133.96	129.87	132.17
6708	NYSE	FRT	Thu, Jan 31, 2019	131.14	132.68	130.06	132.57
6707	NYSE	FRT	Wed, Jan 30, 2019	130.13	131.97	129.82	131.44
6706	NYSE	FRT	Tue, Jan 29, 2019	129.45	130.41	129.11	130.36
6705	NYSE	FRT	Mon, Jan 28, 2019	128.03	129.75	127.90	129.49
6704	NYSE	FRT	Fri, Jan 25, 2019	127.35	128.49	127.00	128.46
6703	NYSE	FRT	Thu, Jan 24, 2019	125.96	127.10	125.25	126.69
6702	NYSE	FRT	Wed, Jan 23, 2019	126.33	126.33	125.37	126.10
6701	NYSE	FRT	Tue, Jan 22, 2019	125.88	126.41	125.04	126.30
6700	NYSE	FRT	Fri, Jan 18, 2019	125.59	126.33	124.75	125.91
6699	NYSE	FRT	Thu, Jan 17, 2019	125.09	125.92	124.52	125.60
6698	NYSE	FRT	Wed, Jan 16, 2019	124.36	125.27	123.38	125.03
6697	NYSE	FRT	Tue, Jan 15, 2019	123.17	124.40	121.80	124.30
6696	NYSE	FRT	Mon, Jan 14, 2019	123.18	123.44	122.46	123.00
6695	NYSE	FRT	Fri, Jan 11, 2019	123.66	125.24	122.24	123.41
6694	NYSE	FRT	Thu, Jan 10, 2019	121.43	124.05	120.85	123.70
6693	NYSE	FRT	Wed, Jan 9, 2019	122.43	122.43	120.52	121.96
6692	NYSE	FRT	Tue, Jan 8, 2019	119.85	122.21	119.77	121.97
6691	NYSE	FRT	Mon, Jan 7, 2019	118.14	120.60	117.43	119.42
6690	NYSE	FRT	Fri, Jan 4, 2019	117.07	118.82	116.88	117.90
6689	NYSE	FRT	Thu, Jan 3, 2019	115.81	118.71	115.81	116.59
6688	NYSE	FRT	Wed, Jan 2, 2019	117.05	119.07	115.09	115.81
6687	NYSE	FRT	Mon, Dec 31, 2018	119.52	119.52	116.37	118.04
6686	NYSE	FRT	Fri, Dec 28, 2018	121.05	121.68	118.68	120.33
6685	NYSE	FRT	Thu, Dec 27, 2018	118.89	120.23	116.51	120.23
6684	NYSE	FRT	Wed, Dec 26, 2018	115.79	119.84	115.22	119.84
6683	NYSE	FRT	Mon, Dec 24, 2018	119.83	119.90	115.33	115.33
6682	NYSE	FRT	Fri, Dec 21, 2018	121.75	124.10	119.56	119.71
6681	NYSE	FRT	Thu, Dec 20, 2018	122.88	123.46	120.83	121.45
6680	NYSE	FRT	Wed, Dec 19, 2018	125.69	125.69	122.48	122.95
6679	NYSE	FRT	Tue, Dec 18, 2018	127.03	127.68	124.75	125.37
6678	NYSE	FRT	Mon, Dec 17, 2018	131.35	131.35	125.81	126.49
6677	NYSE	FRT	Fri, Dec 14, 2018	130.93	131.65	130.23	130.91
6676	NYSE	FRT	Thu, Dec 13, 2018	130.38	133.11	130.38	131.56
6675	NYSE	FRT	Wed, Dec 12, 2018	133.53	134.31	130.36	130.39
6674	NYSE	FRT	Tue, Dec 11, 2018	133.27	134.42	133.09	133.32
6673	NYSE	FRT	Mon, Dec 10, 2018	134.27	134.27	131.39	132.80
6672	NYSE	FRT	Fri, Dec 7, 2018	135.30	135.66	133.46	134.02
6671	NYSE	FRT	Thu, Dec 6, 2018	130.95	135.68	129.80	135.55
6670	NYSE	FRT	Tue, Dec 4, 2018	133.54	134.11	131.06	131.27
6669	NYSE	FRT	Mon, Dec 3, 2018	132.44	133.84	131.87	133.77
6668	NYSE	FRT	Fri, Nov 30, 2018	131.58	132.20	130.77	132.09
6667	NYSE	FRT	Thu, Nov 29, 2018	130.96	131.39	129.54	130.89
6666	NYSE	FRT	Wed, Nov 28, 2018	129.20	131.11	128.76	131.06
6665	NYSE	FRT	Tue, Nov 27, 2018	128.66	129.46	128.32	129.39
6664	NYSE	FRT	Mon, Nov 26, 2018	128.99	129.43	128.15	128.78
6663	NYSE	FRT	Fri, Nov 23, 2018	129.00	129.21	127.73	128.44
6662	NYSE	FRT	Wed, Nov 21, 2018	129.13	130.41	128.06	129.11
6661	NYSE	FRT	Tue, Nov 20, 2018	128.80	129.75	128.36	129.35
6660	NYSE	FRT	Mon, Nov 19, 2018	129.32	130.21	128.39	129.27
6659	NYSE	FRT	Fri, Nov 16, 2018	127.22	129.05	126.75	129.01
6658	NYSE	FRT	Thu, Nov 15, 2018	128.38	128.89	126.19	127.37
6657	NYSE	FRT	Wed, Nov 14, 2018	129.45	129.73	127.97	128.85
6656	NYSE	FRT	Tue, Nov 13, 2018	128.58	129.17	127.61	128.99
6655	NYSE	FRT	Mon, Nov 12, 2018	128.80	129.89	128.33	128.46
6654	NYSE	FRT	Fri, Nov 9, 2018	128.19	129.29	127.62	128.66
6653	NYSE	FRT	Thu, Nov 8, 2018	126.61	128.16	126.53	128.14
6652	NYSE	FRT	Wed, Nov 7, 2018	125.68	126.95	125.30	126.91
6651	NYSE	FRT	Tue, Nov 6, 2018	125.05	125.50	124.19	125.14
6650	NYSE	FRT	Mon, Nov 5, 2018	123.21	126.03	122.81	124.87
6649	NYSE	FRT	Fri, Nov 2, 2018	124.59	124.76	121.24	122.77
6648	NYSE	FRT	Thu, Nov 1, 2018	124.39	126.12	122.40	124.29
6647	NYSE	FRT	Wed, Oct 31, 2018	126.91	126.91	123.92	124.05
6646	NYSE	FRT	Tue, Oct 30, 2018	125.90	128.32	125.12	126.91
6645	NYSE	FRT	Mon, Oct 29, 2018	123.27	125.83	123.27	125.31
6644	NYSE	FRT	Fri, Oct 26, 2018	123.26	123.36	120.77	122.52
6643	NYSE	FRT	Thu, Oct 25, 2018	120.91	123.78	120.75	123.21
6642	NYSE	FRT	Wed, Oct 24, 2018	120.48	121.75	119.83	121.00
6641	NYSE	FRT	Tue, Oct 23, 2018	119.47	120.78	118.49	120.19
6640	NYSE	FRT	Mon, Oct 22, 2018	122.91	123.79	119.98	120.01
6639	NYSE	FRT	Fri, Oct 19, 2018	122.02	123.28	121.79	122.90
6638	NYSE	FRT	Thu, Oct 18, 2018	121.94	122.94	121.56	121.81
6637	NYSE	FRT	Wed, Oct 17, 2018	121.82	122.51	120.82	122.00
6636	NYSE	FRT	Tue, Oct 16, 2018	120.22	122.30	119.01	121.86
6635	NYSE	FRT	Mon, Oct 15, 2018	118.18	120.49	118.18	119.23
6634	NYSE	FRT	Fri, Oct 12, 2018	120.07	120.97	118.07	118.40
6633	NYSE	FRT	Thu, Oct 11, 2018	122.49	122.73	119.10	119.21
6632	NYSE	FRT	Wed, Oct 10, 2018	123.73	124.50	121.75	121.89
6631	NYSE	FRT	Tue, Oct 9, 2018	124.89	125.20	123.06	124.10
6630	NYSE	FRT	Mon, Oct 8, 2018	122.97	125.48	122.97	124.98
6629	NYSE	FRT	Fri, Oct 5, 2018	122.83	123.44	122.47	122.72
6628	NYSE	FRT	Thu, Oct 4, 2018	122.37	123.16	121.12	122.75
6627	NYSE	FRT	Wed, Oct 3, 2018	124.82	125.34	121.81	122.57
6626	NYSE	FRT	Tue, Oct 2, 2018	125.29	125.74	124.39	124.68
6625	NYSE	FRT	Mon, Oct 1, 2018	126.69	127.07	125.09	125.12
6624	NYSE	FRT	Fri, Sep 28, 2018	124.24	126.49	124.24	126.47
6623	NYSE	FRT	Thu, Sep 27, 2018	124.67	125.69	124.06	124.21
6622	NYSE	FRT	Wed, Sep 26, 2018	126.04	126.34	124.15	124.27
6621	NYSE	FRT	Tue, Sep 25, 2018	125.45	126.53	125.28	125.93
6620	NYSE	FRT	Mon, Sep 24, 2018	127.60	127.65	124.68	125.39
6619	NYSE	FRT	Fri, Sep 21, 2018	127.74	128.77	127.67	127.87
6618	NYSE	FRT	Thu, Sep 20, 2018	126.84	127.91	126.16	127.87
6617	NYSE	FRT	Wed, Sep 19, 2018	130.12	130.47	127.67	126.79
6616	NYSE	FRT	Tue, Sep 18, 2018	130.57	130.80	129.34	130.01
6615	NYSE	FRT	Mon, Sep 17, 2018	129.74	130.90	129.24	130.57
6614	NYSE	FRT	Fri, Sep 14, 2018	131.02	131.02	128.04	129.61
6613	NYSE	FRT	Thu, Sep 13, 2018	131.50	131.72	130.74	131.42
6612	NYSE	FRT	Wed, Sep 12, 2018	130.56	131.10	129.95	130.94
6611	NYSE	FRT	Tue, Sep 11, 2018	129.65	130.95	129.64	130.31
6610	NYSE	FRT	Mon, Sep 10, 2018	130.43	131.17	130.02	130.11
6609	NYSE	FRT	Fri, Sep 7, 2018	130.56	131.03	129.59	129.70
6608	NYSE	FRT	Thu, Sep 6, 2018	130.56	131.51	130.56	131.24
6607	NYSE	FRT	Wed, Sep 5, 2018	128.73	130.86	128.43	130.13
6606	NYSE	FRT	Tue, Sep 4, 2018	130.32	130.97	128.88	129.28
6605	NYSE	FRT	Fri, Aug 31, 2018	130.09	130.86	129.99	130.61
6604	NYSE	FRT	Thu, Aug 30, 2018	131.08	131.30	129.71	130.09
6603	NYSE	FRT	Wed, Aug 29, 2018	131.14	131.29	130.29	130.82
6602	NYSE	FRT	Tue, Aug 28, 2018	129.14	130.82	128.46	130.82
6601	NYSE	FRT	Mon, Aug 27, 2018	129.75	129.88	128.69	129.38
6600	NYSE	FRT	Fri, Aug 24, 2018	129.76	130.23	129.49	130.09
6599	NYSE	FRT	Thu, Aug 23, 2018	129.39	130.54	129.23	129.84
6598	NYSE	FRT	Wed, Aug 22, 2018	128.89	129.72	128.82	129.19
6597	NYSE	FRT	Tue, Aug 21, 2018	130.37	130.38	128.52	128.95
6596	NYSE	FRT	Mon, Aug 20, 2018	129.58	131.37	129.44	130.50
6595	NYSE	FRT	Fri, Aug 17, 2018	127.15	129.49	127.01	129.36
6594	NYSE	FRT	Thu, Aug 16, 2018	126.41	127.28	125.85	127.09
6593	NYSE	FRT	Wed, Aug 15, 2018	125.63	126.61	125.10	126.41
6592	NYSE	FRT	Tue, Aug 14, 2018	125.00	125.90	124.82	125.64
6591	NYSE	FRT	Mon, Aug 13, 2018	125.25	125.74	124.61	124.87
6590	NYSE	FRT	Fri, Aug 10, 2018	125.67	126.43	124.74	125.04
6589	NYSE	FRT	Thu, Aug 9, 2018	125.76	126.31	125.24	125.97
6588	NYSE	FRT	Wed, Aug 8, 2018	125.32	125.83	124.36	125.65
6587	NYSE	FRT	Tue, Aug 7, 2018	125.82	126.02	124.64	125.15
6586	NYSE	FRT	Mon, Aug 6, 2018	128.05	128.61	125.96	126.24
6585	NYSE	FRT	Fri, Aug 3, 2018	126.51	128.43	126.21	128.22
6584	NYSE	FRT	Thu, Aug 2, 2018	125.13	127.00	124.32	126.04
6583	NYSE	FRT	Wed, Aug 1, 2018	124.25	125.61	122.05	124.98
6582	NYSE	FRT	Tue, Jul 31, 2018	122.95	126.78	122.24	125.50
6581	NYSE	FRT	Mon, Jul 30, 2018	120.70	122.57	120.00	122.44
6580	NYSE	FRT	Fri, Jul 27, 2018	123.22	123.32	120.41	120.68
6579	NYSE	FRT	Thu, Jul 26, 2018	125.41	125.55	122.64	122.89
6578	NYSE	FRT	Wed, Jul 25, 2018	124.00	125.76	123.95	125.05
6577	NYSE	FRT	Tue, Jul 24, 2018	124.54	124.55	123.78	123.93
6576	NYSE	FRT	Mon, Jul 23, 2018	124.27	124.56	123.27	124.48
6575	NYSE	FRT	Fri, Jul 20, 2018	124.33	124.50	123.45	124.26
6574	NYSE	FRT	Thu, Jul 19, 2018	123.13	125.61	122.71	124.79
6573	NYSE	FRT	Wed, Jul 18, 2018	123.72	124.49	122.32	123.16
6572	NYSE	FRT	Tue, Jul 17, 2018	124.75	125.71	123.76	123.98
6571	NYSE	FRT	Mon, Jul 16, 2018	124.84	125.11	123.42	124.73
6570	NYSE	FRT	Fri, Jul 13, 2018	126.00	126.66	124.80	125.09
6569	NYSE	FRT	Thu, Jul 12, 2018	125.06	126.05	124.58	125.60
6568	NYSE	FRT	Wed, Jul 11, 2018	126.03	126.34	124.77	124.89
6567	NYSE	FRT	Tue, Jul 10, 2018	126.57	127.11	125.72	126.28
6566	NYSE	FRT	Mon, Jul 9, 2018	126.88	127.29	125.75	126.52
6565	NYSE	FRT	Fri, Jul 6, 2018	126.65	127.42	125.91	126.89
6564	NYSE	FRT	Thu, Jul 5, 2018	125.16	126.31	124.58	126.28
6563	NYSE	FRT	Tue, Jul 3, 2018	124.88	126.15	123.94	125.00
6562	NYSE	FRT	Mon, Jul 2, 2018	126.43	127.21	123.64	124.74
6561	NYSE	FRT	Fri, Jun 29, 2018	125.73	127.18	125.11	126.55
6560	NYSE	FRT	Thu, Jun 28, 2018	124.95	126.34	124.31	126.17
6559	NYSE	FRT	Wed, Jun 27, 2018	125.57	126.09	124.65	124.95
6558	NYSE	FRT	Tue, Jun 26, 2018	125.66	125.82	123.20	124.96
6557	NYSE	FRT	Mon, Jun 25, 2018	127.38	128.00	124.54	125.73
6556	NYSE	FRT	Fri, Jun 22, 2018	123.89	125.74	123.72	125.61
6555	NYSE	FRT	Thu, Jun 21, 2018	119.68	123.85	119.68	123.69
6554	NYSE	FRT	Wed, Jun 20, 2018	118.00	120.53	118.00	119.45
6553	NYSE	FRT	Tue, Jun 19, 2018	118.48	119.07	117.89	118.20
6552	NYSE	FRT	Mon, Jun 18, 2018	119.42	119.85	118.11	118.91
6551	NYSE	FRT	Fri, Jun 15, 2018	121.08	121.90	119.27	119.66
6550	NYSE	FRT	Thu, Jun 14, 2018	120.12	121.29	120.12	121.09
6549	NYSE	FRT	Wed, Jun 13, 2018	122.30	122.70	119.71	120.00
6548	NYSE	FRT	Tue, Jun 12, 2018	120.74	122.96	120.39	122.30
6547	NYSE	FRT	Mon, Jun 11, 2018	121.11	121.43	120.43	120.79
6546	NYSE	FRT	Fri, Jun 8, 2018	120.79	121.40	120.27	120.86
6545	NYSE	FRT	Thu, Jun 7, 2018	121.78	122.31	120.49	120.83
6544	NYSE	FRT	Wed, Jun 6, 2018	119.16	121.78	119.16	121.73
6543	NYSE	FRT	Tue, Jun 5, 2018	119.35	119.99	119.00	119.46
6542	NYSE	FRT	Mon, Jun 4, 2018	118.67	119.09	117.92	118.99
6541	NYSE	FRT	Fri, Jun 1, 2018	118.65	119.38	118.26	118.57
6540	NYSE	FRT	Thu, May 31, 2018	118.90	119.46	118.28	118.89
6539	NYSE	FRT	Wed, May 30, 2018	117.44	119.50	116.30	119.38
6538	NYSE	FRT	Tue, May 29, 2018	116.47	117.75	115.91	117.05
6537	NYSE	FRT	Fri, May 25, 2018	117.05	117.30	116.30	116.94
6536	NYSE	FRT	Thu, May 24, 2018	117.34	118.12	116.22	116.73
6535	NYSE	FRT	Wed, May 23, 2018	116.90	117.83	116.24	117.24
6534	NYSE	FRT	Tue, May 22, 2018	116.72	117.06	116.10	116.61
6533	NYSE	FRT	Mon, May 21, 2018	115.29	117.08	114.04	116.52
6532	NYSE	FRT	Fri, May 18, 2018	114.15	114.87	113.68	114.74
6531	NYSE	FRT	Thu, May 17, 2018	114.31	114.92	113.25	114.21
6530	NYSE	FRT	Wed, May 16, 2018	115.70	116.33	113.84	114.09
6529	NYSE	FRT	Tue, May 15, 2018	116.67	116.67	114.72	115.11
6528	NYSE	FRT	Mon, May 14, 2018	118.35	118.74	116.64	117.41
6527	NYSE	FRT	Fri, May 11, 2018	119.19	119.69	118.27	118.58
6526	NYSE	FRT	Thu, May 10, 2018	119.00	119.49	118.38	119.04
6525	NYSE	FRT	Wed, May 9, 2018	117.78	118.80	117.31	118.61
6524	NYSE	FRT	Tue, May 8, 2018	118.57	118.64	116.90	117.78
6523	NYSE	FRT	Mon, May 7, 2018	119.19	119.49	117.97	118.85
6522	NYSE	FRT	Fri, May 4, 2018	117.08	119.03	117.08	118.73
6521	NYSE	FRT	Thu, May 3, 2018	116.05	118.62	115.40	117.39
6520	NYSE	FRT	Wed, May 2, 2018	117.47	117.47	114.69	115.52
6519	NYSE	FRT	Tue, May 1, 2018	115.85	117.88	115.60	117.44
6518	NYSE	FRT	Mon, Apr 30, 2018	116.70	116.70	115.49	115.85
6517	NYSE	FRT	Fri, Apr 27, 2018	113.66	116.77	113.66	116.39
6516	NYSE	FRT	Thu, Apr 26, 2018	112.49	114.51	112.26	113.86
6515	NYSE	FRT	Wed, Apr 25, 2018	111.49	112.45	110.68	112.16
6514	NYSE	FRT	Tue, Apr 24, 2018	111.84	112.23	110.66	111.62
6513	NYSE	FRT	Mon, Apr 23, 2018	111.33	112.32	110.71	111.53
6512	NYSE	FRT	Fri, Apr 20, 2018	113.98	114.54	111.02	111.20
6511	NYSE	FRT	Thu, Apr 19, 2018	115.91	115.91	112.97	113.64
6510	NYSE	FRT	Wed, Apr 18, 2018	116.83	117.06	116.01	116.14
6509	NYSE	FRT	Tue, Apr 17, 2018	116.00	117.48	115.07	116.52
6508	NYSE	FRT	Mon, Apr 16, 2018	115.33	116.48	114.52	115.72
6507	NYSE	FRT	Fri, Apr 13, 2018	115.16	115.27	114.06	115.20
6506	NYSE	FRT	Thu, Apr 12, 2018	116.51	116.51	113.99	114.96
6505	NYSE	FRT	Wed, Apr 11, 2018	115.61	117.60	115.61	116.31
6504	NYSE	FRT	Tue, Apr 10, 2018	116.05	116.34	114.37	115.76
6503	NYSE	FRT	Mon, Apr 9, 2018	115.94	116.67	114.96	115.49
6502	NYSE	FRT	Fri, Apr 6, 2018	118.06	118.50	115.38	115.78
6501	NYSE	FRT	Thu, Apr 5, 2018	118.53	118.57	117.00	118.28
6500	NYSE	FRT	Wed, Apr 4, 2018	115.90	118.86	115.90	118.58
6499	NYSE	FRT	Tue, Apr 3, 2018	115.70	117.24	114.43	117.02
6498	NYSE	FRT	Mon, Apr 2, 2018	116.21	116.84	114.64	115.65
6497	NYSE	FRT	Thu, Mar 29, 2018	117.19	117.28	115.37	116.11
6496	NYSE	FRT	Wed, Mar 28, 2018	113.76	117.04	113.76	116.66
6495	NYSE	FRT	Tue, Mar 27, 2018	113.16	115.33	111.96	113.48
6494	NYSE	FRT	Mon, Mar 26, 2018	113.14	113.45	111.82	113.25
6493	NYSE	FRT	Fri, Mar 23, 2018	114.47	114.84	112.11	112.51
6492	NYSE	FRT	Thu, Mar 22, 2018	114.34	116.27	113.92	114.03
6491	NYSE	FRT	Wed, Mar 21, 2018	115.49	115.74	113.98	114.67
6490	NYSE	FRT	Tue, Mar 20, 2018	116.51	117.33	114.38	115.24
6489	NYSE	FRT	Mon, Mar 19, 2018	117.56	117.56	115.87	116.49
6488	NYSE	FRT	Fri, Mar 16, 2018	117.00	118.40	116.50	117.89
6487	NYSE	FRT	Thu, Mar 15, 2018	118.39	118.39	116.73	117.17
6486	NYSE	FRT	Wed, Mar 14, 2018	118.11	118.59	116.85	117.94
6485	NYSE	FRT	Tue, Mar 13, 2018	116.65	118.12	116.49	117.81
6484	NYSE	FRT	Mon, Mar 12, 2018	116.09	117.72	116.00	116.32
6483	NYSE	FRT	Fri, Mar 9, 2018	117.14	117.14	114.78	116.32
6482	NYSE	FRT	Thu, Mar 8, 2018	117.84	118.17	116.74	117.19
6481	NYSE	FRT	Wed, Mar 7, 2018	116.81	117.70	116.45	117.28
6480	NYSE	FRT	Tue, Mar 6, 2018	116.40	117.22	115.07	116.96
6479	NYSE	FRT	Mon, Mar 5, 2018	116.15	117.48	115.81	116.51
6478	NYSE	FRT	Fri, Mar 2, 2018	115.49	116.45	114.13	116.36
6477	NYSE	FRT	Thu, Mar 1, 2018	113.45	116.98	113.06	115.95
6476	NYSE	FRT	Wed, Feb 28, 2018	114.12	115.52	113.33	113.94
6475	NYSE	FRT	Tue, Feb 27, 2018	116.70	117.44	113.48	113.48
6474	NYSE	FRT	Mon, Feb 26, 2018	116.36	116.99	115.39	116.96
6473	NYSE	FRT	Fri, Feb 23, 2018	114.42	115.99	113.60	115.93
6472	NYSE	FRT	Thu, Feb 22, 2018	111.62	114.78	111.62	114.08
6471	NYSE	FRT	Wed, Feb 21, 2018	114.56	114.84	111.09	111.11
6470	NYSE	FRT	Tue, Feb 20, 2018	114.18	116.30	113.73	114.56
6469	NYSE	FRT	Fri, Feb 16, 2018	111.88	114.77	111.88	114.45
6468	NYSE	FRT	Thu, Feb 15, 2018	111.09	113.00	111.09	112.10
6467	NYSE	FRT	Wed, Feb 14, 2018	108.30	112.97	106.41	110.82
6466	NYSE	FRT	Tue, Feb 13, 2018	109.92	110.88	108.21	110.26
6465	NYSE	FRT	Mon, Feb 12, 2018	110.43	110.91	106.82	110.24
6464	NYSE	FRT	Fri, Feb 9, 2018	108.86	110.66	106.64	109.91
6463	NYSE	FRT	Thu, Feb 8, 2018	111.32	112.30	108.10	108.11
6462	NYSE	FRT	Wed, Feb 7, 2018	112.20	114.20	111.25	111.34
6461	NYSE	FRT	Tue, Feb 6, 2018	111.09	113.57	109.74	112.22
6460	NYSE	FRT	Mon, Feb 5, 2018	115.49	117.17	112.32	112.52
6459	NYSE	FRT	Fri, Feb 2, 2018	116.80	117.51	114.58	115.54
6458	NYSE	FRT	Thu, Feb 1, 2018	120.79	121.64	117.68	117.75
6457	NYSE	FRT	Wed, Jan 31, 2018	119.97	121.49	119.31	120.80
6456	NYSE	FRT	Tue, Jan 30, 2018	120.99	121.33	119.49	119.51
6455	NYSE	FRT	Mon, Jan 29, 2018	121.88	122.30	120.22	121.13
6454	NYSE	FRT	Fri, Jan 26, 2018	123.42	123.88	121.91	122.38
6453	NYSE	FRT	Thu, Jan 25, 2018	123.21	124.62	122.18	123.16
6452	NYSE	FRT	Wed, Jan 24, 2018	124.76	124.76	122.85	123.22
6451	NYSE	FRT	Tue, Jan 23, 2018	124.53	124.99	123.94	124.74
6450	NYSE	FRT	Mon, Jan 22, 2018	122.66	124.40	122.20	124.37
6449	NYSE	FRT	Fri, Jan 19, 2018	122.30	122.68	121.24	122.61
6448	NYSE	FRT	Thu, Jan 18, 2018	122.76	122.76	121.00	122.05
6447	NYSE	FRT	Wed, Jan 17, 2018	122.54	123.39	121.76	122.80
6446	NYSE	FRT	Tue, Jan 16, 2018	123.00	124.80	122.00	122.05
6445	NYSE	FRT	Fri, Jan 12, 2018	123.02	123.18	122.17	122.81
6444	NYSE	FRT	Thu, Jan 11, 2018	124.21	124.66	123.05	123.21
6443	NYSE	FRT	Wed, Jan 10, 2018	124.82	124.97	122.92	123.84
6442	NYSE	FRT	Tue, Jan 9, 2018	129.23	129.57	125.39	125.44
6441	NYSE	FRT	Mon, Jan 8, 2018	128.45	129.96	128.00	129.91
6440	NYSE	FRT	Fri, Jan 5, 2018	128.81	129.11	128.15	128.36
6439	NYSE	FRT	Thu, Jan 4, 2018	133.18	133.53	128.39	128.54
6438	NYSE	FRT	Wed, Jan 3, 2018	133.75	134.20	132.79	133.25
6437	NYSE	FRT	Tue, Jan 2, 2018	133.08	133.97	131.47	133.75
6436	NYSE	FRT	Fri, Dec 29, 2017	132.68	133.14	131.97	132.81
6435	NYSE	FRT	Thu, Dec 28, 2017	133.16	133.64	132.13	132.61
6434	NYSE	FRT	Wed, Dec 27, 2017	132.63	133.56	132.11	133.29
6433	NYSE	FRT	Tue, Dec 26, 2017	130.75	132.46	130.26	132.02
6432	NYSE	FRT	Fri, Dec 22, 2017	129.83	130.96	129.00	130.39
6431	NYSE	FRT	Thu, Dec 21, 2017	130.86	130.86	129.27	129.32
6430	NYSE	FRT	Wed, Dec 20, 2017	132.38	132.78	130.33	130.52
6429	NYSE	FRT	Tue, Dec 19, 2017	133.65	133.82	131.68	132.03
6428	NYSE	FRT	Mon, Dec 18, 2017	132.24	134.34	132.24	133.88
6427	NYSE	FRT	Fri, Dec 15, 2017	131.55	132.67	131.41	132.00
6426	NYSE	FRT	Thu, Dec 14, 2017	131.50	131.96	130.72	130.73
6425	NYSE	FRT	Wed, Dec 13, 2017	130.66	131.94	130.19	131.37
6424	NYSE	FRT	Tue, Dec 12, 2017	130.34	131.41	129.44	130.50
6423	NYSE	FRT	Mon, Dec 11, 2017	130.47	130.61	129.68	129.79
6422	NYSE	FRT	Fri, Dec 8, 2017	130.45	130.64	129.37	130.29
6421	NYSE	FRT	Thu, Dec 7, 2017	129.96	130.84	129.68	129.84
6420	NYSE	FRT	Wed, Dec 6, 2017	131.94	132.17	129.70	130.09
6419	NYSE	FRT	Tue, Dec 5, 2017	133.88	133.97	131.40	131.54
6418	NYSE	FRT	Mon, Dec 4, 2017	132.80	134.52	132.80	133.57
6417	NYSE	FRT	Fri, Dec 1, 2017	132.92	133.25	131.70	132.54
6416	NYSE	FRT	Thu, Nov 30, 2017	132.35	133.23	131.83	132.21
6415	NYSE	FRT	Wed, Nov 29, 2017	131.19	132.85	130.89	132.10
6414	NYSE	FRT	Tue, Nov 28, 2017	131.20	131.57	129.91	131.12
6413	NYSE	FRT	Mon, Nov 27, 2017	131.71	131.83	130.58	130.69
6412	NYSE	FRT	Fri, Nov 24, 2017	132.15	132.82	131.32	131.92
6411	NYSE	FRT	Wed, Nov 22, 2017	131.21	132.71	131.21	131.75
6410	NYSE	FRT	Tue, Nov 21, 2017	131.84	131.96	131.19	131.60
6409	NYSE	FRT	Mon, Nov 20, 2017	132.60	132.74	131.24	131.24
6408	NYSE	FRT	Fri, Nov 17, 2017	131.49	133.43	131.49	132.50
6407	NYSE	FRT	Thu, Nov 16, 2017	130.84	132.69	130.84	131.90
6406	NYSE	FRT	Wed, Nov 15, 2017	131.80	132.50	130.99	131.59
6405	NYSE	FRT	Tue, Nov 14, 2017	130.51	131.81	130.31	131.81
6404	NYSE	FRT	Mon, Nov 13, 2017	132.54	133.89	130.49	130.89
6403	NYSE	FRT	Fri, Nov 10, 2017	131.38	132.26	131.18	132.01
6402	NYSE	FRT	Thu, Nov 9, 2017	129.29	132.48	128.91	131.44
6401	NYSE	FRT	Wed, Nov 8, 2017	128.83	130.14	128.20	128.87
6400	NYSE	FRT	Tue, Nov 7, 2017	127.01	129.33	127.01	128.61
6399	NYSE	FRT	Mon, Nov 6, 2017	126.51	127.50	126.40	126.92
6398	NYSE	FRT	Fri, Nov 3, 2017	127.36	127.66	125.73	126.56
6397	NYSE	FRT	Thu, Nov 2, 2017	122.27	128.22	122.25	128.10
6396	NYSE	FRT	Wed, Nov 1, 2017	120.63	121.86	119.86	121.70
6395	NYSE	FRT	Tue, Oct 31, 2017	120.85	121.24	119.37	120.52
6394	NYSE	FRT	Mon, Oct 30, 2017	121.44	121.99	120.31	120.98
6393	NYSE	FRT	Fri, Oct 27, 2017	121.04	122.14	119.54	121.45
6392	NYSE	FRT	Thu, Oct 26, 2017	123.99	123.99	120.07	121.73
6391	NYSE	FRT	Wed, Oct 25, 2017	124.82	124.97	122.08	123.27
6390	NYSE	FRT	Tue, Oct 24, 2017	126.47	126.91	124.29	124.90
6389	NYSE	FRT	Mon, Oct 23, 2017	126.39	126.65	125.15	126.61
6388	NYSE	FRT	Fri, Oct 20, 2017	127.23	127.23	125.34	125.80
6387	NYSE	FRT	Thu, Oct 19, 2017	128.70	128.98	126.96	127.23
6386	NYSE	FRT	Wed, Oct 18, 2017	129.69	130.20	127.21	128.53
6385	NYSE	FRT	Tue, Oct 17, 2017	128.61	129.80	128.32	129.63
6384	NYSE	FRT	Mon, Oct 16, 2017	129.20	130.15	128.48	128.81
6383	NYSE	FRT	Fri, Oct 13, 2017	128.90	130.72	127.88	129.68
6382	NYSE	FRT	Thu, Oct 12, 2017	127.69	128.63	126.84	128.51
6381	NYSE	FRT	Wed, Oct 11, 2017	126.81	127.94	126.81	127.82
6380	NYSE	FRT	Tue, Oct 10, 2017	126.42	127.03	126.05	126.75
6379	NYSE	FRT	Mon, Oct 9, 2017	125.80	126.42	125.47	126.11
6378	NYSE	FRT	Fri, Oct 6, 2017	125.29	125.79	124.18	125.68
6377	NYSE	FRT	Thu, Oct 5, 2017	125.43	126.78	125.20	126.09
6376	NYSE	FRT	Wed, Oct 4, 2017	124.67	125.18	123.91	125.13
6375	NYSE	FRT	Tue, Oct 3, 2017	124.11	124.64	123.34	124.61
6374	NYSE	FRT	Mon, Oct 2, 2017	124.50	124.65	123.49	124.03
6373	NYSE	FRT	Fri, Sep 29, 2017	124.06	125.16	123.58	124.21
6372	NYSE	FRT	Thu, Sep 28, 2017	123.73	124.55	123.17	124.45
6371	NYSE	FRT	Wed, Sep 27, 2017	124.74	124.74	122.60	123.98
6370	NYSE	FRT	Tue, Sep 26, 2017	124.99	126.06	124.40	125.08
6369	NYSE	FRT	Mon, Sep 25, 2017	123.46	125.32	123.46	124.80
6368	NYSE	FRT	Fri, Sep 22, 2017	123.90	124.63	122.94	123.14
6367	NYSE	FRT	Thu, Sep 21, 2017	124.05	124.60	123.53	123.85
6366	NYSE	FRT	Wed, Sep 20, 2017	125.38	125.81	124.23	123.63
6365	NYSE	FRT	Tue, Sep 19, 2017	127.64	128.09	125.24	125.38
6364	NYSE	FRT	Mon, Sep 18, 2017	130.00	130.08	127.16	127.51
6363	NYSE	FRT	Fri, Sep 15, 2017	130.38	130.98	129.75	130.00
6362	NYSE	FRT	Thu, Sep 14, 2017	128.27	131.05	128.04	130.97
6361	NYSE	FRT	Wed, Sep 13, 2017	128.87	128.93	127.53	128.27
6360	NYSE	FRT	Tue, Sep 12, 2017	130.23	131.20	128.09	128.69
6359	NYSE	FRT	Mon, Sep 11, 2017	129.65	130.34	129.44	130.25
6358	NYSE	FRT	Fri, Sep 8, 2017	130.20	130.83	129.20	129.38
6357	NYSE	FRT	Thu, Sep 7, 2017	129.93	131.50	129.11	130.45
6356	NYSE	FRT	Wed, Sep 6, 2017	128.02	130.10	127.66	129.32
6355	NYSE	FRT	Tue, Sep 5, 2017	128.22	129.07	126.91	127.64
6354	NYSE	FRT	Fri, Sep 1, 2017	127.13	128.92	126.53	128.20
6353	NYSE	FRT	Thu, Aug 31, 2017	126.87	127.39	126.10	126.93
6352	NYSE	FRT	Wed, Aug 30, 2017	125.55	126.54	123.92	126.54
6351	NYSE	FRT	Tue, Aug 29, 2017	125.36	126.04	124.53	125.71
6350	NYSE	FRT	Mon, Aug 28, 2017	128.29	128.54	125.18	125.41
6349	NYSE	FRT	Fri, Aug 25, 2017	127.05	128.60	126.39	128.32
6348	NYSE	FRT	Thu, Aug 24, 2017	127.96	129.73	126.69	126.86
6347	NYSE	FRT	Wed, Aug 23, 2017	126.72	127.99	126.51	127.58
6346	NYSE	FRT	Tue, Aug 22, 2017	128.24	128.71	126.80	126.86
6345	NYSE	FRT	Mon, Aug 21, 2017	126.95	128.66	126.40	128.10
6344	NYSE	FRT	Fri, Aug 18, 2017	128.22	128.22	125.87	126.96
6343	NYSE	FRT	Thu, Aug 17, 2017	129.48	130.02	128.55	128.55
6342	NYSE	FRT	Wed, Aug 16, 2017	129.42	130.46	129.38	129.65
6341	NYSE	FRT	Tue, Aug 15, 2017	131.35	131.35	128.57	129.27
6340	NYSE	FRT	Mon, Aug 14, 2017	129.21	131.58	128.13	131.06
6339	NYSE	FRT	Fri, Aug 11, 2017	131.84	132.09	129.12	129.40
6338	NYSE	FRT	Thu, Aug 10, 2017	132.45	133.00	131.68	132.04
6337	NYSE	FRT	Wed, Aug 9, 2017	132.88	133.51	132.00	132.75
6336	NYSE	FRT	Tue, Aug 8, 2017	133.16	134.01	131.57	132.59
6335	NYSE	FRT	Mon, Aug 7, 2017	133.63	134.14	132.82	133.41
6334	NYSE	FRT	Fri, Aug 4, 2017	132.88	134.87	132.48	133.64
6333	NYSE	FRT	Thu, Aug 3, 2017	132.69	134.04	131.80	132.98
6332	NYSE	FRT	Wed, Aug 2, 2017	134.08	134.08	132.13	132.84
6331	NYSE	FRT	Tue, Aug 1, 2017	132.95	135.12	132.28	134.40
6330	NYSE	FRT	Mon, Jul 31, 2017	133.12	133.12	131.18	132.63
6329	NYSE	FRT	Fri, Jul 28, 2017	135.03	135.59	132.44	132.81
6328	NYSE	FRT	Thu, Jul 27, 2017	132.56	135.57	131.76	135.03
6327	NYSE	FRT	Wed, Jul 26, 2017	132.25	133.51	131.66	132.70
6326	NYSE	FRT	Tue, Jul 25, 2017	131.19	132.24	130.37	132.13
6325	NYSE	FRT	Mon, Jul 24, 2017	130.74	131.31	128.87	131.26
6324	NYSE	FRT	Fri, Jul 21, 2017	130.86	131.21	129.15	130.48
6323	NYSE	FRT	Thu, Jul 20, 2017	130.24	131.16	129.74	130.00
6322	NYSE	FRT	Wed, Jul 19, 2017	128.93	129.95	128.38	129.93
6321	NYSE	FRT	Tue, Jul 18, 2017	128.81	129.30	127.69	128.71
6320	NYSE	FRT	Mon, Jul 17, 2017	128.12	129.57	127.88	129.01
6319	NYSE	FRT	Fri, Jul 14, 2017	127.33	128.81	126.83	128.27
6318	NYSE	FRT	Thu, Jul 13, 2017	125.42	126.99	125.32	126.67
6317	NYSE	FRT	Wed, Jul 12, 2017	125.95	127.70	125.18	125.41
6316	NYSE	FRT	Tue, Jul 11, 2017	124.74	125.55	122.97	124.84
6315	NYSE	FRT	Mon, Jul 10, 2017	126.64	126.72	124.70	124.76
6314	NYSE	FRT	Fri, Jul 7, 2017	125.47	126.73	125.17	126.28
6313	NYSE	FRT	Thu, Jul 6, 2017	125.93	126.71	124.96	125.38
6312	NYSE	FRT	Wed, Jul 5, 2017	129.11	129.19	125.72	126.26
6311	NYSE	FRT	Mon, Jul 3, 2017	127.09	129.38	126.87	129.04
6310	NYSE	FRT	Fri, Jun 30, 2017	128.23	128.48	125.97	126.39
6309	NYSE	FRT	Thu, Jun 29, 2017	128.08	129.14	126.89	127.71
6308	NYSE	FRT	Wed, Jun 28, 2017	127.74	129.00	127.43	128.13
6307	NYSE	FRT	Tue, Jun 27, 2017	127.15	128.24	126.98	127.44
6306	NYSE	FRT	Mon, Jun 26, 2017	125.47	129.00	125.47	127.72
6305	NYSE	FRT	Fri, Jun 23, 2017	124.34	126.19	123.48	125.05
6304	NYSE	FRT	Thu, Jun 22, 2017	123.06	124.51	122.53	124.19
6303	NYSE	FRT	Wed, Jun 21, 2017	124.05	124.31	122.76	123.33
6302	NYSE	FRT	Tue, Jun 20, 2017	123.93	125.30	122.57	123.84
6301	NYSE	FRT	Mon, Jun 19, 2017	125.15	125.64	124.12	124.21
6300	NYSE	FRT	Fri, Jun 16, 2017	128.59	128.71	124.78	125.37
6299	NYSE	FRT	Thu, Jun 15, 2017	126.34	128.81	126.34	128.32
6298	NYSE	FRT	Wed, Jun 14, 2017	128.94	128.97	126.35	126.99
6297	NYSE	FRT	Tue, Jun 13, 2017	126.62	128.69	125.81	127.88
6296	NYSE	FRT	Mon, Jun 12, 2017	124.55	127.11	124.55	126.94
6295	NYSE	FRT	Fri, Jun 9, 2017	122.92	125.20	122.07	124.68
6294	NYSE	FRT	Thu, Jun 8, 2017	125.39	125.39	122.73	122.88
6293	NYSE	FRT	Wed, Jun 7, 2017	122.41	125.62	122.29	124.99
6292	NYSE	FRT	Tue, Jun 6, 2017	121.85	123.03	120.50	122.18
6291	NYSE	FRT	Mon, Jun 5, 2017	122.88	123.03	121.27	121.73
6290	NYSE	FRT	Fri, Jun 2, 2017	125.29	125.98	122.99	123.37
6289	NYSE	FRT	Thu, Jun 1, 2017	122.55	124.75	122.13	124.29
6288	NYSE	FRT	Wed, May 31, 2017	123.99	124.51	122.26	122.74
6287	NYSE	FRT	Tue, May 30, 2017	126.09	126.22	123.79	123.82
6286	NYSE	FRT	Fri, May 26, 2017	127.45	127.48	125.52	126.32
6285	NYSE	FRT	Thu, May 25, 2017	127.74	128.60	126.96	127.38
6284	NYSE	FRT	Wed, May 24, 2017	125.78	127.93	125.72	127.40
6283	NYSE	FRT	Tue, May 23, 2017	126.61	126.98	125.33	125.71
6282	NYSE	FRT	Mon, May 22, 2017	125.75	126.71	124.92	126.48
6281	NYSE	FRT	Fri, May 19, 2017	124.53	127.12	123.59	125.59
6280	NYSE	FRT	Thu, May 18, 2017	123.05	124.51	121.87	124.29
6279	NYSE	FRT	Wed, May 17, 2017	122.12	123.86	121.73	122.97
6278	NYSE	FRT	Tue, May 16, 2017	126.44	126.44	122.46	122.46
6277	NYSE	FRT	Mon, May 15, 2017	125.37	127.37	125.03	126.57
6276	NYSE	FRT	Fri, May 12, 2017	129.61	129.76	125.27	125.43
6275	NYSE	FRT	Thu, May 11, 2017	131.48	131.48	129.14	129.72
6274	NYSE	FRT	Wed, May 10, 2017	130.51	132.33	129.94	132.00
6273	NYSE	FRT	Tue, May 9, 2017	130.63	130.68	129.21	130.55
6272	NYSE	FRT	Mon, May 8, 2017	132.94	133.45	130.19	130.44
6271	NYSE	FRT	Fri, May 5, 2017	131.47	133.15	131.25	132.78
6270	NYSE	FRT	Thu, May 4, 2017	133.63	135.50	128.60	131.40
6269	NYSE	FRT	Wed, May 3, 2017	134.04	134.09	131.66	132.30
6268	NYSE	FRT	Tue, May 2, 2017	133.27	135.52	132.73	133.81
6267	NYSE	FRT	Mon, May 1, 2017	131.23	133.19	130.03	133.16
6266	NYSE	FRT	Fri, Apr 28, 2017	132.66	132.90	130.09	130.89
6265	NYSE	FRT	Thu, Apr 27, 2017	133.11	134.21	132.71	133.16
6264	NYSE	FRT	Wed, Apr 26, 2017	134.24	134.78	132.46	132.56
6263	NYSE	FRT	Tue, Apr 25, 2017	133.87	134.72	133.25	134.61
6262	NYSE	FRT	Mon, Apr 24, 2017	136.79	136.90	132.41	133.75
6261	NYSE	FRT	Fri, Apr 21, 2017	137.06	137.29	135.92	136.18
6260	NYSE	FRT	Thu, Apr 20, 2017	137.66	137.66	136.38	137.22
6259	NYSE	FRT	Wed, Apr 19, 2017	137.18	138.12	136.76	137.48
6258	NYSE	FRT	Tue, Apr 18, 2017	136.35	137.23	136.21	137.05
6257	NYSE	FRT	Mon, Apr 17, 2017	134.82	136.47	134.82	136.45
6256	NYSE	FRT	Thu, Apr 13, 2017	135.06	135.28	134.38	134.74
6255	NYSE	FRT	Wed, Apr 12, 2017	134.53	135.38	134.39	134.87
6254	NYSE	FRT	Tue, Apr 11, 2017	134.00	135.79	133.94	135.08
6253	NYSE	FRT	Mon, Apr 10, 2017	132.67	134.31	132.32	133.95
6252	NYSE	FRT	Fri, Apr 7, 2017	133.08	133.56	132.45	132.73
6251	NYSE	FRT	Thu, Apr 6, 2017	132.77	133.70	132.23	133.11
6250	NYSE	FRT	Wed, Apr 5, 2017	133.43	133.84	132.71	133.11
6249	NYSE	FRT	Tue, Apr 4, 2017	133.62	134.27	133.00	133.11
6248	NYSE	FRT	Mon, Apr 3, 2017	133.50	134.85	133.42	133.84
6247	NYSE	FRT	Fri, Mar 31, 2017	133.34	134.00	132.36	133.50
6246	NYSE	FRT	Thu, Mar 30, 2017	132.94	133.54	132.01	133.34
6245	NYSE	FRT	Wed, Mar 29, 2017	132.97	133.70	132.43	133.15
6244	NYSE	FRT	Tue, Mar 28, 2017	132.73	133.55	131.36	133.26
6243	NYSE	FRT	Mon, Mar 27, 2017	134.47	135.87	132.26	132.74
6242	NYSE	FRT	Fri, Mar 24, 2017	134.76	135.52	134.41	134.80
6241	NYSE	FRT	Thu, Mar 23, 2017	133.00	135.92	132.81	134.73
6240	NYSE	FRT	Wed, Mar 22, 2017	134.68	135.58	131.91	133.11
6239	NYSE	FRT	Tue, Mar 21, 2017	134.38	135.09	133.71	134.67
6238	NYSE	FRT	Mon, Mar 20, 2017	134.71	135.50	133.87	134.44
6237	NYSE	FRT	Fri, Mar 17, 2017	133.72	134.90	132.91	134.75
6236	NYSE	FRT	Thu, Mar 16, 2017	132.70	133.36	132.24	133.00
6235	NYSE	FRT	Wed, Mar 15, 2017	129.90	133.59	129.62	133.02
6234	NYSE	FRT	Tue, Mar 14, 2017	128.00	130.06	127.61	129.62
6233	NYSE	FRT	Mon, Mar 13, 2017	128.58	128.58	126.99	128.32
6232	NYSE	FRT	Fri, Mar 10, 2017	127.33	128.18	126.02	126.98
6231	NYSE	FRT	Thu, Mar 9, 2017	130.56	131.24	127.29	126.46
6230	NYSE	FRT	Wed, Mar 8, 2017	132.65	133.15	130.16	130.50
6229	NYSE	FRT	Tue, Mar 7, 2017	134.39	134.77	132.91	133.39
6228	NYSE	FRT	Mon, Mar 6, 2017	135.01	135.01	134.00	134.30
6227	NYSE	FRT	Fri, Mar 3, 2017	137.12	137.18	134.08	135.02
6226	NYSE	FRT	Thu, Mar 2, 2017	138.37	138.55	136.20	136.76
6225	NYSE	FRT	Wed, Mar 1, 2017	139.89	140.00	138.30	138.97
6224	NYSE	FRT	Tue, Feb 28, 2017	142.33	142.33	140.12	140.73
6223	NYSE	FRT	Mon, Feb 27, 2017	142.69	143.79	141.60	142.22
6222	NYSE	FRT	Fri, Feb 24, 2017	142.67	142.67	141.32	142.34
6221	NYSE	FRT	Thu, Feb 23, 2017	142.21	142.77	141.32	142.40
6220	NYSE	FRT	Wed, Feb 22, 2017	142.27	143.24	140.62	141.55
6219	NYSE	FRT	Tue, Feb 21, 2017	140.51	142.68	140.16	142.50
6218	NYSE	FRT	Fri, Feb 17, 2017	140.91	141.20	139.26	140.66
6217	NYSE	FRT	Thu, Feb 16, 2017	140.34	141.50	140.15	140.50
6216	NYSE	FRT	Wed, Feb 15, 2017	140.10	140.84	139.13	139.98
6215	NYSE	FRT	Tue, Feb 14, 2017	142.12	143.00	140.01	141.08
6214	NYSE	FRT	Mon, Feb 13, 2017	143.32	143.32	141.54	142.95
6213	NYSE	FRT	Fri, Feb 10, 2017	141.60	142.99	141.54	142.96
6212	NYSE	FRT	Thu, Feb 9, 2017	140.47	142.08	140.02	142.02
6211	NYSE	FRT	Wed, Feb 8, 2017	139.74	140.69	139.40	140.33
6210	NYSE	FRT	Tue, Feb 7, 2017	140.19	140.68	139.11	139.68
6209	NYSE	FRT	Mon, Feb 6, 2017	139.91	140.50	139.35	139.79
6208	NYSE	FRT	Fri, Feb 3, 2017	140.82	141.25	139.27	139.94
6207	NYSE	FRT	Thu, Feb 2, 2017	137.75	140.12	137.71	140.11
6206	NYSE	FRT	Wed, Feb 1, 2017	139.73	140.48	137.04	137.50
6205	NYSE	FRT	Tue, Jan 31, 2017	139.44	140.75	139.33	140.43
6204	NYSE	FRT	Mon, Jan 30, 2017	139.05	139.89	138.35	139.14
6203	NYSE	FRT	Fri, Jan 27, 2017	141.28	141.28	139.17	139.69
6202	NYSE	FRT	Thu, Jan 26, 2017	140.85	141.62	140.29	140.80
6201	NYSE	FRT	Wed, Jan 25, 2017	141.12	141.58	140.01	140.77
6200	NYSE	FRT	Tue, Jan 24, 2017	141.74	142.42	140.38	140.96
6199	NYSE	FRT	Mon, Jan 23, 2017	140.21	142.00	140.21	141.72
6198	NYSE	FRT	Fri, Jan 20, 2017	139.39	140.82	139.25	140.72
6197	NYSE	FRT	Thu, Jan 19, 2017	141.00	141.00	138.98	139.25
6196	NYSE	FRT	Wed, Jan 18, 2017	141.56	141.72	140.36	141.53
6195	NYSE	FRT	Tue, Jan 17, 2017	140.69	141.50	140.58	141.29
6194	NYSE	FRT	Fri, Jan 13, 2017	140.09	140.88	139.34	140.18
6193	NYSE	FRT	Thu, Jan 12, 2017	139.77	140.65	138.89	140.62
6192	NYSE	FRT	Wed, Jan 11, 2017	141.01	141.87	139.60	139.77
6191	NYSE	FRT	Tue, Jan 10, 2017	142.41	142.48	140.79	141.19
6190	NYSE	FRT	Mon, Jan 9, 2017	144.94	145.01	142.54	142.68
6189	NYSE	FRT	Fri, Jan 6, 2017	144.73	145.80	144.03	144.49
6188	NYSE	FRT	Thu, Jan 5, 2017	143.09	145.48	142.03	145.29
6187	NYSE	FRT	Wed, Jan 4, 2017	143.61	144.59	143.19	144.22
6186	NYSE	FRT	Tue, Jan 3, 2017	142.92	143.44	141.51	143.40
6185	NYSE	FRT	Fri, Dec 30, 2016	139.97	142.81	139.74	142.11
6184	NYSE	FRT	Thu, Dec 29, 2016	138.28	140.29	137.95	140.05
6183	NYSE	FRT	Wed, Dec 28, 2016	140.02	140.30	138.26	137.95
6182	NYSE	FRT	Tue, Dec 27, 2016	139.52	140.70	139.36	140.10
6181	NYSE	FRT	Fri, Dec 23, 2016	140.08	140.33	139.09	139.66
6180	NYSE	FRT	Thu, Dec 22, 2016	139.28	139.82	137.93	139.71
6179	NYSE	FRT	Wed, Dec 21, 2016	142.37	143.47	139.73	139.80
6178	NYSE	FRT	Tue, Dec 20, 2016	141.48	142.75	140.90	142.14
6177	NYSE	FRT	Mon, Dec 19, 2016	141.43	142.90	140.71	142.09
6176	NYSE	FRT	Fri, Dec 16, 2016	139.33	141.32	139.21	140.26
6175	NYSE	FRT	Thu, Dec 15, 2016	138.40	140.25	137.59	138.08
6174	NYSE	FRT	Wed, Dec 14, 2016	142.53	142.83	138.55	138.61
6173	NYSE	FRT	Tue, Dec 13, 2016	142.29	143.00	140.33	142.09
6172	NYSE	FRT	Mon, Dec 12, 2016	140.83	142.14	140.54	141.35
6171	NYSE	FRT	Fri, Dec 9, 2016	141.69	143.45	140.94	141.49
6170	NYSE	FRT	Thu, Dec 8, 2016	140.95	141.97	139.42	141.78
6169	NYSE	FRT	Wed, Dec 7, 2016	140.46	142.06	140.46	141.84
6168	NYSE	FRT	Tue, Dec 6, 2016	140.01	140.97	138.84	139.95
6167	NYSE	FRT	Mon, Dec 5, 2016	138.07	139.75	137.82	139.45
6166	NYSE	FRT	Fri, Dec 2, 2016	138.01	140.56	137.61	138.29
6165	NYSE	FRT	Thu, Dec 1, 2016	139.57	140.11	136.76	137.22
6164	NYSE	FRT	Wed, Nov 30, 2016	140.82	141.67	139.40	140.42
6163	NYSE	FRT	Tue, Nov 29, 2016	141.15	142.61	141.03	141.80
6162	NYSE	FRT	Mon, Nov 28, 2016	140.62	142.32	140.43	141.17
6161	NYSE	FRT	Fri, Nov 25, 2016	140.39	141.91	140.22	140.98
6160	NYSE	FRT	Wed, Nov 23, 2016	140.08	140.72	139.07	140.15
6159	NYSE	FRT	Tue, Nov 22, 2016	138.71	140.98	138.61	140.74
6158	NYSE	FRT	Mon, Nov 21, 2016	138.45	139.30	138.04	138.61
6157	NYSE	FRT	Fri, Nov 18, 2016	137.32	138.21	136.81	137.81
6156	NYSE	FRT	Thu, Nov 17, 2016	138.07	139.21	137.30	137.36
6155	NYSE	FRT	Wed, Nov 16, 2016	138.15	138.85	136.93	138.17
6154	NYSE	FRT	Tue, Nov 15, 2016	139.16	140.83	137.12	138.00
6153	NYSE	FRT	Mon, Nov 14, 2016	136.90	139.60	135.85	138.98
6152	NYSE	FRT	Fri, Nov 11, 2016	136.71	139.73	136.71	137.35
6151	NYSE	FRT	Thu, Nov 10, 2016	139.37	139.37	135.25	136.98
6150	NYSE	FRT	Wed, Nov 9, 2016	139.14	139.95	136.04	139.04
6149	NYSE	FRT	Tue, Nov 8, 2016	141.41	142.49	140.60	142.15
6148	NYSE	FRT	Mon, Nov 7, 2016	139.73	141.86	139.04	141.76
6147	NYSE	FRT	Fri, Nov 4, 2016	137.54	138.42	136.42	138.24
6146	NYSE	FRT	Thu, Nov 3, 2016	139.24	139.24	134.39	137.31
6145	NYSE	FRT	Wed, Nov 2, 2016	142.10	142.99	140.10	140.52
6144	NYSE	FRT	Tue, Nov 1, 2016	144.86	144.86	141.48	141.88
6143	NYSE	FRT	Mon, Oct 31, 2016	144.51	145.38	143.18	145.23
6142	NYSE	FRT	Fri, Oct 28, 2016	143.49	144.79	142.81	143.71
6141	NYSE	FRT	Thu, Oct 27, 2016	146.08	146.08	142.18	143.15
6140	NYSE	FRT	Wed, Oct 26, 2016	147.55	147.55	145.34	146.28
6139	NYSE	FRT	Tue, Oct 25, 2016	147.53	148.39	146.93	147.85
6138	NYSE	FRT	Mon, Oct 24, 2016	148.00	149.01	146.99	148.10
6137	NYSE	FRT	Fri, Oct 21, 2016	145.97	147.79	145.90	147.35
6136	NYSE	FRT	Thu, Oct 20, 2016	147.50	147.62	145.71	146.96
6135	NYSE	FRT	Wed, Oct 19, 2016	147.39	147.88	146.48	147.76
6134	NYSE	FRT	Tue, Oct 18, 2016	147.72	148.59	146.81	147.10
6133	NYSE	FRT	Mon, Oct 17, 2016	147.25	148.49	147.20	147.30
6132	NYSE	FRT	Fri, Oct 14, 2016	148.78	149.38	147.18	147.25
6131	NYSE	FRT	Thu, Oct 13, 2016	145.72	148.80	145.50	148.74
6130	NYSE	FRT	Wed, Oct 12, 2016	144.18	146.66	144.02	146.39
6129	NYSE	FRT	Tue, Oct 11, 2016	145.18	146.30	143.54	144.20
6128	NYSE	FRT	Mon, Oct 10, 2016	145.70	146.87	145.06	145.74
6127	NYSE	FRT	Fri, Oct 7, 2016	145.63	147.14	144.33	145.20
6126	NYSE	FRT	Thu, Oct 6, 2016	144.10	145.76	143.19	144.70
6125	NYSE	FRT	Wed, Oct 5, 2016	147.41	147.84	143.53	144.74
6124	NYSE	FRT	Tue, Oct 4, 2016	147.97	148.03	145.73	147.00
6123	NYSE	FRT	Mon, Oct 3, 2016	152.26	153.41	147.78	148.08
6122	NYSE	FRT	Fri, Sep 30, 2016	156.25	156.59	153.90	153.93
6121	NYSE	FRT	Thu, Sep 29, 2016	157.61	158.03	155.06	155.32
6120	NYSE	FRT	Wed, Sep 28, 2016	158.27	159.01	157.80	158.80
6119	NYSE	FRT	Tue, Sep 27, 2016	159.74	160.15	158.17	158.39
6118	NYSE	FRT	Mon, Sep 26, 2016	158.69	160.15	158.35	159.50
6117	NYSE	FRT	Fri, Sep 23, 2016	157.84	159.58	156.19	158.90
6116	NYSE	FRT	Thu, Sep 22, 2016	156.63	158.62	156.63	158.56
6115	NYSE	FRT	Wed, Sep 21, 2016	154.14	155.84	152.16	155.68
6114	NYSE	FRT	Tue, Sep 20, 2016	156.00	156.03	154.18	154.20
6113	NYSE	FRT	Mon, Sep 19, 2016	155.42	156.48	155.42	155.16
6112	NYSE	FRT	Fri, Sep 16, 2016	154.24	155.16	153.73	155.10
6111	NYSE	FRT	Thu, Sep 15, 2016	154.15	155.15	153.95	154.96
6110	NYSE	FRT	Wed, Sep 14, 2016	154.43	155.33	153.99	154.56
6109	NYSE	FRT	Tue, Sep 13, 2016	157.09	157.64	154.03	154.42
6108	NYSE	FRT	Mon, Sep 12, 2016	154.66	158.71	154.66	158.06
6107	NYSE	FRT	Fri, Sep 9, 2016	158.81	159.39	154.48	154.48
6106	NYSE	FRT	Thu, Sep 8, 2016	159.98	160.75	158.97	160.47
6105	NYSE	FRT	Wed, Sep 7, 2016	159.96	160.89	159.04	160.83
6104	NYSE	FRT	Tue, Sep 6, 2016	159.44	160.17	158.12	160.16
6103	NYSE	FRT	Fri, Sep 2, 2016	158.51	161.00	158.48	159.48
6102	NYSE	FRT	Thu, Sep 1, 2016	158.87	159.08	157.38	158.07
6101	NYSE	FRT	Wed, Aug 31, 2016	159.04	159.39	157.21	159.00
6100	NYSE	FRT	Tue, Aug 30, 2016	160.92	161.43	158.25	159.20
6099	NYSE	FRT	Mon, Aug 29, 2016	160.15	162.06	159.97	160.65
6098	NYSE	FRT	Fri, Aug 26, 2016	159.92	161.25	158.25	159.10
6097	NYSE	FRT	Thu, Aug 25, 2016	158.06	159.66	157.74	159.55
6096	NYSE	FRT	Wed, Aug 24, 2016	157.82	158.13	156.21	157.89
6095	NYSE	FRT	Tue, Aug 23, 2016	158.52	158.85	157.09	157.51
6094	NYSE	FRT	Mon, Aug 22, 2016	157.58	158.89	157.33	157.96
6093	NYSE	FRT	Fri, Aug 19, 2016	158.18	159.14	157.50	157.84
6092	NYSE	FRT	Thu, Aug 18, 2016	159.01	159.60	158.06	158.73
6091	NYSE	FRT	Wed, Aug 17, 2016	157.51	158.78	156.45	158.71
6090	NYSE	FRT	Tue, Aug 16, 2016	159.29	159.40	156.92	157.28
6089	NYSE	FRT	Mon, Aug 15, 2016	160.40	161.00	159.44	159.60
6088	NYSE	FRT	Fri, Aug 12, 2016	159.74	161.90	159.74	160.22
6087	NYSE	FRT	Thu, Aug 11, 2016	162.32	162.32	159.15	159.83
6086	NYSE	FRT	Wed, Aug 10, 2016	163.00	163.40	161.78	162.19
6085	NYSE	FRT	Tue, Aug 9, 2016	162.61	163.24	161.03	162.74
6084	NYSE	FRT	Mon, Aug 8, 2016	164.43	164.43	161.80	162.44
6083	NYSE	FRT	Fri, Aug 5, 2016	166.80	167.12	163.51	164.43
6082	NYSE	FRT	Thu, Aug 4, 2016	166.93	166.93	165.48	165.48
6081	NYSE	FRT	Wed, Aug 3, 2016	167.77	167.77	165.84	166.57
6080	NYSE	FRT	Tue, Aug 2, 2016	169.41	169.80	167.30	167.47
6079	NYSE	FRT	Mon, Aug 1, 2016	169.95	170.62	169.51	170.35
6078	NYSE	FRT	Fri, Jul 29, 2016	168.66	171.08	168.11	169.70
6077	NYSE	FRT	Thu, Jul 28, 2016	165.92	169.28	165.92	168.71
6076	NYSE	FRT	Wed, Jul 27, 2016	166.78	166.78	164.36	165.81
6075	NYSE	FRT	Tue, Jul 26, 2016	167.65	167.78	166.21	166.65
6074	NYSE	FRT	Mon, Jul 25, 2016	167.43	167.93	166.02	167.35
6073	NYSE	FRT	Fri, Jul 22, 2016	166.40	167.78	166.33	167.12
6072	NYSE	FRT	Thu, Jul 21, 2016	165.77	166.82	164.84	166.47
6071	NYSE	FRT	Wed, Jul 20, 2016	166.91	166.91	165.91	166.16
6070	NYSE	FRT	Tue, Jul 19, 2016	166.00	166.88	165.07	166.83
6069	NYSE	FRT	Mon, Jul 18, 2016	165.96	166.59	165.18	165.95
6068	NYSE	FRT	Fri, Jul 15, 2016	165.75	166.20	164.74	166.05
6067	NYSE	FRT	Thu, Jul 14, 2016	166.78	167.77	164.70	165.27
6066	NYSE	FRT	Wed, Jul 13, 2016	166.74	167.77	166.33	167.61
6065	NYSE	FRT	Tue, Jul 12, 2016	168.09	168.09	165.44	166.75
6064	NYSE	FRT	Mon, Jul 11, 2016	167.90	168.77	166.50	168.17
6063	NYSE	FRT	Fri, Jul 8, 2016	167.05	167.89	166.28	167.81
6062	NYSE	FRT	Thu, Jul 7, 2016	167.97	167.97	164.86	166.30
6061	NYSE	FRT	Wed, Jul 6, 2016	167.44	168.76	166.91	168.44
6060	NYSE	FRT	Tue, Jul 5, 2016	166.07	168.36	165.73	168.22
6059	NYSE	FRT	Fri, Jul 1, 2016	166.38	166.89	165.05	165.73
6058	NYSE	FRT	Thu, Jun 30, 2016	164.34	165.62	162.77	165.55
6057	NYSE	FRT	Wed, Jun 29, 2016	163.16	164.48	163.16	163.98
6056	NYSE	FRT	Tue, Jun 28, 2016	160.29	162.49	159.68	162.43
6055	NYSE	FRT	Mon, Jun 27, 2016	156.01	159.60	155.78	159.11
6054	NYSE	FRT	Fri, Jun 24, 2016	153.07	158.76	152.85	156.80
6053	NYSE	FRT	Thu, Jun 23, 2016	158.06	158.91	156.94	157.77
6052	NYSE	FRT	Wed, Jun 22, 2016	157.32	157.68	156.52	157.14
6051	NYSE	FRT	Tue, Jun 21, 2016	156.67	157.71	156.01	157.09
6050	NYSE	FRT	Mon, Jun 20, 2016	157.03	158.30	156.49	156.67
6049	NYSE	FRT	Fri, Jun 17, 2016	158.50	158.50	156.49	156.38
6048	NYSE	FRT	Thu, Jun 16, 2016	156.74	158.85	156.23	158.77
6047	NYSE	FRT	Wed, Jun 15, 2016	156.05	157.80	155.78	157.13
6046	NYSE	FRT	Tue, Jun 14, 2016	156.81	156.91	155.62	156.20
6045	NYSE	FRT	Mon, Jun 13, 2016	157.50	158.91	154.49	156.70
6044	NYSE	FRT	Fri, Jun 10, 2016	156.55	157.86	155.45	157.02
6043	NYSE	FRT	Thu, Jun 9, 2016	156.01	157.69	155.84	157.12
6042	NYSE	FRT	Wed, Jun 8, 2016	155.37	156.10	154.66	155.81
6041	NYSE	FRT	Tue, Jun 7, 2016	155.76	156.29	155.09	155.17
6040	NYSE	FRT	Mon, Jun 6, 2016	156.30	156.91	154.13	155.16
6039	NYSE	FRT	Fri, Jun 3, 2016	155.66	156.82	154.85	155.70
6038	NYSE	FRT	Thu, Jun 2, 2016	153.42	154.79	152.99	154.79
6037	NYSE	FRT	Wed, Jun 1, 2016	153.25	154.22	152.54	153.86
6036	NYSE	FRT	Tue, May 31, 2016	153.95	153.95	152.27	153.19
6035	NYSE	FRT	Fri, May 27, 2016	153.71	154.61	153.26	153.60
6034	NYSE	FRT	Thu, May 26, 2016	152.38	153.65	151.81	153.30
6033	NYSE	FRT	Wed, May 25, 2016	153.32	153.36	151.44	152.39
6032	NYSE	FRT	Tue, May 24, 2016	152.57	154.09	152.57	153.25
6031	NYSE	FRT	Mon, May 23, 2016	152.71	153.60	151.45	151.58
6030	NYSE	FRT	Fri, May 20, 2016	151.71	152.67	150.69	152.61
6029	NYSE	FRT	Thu, May 19, 2016	150.10	151.22	148.40	150.63
6028	NYSE	FRT	Wed, May 18, 2016	152.60	152.91	149.68	151.04
6027	NYSE	FRT	Tue, May 17, 2016	156.38	156.96	152.39	153.01
6026	NYSE	FRT	Mon, May 16, 2016	155.55	157.02	155.00	156.80
6025	NYSE	FRT	Fri, May 13, 2016	156.22	156.22	153.51	155.25
6024	NYSE	FRT	Thu, May 12, 2016	155.58	157.16	154.10	156.56
6023	NYSE	FRT	Wed, May 11, 2016	158.88	158.88	154.49	155.57
6022	NYSE	FRT	Tue, May 10, 2016	160.41	160.47	158.48	158.98
6021	NYSE	FRT	Mon, May 9, 2016	157.83	159.65	157.42	159.46
6020	NYSE	FRT	Fri, May 6, 2016	155.60	157.57	154.79	157.56
6019	NYSE	FRT	Thu, May 5, 2016	156.16	157.99	154.28	157.06
6018	NYSE	FRT	Wed, May 4, 2016	154.52	157.23	153.60	156.80
6017	NYSE	FRT	Tue, May 3, 2016	153.67	155.04	153.52	154.69
6016	NYSE	FRT	Mon, May 2, 2016	152.72	154.66	152.43	154.32
6015	NYSE	FRT	Fri, Apr 29, 2016	152.65	153.21	150.84	152.08
6014	NYSE	FRT	Thu, Apr 28, 2016	153.28	154.72	153.03	153.54
6013	NYSE	FRT	Wed, Apr 27, 2016	154.05	155.05	152.93	154.56
6012	NYSE	FRT	Tue, Apr 26, 2016	153.02	154.23	152.01	153.46
6011	NYSE	FRT	Mon, Apr 25, 2016	150.10	152.59	150.10	152.38
6010	NYSE	FRT	Fri, Apr 22, 2016	150.46	151.47	149.34	150.82
6009	NYSE	FRT	Thu, Apr 21, 2016	152.83	153.04	149.25	149.75
6008	NYSE	FRT	Wed, Apr 20, 2016	155.26	155.92	153.16	153.28
6007	NYSE	FRT	Tue, Apr 19, 2016	156.09	156.10	155.20	155.39
6006	NYSE	FRT	Mon, Apr 18, 2016	155.21	155.74	154.26	155.74
6005	NYSE	FRT	Fri, Apr 15, 2016	154.01	155.78	153.97	155.48
6004	NYSE	FRT	Thu, Apr 14, 2016	154.44	155.33	154.01	154.25
6003	NYSE	FRT	Wed, Apr 13, 2016	156.40	156.59	153.73	154.70
6002	NYSE	FRT	Tue, Apr 12, 2016	156.28	157.14	154.78	155.89
6001	NYSE	FRT	Mon, Apr 11, 2016	156.24	156.68	155.51	155.91
6000	NYSE	FRT	Fri, Apr 8, 2016	156.16	157.33	155.57	156.11
5999	NYSE	FRT	Thu, Apr 7, 2016	156.65	157.20	155.14	155.86
5998	NYSE	FRT	Wed, Apr 6, 2016	155.43	157.29	154.80	157.15
5997	NYSE	FRT	Tue, Apr 5, 2016	156.87	156.87	156.87	155.74
5996	NYSE	FRT	Mon, Apr 4, 2016	157.11	158.09	156.22	156.87
5995	NYSE	FRT	Fri, Apr 1, 2016	155.39	157.56	154.99	157.09
5994	NYSE	FRT	Thu, Mar 31, 2016	155.89	156.25	154.90	156.05
5993	NYSE	FRT	Wed, Mar 30, 2016	156.53	157.00	155.41	155.94
5992	NYSE	FRT	Tue, Mar 29, 2016	153.46	156.47	152.81	156.20
5991	NYSE	FRT	Mon, Mar 28, 2016	152.74	153.50	151.70	152.98
5990	NYSE	FRT	Thu, Mar 24, 2016	152.13	152.13	152.13	152.42
5989	NYSE	FRT	Wed, Mar 23, 2016	153.71	154.04	152.03	152.13
5988	NYSE	FRT	Tue, Mar 22, 2016	154.08	154.29	153.00	153.72
5987	NYSE	FRT	Mon, Mar 21, 2016	155.39	156.54	154.01	154.08
5986	NYSE	FRT	Fri, Mar 18, 2016	159.15	159.15	155.47	155.59
5985	NYSE	FRT	Thu, Mar 17, 2016	155.30	159.79	154.90	158.96
5984	NYSE	FRT	Wed, Mar 16, 2016	152.77	155.56	151.63	154.84
5983	NYSE	FRT	Tue, Mar 15, 2016	152.98	152.98	152.98	153.01
5982	NYSE	FRT	Mon, Mar 14, 2016	152.01	154.98	151.54	152.98
5981	NYSE	FRT	Fri, Mar 11, 2016	150.38	150.38	150.38	152.29
5980	NYSE	FRT	Thu, Mar 10, 2016	150.32	151.44	148.91	150.38
5979	NYSE	FRT	Wed, Mar 9, 2016	149.71	149.71	149.71	149.66
5978	NYSE	FRT	Tue, Mar 8, 2016	149.38	150.24	148.66	149.71
5977	NYSE	FRT	Mon, Mar 7, 2016	149.25	149.86	148.51	149.22
5976	NYSE	FRT	Fri, Mar 4, 2016	150.08	150.61	148.60	149.65
5975	NYSE	FRT	Thu, Mar 3, 2016	150.54	151.49	149.10	150.21
5974	NYSE	FRT	Wed, Mar 2, 2016	148.90	150.46	148.84	150.30
5973	NYSE	FRT	Tue, Mar 1, 2016	148.06	148.06	148.06	151.31
5972	NYSE	FRT	Mon, Feb 29, 2016	148.67	150.15	148.02	148.06
5971	NYSE	FRT	Fri, Feb 26, 2016	150.61	150.61	148.38	148.44
5970	NYSE	FRT	Thu, Feb 25, 2016	147.72	150.65	147.72	150.43
5969	NYSE	FRT	Wed, Feb 24, 2016	146.40	148.04	146.04	146.69
5968	NYSE	FRT	Tue, Feb 23, 2016	147.48	149.89	147.15	147.41
5967	NYSE	FRT	Mon, Feb 22, 2016	148.10	149.44	147.36	147.62
5966	NYSE	FRT	Fri, Feb 19, 2016	147.30	148.15	146.36	146.90
5965	NYSE	FRT	Thu, Feb 18, 2016	148.34	151.00	146.43	148.03
5964	NYSE	FRT	Wed, Feb 17, 2016	149.44	150.54	147.72	148.19
5963	NYSE	FRT	Tue, Feb 16, 2016	146.20	148.97	144.91	148.91
5962	NYSE	FRT	Fri, Feb 12, 2016	147.09	148.04	143.66	144.89
5961	NYSE	FRT	Thu, Feb 11, 2016	144.83	146.21	144.47	144.82
5960	NYSE	FRT	Wed, Feb 10, 2016	146.00	148.70	143.71	146.70
5959	NYSE	FRT	Tue, Feb 9, 2016	146.12	148.44	145.06	146.77
5958	NYSE	FRT	Mon, Feb 8, 2016	149.08	149.63	145.01	147.24
5957	NYSE	FRT	Fri, Feb 5, 2016	150.68	151.37	149.85	150.71
5956	NYSE	FRT	Thu, Feb 4, 2016	151.53	152.84	150.14	151.49
5955	NYSE	FRT	Wed, Feb 3, 2016	150.97	152.89	149.99	152.34
5954	NYSE	FRT	Tue, Feb 2, 2016	152.09	152.93	149.03	150.41
5953	NYSE	FRT	Mon, Feb 1, 2016	151.00	153.32	150.27	151.98
5952	NYSE	FRT	Fri, Jan 29, 2016	148.90	151.99	148.02	150.83
5951	NYSE	FRT	Thu, Jan 28, 2016	148.19	149.42	146.50	147.83
5950	NYSE	FRT	Wed, Jan 27, 2016	150.05	150.05	147.08	148.09
5949	NYSE	FRT	Tue, Jan 26, 2016	148.89	150.49	148.56	150.15
5948	NYSE	FRT	Mon, Jan 25, 2016	149.28	150.53	147.09	148.86
5947	NYSE	FRT	Fri, Jan 22, 2016	147.48	151.24	146.75	150.29
5946	NYSE	FRT	Thu, Jan 21, 2016	146.25	148.14	144.97	145.72
5945	NYSE	FRT	Wed, Jan 20, 2016	147.22	147.83	141.81	145.51
5944	NYSE	FRT	Tue, Jan 19, 2016	147.25	149.30	147.12	148.34
5943	NYSE	FRT	Fri, Jan 15, 2016	146.32	147.48	144.42	146.74
5942	NYSE	FRT	Thu, Jan 14, 2016	147.13	148.49	146.53	147.05
5941	NYSE	FRT	Wed, Jan 13, 2016	146.65	148.27	145.74	146.81
5940	NYSE	FRT	Tue, Jan 12, 2016	147.38	147.38	145.26	146.41
5939	NYSE	FRT	Mon, Jan 11, 2016	145.84	147.11	145.29	146.24
5938	NYSE	FRT	Fri, Jan 8, 2016	145.72	146.38	144.60	145.27
5937	NYSE	FRT	Thu, Jan 7, 2016	145.29	146.55	144.95	145.03
5936	NYSE	FRT	Wed, Jan 6, 2016	146.25	147.55	146.00	147.44
5935	NYSE	FRT	Tue, Jan 5, 2016	145.14	147.04	144.16	146.54
5934	NYSE	FRT	Mon, Jan 4, 2016	145.17	145.61	143.46	144.86
5933	NYSE	FRT	Thu, Dec 31, 2015	148.04	148.78	146.05	146.10
5932	NYSE	FRT	Wed, Dec 30, 2015	149.03	149.54	148.02	148.13
5931	NYSE	FRT	Tue, Dec 29, 2015	150.00	150.54	149.25	149.96
5930	NYSE	FRT	Mon, Dec 28, 2015	147.66	149.67	147.09	149.64
5929	NYSE	FRT	Thu, Dec 24, 2015	147.51	148.31	146.92	147.75
5928	NYSE	FRT	Wed, Dec 23, 2015	148.09	148.35	146.66	147.67
5927	NYSE	FRT	Tue, Dec 22, 2015	148.24	149.34	147.67	147.75
5926	NYSE	FRT	Mon, Dec 21, 2015	149.14	149.48	146.97	147.86
5925	NYSE	FRT	Fri, Dec 18, 2015	148.39	148.79	146.97	147.24
5924	NYSE	FRT	Thu, Dec 17, 2015	148.73	149.30	147.40	148.46
5923	NYSE	FRT	Wed, Dec 16, 2015	146.59	149.11	146.09	148.65
5922	NYSE	FRT	Tue, Dec 15, 2015	144.68	146.64	144.68	146.00
5921	NYSE	FRT	Mon, Dec 14, 2015	142.08	144.22	141.10	144.18
5920	NYSE	FRT	Fri, Dec 11, 2015	140.29	142.50	140.11	142.27
5919	NYSE	FRT	Thu, Dec 10, 2015	144.24	145.01	141.68	141.68
5918	NYSE	FRT	Wed, Dec 9, 2015	143.94	145.42	143.17	144.23
5917	NYSE	FRT	Tue, Dec 8, 2015	144.44	145.16	143.51	144.69
5916	NYSE	FRT	Mon, Dec 7, 2015	144.44	145.56	143.23	144.29
5915	NYSE	FRT	Fri, Dec 4, 2015	142.24	145.26	142.08	144.73
5914	NYSE	FRT	Thu, Dec 3, 2015	143.95	144.19	141.34	141.59
5913	NYSE	FRT	Wed, Dec 2, 2015	146.85	147.47	143.76	144.01
5912	NYSE	FRT	Tue, Dec 1, 2015	147.26	147.81	146.85	147.66
5911	NYSE	FRT	Mon, Nov 30, 2015	148.40	148.64	145.89	146.52
5910	NYSE	FRT	Fri, Nov 27, 2015	145.74	148.10	145.74	147.90
5909	NYSE	FRT	Wed, Nov 25, 2015	145.98	146.72	144.89	146.02
5908	NYSE	FRT	Tue, Nov 24, 2015	146.11	146.48	144.34	145.81
5907	NYSE	FRT	Mon, Nov 23, 2015	147.02	148.28	146.73	147.11
5906	NYSE	FRT	Fri, Nov 20, 2015	147.09	148.30	146.60	147.24
5905	NYSE	FRT	Thu, Nov 19, 2015	146.30	147.62	145.90	146.64
5904	NYSE	FRT	Wed, Nov 18, 2015	144.86	146.45	143.61	146.37
5903	NYSE	FRT	Tue, Nov 17, 2015	143.15	145.96	143.15	144.66
5902	NYSE	FRT	Mon, Nov 16, 2015	141.66	143.63	141.16	143.51
5901	NYSE	FRT	Fri, Nov 13, 2015	143.63	144.08	141.50	141.93
5900	NYSE	FRT	Thu, Nov 12, 2015	144.90	145.78	143.14	143.15
5899	NYSE	FRT	Wed, Nov 11, 2015	144.48	145.79	143.65	145.21
5898	NYSE	FRT	Tue, Nov 10, 2015	142.93	144.65	142.93	144.29
5897	NYSE	FRT	Mon, Nov 9, 2015	143.71	144.89	141.05	142.80
5896	NYSE	FRT	Fri, Nov 6, 2015	147.06	147.98	143.49	144.13
5895	NYSE	FRT	Thu, Nov 5, 2015	140.89	148.97	140.89	148.32
5894	NYSE	FRT	Wed, Nov 4, 2015	145.72	146.12	144.60	145.22
5893	NYSE	FRT	Tue, Nov 3, 2015	146.78	146.78	145.12	145.51
5892	NYSE	FRT	Mon, Nov 2, 2015	143.47	147.40	142.85	147.40
5891	NYSE	FRT	Fri, Oct 30, 2015	143.86	144.40	142.76	143.49
5890	NYSE	FRT	Thu, Oct 29, 2015	143.12	143.96	142.39	143.58
5889	NYSE	FRT	Wed, Oct 28, 2015	143.41	144.27	141.23	144.01
5888	NYSE	FRT	Tue, Oct 27, 2015	142.78	143.85	142.19	143.10
5887	NYSE	FRT	Mon, Oct 26, 2015	143.07	143.62	142.11	143.23
5886	NYSE	FRT	Fri, Oct 23, 2015	143.78	144.10	142.04	143.00
5885	NYSE	FRT	Thu, Oct 22, 2015	143.53	144.77	143.10	144.35
5884	NYSE	FRT	Wed, Oct 21, 2015	145.53	145.58	142.11	143.51
5883	NYSE	FRT	Tue, Oct 20, 2015	144.70	145.42	144.05	144.86
5882	NYSE	FRT	Mon, Oct 19, 2015	142.97	145.30	142.97	145.27
5881	NYSE	FRT	Fri, Oct 16, 2015	141.56	143.77	141.55	143.51
5880	NYSE	FRT	Thu, Oct 15, 2015	139.70	142.10	139.35	141.55
5879	NYSE	FRT	Wed, Oct 14, 2015	141.60	141.80	139.23	139.54
5878	NYSE	FRT	Tue, Oct 13, 2015	141.68	142.20	140.83	141.41
5877	NYSE	FRT	Mon, Oct 12, 2015	141.14	142.94	140.16	142.05
5876	NYSE	FRT	Fri, Oct 9, 2015	142.45	143.64	141.10	142.03
5875	NYSE	FRT	Thu, Oct 8, 2015	141.49	143.42	140.37	142.81
5874	NYSE	FRT	Wed, Oct 7, 2015	138.77	141.41	138.53	141.26
5873	NYSE	FRT	Tue, Oct 6, 2015	139.55	140.01	138.27	138.61
5872	NYSE	FRT	Mon, Oct 5, 2015	138.52	139.71	137.92	139.61
5871	NYSE	FRT	Fri, Oct 2, 2015	134.81	137.52	134.32	137.52
5870	NYSE	FRT	Thu, Oct 1, 2015	136.79	137.21	133.98	135.60
5869	NYSE	FRT	Wed, Sep 30, 2015	136.00	136.77	135.15	136.45
5868	NYSE	FRT	Tue, Sep 29, 2015	133.75	135.29	132.70	135.19
5867	NYSE	FRT	Mon, Sep 28, 2015	134.29	134.69	132.90	133.51
5866	NYSE	FRT	Fri, Sep 25, 2015	134.12	135.59	133.23	134.76
5865	NYSE	FRT	Thu, Sep 24, 2015	134.29	135.86	132.39	133.61
5864	NYSE	FRT	Wed, Sep 23, 2015	133.84	135.25	133.16	134.33
5863	NYSE	FRT	Tue, Sep 22, 2015	134.85	135.92	133.54	133.77
5862	NYSE	FRT	Mon, Sep 21, 2015	134.75	137.03	134.50	136.08
5861	NYSE	FRT	Fri, Sep 18, 2015	132.43	136.22	132.43	134.75
5860	NYSE	FRT	Thu, Sep 17, 2015	133.59	136.92	132.80	134.62
5859	NYSE	FRT	Wed, Sep 16, 2015	131.63	134.18	131.50	133.87
5858	NYSE	FRT	Tue, Sep 15, 2015	130.00	131.88	128.94	131.80
5857	NYSE	FRT	Mon, Sep 14, 2015	129.73	129.93	128.89	129.57
5856	NYSE	FRT	Fri, Sep 11, 2015	126.59	129.53	126.56	129.36
5855	NYSE	FRT	Thu, Sep 10, 2015	125.43	128.19	125.43	126.73
5854	NYSE	FRT	Wed, Sep 9, 2015	129.30	129.79	126.02	126.27
5853	NYSE	FRT	Tue, Sep 8, 2015	127.84	128.49	126.75	128.15
5852	NYSE	FRT	Fri, Sep 4, 2015	127.52	127.83	125.09	126.27
5851	NYSE	FRT	Thu, Sep 3, 2015	128.63	129.45	127.90	128.31
5850	NYSE	FRT	Wed, Sep 2, 2015	127.39	128.62	126.51	127.66
5849	NYSE	FRT	Tue, Sep 1, 2015	127.12	128.81	125.57	126.47
5848	NYSE	FRT	Mon, Aug 31, 2015	132.49	132.62	128.91	129.08
5847	NYSE	FRT	Fri, Aug 28, 2015	132.98	133.33	131.75	132.70
5846	NYSE	FRT	Thu, Aug 27, 2015	131.42	134.70	130.85	133.21
5845	NYSE	FRT	Wed, Aug 26, 2015	127.23	130.95	126.02	130.39
5844	NYSE	FRT	Tue, Aug 25, 2015	130.31	130.36	124.87	124.96
5843	NYSE	FRT	Mon, Aug 24, 2015	130.11	132.08	127.38	127.58
5842	NYSE	FRT	Fri, Aug 21, 2015	134.85	136.07	133.92	134.00
5841	NYSE	FRT	Thu, Aug 20, 2015	136.69	137.31	135.24	135.81
5840	NYSE	FRT	Wed, Aug 19, 2015	137.00	137.94	136.52	136.72
5839	NYSE	FRT	Tue, Aug 18, 2015	137.99	138.52	137.24	137.91
5838	NYSE	FRT	Mon, Aug 17, 2015	137.03	138.21	136.00	138.16
5837	NYSE	FRT	Fri, Aug 14, 2015	136.08	137.05	134.56	137.00
5836	NYSE	FRT	Thu, Aug 13, 2015	135.72	137.19	133.82	136.56
5835	NYSE	FRT	Wed, Aug 12, 2015	135.06	136.21	134.36	136.03
5834	NYSE	FRT	Tue, Aug 11, 2015	134.80	136.24	134.46	135.33
5833	NYSE	FRT	Mon, Aug 10, 2015	137.16	137.92	134.38	134.80
5832	NYSE	FRT	Fri, Aug 7, 2015	135.67	136.86	134.54	136.61
5831	NYSE	FRT	Thu, Aug 6, 2015	136.99	138.36	134.13	135.76
5830	NYSE	FRT	Wed, Aug 5, 2015	137.73	138.99	135.92	136.18
5829	NYSE	FRT	Tue, Aug 4, 2015	139.33	139.40	137.16	137.41
5828	NYSE	FRT	Mon, Aug 3, 2015	136.82	139.08	136.72	139.05
5827	NYSE	FRT	Fri, Jul 31, 2015	137.65	138.86	136.70	136.79
5826	NYSE	FRT	Thu, Jul 30, 2015	135.59	136.68	135.48	136.56
5825	NYSE	FRT	Wed, Jul 29, 2015	134.95	136.56	134.00	136.41
5824	NYSE	FRT	Tue, Jul 28, 2015	134.14	135.40	133.59	134.99
5823	NYSE	FRT	Mon, Jul 27, 2015	134.88	135.76	133.31	134.03
5822	NYSE	FRT	Fri, Jul 24, 2015	133.76	135.21	133.22	134.47
5821	NYSE	FRT	Thu, Jul 23, 2015	135.59	135.90	133.22	133.84
5820	NYSE	FRT	Wed, Jul 22, 2015	135.63	136.22	135.28	135.55
5819	NYSE	FRT	Tue, Jul 21, 2015	136.35	137.00	135.09	135.23
5818	NYSE	FRT	Mon, Jul 20, 2015	135.64	136.39	134.47	136.31
5817	NYSE	FRT	Fri, Jul 17, 2015	136.70	136.80	135.22	135.90
5816	NYSE	FRT	Thu, Jul 16, 2015	134.89	137.00	134.89	136.55
5815	NYSE	FRT	Wed, Jul 15, 2015	133.92	135.58	132.98	134.60
5814	NYSE	FRT	Tue, Jul 14, 2015	134.74	135.43	133.97	134.25
5813	NYSE	FRT	Mon, Jul 13, 2015	135.08	136.05	133.72	134.53
5812	NYSE	FRT	Fri, Jul 10, 2015	134.06	135.62	133.52	134.06
5811	NYSE	FRT	Thu, Jul 9, 2015	134.94	135.26	132.99	133.37
5810	NYSE	FRT	Wed, Jul 8, 2015	133.64	134.69	132.96	134.47
5809	NYSE	FRT	Tue, Jul 7, 2015	132.99	134.82	132.54	134.29
5808	NYSE	FRT	Mon, Jul 6, 2015	130.33	132.76	129.34	132.59
5807	NYSE	FRT	Thu, Jul 2, 2015	132.04	133.22	130.67	130.99
5806	NYSE	FRT	Wed, Jul 1, 2015	128.48	130.48	127.74	130.45
5805	NYSE	FRT	Tue, Jun 30, 2015	128.50	129.45	127.48	128.09
5804	NYSE	FRT	Mon, Jun 29, 2015	130.29	131.58	127.69	127.84
5803	NYSE	FRT	Fri, Jun 26, 2015	129.50	131.00	128.06	130.50
5802	NYSE	FRT	Thu, Jun 25, 2015	130.68	132.52	129.17	129.40
5801	NYSE	FRT	Wed, Jun 24, 2015	131.81	133.14	130.75	130.85
5800	NYSE	FRT	Tue, Jun 23, 2015	132.50	133.80	131.29	131.61
5799	NYSE	FRT	Mon, Jun 22, 2015	133.85	134.63	132.67	132.74
5798	NYSE	FRT	Fri, Jun 19, 2015	134.79	135.00	132.21	133.78
5797	NYSE	FRT	Thu, Jun 18, 2015	133.66	135.86	133.19	135.26
5796	NYSE	FRT	Wed, Jun 17, 2015	133.06	134.39	131.80	134.06
5795	NYSE	FRT	Tue, Jun 16, 2015	131.15	132.80	130.88	132.68
5794	NYSE	FRT	Mon, Jun 15, 2015	131.13	131.70	130.49	131.30
5793	NYSE	FRT	Fri, Jun 12, 2015	131.35	131.89	130.61	131.48
5792	NYSE	FRT	Thu, Jun 11, 2015	130.71	131.94	130.63	131.40
5791	NYSE	FRT	Wed, Jun 10, 2015	129.44	131.38	128.81	130.27
5790	NYSE	FRT	Tue, Jun 9, 2015	130.76	131.47	129.28	129.42
5789	NYSE	FRT	Mon, Jun 8, 2015	130.76	131.57	129.51	130.93
5788	NYSE	FRT	Fri, Jun 5, 2015	129.82	131.23	129.13	130.39
5787	NYSE	FRT	Thu, Jun 4, 2015	131.79	132.37	131.06	131.43
5786	NYSE	FRT	Wed, Jun 3, 2015	134.57	134.67	131.56	132.01
5785	NYSE	FRT	Tue, Jun 2, 2015	135.92	135.97	133.91	134.33
5784	NYSE	FRT	Mon, Jun 1, 2015	134.50	136.90	134.00	136.45
5783	NYSE	FRT	Fri, May 29, 2015	135.99	135.99	134.11	134.47
5782	NYSE	FRT	Thu, May 28, 2015	135.13	136.26	134.66	135.66
5781	NYSE	FRT	Wed, May 27, 2015	134.49	135.89	134.11	135.58
5780	NYSE	FRT	Tue, May 26, 2015	134.46	135.35	133.80	134.55
5779	NYSE	FRT	Fri, May 22, 2015	134.50	136.34	134.39	135.21
5778	NYSE	FRT	Thu, May 21, 2015	135.88	136.19	134.31	135.02
5777	NYSE	FRT	Wed, May 20, 2015	136.76	137.41	135.81	135.85
5776	NYSE	FRT	Tue, May 19, 2015	136.57	137.01	135.88	136.51
5775	NYSE	FRT	Mon, May 18, 2015	135.74	137.06	135.28	136.59
5774	NYSE	FRT	Fri, May 15, 2015	135.25	136.74	134.78	136.56
5773	NYSE	FRT	Thu, May 14, 2015	131.24	134.87	131.24	134.81
5772	NYSE	FRT	Wed, May 13, 2015	134.04	134.86	130.59	130.98
5771	NYSE	FRT	Tue, May 12, 2015	131.18	133.48	130.13	133.05
5770	NYSE	FRT	Mon, May 11, 2015	133.74	134.79	131.67	132.28
5769	NYSE	FRT	Fri, May 8, 2015	135.36	136.33	133.80	134.03
5768	NYSE	FRT	Thu, May 7, 2015	132.09	134.40	131.57	134.00
5767	NYSE	FRT	Wed, May 6, 2015	132.48	133.21	130.99	131.90
5766	NYSE	FRT	Tue, May 5, 2015	134.57	134.85	132.21	132.50
5765	NYSE	FRT	Mon, May 4, 2015	135.28	136.60	134.64	134.98
5764	NYSE	FRT	Fri, May 1, 2015	134.20	136.01	133.65	135.06
5763	NYSE	FRT	Thu, Apr 30, 2015	136.31	136.87	132.65	133.67
5762	NYSE	FRT	Wed, Apr 29, 2015	137.86	138.83	136.17	136.68
5761	NYSE	FRT	Tue, Apr 28, 2015	140.20	140.27	139.00	139.25
5760	NYSE	FRT	Mon, Apr 27, 2015	140.64	141.50	140.04	140.44
5759	NYSE	FRT	Fri, Apr 24, 2015	140.73	141.44	139.63	140.42
5758	NYSE	FRT	Thu, Apr 23, 2015	140.04	140.99	139.74	140.27
5757	NYSE	FRT	Wed, Apr 22, 2015	140.18	141.47	139.95	140.45
5756	NYSE	FRT	Tue, Apr 21, 2015	140.33	141.23	139.34	140.21
5755	NYSE	FRT	Mon, Apr 20, 2015	139.27	140.14	138.80	139.55
5754	NYSE	FRT	Fri, Apr 17, 2015	138.81	139.63	137.31	139.02
5753	NYSE	FRT	Thu, Apr 16, 2015	139.01	140.28	138.38	139.25
5752	NYSE	FRT	Wed, Apr 15, 2015	141.34	141.79	139.26	139.38
5751	NYSE	FRT	Tue, Apr 14, 2015	141.70	142.48	141.13	141.23
5750	NYSE	FRT	Mon, Apr 13, 2015	142.56	142.86	141.02	141.02
5749	NYSE	FRT	Fri, Apr 10, 2015	144.15	145.06	142.00	142.42
5748	NYSE	FRT	Thu, Apr 9, 2015	146.41	146.41	142.56	142.84
5747	NYSE	FRT	Wed, Apr 8, 2015	146.25	147.06	146.21	146.76
5746	NYSE	FRT	Tue, Apr 7, 2015	149.05	149.05	146.07	146.12
5745	NYSE	FRT	Mon, Apr 6, 2015	148.30	150.49	148.29	149.20
5744	NYSE	FRT	Thu, Apr 2, 2015	146.17	149.03	146.17	148.45
5743	NYSE	FRT	Wed, Apr 1, 2015	147.20	147.48	144.89	146.43
5742	NYSE	FRT	Tue, Mar 31, 2015	148.71	149.30	146.61	147.21
5741	NYSE	FRT	Mon, Mar 30, 2015	145.94	148.92	145.68	148.86
5740	NYSE	FRT	Fri, Mar 27, 2015	144.86	146.04	144.83	145.66
5739	NYSE	FRT	Thu, Mar 26, 2015	145.60	145.98	144.33	144.93
5738	NYSE	FRT	Wed, Mar 25, 2015	149.03	149.54	145.59	145.75
5737	NYSE	FRT	Tue, Mar 24, 2015	150.17	150.26	148.74	148.86
5736	NYSE	FRT	Mon, Mar 23, 2015	149.42	151.11	148.71	150.27
5735	NYSE	FRT	Fri, Mar 20, 2015	146.69	149.61	146.56	149.44
5734	NYSE	FRT	Thu, Mar 19, 2015	146.02	148.00	145.78	146.40
5733	NYSE	FRT	Wed, Mar 18, 2015	142.85	147.24	142.10	146.70
5732	NYSE	FRT	Tue, Mar 17, 2015	143.30	144.53	142.70	143.69
5731	NYSE	FRT	Mon, Mar 16, 2015	142.53	144.66	142.01	143.52
5730	NYSE	FRT	Fri, Mar 13, 2015	140.91	141.90	139.88	141.72
5729	NYSE	FRT	Thu, Mar 12, 2015	139.93	141.97	139.86	141.12
5728	NYSE	FRT	Wed, Mar 11, 2015	138.41	140.21	137.91	139.70
5727	NYSE	FRT	Tue, Mar 10, 2015	138.23	138.79	137.66	138.02
5726	NYSE	FRT	Mon, Mar 9, 2015	138.02	139.07	137.76	138.71
5725	NYSE	FRT	Fri, Mar 6, 2015	140.19	140.19	136.60	137.11
5724	NYSE	FRT	Thu, Mar 5, 2015	141.88	143.12	140.63	141.85
5723	NYSE	FRT	Wed, Mar 4, 2015	141.92	142.26	140.46	140.91
5722	NYSE	FRT	Tue, Mar 3, 2015	142.42	143.00	140.73	141.68
5721	NYSE	FRT	Mon, Mar 2, 2015	142.04	144.53	141.66	142.67
5720	NYSE	FRT	Fri, Feb 27, 2015	140.92	142.54	139.71	142.03
5719	NYSE	FRT	Thu, Feb 26, 2015	142.70	143.07	140.51	140.57
5718	NYSE	FRT	Wed, Feb 25, 2015	142.85	144.12	141.99	142.53
5717	NYSE	FRT	Tue, Feb 24, 2015	144.31	144.44	142.35	143.01
5716	NYSE	FRT	Mon, Feb 23, 2015	144.40	145.51	143.58	145.42
5715	NYSE	FRT	Fri, Feb 20, 2015	141.63	144.48	141.13	144.24
5714	NYSE	FRT	Thu, Feb 19, 2015	144.22	144.50	141.90	142.23
5713	NYSE	FRT	Wed, Feb 18, 2015	143.44	145.00	142.15	144.84
5712	NYSE	FRT	Tue, Feb 17, 2015	143.24	145.49	143.24	143.58
5711	NYSE	FRT	Fri, Feb 13, 2015	144.17	144.42	142.90	143.96
5710	NYSE	FRT	Thu, Feb 12, 2015	142.76	144.57	141.75	144.54
5709	NYSE	FRT	Wed, Feb 11, 2015	143.57	144.28	140.46	142.24
5708	NYSE	FRT	Tue, Feb 10, 2015	142.02	142.46	140.17	142.37
5707	NYSE	FRT	Mon, Feb 9, 2015	142.54	143.20	141.24	141.41
5706	NYSE	FRT	Fri, Feb 6, 2015	146.96	147.04	141.29	142.30
5705	NYSE	FRT	Thu, Feb 5, 2015	145.81	147.14	144.79	147.04
5704	NYSE	FRT	Wed, Feb 4, 2015	145.10	145.50	144.16	144.72
5703	NYSE	FRT	Tue, Feb 3, 2015	143.86	145.58	142.75	145.52
5702	NYSE	FRT	Mon, Feb 2, 2015	144.23	144.33	141.02	143.86
5701	NYSE	FRT	Fri, Jan 30, 2015	146.73	147.14	143.63	143.77
5700	NYSE	FRT	Thu, Jan 29, 2015	146.74	147.61	145.60	147.40
5699	NYSE	FRT	Wed, Jan 28, 2015	147.94	148.31	146.68	146.75
5698	NYSE	FRT	Tue, Jan 27, 2015	147.40	148.46	146.53	147.24
5697	NYSE	FRT	Mon, Jan 26, 2015	144.70	147.89	143.69	147.88
5696	NYSE	FRT	Fri, Jan 23, 2015	146.29	146.70	144.73	145.07
5695	NYSE	FRT	Thu, Jan 22, 2015	143.58	146.00	143.32	145.68
5694	NYSE	FRT	Wed, Jan 21, 2015	142.86	143.36	141.61	143.12
5693	NYSE	FRT	Tue, Jan 20, 2015	144.30	144.87	142.50	143.16
5692	NYSE	FRT	Fri, Jan 16, 2015	142.99	144.52	142.25	144.24
5691	NYSE	FRT	Thu, Jan 15, 2015	143.12	143.91	142.43	142.98
5690	NYSE	FRT	Wed, Jan 14, 2015	141.16	143.50	140.78	143.11
5689	NYSE	FRT	Tue, Jan 13, 2015	143.01	143.69	141.22	141.89
5688	NYSE	FRT	Mon, Jan 12, 2015	141.97	143.31	141.97	142.65
5687	NYSE	FRT	Fri, Jan 9, 2015	141.70	142.71	140.50	141.81
5686	NYSE	FRT	Thu, Jan 8, 2015	142.30	142.94	141.10	141.68
5685	NYSE	FRT	Wed, Jan 7, 2015	139.82	142.49	138.16	142.30
5684	NYSE	FRT	Tue, Jan 6, 2015	138.27	139.55	137.78	139.38
5683	NYSE	FRT	Mon, Jan 5, 2015	135.24	137.64	135.02	137.58
5682	NYSE	FRT	Fri, Jan 2, 2015	134.42	135.80	133.37	135.74
5681	NYSE	FRT	Wed, Dec 31, 2014	136.82	137.77	133.26	133.46
5680	NYSE	FRT	Tue, Dec 30, 2014	136.51	137.33	136.02	136.34
5679	NYSE	FRT	Mon, Dec 29, 2014	136.58	137.46	136.50	137.18
5678	NYSE	FRT	Fri, Dec 26, 2014	136.21	137.09	136.21	136.46
5677	NYSE	FRT	Wed, Dec 24, 2014	136.41	137.80	135.90	136.26
5676	NYSE	FRT	Tue, Dec 23, 2014	136.93	137.51	135.89	136.39
5675	NYSE	FRT	Mon, Dec 22, 2014	134.54	137.06	134.35	136.93
5674	NYSE	FRT	Fri, Dec 19, 2014	135.22	135.63	133.61	134.09
5673	NYSE	FRT	Thu, Dec 18, 2014	133.31	135.25	133.08	135.21
5672	NYSE	FRT	Wed, Dec 17, 2014	129.68	132.86	128.72	132.82
5671	NYSE	FRT	Tue, Dec 16, 2014	129.28	130.35	128.10	129.16
5670	NYSE	FRT	Mon, Dec 15, 2014	131.18	132.27	129.52	129.69
5669	NYSE	FRT	Fri, Dec 12, 2014	132.24	133.20	131.22	131.29
5668	NYSE	FRT	Thu, Dec 11, 2014	133.28	133.30	132.15	132.47
5667	NYSE	FRT	Wed, Dec 10, 2014	132.78	133.50	131.85	132.56
5666	NYSE	FRT	Tue, Dec 9, 2014	131.98	133.52	131.98	133.09
5665	NYSE	FRT	Mon, Dec 8, 2014	131.99	134.04	131.99	133.12
5664	NYSE	FRT	Fri, Dec 5, 2014	132.60	132.60	131.20	132.39
5663	NYSE	FRT	Thu, Dec 4, 2014	132.31	133.08	131.91	132.81
5662	NYSE	FRT	Wed, Dec 3, 2014	132.53	133.18	132.11	132.68
5661	NYSE	FRT	Tue, Dec 2, 2014	131.62	132.61	130.81	132.53
5660	NYSE	FRT	Mon, Dec 1, 2014	132.25	133.24	131.80	131.95
5659	NYSE	FRT	Fri, Nov 28, 2014	133.26	134.90	132.41	132.66
5658	NYSE	FRT	Wed, Nov 26, 2014	131.07	133.01	130.71	132.95
5657	NYSE	FRT	Tue, Nov 25, 2014	130.90	131.30	130.68	130.79
5656	NYSE	FRT	Mon, Nov 24, 2014	130.68	132.19	130.68	131.05
5655	NYSE	FRT	Fri, Nov 21, 2014	130.65	131.42	130.45	130.67
5654	NYSE	FRT	Thu, Nov 20, 2014	130.94	130.94	129.57	130.34
5653	NYSE	FRT	Wed, Nov 19, 2014	131.96	132.44	130.62	130.75
5652	NYSE	FRT	Tue, Nov 18, 2014	132.01	132.61	131.52	132.13
5651	NYSE	FRT	Mon, Nov 17, 2014	130.80	132.31	130.76	131.62
5650	NYSE	FRT	Fri, Nov 14, 2014	132.24	132.76	130.82	131.21
5649	NYSE	FRT	Thu, Nov 13, 2014	131.91	132.77	131.50	132.61
5648	NYSE	FRT	Wed, Nov 12, 2014	133.58	133.89	131.33	131.47
5647	NYSE	FRT	Tue, Nov 11, 2014	134.95	135.05	133.63	133.68
5646	NYSE	FRT	Mon, Nov 10, 2014	132.88	134.83	132.64	134.72
5645	NYSE	FRT	Fri, Nov 7, 2014	134.18	134.49	132.81	132.90
5644	NYSE	FRT	Thu, Nov 6, 2014	135.20	135.84	133.98	134.17
5643	NYSE	FRT	Wed, Nov 5, 2014	136.50	136.54	134.16	134.92
5642	NYSE	FRT	Tue, Nov 4, 2014	134.83	135.97	134.44	135.91
5641	NYSE	FRT	Mon, Nov 3, 2014	132.57	135.35	132.36	135.31
5640	NYSE	FRT	Fri, Oct 31, 2014	133.60	133.60	130.22	131.80
5639	NYSE	FRT	Thu, Oct 30, 2014	130.21	131.09	129.43	131.09
5638	NYSE	FRT	Wed, Oct 29, 2014	129.83	130.56	129.06	130.50
5637	NYSE	FRT	Tue, Oct 28, 2014	129.20	130.09	128.69	130.09
5636	NYSE	FRT	Mon, Oct 27, 2014	127.97	129.33	127.88	129.17
5635	NYSE	FRT	Fri, Oct 24, 2014	127.49	128.22	127.22	127.99
5634	NYSE	FRT	Thu, Oct 23, 2014	127.11	127.80	126.50	127.70
5633	NYSE	FRT	Wed, Oct 22, 2014	125.53	127.09	125.02	126.49
5632	NYSE	FRT	Tue, Oct 21, 2014	123.46	125.40	123.40	125.38
5631	NYSE	FRT	Mon, Oct 20, 2014	122.01	123.62	121.97	123.57
5630	NYSE	FRT	Fri, Oct 17, 2014	123.18	123.18	120.77	122.14
5629	NYSE	FRT	Thu, Oct 16, 2014	121.55	122.52	120.16	122.17
5628	NYSE	FRT	Wed, Oct 15, 2014	121.66	123.72	120.90	122.55
5627	NYSE	FRT	Tue, Oct 14, 2014	120.18	122.84	120.18	122.45
5626	NYSE	FRT	Mon, Oct 13, 2014	120.98	121.76	120.16	120.31
5625	NYSE	FRT	Fri, Oct 10, 2014	121.83	122.93	120.92	120.96
5624	NYSE	FRT	Thu, Oct 9, 2014	120.93	122.48	120.93	121.43
5623	NYSE	FRT	Wed, Oct 8, 2014	118.33	120.97	117.86	120.94
5622	NYSE	FRT	Tue, Oct 7, 2014	119.12	119.63	118.20	118.28
5621	NYSE	FRT	Mon, Oct 6, 2014	119.45	120.16	119.01	119.78
5620	NYSE	FRT	Fri, Oct 3, 2014	118.92	119.67	118.13	119.28
5619	NYSE	FRT	Thu, Oct 2, 2014	118.88	119.29	117.57	118.57
5618	NYSE	FRT	Wed, Oct 1, 2014	118.44	119.51	118.02	118.71
5617	NYSE	FRT	Tue, Sep 30, 2014	119.02	119.18	117.62	118.46
5616	NYSE	FRT	Mon, Sep 29, 2014	117.78	118.64	117.25	118.59
5615	NYSE	FRT	Fri, Sep 26, 2014	117.00	118.73	116.63	118.54
5614	NYSE	FRT	Thu, Sep 25, 2014	117.47	117.93	116.50	117.12
5613	NYSE	FRT	Wed, Sep 24, 2014	118.42	119.19	117.28	117.50
5612	NYSE	FRT	Tue, Sep 23, 2014	118.68	119.36	118.14	118.18
5611	NYSE	FRT	Mon, Sep 22, 2014	119.26	119.59	118.36	118.85
5610	NYSE	FRT	Fri, Sep 19, 2014	119.20	119.97	118.98	119.39
5609	NYSE	FRT	Thu, Sep 18, 2014	120.52	120.71	119.08	119.10
5608	NYSE	FRT	Wed, Sep 17, 2014	120.99	122.04	120.54	121.19
5607	NYSE	FRT	Tue, Sep 16, 2014	119.68	121.15	119.04	120.59
5606	NYSE	FRT	Mon, Sep 15, 2014	120.17	120.70	119.35	119.58
5605	NYSE	FRT	Fri, Sep 12, 2014	123.24	123.24	119.15	119.78
5604	NYSE	FRT	Thu, Sep 11, 2014	123.18	124.05	123.00	123.67
5603	NYSE	FRT	Wed, Sep 10, 2014	124.64	124.79	123.34	123.54
5602	NYSE	FRT	Tue, Sep 9, 2014	125.33	125.53	124.88	125.23
5601	NYSE	FRT	Mon, Sep 8, 2014	125.51	125.83	124.89	125.65
5600	NYSE	FRT	Fri, Sep 5, 2014	124.90	126.00	124.84	125.72
5599	NYSE	FRT	Thu, Sep 4, 2014	125.02	126.06	124.75	125.19
5598	NYSE	FRT	Wed, Sep 3, 2014	124.98	125.26	124.02	125.11
5597	NYSE	FRT	Tue, Sep 2, 2014	124.68	125.33	124.15	124.55
5596	NYSE	FRT	Fri, Aug 29, 2014	124.40	124.90	124.08	124.78
5595	NYSE	FRT	Thu, Aug 28, 2014	124.08	124.65	123.97	124.25
5594	NYSE	FRT	Wed, Aug 27, 2014	124.74	124.74	124.00	124.55
5593	NYSE	FRT	Tue, Aug 26, 2014	124.31	124.92	123.98	124.44
5592	NYSE	FRT	Mon, Aug 25, 2014	124.89	125.29	123.72	124.06
5591	NYSE	FRT	Fri, Aug 22, 2014	125.26	126.28	124.40	124.61
5590	NYSE	FRT	Thu, Aug 21, 2014	125.99	126.40	125.30	125.54
5589	NYSE	FRT	Wed, Aug 20, 2014	124.98	125.95	124.20	125.80
5588	NYSE	FRT	Tue, Aug 19, 2014	124.58	125.17	123.89	125.12
5587	NYSE	FRT	Mon, Aug 18, 2014	123.75	124.36	123.12	124.33
5586	NYSE	FRT	Fri, Aug 15, 2014	123.84	124.79	123.18	123.70
5585	NYSE	FRT	Thu, Aug 14, 2014	124.30	124.79	123.25	123.79
5584	NYSE	FRT	Wed, Aug 13, 2014	123.25	124.43	122.96	124.31
5583	NYSE	FRT	Tue, Aug 12, 2014	123.09	123.47	122.50	122.81
5582	NYSE	FRT	Mon, Aug 11, 2014	122.09	123.44	121.88	123.19
5581	NYSE	FRT	Fri, Aug 8, 2014	122.63	123.02	120.58	121.70
5580	NYSE	FRT	Thu, Aug 7, 2014	121.13	121.86	120.95	121.42
5579	NYSE	FRT	Wed, Aug 6, 2014	121.56	121.73	121.06	121.13
5578	NYSE	FRT	Tue, Aug 5, 2014	122.25	122.94	121.40	121.60
5577	NYSE	FRT	Mon, Aug 4, 2014	122.22	123.06	121.98	122.77
5576	NYSE	FRT	Fri, Aug 1, 2014	122.00	122.71	121.37	122.22
5575	NYSE	FRT	Thu, Jul 31, 2014	122.01	123.23	122.01	122.10
5574	NYSE	FRT	Wed, Jul 30, 2014	123.45	123.82	122.68	123.34
5573	NYSE	FRT	Tue, Jul 29, 2014	124.21	124.21	123.25	123.30
5572	NYSE	FRT	Mon, Jul 28, 2014	123.34	124.70	122.72	124.14
5571	NYSE	FRT	Fri, Jul 25, 2014	124.10	124.57	122.98	123.25
5570	NYSE	FRT	Thu, Jul 24, 2014	124.58	124.96	123.78	124.40
5569	NYSE	FRT	Wed, Jul 23, 2014	124.21	124.78	124.02	124.61
5568	NYSE	FRT	Tue, Jul 22, 2014	124.28	124.79	124.03	124.33
5567	NYSE	FRT	Mon, Jul 21, 2014	123.75	124.12	123.27	123.87
5566	NYSE	FRT	Fri, Jul 18, 2014	122.77	124.38	122.77	124.22
5565	NYSE	FRT	Thu, Jul 17, 2014	122.95	123.22	122.37	122.72
5564	NYSE	FRT	Wed, Jul 16, 2014	123.58	124.22	122.43	123.09
5563	NYSE	FRT	Tue, Jul 15, 2014	123.50	123.75	122.64	123.16
5562	NYSE	FRT	Mon, Jul 14, 2014	123.22	123.48	122.62	123.36
5561	NYSE	FRT	Fri, Jul 11, 2014	122.90	123.69	122.69	123.05
5560	NYSE	FRT	Thu, Jul 10, 2014	122.58	123.75	122.51	123.01
5559	NYSE	FRT	Wed, Jul 9, 2014	122.72	122.86	121.63	122.82
5558	NYSE	FRT	Tue, Jul 8, 2014	121.53	122.83	120.98	122.78
5557	NYSE	FRT	Mon, Jul 7, 2014	120.96	121.91	120.96	121.53
5556	NYSE	FRT	Thu, Jul 3, 2014	121.65	121.80	120.87	121.38
5555	NYSE	FRT	Wed, Jul 2, 2014	121.65	121.91	120.45	121.71
5554	NYSE	FRT	Tue, Jul 1, 2014	121.21	122.13	120.31	121.91
5553	NYSE	FRT	Mon, Jun 30, 2014	121.40	121.95	120.03	120.92
5552	NYSE	FRT	Fri, Jun 27, 2014	119.62	121.35	119.48	121.34
5551	NYSE	FRT	Thu, Jun 26, 2014	120.55	120.64	119.27	119.62
5550	NYSE	FRT	Wed, Jun 25, 2014	119.85	120.71	119.40	120.40
5549	NYSE	FRT	Tue, Jun 24, 2014	120.02	120.53	119.35	119.76
5548	NYSE	FRT	Mon, Jun 23, 2014	120.55	121.61	119.88	119.98
5547	NYSE	FRT	Fri, Jun 20, 2014	120.67	120.95	119.34	120.67
5546	NYSE	FRT	Thu, Jun 19, 2014	119.03	120.34	118.06	120.30
5545	NYSE	FRT	Wed, Jun 18, 2014	118.96	120.15	118.71	119.90
5544	NYSE	FRT	Tue, Jun 17, 2014	118.46	119.96	118.25	118.98
5543	NYSE	FRT	Mon, Jun 16, 2014	119.69	120.29	118.39	118.47
5542	NYSE	FRT	Fri, Jun 13, 2014	119.14	119.76	118.46	119.72
5541	NYSE	FRT	Thu, Jun 12, 2014	118.98	119.46	118.19	119.13
5540	NYSE	FRT	Wed, Jun 11, 2014	119.37	119.65	118.17	119.27
5539	NYSE	FRT	Tue, Jun 10, 2014	119.84	120.69	118.55	119.39
5538	NYSE	FRT	Mon, Jun 9, 2014	121.60	122.32	119.79	120.23
5537	NYSE	FRT	Fri, Jun 6, 2014	123.37	123.37	122.06	122.34
5536	NYSE	FRT	Thu, Jun 5, 2014	121.50	123.20	121.21	123.11
5535	NYSE	FRT	Wed, Jun 4, 2014	120.48	121.70	120.37	121.42
5534	NYSE	FRT	Tue, Jun 3, 2014	120.42	121.20	120.31	120.73
5533	NYSE	FRT	Mon, Jun 2, 2014	119.93	121.01	119.58	120.86
5532	NYSE	FRT	Fri, May 30, 2014	119.19	120.09	118.89	119.52
5531	NYSE	FRT	Thu, May 29, 2014	119.26	119.50	118.61	119.00
5530	NYSE	FRT	Wed, May 28, 2014	119.98	120.00	118.83	119.00
5529	NYSE	FRT	Tue, May 27, 2014	119.96	120.35	119.61	120.22
5528	NYSE	FRT	Fri, May 23, 2014	118.80	119.80	118.80	119.56
5527	NYSE	FRT	Thu, May 22, 2014	118.75	119.36	118.48	118.98
5526	NYSE	FRT	Wed, May 21, 2014	119.39	119.71	118.27	118.89
5525	NYSE	FRT	Tue, May 20, 2014	119.12	119.90	118.46	118.99
5524	NYSE	FRT	Mon, May 19, 2014	119.75	120.22	118.96	119.39
5523	NYSE	FRT	Fri, May 16, 2014	118.17	120.01	117.79	119.98
5522	NYSE	FRT	Thu, May 15, 2014	118.21	118.64	117.40	118.36
5521	NYSE	FRT	Wed, May 14, 2014	118.20	118.64	117.51	118.38
5520	NYSE	FRT	Tue, May 13, 2014	118.73	119.72	117.63	117.98
5519	NYSE	FRT	Mon, May 12, 2014	118.98	119.61	118.30	118.74
5518	NYSE	FRT	Fri, May 9, 2014	119.75	119.75	117.09	118.78
5517	NYSE	FRT	Thu, May 8, 2014	119.76	120.62	119.45	119.66
5516	NYSE	FRT	Wed, May 7, 2014	118.91	119.90	118.58	119.71
5515	NYSE	FRT	Tue, May 6, 2014	117.86	118.73	117.49	118.35
5514	NYSE	FRT	Mon, May 5, 2014	117.65	118.86	117.01	118.28
5513	NYSE	FRT	Fri, May 2, 2014	117.94	119.07	117.47	118.09
5512	NYSE	FRT	Thu, May 1, 2014	117.88	118.50	116.25	118.34
5511	NYSE	FRT	Wed, Apr 30, 2014	116.63	117.58	116.34	117.54
5510	NYSE	FRT	Tue, Apr 29, 2014	117.57	118.07	116.44	116.71
5509	NYSE	FRT	Mon, Apr 28, 2014	116.32	117.38	115.80	117.37
5508	NYSE	FRT	Fri, Apr 25, 2014	116.51	116.78	115.85	115.93
5507	NYSE	FRT	Thu, Apr 24, 2014	115.66	116.63	115.32	116.60
5506	NYSE	FRT	Wed, Apr 23, 2014	116.15	116.50	115.23	115.54
5505	NYSE	FRT	Tue, Apr 22, 2014	115.59	116.22	114.56	116.01
5504	NYSE	FRT	Mon, Apr 21, 2014	115.20	115.76	114.67	115.69
5503	NYSE	FRT	Thu, Apr 17, 2014	115.39	115.53	114.38	115.28
5502	NYSE	FRT	Wed, Apr 16, 2014	114.66	116.16	114.12	116.12
5501	NYSE	FRT	Tue, Apr 15, 2014	113.53	114.62	113.46	114.59
5500	NYSE	FRT	Mon, Apr 14, 2014	112.89	113.67	112.27	113.59
5499	NYSE	FRT	Fri, Apr 11, 2014	112.18	112.94	111.60	112.07
5498	NYSE	FRT	Thu, Apr 10, 2014	113.63	114.30	112.51	112.58
5497	NYSE	FRT	Wed, Apr 9, 2014	114.59	114.68	113.43	113.78
5496	NYSE	FRT	Tue, Apr 8, 2014	114.31	114.73	113.59	114.65
5495	NYSE	FRT	Mon, Apr 7, 2014	114.13	115.13	113.86	114.13
5494	NYSE	FRT	Fri, Apr 4, 2014	114.39	115.05	113.67	114.01
5493	NYSE	FRT	Thu, Apr 3, 2014	114.54	114.68	113.57	113.83
5492	NYSE	FRT	Wed, Apr 2, 2014	115.33	115.48	114.54	114.72
5491	NYSE	FRT	Tue, Apr 1, 2014	114.94	115.60	113.79	115.60
5490	NYSE	FRT	Mon, Mar 31, 2014	114.09	114.96	112.72	114.72
5489	NYSE	FRT	Fri, Mar 28, 2014	113.66	114.55	113.29	113.53
5488	NYSE	FRT	Thu, Mar 27, 2014	112.21	113.60	111.83	113.28
5487	NYSE	FRT	Wed, Mar 26, 2014	113.36	113.43	112.02	112.54
5486	NYSE	FRT	Tue, Mar 25, 2014	112.55	113.59	112.15	113.21
5485	NYSE	FRT	Mon, Mar 24, 2014	113.31	113.67	111.60	112.20
5484	NYSE	FRT	Fri, Mar 21, 2014	111.95	113.09	111.12	112.93
5483	NYSE	FRT	Thu, Mar 20, 2014	109.41	111.06	108.92	111.00
5482	NYSE	FRT	Wed, Mar 19, 2014	111.40	112.22	109.22	109.66
5481	NYSE	FRT	Tue, Mar 18, 2014	110.60	112.13	110.59	112.06
5480	NYSE	FRT	Mon, Mar 17, 2014	111.51	111.94	110.54	110.70
5479	NYSE	FRT	Fri, Mar 14, 2014	110.63	111.83	110.63	110.87
5478	NYSE	FRT	Thu, Mar 13, 2014	111.40	112.08	110.40	111.03
5477	NYSE	FRT	Wed, Mar 12, 2014	110.59	111.81	110.59	111.36
5476	NYSE	FRT	Tue, Mar 11, 2014	110.41	110.87	110.15	110.82
5475	NYSE	FRT	Mon, Mar 10, 2014	110.14	110.75	109.52	110.11
5474	NYSE	FRT	Fri, Mar 7, 2014	110.51	110.82	109.65	110.23
5473	NYSE	FRT	Thu, Mar 6, 2014	111.21	111.79	110.03	110.69
5472	NYSE	FRT	Wed, Mar 5, 2014	112.22	112.69	110.84	111.24
5471	NYSE	FRT	Tue, Mar 4, 2014	112.00	112.37	111.62	112.26
5470	NYSE	FRT	Mon, Mar 3, 2014	110.85	111.44	110.02	110.68
5469	NYSE	FRT	Fri, Feb 28, 2014	110.64	111.83	110.41	111.31
5468	NYSE	FRT	Thu, Feb 27, 2014	111.28	112.00	110.43	110.94
5467	NYSE	FRT	Wed, Feb 26, 2014	111.95	111.95	111.00	111.26
5466	NYSE	FRT	Tue, Feb 25, 2014	111.00	112.07	110.77	111.49
5465	NYSE	FRT	Mon, Feb 24, 2014	111.97	112.24	110.95	110.96
5464	NYSE	FRT	Fri, Feb 21, 2014	110.85	111.68	109.90	111.57
5463	NYSE	FRT	Thu, Feb 20, 2014	111.39	112.22	109.92	110.48
5462	NYSE	FRT	Wed, Feb 19, 2014	111.41	112.45	111.02	111.20
5461	NYSE	FRT	Tue, Feb 18, 2014	111.61	111.66	110.58	111.53
5460	NYSE	FRT	Fri, Feb 14, 2014	111.02	111.59	110.68	111.43
5459	NYSE	FRT	Thu, Feb 13, 2014	110.44	111.46	110.20	110.76
5458	NYSE	FRT	Wed, Feb 12, 2014	112.12	113.81	109.63	111.08
5457	NYSE	FRT	Tue, Feb 11, 2014	112.83	113.66	112.66	113.26
5456	NYSE	FRT	Mon, Feb 10, 2014	112.50	113.18	111.84	113.00
5455	NYSE	FRT	Fri, Feb 7, 2014	112.02	112.91	111.85	112.62
5454	NYSE	FRT	Thu, Feb 6, 2014	110.46	111.80	110.12	111.70
5453	NYSE	FRT	Wed, Feb 5, 2014	108.48	110.59	107.93	110.37
5452	NYSE	FRT	Tue, Feb 4, 2014	106.45	108.68	105.88	108.50
5451	NYSE	FRT	Mon, Feb 3, 2014	108.53	109.20	105.80	106.22
5450	NYSE	FRT	Fri, Jan 31, 2014	107.50	109.63	107.50	109.00
5449	NYSE	FRT	Thu, Jan 30, 2014	108.56	109.61	108.15	108.38
5448	NYSE	FRT	Wed, Jan 29, 2014	111.45	111.45	107.34	108.16
5447	NYSE	FRT	Tue, Jan 28, 2014	106.55	108.33	106.55	108.28
5446	NYSE	FRT	Mon, Jan 27, 2014	107.11	107.62	105.77	106.55
5445	NYSE	FRT	Fri, Jan 24, 2014	107.50	107.84	106.64	107.08
5444	NYSE	FRT	Thu, Jan 23, 2014	106.11	107.74	106.05	107.71
5443	NYSE	FRT	Wed, Jan 22, 2014	105.40	106.78	105.40	106.72
5442	NYSE	FRT	Tue, Jan 21, 2014	104.43	105.05	104.20	104.94
5441	NYSE	FRT	Fri, Jan 17, 2014	104.76	104.82	103.72	103.72
5440	NYSE	FRT	Thu, Jan 16, 2014	104.77	105.42	104.39	104.50
5439	NYSE	FRT	Wed, Jan 15, 2014	105.97	106.30	104.66	104.72
5438	NYSE	FRT	Tue, Jan 14, 2014	104.33	105.39	103.90	105.16
5437	NYSE	FRT	Mon, Jan 13, 2014	104.39	104.55	103.68	104.27
5436	NYSE	FRT	Fri, Jan 10, 2014	103.66	104.80	103.18	104.78
5435	NYSE	FRT	Thu, Jan 9, 2014	103.64	103.67	102.20	103.32
5434	NYSE	FRT	Wed, Jan 8, 2014	103.71	103.92	102.07	103.47
5433	NYSE	FRT	Tue, Jan 7, 2014	103.34	104.36	101.80	103.97
5432	NYSE	FRT	Mon, Jan 6, 2014	103.05	103.58	102.27	103.26
5431	NYSE	FRT	Fri, Jan 3, 2014	101.13	102.28	100.97	101.93
5430	NYSE	FRT	Thu, Jan 2, 2014	101.38	101.84	100.37	100.90
5429	NYSE	FRT	Tue, Dec 31, 2013	101.26	101.70	100.96	101.41
5428	NYSE	FRT	Mon, Dec 30, 2013	100.78	101.64	100.70	101.37
5427	NYSE	FRT	Fri, Dec 27, 2013	101.91	102.15	100.97	101.69
5426	NYSE	FRT	Thu, Dec 26, 2013	102.53	103.12	101.25	101.96
5425	NYSE	FRT	Tue, Dec 24, 2013	101.78	102.51	101.67	102.15
5424	NYSE	FRT	Mon, Dec 23, 2013	102.30	102.49	101.48	101.72
5423	NYSE	FRT	Fri, Dec 20, 2013	101.11	102.00	100.96	101.83
5422	NYSE	FRT	Thu, Dec 19, 2013	102.35	102.35	100.19	100.84
5421	NYSE	FRT	Wed, Dec 18, 2013	101.00	103.06	99.85	102.70
5420	NYSE	FRT	Tue, Dec 17, 2013	101.12	101.38	100.48	101.00
5419	NYSE	FRT	Mon, Dec 16, 2013	100.76	100.88	100.25	100.37
5418	NYSE	FRT	Fri, Dec 13, 2013	100.93	102.26	99.83	100.30
5417	NYSE	FRT	Thu, Dec 12, 2013	101.17	102.06	100.27	100.42
5416	NYSE	FRT	Wed, Dec 11, 2013	103.57	103.57	100.83	101.03
5415	NYSE	FRT	Tue, Dec 10, 2013	104.00	104.18	103.21	103.72
5414	NYSE	FRT	Mon, Dec 9, 2013	103.54	104.13	103.30	103.98
5413	NYSE	FRT	Fri, Dec 6, 2013	104.34	104.52	103.48	104.04
5412	NYSE	FRT	Thu, Dec 5, 2013	103.01	103.87	102.24	103.80
5411	NYSE	FRT	Wed, Dec 4, 2013	104.01	104.24	101.99	103.32
5410	NYSE	FRT	Tue, Dec 3, 2013	103.01	104.10	102.78	103.79
5409	NYSE	FRT	Mon, Dec 2, 2013	103.25	104.58	102.41	103.14
5408	NYSE	FRT	Fri, Nov 29, 2013	105.25	105.26	103.28	103.52
5407	NYSE	FRT	Wed, Nov 27, 2013	104.90	105.05	103.85	104.91
5406	NYSE	FRT	Tue, Nov 26, 2013	104.42	105.06	104.21	104.39
5405	NYSE	FRT	Mon, Nov 25, 2013	105.50	105.60	104.48	104.61
5404	NYSE	FRT	Fri, Nov 22, 2013	105.87	106.02	105.04	105.42
5403	NYSE	FRT	Thu, Nov 21, 2013	105.64	106.04	104.78	105.98
5402	NYSE	FRT	Wed, Nov 20, 2013	106.01	107.08	104.71	105.27
5401	NYSE	FRT	Tue, Nov 19, 2013	106.81	106.81	105.52	106.00
5400	NYSE	FRT	Mon, Nov 18, 2013	107.73	107.80	106.57	106.66
5399	NYSE	FRT	Fri, Nov 15, 2013	107.12	107.91	106.59	107.48
5398	NYSE	FRT	Thu, Nov 14, 2013	105.97	107.99	105.89	107.37
5397	NYSE	FRT	Wed, Nov 13, 2013	104.49	105.69	102.98	105.64
5396	NYSE	FRT	Tue, Nov 12, 2013	105.08	105.08	103.40	104.82
5395	NYSE	FRT	Mon, Nov 11, 2013	105.17	105.91	104.47	105.07
5394	NYSE	FRT	Fri, Nov 8, 2013	105.04	105.69	102.55	105.03
5393	NYSE	FRT	Thu, Nov 7, 2013	107.02	107.71	105.08	105.40
5392	NYSE	FRT	Wed, Nov 6, 2013	109.40	109.40	106.63	106.97
5391	NYSE	FRT	Tue, Nov 5, 2013	107.27	107.83	106.89	107.08
5390	NYSE	FRT	Mon, Nov 4, 2013	108.16	109.22	107.43	108.01
5389	NYSE	FRT	Fri, Nov 1, 2013	108.82	111.99	105.69	108.15
5388	NYSE	FRT	Thu, Oct 31, 2013	104.78	105.21	103.46	103.60
5387	NYSE	FRT	Wed, Oct 30, 2013	105.84	106.31	104.50	105.05
5386	NYSE	FRT	Tue, Oct 29, 2013	105.71	106.16	104.81	106.01
5385	NYSE	FRT	Mon, Oct 28, 2013	107.36	107.36	105.18	105.86
5384	NYSE	FRT	Fri, Oct 25, 2013	106.89	107.49	106.50	107.18
5383	NYSE	FRT	Thu, Oct 24, 2013	106.20	106.72	105.70	106.47
5382	NYSE	FRT	Wed, Oct 23, 2013	105.85	106.77	105.26	106.34
5381	NYSE	FRT	Tue, Oct 22, 2013	105.48	106.60	104.00	106.06
5380	NYSE	FRT	Mon, Oct 21, 2013	106.55	106.55	104.87	105.20
5379	NYSE	FRT	Fri, Oct 18, 2013	107.10	107.25	105.78	106.53
5378	NYSE	FRT	Thu, Oct 17, 2013	105.35	107.08	105.22	106.89
5377	NYSE	FRT	Wed, Oct 16, 2013	104.79	106.11	104.51	106.00
5376	NYSE	FRT	Tue, Oct 15, 2013	105.49	105.49	103.84	104.02
5375	NYSE	FRT	Mon, Oct 14, 2013	104.27	104.77	103.33	104.45
5374	NYSE	FRT	Fri, Oct 11, 2013	103.39	104.42	102.83	104.39
5373	NYSE	FRT	Thu, Oct 10, 2013	101.67	103.98	101.67	103.96
5372	NYSE	FRT	Wed, Oct 9, 2013	102.09	102.75	101.01	101.24
5371	NYSE	FRT	Tue, Oct 8, 2013	102.89	103.52	101.90	102.04
5370	NYSE	FRT	Mon, Oct 7, 2013	102.07	103.52	101.78	103.13
5369	NYSE	FRT	Fri, Oct 4, 2013	102.40	103.27	101.50	102.64
5368	NYSE	FRT	Thu, Oct 3, 2013	102.99	103.24	101.76	102.54
5367	NYSE	FRT	Wed, Oct 2, 2013	102.90	103.74	102.08	103.51
5366	NYSE	FRT	Tue, Oct 1, 2013	101.73	104.76	101.05	103.37
5365	NYSE	FRT	Mon, Sep 30, 2013	101.71	102.87	101.03	101.45
5364	NYSE	FRT	Fri, Sep 27, 2013	102.08	102.87	101.62	102.29
5363	NYSE	FRT	Thu, Sep 26, 2013	101.58	102.60	101.24	102.44
5362	NYSE	FRT	Wed, Sep 25, 2013	101.94	102.83	101.04	101.59
5361	NYSE	FRT	Tue, Sep 24, 2013	102.48	102.97	101.80	102.03
5360	NYSE	FRT	Mon, Sep 23, 2013	102.38	103.53	102.06	102.57
5359	NYSE	FRT	Fri, Sep 20, 2013	104.32	104.39	102.58	102.76
5358	NYSE	FRT	Thu, Sep 19, 2013	104.72	105.55	104.00	104.40
5357	NYSE	FRT	Wed, Sep 18, 2013	101.04	105.13	100.25	105.01
5356	NYSE	FRT	Tue, Sep 17, 2013	100.58	101.36	100.28	100.75
5355	NYSE	FRT	Mon, Sep 16, 2013	101.31	102.33	100.21	100.58
5354	NYSE	FRT	Fri, Sep 13, 2013	99.72	100.80	99.64	100.55
5353	NYSE	FRT	Thu, Sep 12, 2013	100.25	100.73	99.39	99.82
5352	NYSE	FRT	Wed, Sep 11, 2013	99.61	100.90	98.39	100.06
5351	NYSE	FRT	Tue, Sep 10, 2013	99.82	100.32	99.18	99.54
5350	NYSE	FRT	Mon, Sep 9, 2013	98.91	99.89	98.43	99.79
5349	NYSE	FRT	Fri, Sep 6, 2013	97.94	99.34	97.76	98.48
5348	NYSE	FRT	Thu, Sep 5, 2013	97.86	98.77	97.07	97.19
5347	NYSE	FRT	Wed, Sep 4, 2013	97.28	98.28	96.75	98.01
5346	NYSE	FRT	Tue, Sep 3, 2013	97.97	97.97	95.84	96.99
5345	NYSE	FRT	Fri, Aug 30, 2013	99.19	99.48	97.10	97.31
5344	NYSE	FRT	Thu, Aug 29, 2013	97.73	99.01	97.65	99.01
5343	NYSE	FRT	Wed, Aug 28, 2013	99.41	99.41	97.90	98.41
5342	NYSE	FRT	Tue, Aug 27, 2013	99.09	100.13	98.51	99.20
5341	NYSE	FRT	Mon, Aug 26, 2013	100.39	100.49	99.24	99.48
5340	NYSE	FRT	Fri, Aug 23, 2013	99.92	100.49	99.03	100.33
5339	NYSE	FRT	Thu, Aug 22, 2013	99.67	99.75	98.46	99.48
5338	NYSE	FRT	Wed, Aug 21, 2013	100.27	100.99	98.98	99.34
5337	NYSE	FRT	Tue, Aug 20, 2013	98.99	100.82	98.60	100.37
5336	NYSE	FRT	Mon, Aug 19, 2013	100.06	100.31	98.13	98.15
5335	NYSE	FRT	Fri, Aug 16, 2013	101.98	101.98	99.80	99.98
5334	NYSE	FRT	Thu, Aug 15, 2013	102.12	102.43	100.61	102.36
5333	NYSE	FRT	Wed, Aug 14, 2013	103.16	103.81	102.73	103.45
5332	NYSE	FRT	Tue, Aug 13, 2013	103.52	103.84	102.32	103.40
5331	NYSE	FRT	Mon, Aug 12, 2013	104.04	104.17	103.27	104.10
5330	NYSE	FRT	Fri, Aug 9, 2013	102.70	104.92	102.46	104.35
5329	NYSE	FRT	Thu, Aug 8, 2013	104.00	104.14	102.97	103.72
5328	NYSE	FRT	Wed, Aug 7, 2013	103.83	104.14	103.04	103.51
5327	NYSE	FRT	Tue, Aug 6, 2013	104.21	104.80	103.63	103.87
5326	NYSE	FRT	Mon, Aug 5, 2013	104.13	104.72	103.82	104.54
5325	NYSE	FRT	Fri, Aug 2, 2013	105.90	107.40	104.52	104.58
5324	NYSE	FRT	Thu, Aug 1, 2013	106.10	107.29	105.25	106.00
5323	NYSE	FRT	Wed, Jul 31, 2013	106.29	106.80	104.97	105.33
5322	NYSE	FRT	Tue, Jul 30, 2013	106.23	107.16	105.92	106.17
5321	NYSE	FRT	Mon, Jul 29, 2013	105.88	106.20	105.19	105.81
5320	NYSE	FRT	Fri, Jul 26, 2013	105.13	105.93	104.24	105.83
5319	NYSE	FRT	Thu, Jul 25, 2013	104.20	105.54	104.03	105.51
5318	NYSE	FRT	Wed, Jul 24, 2013	107.44	107.44	103.90	104.65
5317	NYSE	FRT	Tue, Jul 23, 2013	106.10	107.67	105.44	107.44
5316	NYSE	FRT	Mon, Jul 22, 2013	105.86	106.25	105.05	105.90
5315	NYSE	FRT	Fri, Jul 19, 2013	105.59	106.29	105.39	105.65
5314	NYSE	FRT	Thu, Jul 18, 2013	105.21	106.03	105.07	105.82
5313	NYSE	FRT	Wed, Jul 17, 2013	105.85	106.45	104.76	104.90
5312	NYSE	FRT	Tue, Jul 16, 2013	105.55	106.22	105.32	105.69
5311	NYSE	FRT	Mon, Jul 15, 2013	105.23	106.06	104.34	105.65
5310	NYSE	FRT	Fri, Jul 12, 2013	104.49	105.47	104.19	105.16
5309	NYSE	FRT	Thu, Jul 11, 2013	104.30	105.29	104.11	104.81
5308	NYSE	FRT	Wed, Jul 10, 2013	103.29	103.42	102.17	102.93
5307	NYSE	FRT	Tue, Jul 9, 2013	102.62	103.60	102.41	103.47
5306	NYSE	FRT	Mon, Jul 8, 2013	102.09	103.27	101.96	102.16
5305	NYSE	FRT	Fri, Jul 5, 2013	102.93	102.93	99.66	102.08
5304	NYSE	FRT	Wed, Jul 3, 2013	103.19	103.76	101.52	102.21
5303	NYSE	FRT	Tue, Jul 2, 2013	102.26	104.69	102.26	103.89
5302	NYSE	FRT	Mon, Jul 1, 2013	104.12	104.53	101.66	102.48
5301	NYSE	FRT	Fri, Jun 28, 2013	103.23	104.16	102.11	103.68
5300	NYSE	FRT	Thu, Jun 27, 2013	100.46	103.38	100.39	103.11
5299	NYSE	FRT	Wed, Jun 26, 2013	99.34	100.29	99.14	99.65
5298	NYSE	FRT	Tue, Jun 25, 2013	97.29	99.22	96.19	98.57
5297	NYSE	FRT	Mon, Jun 24, 2013	96.16	98.50	94.35	96.68
5296	NYSE	FRT	Fri, Jun 21, 2013	96.82	98.16	94.84	97.23
5295	NYSE	FRT	Thu, Jun 20, 2013	99.51	99.75	95.81	96.21
5294	NYSE	FRT	Wed, Jun 19, 2013	103.78	104.59	100.11	100.77
5293	NYSE	FRT	Tue, Jun 18, 2013	105.24	105.74	104.35	104.85
5292	NYSE	FRT	Mon, Jun 17, 2013	106.49	106.86	104.68	105.30
5291	NYSE	FRT	Fri, Jun 14, 2013	105.70	107.22	105.30	105.80
5290	NYSE	FRT	Thu, Jun 13, 2013	103.18	105.80	103.18	105.46
5289	NYSE	FRT	Wed, Jun 12, 2013	105.87	106.26	103.27	103.48
5288	NYSE	FRT	Tue, Jun 11, 2013	104.94	106.58	104.56	105.71
5287	NYSE	FRT	Mon, Jun 10, 2013	107.48	107.66	106.45	106.69
5286	NYSE	FRT	Fri, Jun 7, 2013	107.78	107.83	105.96	107.40
5285	NYSE	FRT	Thu, Jun 6, 2013	105.88	107.62	105.06	107.59
5284	NYSE	FRT	Wed, Jun 5, 2013	106.93	107.27	105.76	106.06
5283	NYSE	FRT	Tue, Jun 4, 2013	108.48	108.48	106.93	106.95
5282	NYSE	FRT	Mon, Jun 3, 2013	107.89	108.94	106.61	108.24
5281	NYSE	FRT	Fri, May 31, 2013	109.07	110.03	107.70	107.75
5280	NYSE	FRT	Thu, May 30, 2013	110.46	111.08	109.08	109.12
5279	NYSE	FRT	Wed, May 29, 2013	111.57	112.06	108.77	110.22
5278	NYSE	FRT	Tue, May 28, 2013	114.06	114.49	111.45	112.46
5277	NYSE	FRT	Fri, May 24, 2013	111.39	113.63	110.76	113.34
5276	NYSE	FRT	Thu, May 23, 2013	112.35	112.81	111.19	111.60
5275	NYSE	FRT	Wed, May 22, 2013	117.41	118.04	113.75	114.14
5274	NYSE	FRT	Tue, May 21, 2013	117.08	117.94	116.97	117.42
5273	NYSE	FRT	Mon, May 20, 2013	116.60	117.05	116.52	116.76
5272	NYSE	FRT	Fri, May 17, 2013	117.01	117.29	116.24	116.82
5271	NYSE	FRT	Thu, May 16, 2013	118.06	118.21	116.21	116.54
5270	NYSE	FRT	Wed, May 15, 2013	116.80	117.98	116.36	117.96
5269	NYSE	FRT	Tue, May 14, 2013	116.90	118.05	116.57	116.70
5268	NYSE	FRT	Mon, May 13, 2013	116.42	117.12	116.06	117.12
5267	NYSE	FRT	Fri, May 10, 2013	116.15	116.55	115.86	116.41
5266	NYSE	FRT	Thu, May 9, 2013	116.94	116.94	115.83	116.01
5265	NYSE	FRT	Wed, May 8, 2013	116.63	117.08	115.78	116.71
5264	NYSE	FRT	Tue, May 7, 2013	117.24	117.83	116.42	116.64
5263	NYSE	FRT	Mon, May 6, 2013	117.25	118.52	116.87	117.29
5262	NYSE	FRT	Fri, May 3, 2013	118.11	118.13	116.82	117.37
5261	NYSE	FRT	Thu, May 2, 2013	115.94	117.34	115.40	116.66
5260	NYSE	FRT	Wed, May 1, 2013	116.22	117.12	115.49	115.78
5259	NYSE	FRT	Tue, Apr 30, 2013	115.25	117.18	114.77	117.01
5258	NYSE	FRT	Mon, Apr 29, 2013	114.71	115.41	113.92	115.28
5257	NYSE	FRT	Fri, Apr 26, 2013	114.46	114.73	113.88	114.28
5256	NYSE	FRT	Thu, Apr 25, 2013	114.07	115.35	112.96	114.57
5255	NYSE	FRT	Wed, Apr 24, 2013	113.98	114.77	113.30	113.97
5254	NYSE	FRT	Tue, Apr 23, 2013	113.85	114.46	113.47	113.94
5253	NYSE	FRT	Mon, Apr 22, 2013	113.54	113.74	112.10	113.42
5252	NYSE	FRT	Fri, Apr 19, 2013	111.18	113.55	110.80	113.37
5251	NYSE	FRT	Thu, Apr 18, 2013	110.99	111.48	110.15	111.00
5250	NYSE	FRT	Wed, Apr 17, 2013	111.10	111.19	109.90	110.81
5249	NYSE	FRT	Tue, Apr 16, 2013	111.73	112.82	110.77	111.81
5248	NYSE	FRT	Mon, Apr 15, 2013	113.12	113.40	111.05	111.26
5247	NYSE	FRT	Fri, Apr 12, 2013	112.70	113.72	112.49	113.72
5246	NYSE	FRT	Thu, Apr 11, 2013	112.61	113.65	112.44	112.94
5245	NYSE	FRT	Wed, Apr 10, 2013	112.15	112.91	111.83	112.69
5244	NYSE	FRT	Tue, Apr 9, 2013	112.03	112.56	110.80	111.83
5243	NYSE	FRT	Mon, Apr 8, 2013	110.52	111.78	110.10	111.74
5242	NYSE	FRT	Fri, Apr 5, 2013	109.19	110.65	108.56	110.61
5241	NYSE	FRT	Thu, Apr 4, 2013	108.56	109.84	108.50	109.73
5240	NYSE	FRT	Wed, Apr 3, 2013	108.84	108.84	107.55	108.62
5239	NYSE	FRT	Tue, Apr 2, 2013	108.55	109.26	107.81	108.17
5238	NYSE	FRT	Mon, Apr 1, 2013	108.10	108.67	107.46	108.67
5237	NYSE	FRT	Thu, Mar 28, 2013	106.95	108.09	106.86	108.04
5236	NYSE	FRT	Wed, Mar 27, 2013	105.79	107.62	105.79	107.21
5235	NYSE	FRT	Tue, Mar 26, 2013	106.58	106.95	106.14	106.78
5234	NYSE	FRT	Mon, Mar 25, 2013	106.49	107.06	106.20	106.44
5233	NYSE	FRT	Fri, Mar 22, 2013	105.98	106.58	105.91	106.58
5232	NYSE	FRT	Thu, Mar 21, 2013	105.42	106.32	105.42	105.65
5231	NYSE	FRT	Wed, Mar 20, 2013	106.04	106.04	105.36	105.90
5230	NYSE	FRT	Tue, Mar 19, 2013	104.93	105.62	104.55	105.57
5229	NYSE	FRT	Mon, Mar 18, 2013	104.48	105.01	104.13	105.00
5228	NYSE	FRT	Fri, Mar 15, 2013	104.97	105.28	104.49	105.25
5227	NYSE	FRT	Thu, Mar 14, 2013	105.00	105.26	104.86	104.97
5226	NYSE	FRT	Wed, Mar 13, 2013	104.97	105.57	104.63	104.93
5225	NYSE	FRT	Tue, Mar 12, 2013	105.44	105.60	104.70	104.97
5224	NYSE	FRT	Mon, Mar 11, 2013	106.23	106.47	105.73	106.20
5223	NYSE	FRT	Fri, Mar 8, 2013	107.81	107.86	106.24	106.37
5222	NYSE	FRT	Thu, Mar 7, 2013	107.84	108.45	106.84	107.15
5221	NYSE	FRT	Wed, Mar 6, 2013	108.01	108.01	107.03	107.72
5220	NYSE	FRT	Tue, Mar 5, 2013	106.99	108.05	106.40	108.01
5219	NYSE	FRT	Mon, Mar 4, 2013	105.80	106.72	105.47	106.56
5218	NYSE	FRT	Fri, Mar 1, 2013	106.35	106.84	104.90	105.74
5217	NYSE	FRT	Thu, Feb 28, 2013	107.05	107.17	106.21	106.21
5216	NYSE	FRT	Wed, Feb 27, 2013	106.37	107.55	106.15	107.04
5215	NYSE	FRT	Tue, Feb 26, 2013	106.49	107.44	105.56	106.18
5214	NYSE	FRT	Mon, Feb 25, 2013	108.00	108.36	106.13	106.15
5213	NYSE	FRT	Fri, Feb 22, 2013	107.85	108.02	107.47	107.85
5212	NYSE	FRT	Thu, Feb 21, 2013	108.55	108.74	107.33	107.42
5211	NYSE	FRT	Wed, Feb 20, 2013	109.05	109.89	108.49	108.49
5210	NYSE	FRT	Tue, Feb 19, 2013	108.46	109.64	108.41	109.30
5209	NYSE	FRT	Fri, Feb 15, 2013	108.43	108.73	107.66	108.53
5208	NYSE	FRT	Thu, Feb 14, 2013	108.95	109.37	108.37	108.53
5207	NYSE	FRT	Wed, Feb 13, 2013	108.99	110.25	106.49	109.18
5206	NYSE	FRT	Tue, Feb 12, 2013	107.62	109.03	107.62	108.95
5205	NYSE	FRT	Mon, Feb 11, 2013	107.55	108.00	107.00	107.82
5204	NYSE	FRT	Fri, Feb 8, 2013	106.95	107.83	106.61	107.76
5203	NYSE	FRT	Thu, Feb 7, 2013	107.20	107.32	106.50	106.99
5202	NYSE	FRT	Wed, Feb 6, 2013	105.75	106.90	105.75	106.85
5201	NYSE	FRT	Tue, Feb 5, 2013	106.57	106.57	105.89	106.23
5200	NYSE	FRT	Mon, Feb 4, 2013	106.23	106.77	105.81	106.02
5199	NYSE	FRT	Fri, Feb 1, 2013	106.42	106.68	105.94	106.27
5198	NYSE	FRT	Thu, Jan 31, 2013	106.36	106.43	105.81	105.85
5197	NYSE	FRT	Wed, Jan 30, 2013	105.73	106.55	105.25	106.36
5196	NYSE	FRT	Tue, Jan 29, 2013	105.37	106.20	105.37	105.94
5195	NYSE	FRT	Mon, Jan 28, 2013	106.16	106.16	105.27	105.68
5194	NYSE	FRT	Fri, Jan 25, 2013	106.00	106.00	105.01	105.45
5193	NYSE	FRT	Thu, Jan 24, 2013	105.64	106.27	105.40	105.54
5192	NYSE	FRT	Wed, Jan 23, 2013	105.29	106.09	105.29	105.81
5191	NYSE	FRT	Tue, Jan 22, 2013	104.85	105.88	104.85	105.71
5190	NYSE	FRT	Fri, Jan 18, 2013	105.03	105.21	104.48	105.09
5189	NYSE	FRT	Thu, Jan 17, 2013	105.47	105.94	104.76	104.83
5188	NYSE	FRT	Wed, Jan 16, 2013	105.44	106.18	105.06	105.16
5187	NYSE	FRT	Tue, Jan 15, 2013	106.33	106.53	105.77	106.26
5186	NYSE	FRT	Mon, Jan 14, 2013	105.38	106.24	105.32	106.18
5185	NYSE	FRT	Fri, Jan 11, 2013	105.48	105.99	105.18	105.48
5184	NYSE	FRT	Thu, Jan 10, 2013	105.59	105.59	104.81	105.41
5183	NYSE	FRT	Wed, Jan 9, 2013	105.15	105.81	104.85	105.14
5182	NYSE	FRT	Tue, Jan 8, 2013	104.67	105.20	104.11	104.77
5181	NYSE	FRT	Mon, Jan 7, 2013	104.92	105.85	104.82	105.71
5180	NYSE	FRT	Fri, Jan 4, 2013	104.54	105.29	104.07	105.17
5179	NYSE	FRT	Thu, Jan 3, 2013	106.15	106.15	104.22	104.50
5178	NYSE	FRT	Wed, Jan 2, 2013	105.63	105.90	104.48	105.32
5177	NYSE	FRT	Mon, Dec 31, 2012	103.46	104.15	103.19	104.02
5176	NYSE	FRT	Fri, Dec 28, 2012	104.32	104.65	103.49	103.58
5175	NYSE	FRT	Thu, Dec 27, 2012	104.44	105.20	104.04	105.01
5174	NYSE	FRT	Wed, Dec 26, 2012	104.97	105.16	104.04	104.47
5173	NYSE	FRT	Mon, Dec 24, 2012	104.03	105.19	103.63	104.67
5172	NYSE	FRT	Fri, Dec 21, 2012	103.74	105.58	103.44	104.52
5171	NYSE	FRT	Thu, Dec 20, 2012	104.36	105.32	104.12	105.08
5170	NYSE	FRT	Wed, Dec 19, 2012	104.50	104.75	104.15	104.21
5169	NYSE	FRT	Tue, Dec 18, 2012	103.81	104.94	103.81	104.72
5168	NYSE	FRT	Mon, Dec 17, 2012	103.66	104.77	103.56	103.78
5167	NYSE	FRT	Fri, Dec 14, 2012	103.72	104.67	103.14	103.40
5166	NYSE	FRT	Thu, Dec 13, 2012	103.75	104.22	103.46	104.05
5165	NYSE	FRT	Wed, Dec 12, 2012	104.05	104.38	103.75	104.00
5164	NYSE	FRT	Tue, Dec 11, 2012	103.92	104.48	103.89	104.26
5163	NYSE	FRT	Mon, Dec 10, 2012	104.20	104.58	103.18	104.11
5162	NYSE	FRT	Fri, Dec 7, 2012	104.05	104.63	103.77	104.22
5161	NYSE	FRT	Thu, Dec 6, 2012	103.74	104.91	103.21	104.41
5160	NYSE	FRT	Wed, Dec 5, 2012	103.75	103.95	103.24	103.52
5159	NYSE	FRT	Tue, Dec 4, 2012	103.55	104.12	103.27	103.76
5158	NYSE	FRT	Mon, Dec 3, 2012	103.92	104.09	102.96	103.74
5157	NYSE	FRT	Fri, Nov 30, 2012	102.72	104.04	102.32	104.04
5156	NYSE	FRT	Thu, Nov 29, 2012	103.03	103.54	101.74	102.49
5155	NYSE	FRT	Wed, Nov 28, 2012	103.32	103.43	102.25	102.48
5154	NYSE	FRT	Tue, Nov 27, 2012	103.53	103.78	101.85	103.51
5153	NYSE	FRT	Mon, Nov 26, 2012	103.00	104.88	103.00	104.00
5152	NYSE	FRT	Fri, Nov 23, 2012	103.24	103.66	99.00	103.66
5151	NYSE	FRT	Wed, Nov 21, 2012	102.32	103.03	101.27	102.66
5150	NYSE	FRT	Tue, Nov 20, 2012	101.53	102.74	100.71	102.30
5149	NYSE	FRT	Mon, Nov 19, 2012	101.47	102.36	101.18	101.29
5148	NYSE	FRT	Fri, Nov 16, 2012	100.16	101.64	99.91	100.74
5147	NYSE	FRT	Thu, Nov 15, 2012	100.93	101.90	99.58	99.82
5146	NYSE	FRT	Wed, Nov 14, 2012	102.75	102.79	100.57	100.75
5145	NYSE	FRT	Tue, Nov 13, 2012	102.88	103.76	101.93	102.84
5144	NYSE	FRT	Mon, Nov 12, 2012	102.79	104.02	102.79	103.18
5143	NYSE	FRT	Fri, Nov 9, 2012	103.73	104.49	103.20	103.65
5142	NYSE	FRT	Thu, Nov 8, 2012	105.44	105.44	104.20	104.20
5141	NYSE	FRT	Wed, Nov 7, 2012	104.05	105.98	103.90	105.33
5140	NYSE	FRT	Tue, Nov 6, 2012	106.11	106.64	104.16	104.49
5139	NYSE	FRT	Mon, Nov 5, 2012	106.07	107.08	104.78	105.71
5138	NYSE	FRT	Fri, Nov 2, 2012	106.75	107.58	105.62	105.93
5137	NYSE	FRT	Thu, Nov 1, 2012	107.64	108.15	105.82	107.00
5136	NYSE	FRT	Wed, Oct 31, 2012	106.12	107.83	104.42	107.83
5135	NYSE	FRT	Fri, Oct 26, 2012	106.59	106.59	104.96	105.54
5134	NYSE	FRT	Thu, Oct 25, 2012	107.28	107.83	105.10	106.31
5133	NYSE	FRT	Wed, Oct 24, 2012	108.20	108.40	106.56	106.87
5132	NYSE	FRT	Tue, Oct 23, 2012	108.05	108.26	106.92	107.79
5131	NYSE	FRT	Mon, Oct 22, 2012	107.43	109.80	107.43	108.83
5130	NYSE	FRT	Fri, Oct 19, 2012	109.91	110.51	109.07	109.07
5129	NYSE	FRT	Thu, Oct 18, 2012	108.74	110.20	108.74	110.03
5128	NYSE	FRT	Wed, Oct 17, 2012	108.63	109.21	107.80	108.89
5127	NYSE	FRT	Tue, Oct 16, 2012	108.63	109.18	108.27	108.99
5126	NYSE	FRT	Mon, Oct 15, 2012	107.83	108.48	107.21	108.47
5125	NYSE	FRT	Fri, Oct 12, 2012	107.61	107.92	107.07	107.45
5124	NYSE	FRT	Thu, Oct 11, 2012	107.74	108.22	107.25	107.41
5123	NYSE	FRT	Wed, Oct 10, 2012	107.18	107.63	106.61	107.60
5122	NYSE	FRT	Tue, Oct 9, 2012	107.29	107.78	106.80	106.90
5121	NYSE	FRT	Mon, Oct 8, 2012	106.83	107.54	106.78	107.50
5120	NYSE	FRT	Fri, Oct 5, 2012	107.69	108.00	106.66	107.46
5119	NYSE	FRT	Thu, Oct 4, 2012	107.59	107.88	106.69	107.23
5118	NYSE	FRT	Wed, Oct 3, 2012	105.83	107.67	105.83	107.37
5117	NYSE	FRT	Tue, Oct 2, 2012	105.34	106.14	104.94	106.11
5116	NYSE	FRT	Mon, Oct 1, 2012	105.30	105.79	103.51	105.13
5115	NYSE	FRT	Fri, Sep 28, 2012	104.90	106.59	104.54	105.30
5114	NYSE	FRT	Thu, Sep 27, 2012	105.13	105.80	104.78	105.00
5113	NYSE	FRT	Wed, Sep 26, 2012	103.79	105.51	103.50	105.06
5112	NYSE	FRT	Tue, Sep 25, 2012	104.67	104.98	103.48	103.57
5111	NYSE	FRT	Mon, Sep 24, 2012	104.96	106.22	104.33	104.36
5110	NYSE	FRT	Fri, Sep 21, 2012	105.32	105.97	104.78	104.78
5109	NYSE	FRT	Thu, Sep 20, 2012	105.91	106.10	104.89	105.07
5108	NYSE	FRT	Wed, Sep 19, 2012	107.06	107.58	106.58	106.62
5107	NYSE	FRT	Tue, Sep 18, 2012	108.41	108.86	107.52	107.74
5106	NYSE	FRT	Mon, Sep 17, 2012	108.57	109.51	108.35	108.36
5105	NYSE	FRT	Fri, Sep 14, 2012	109.09	110.00	108.66	108.71
5104	NYSE	FRT	Thu, Sep 13, 2012	108.41	109.38	108.41	109.00
5103	NYSE	FRT	Wed, Sep 12, 2012	108.46	108.88	108.06	108.43
5102	NYSE	FRT	Tue, Sep 11, 2012	108.08	108.88	108.08	108.54
5101	NYSE	FRT	Mon, Sep 10, 2012	108.92	109.06	108.00	108.24
5100	NYSE	FRT	Fri, Sep 7, 2012	109.09	109.40	108.45	108.93
5099	NYSE	FRT	Thu, Sep 6, 2012	109.33	109.77	108.87	109.12
5098	NYSE	FRT	Wed, Sep 5, 2012	109.44	109.53	108.20	109.05
5097	NYSE	FRT	Tue, Sep 4, 2012	108.15	109.49	107.34	109.49
5096	NYSE	FRT	Fri, Aug 31, 2012	108.00	108.10	107.04	107.91
5095	NYSE	FRT	Thu, Aug 30, 2012	107.02	107.82	106.87	107.60
5094	NYSE	FRT	Wed, Aug 29, 2012	107.18	107.98	107.18	107.56
5093	NYSE	FRT	Tue, Aug 28, 2012	107.45	107.68	106.74	107.60
5092	NYSE	FRT	Mon, Aug 27, 2012	107.63	107.66	107.05	107.44
5091	NYSE	FRT	Fri, Aug 24, 2012	107.07	107.70	106.73	107.43
5090	NYSE	FRT	Thu, Aug 23, 2012	106.97	107.50	106.79	107.43
5089	NYSE	FRT	Wed, Aug 22, 2012	107.11	107.39	106.50	107.30
5088	NYSE	FRT	Tue, Aug 21, 2012	106.98	107.21	106.59	107.08
5087	NYSE	FRT	Mon, Aug 20, 2012	106.37	106.80	105.94	106.59
5086	NYSE	FRT	Fri, Aug 17, 2012	106.94	107.04	106.37	106.69
5085	NYSE	FRT	Thu, Aug 16, 2012	105.90	107.01	105.48	106.81
5084	NYSE	FRT	Wed, Aug 15, 2012	104.86	106.01	104.75	105.82
5083	NYSE	FRT	Tue, Aug 14, 2012	104.75	105.63	104.62	105.03
5082	NYSE	FRT	Mon, Aug 13, 2012	104.48	104.91	104.08	104.36
5081	NYSE	FRT	Fri, Aug 10, 2012	104.47	104.92	103.99	104.36
5080	NYSE	FRT	Thu, Aug 9, 2012	104.99	105.93	104.25	104.59
5079	NYSE	FRT	Wed, Aug 8, 2012	105.63	105.87	104.58	105.16
5078	NYSE	FRT	Tue, Aug 7, 2012	106.59	106.78	104.38	105.49
5077	NYSE	FRT	Mon, Aug 6, 2012	108.56	108.56	106.83	106.89
5076	NYSE	FRT	Fri, Aug 3, 2012	107.97	108.91	107.82	108.22
5075	NYSE	FRT	Thu, Aug 2, 2012	107.62	107.62	105.42	107.15
5074	NYSE	FRT	Wed, Aug 1, 2012	108.63	109.99	107.74	107.94
5073	NYSE	FRT	Tue, Jul 31, 2012	108.23	108.91	108.08	108.66
5072	NYSE	FRT	Mon, Jul 30, 2012	107.56	109.01	107.08	108.42
5071	NYSE	FRT	Fri, Jul 27, 2012	107.24	108.69	107.24	107.66
5070	NYSE	FRT	Thu, Jul 26, 2012	107.23	108.17	106.23	106.77
5069	NYSE	FRT	Wed, Jul 25, 2012	106.27	106.69	105.52	106.21
5068	NYSE	FRT	Tue, Jul 24, 2012	106.55	106.94	105.63	106.11
5067	NYSE	FRT	Mon, Jul 23, 2012	105.92	106.83	105.53	106.55
5066	NYSE	FRT	Fri, Jul 20, 2012	106.44	107.38	106.24	106.63
5065	NYSE	FRT	Thu, Jul 19, 2012	107.52	108.10	106.61	107.21
5064	NYSE	FRT	Wed, Jul 18, 2012	107.22	108.19	107.07	107.56
5063	NYSE	FRT	Tue, Jul 17, 2012	108.00	108.48	106.42	108.28
5062	NYSE	FRT	Mon, Jul 16, 2012	106.78	107.89	106.39	107.40
5061	NYSE	FRT	Fri, Jul 13, 2012	107.01	107.91	106.77	107.47
5060	NYSE	FRT	Thu, Jul 12, 2012	105.13	107.32	104.51	106.93
5059	NYSE	FRT	Wed, Jul 11, 2012	105.85	106.12	104.93	105.90
5058	NYSE	FRT	Tue, Jul 10, 2012	107.01	107.22	105.21	105.89
5057	NYSE	FRT	Mon, Jul 9, 2012	105.98	106.66	105.74	106.53
5056	NYSE	FRT	Fri, Jul 6, 2012	105.47	106.24	104.88	106.08
5055	NYSE	FRT	Thu, Jul 5, 2012	106.42	107.21	105.49	106.08
5054	NYSE	FRT	Tue, Jul 3, 2012	105.36	106.64	104.87	106.50
5053	NYSE	FRT	Mon, Jul 2, 2012	104.33	105.23	103.94	105.15
5052	NYSE	FRT	Fri, Jun 29, 2012	103.62	104.09	102.91	104.09
5051	NYSE	FRT	Thu, Jun 28, 2012	100.18	102.24	99.96	102.14
5050	NYSE	FRT	Wed, Jun 27, 2012	100.29	101.10	99.85	100.93
5049	NYSE	FRT	Tue, Jun 26, 2012	100.21	100.73	99.50	100.38
5048	NYSE	FRT	Mon, Jun 25, 2012	99.26	100.46	99.15	100.05
5047	NYSE	FRT	Fri, Jun 22, 2012	100.50	100.78	99.48	100.14
5046	NYSE	FRT	Thu, Jun 21, 2012	101.30	101.64	99.92	100.35
5045	NYSE	FRT	Wed, Jun 20, 2012	101.18	101.72	99.13	101.16
5044	NYSE	FRT	Tue, Jun 19, 2012	100.76	102.04	100.50	101.70
5043	NYSE	FRT	Mon, Jun 18, 2012	99.40	101.18	99.01	100.86
5042	NYSE	FRT	Fri, Jun 15, 2012	99.56	99.99	98.73	99.61
5041	NYSE	FRT	Thu, Jun 14, 2012	98.43	99.50	97.98	99.18
5040	NYSE	FRT	Wed, Jun 13, 2012	98.85	99.54	97.70	97.97
5039	NYSE	FRT	Tue, Jun 12, 2012	98.27	98.97	97.74	98.97
5038	NYSE	FRT	Mon, Jun 11, 2012	100.15	100.53	97.88	97.95
5037	NYSE	FRT	Fri, Jun 8, 2012	99.03	99.98	98.80	99.97
5036	NYSE	FRT	Thu, Jun 7, 2012	100.79	100.79	98.73	99.10
5035	NYSE	FRT	Wed, Jun 6, 2012	99.17	100.03	98.53	99.95
5034	NYSE	FRT	Tue, Jun 5, 2012	96.33	98.35	95.83	98.19
5033	NYSE	FRT	Mon, Jun 4, 2012	96.63	96.99	95.66	96.33
5032	NYSE	FRT	Fri, Jun 1, 2012	96.61	97.20	96.00	96.65
5031	NYSE	FRT	Thu, May 31, 2012	97.77	98.75	96.76	98.28
5030	NYSE	FRT	Wed, May 30, 2012	98.82	99.16	97.41	97.60
5029	NYSE	FRT	Tue, May 29, 2012	98.87	100.34	98.76	99.85
5028	NYSE	FRT	Fri, May 25, 2012	99.06	99.46	98.18	98.59
5027	NYSE	FRT	Thu, May 24, 2012	98.77	99.39	97.83	99.19
5026	NYSE	FRT	Wed, May 23, 2012	98.01	98.59	96.95	98.41
5025	NYSE	FRT	Tue, May 22, 2012	97.46	98.76	97.22	98.26
5024	NYSE	FRT	Mon, May 21, 2012	95.84	97.36	94.87	97.14
5023	NYSE	FRT	Fri, May 18, 2012	97.05	97.23	95.18	95.33
5022	NYSE	FRT	Thu, May 17, 2012	99.25	99.91	96.47	96.47
5021	NYSE	FRT	Wed, May 16, 2012	101.00	101.00	99.21	99.54
5020	NYSE	FRT	Tue, May 15, 2012	100.70	101.55	100.30	100.80
5019	NYSE	FRT	Mon, May 14, 2012	100.81	101.51	100.43	100.47
5018	NYSE	FRT	Fri, May 11, 2012	100.98	101.91	100.45	101.54
5017	NYSE	FRT	Thu, May 10, 2012	101.95	102.00	100.45	101.00
5016	NYSE	FRT	Wed, May 9, 2012	101.18	101.96	100.87	101.33
5015	NYSE	FRT	Tue, May 8, 2012	101.39	102.50	101.38	101.90
5014	NYSE	FRT	Mon, May 7, 2012	100.35	102.41	99.06	102.03
5013	NYSE	FRT	Fri, May 4, 2012	101.44	101.72	100.94	101.17
5012	NYSE	FRT	Thu, May 3, 2012	102.27	102.42	101.50	101.50
5011	NYSE	FRT	Wed, May 2, 2012	100.83	102.11	100.50	101.96
5010	NYSE	FRT	Tue, May 1, 2012	100.62	102.64	100.62	101.62
5009	NYSE	FRT	Mon, Apr 30, 2012	100.61	100.91	99.89	100.66
5008	NYSE	FRT	Fri, Apr 27, 2012	99.95	101.38	99.76	100.83
5007	NYSE	FRT	Thu, Apr 26, 2012	99.62	100.57	99.26	100.20
5006	NYSE	FRT	Wed, Apr 25, 2012	99.40	100.04	98.84	99.97
5005	NYSE	FRT	Tue, Apr 24, 2012	97.46	98.76	97.40	98.76
5004	NYSE	FRT	Mon, Apr 23, 2012	97.61	97.75	96.46	97.22
5003	NYSE	FRT	Fri, Apr 20, 2012	97.19	98.61	97.17	98.19
5002	NYSE	FRT	Thu, Apr 19, 2012	96.99	97.53	96.39	96.87
5001	NYSE	FRT	Wed, Apr 18, 2012	97.16	97.50	96.78	97.00
5000	NYSE	FRT	Tue, Apr 17, 2012	97.48	97.97	96.84	97.22
4999	NYSE	FRT	Mon, Apr 16, 2012	96.25	97.61	96.25	96.87
4998	NYSE	FRT	Fri, Apr 13, 2012	96.06	96.70	95.66	95.78
4997	NYSE	FRT	Thu, Apr 12, 2012	96.13	96.49	95.56	96.48
4996	NYSE	FRT	Wed, Apr 11, 2012	95.66	96.17	94.86	96.16
4995	NYSE	FRT	Tue, Apr 10, 2012	96.35	96.35	94.64	94.95
4994	NYSE	FRT	Mon, Apr 9, 2012	95.36	96.66	95.34	96.18
4993	NYSE	FRT	Thu, Apr 5, 2012	96.39	97.00	96.25	96.58
4992	NYSE	FRT	Wed, Apr 4, 2012	97.15	97.39	96.39	96.81
4991	NYSE	FRT	Tue, Apr 3, 2012	97.11	97.69	96.71	97.64
4990	NYSE	FRT	Mon, Apr 2, 2012	96.88	97.56	96.25	96.95
4989	NYSE	FRT	Fri, Mar 30, 2012	96.60	97.63	96.08	96.79
4988	NYSE	FRT	Thu, Mar 29, 2012	95.62	96.49	95.13	96.13
4987	NYSE	FRT	Wed, Mar 28, 2012	97.13	97.24	95.46	96.41
4986	NYSE	FRT	Tue, Mar 27, 2012	97.32	97.80	96.98	97.29
4985	NYSE	FRT	Mon, Mar 26, 2012	97.05	97.64	96.64	97.38
4984	NYSE	FRT	Fri, Mar 23, 2012	95.96	97.29	95.61	96.40
4983	NYSE	FRT	Thu, Mar 22, 2012	96.48	96.69	95.16	95.80
4982	NYSE	FRT	Wed, Mar 21, 2012	97.38	97.94	97.07	97.21
4981	NYSE	FRT	Tue, Mar 20, 2012	97.03	97.72	96.82	97.36
4980	NYSE	FRT	Mon, Mar 19, 2012	96.46	98.04	96.01	97.50
4979	NYSE	FRT	Fri, Mar 16, 2012	96.26	96.83	95.16	96.51
4978	NYSE	FRT	Thu, Mar 15, 2012	96.75	97.37	95.85	96.26
4977	NYSE	FRT	Wed, Mar 14, 2012	97.73	98.55	97.00	97.15
4976	NYSE	FRT	Tue, Mar 13, 2012	96.36	97.73	95.96	97.73
4975	NYSE	FRT	Mon, Mar 12, 2012	96.04	96.55	95.65	95.88
4974	NYSE	FRT	Fri, Mar 9, 2012	95.93	96.41	95.54	95.87
4973	NYSE	FRT	Thu, Mar 8, 2012	96.55	96.99	95.03	95.72
4972	NYSE	FRT	Wed, Mar 7, 2012	96.36	96.79	95.39	96.50
4971	NYSE	FRT	Tue, Mar 6, 2012	95.65	96.56	95.60	96.08
4970	NYSE	FRT	Mon, Mar 5, 2012	96.44	96.72	95.66	96.54
4969	NYSE	FRT	Fri, Mar 2, 2012	96.01	96.50	95.49	96.36
4968	NYSE	FRT	Thu, Mar 1, 2012	95.70	96.43	95.55	96.08
4967	NYSE	FRT	Wed, Feb 29, 2012	95.73	96.20	94.93	95.35
4966	NYSE	FRT	Tue, Feb 28, 2012	96.81	97.19	95.16	95.44
4965	NYSE	FRT	Mon, Feb 27, 2012	96.81	97.00	95.46	96.69
4964	NYSE	FRT	Fri, Feb 24, 2012	97.10	97.20	95.73	97.07
4963	NYSE	FRT	Thu, Feb 23, 2012	95.49	96.88	95.40	96.70
4962	NYSE	FRT	Wed, Feb 22, 2012	95.29	96.17	95.03	95.77
4961	NYSE	FRT	Tue, Feb 21, 2012	96.84	97.37	94.88	95.15
4960	NYSE	FRT	Fri, Feb 17, 2012	97.13	97.39	96.29	96.59
4959	NYSE	FRT	Thu, Feb 16, 2012	96.03	97.43	95.03	96.66
4958	NYSE	FRT	Wed, Feb 15, 2012	97.21	97.35	95.76	96.51
4957	NYSE	FRT	Tue, Feb 14, 2012	97.46	97.68	96.39	96.94
4956	NYSE	FRT	Mon, Feb 13, 2012	96.10	97.84	95.80	97.84
4955	NYSE	FRT	Fri, Feb 10, 2012	94.56	96.32	94.56	95.19
4954	NYSE	FRT	Thu, Feb 9, 2012	96.69	96.94	95.25	95.96
4953	NYSE	FRT	Wed, Feb 8, 2012	96.41	96.95	95.56	96.76
4952	NYSE	FRT	Tue, Feb 7, 2012	96.55	96.94	96.18	96.51
4951	NYSE	FRT	Mon, Feb 6, 2012	95.97	96.69	95.42	96.64
4950	NYSE	FRT	Fri, Feb 3, 2012	96.06	96.42	95.40	96.31
4949	NYSE	FRT	Thu, Feb 2, 2012	95.72	96.02	94.91	95.12
4948	NYSE	FRT	Wed, Feb 1, 2012	94.84	95.50	94.79	95.45
4947	NYSE	FRT	Tue, Jan 31, 2012	95.13	95.35	93.76	94.46
4946	NYSE	FRT	Mon, Jan 30, 2012	94.50	95.16	94.29	94.99
4945	NYSE	FRT	Fri, Jan 27, 2012	94.74	95.42	93.90	95.15
4944	NYSE	FRT	Thu, Jan 26, 2012	94.66	95.27	94.31	95.14
4943	NYSE	FRT	Wed, Jan 25, 2012	92.94	94.35	92.66	94.17
4942	NYSE	FRT	Tue, Jan 24, 2012	92.28	93.24	92.14	93.12
4941	NYSE	FRT	Mon, Jan 23, 2012	92.23	93.16	92.08	92.75
4940	NYSE	FRT	Fri, Jan 20, 2012	91.47	92.44	91.09	92.23
4939	NYSE	FRT	Thu, Jan 19, 2012	91.05	92.11	90.83	91.72
4938	NYSE	FRT	Wed, Jan 18, 2012	91.05	91.69	90.68	90.91
4937	NYSE	FRT	Tue, Jan 17, 2012	90.67	91.01	90.56	90.75
4936	NYSE	FRT	Fri, Jan 13, 2012	90.25	90.39	89.49	90.13
4935	NYSE	FRT	Thu, Jan 12, 2012	91.62	91.71	90.43	90.58
4934	NYSE	FRT	Wed, Jan 11, 2012	90.93	91.81	90.76	91.56
4933	NYSE	FRT	Tue, Jan 10, 2012	90.52	91.82	90.42	91.32
4932	NYSE	FRT	Mon, Jan 9, 2012	89.94	90.42	89.36	89.58
4931	NYSE	FRT	Fri, Jan 6, 2012	90.29	90.64	89.39	89.96
4930	NYSE	FRT	Thu, Jan 5, 2012	89.22	90.31	88.79	90.11
4929	NYSE	FRT	Wed, Jan 4, 2012	90.41	90.80	89.21	89.23
4928	NYSE	FRT	Tue, Jan 3, 2012	92.08	92.87	90.40	90.75
4927	NYSE	FRT	Fri, Dec 30, 2011	91.25	91.47	90.74	90.75
4926	NYSE	FRT	Thu, Dec 29, 2011	91.09	91.50	90.73	91.21
4925	NYSE	FRT	Wed, Dec 28, 2011	92.77	92.77	91.30	91.30
4924	NYSE	FRT	Tue, Dec 27, 2011	92.13	92.97	91.87	92.45
4923	NYSE	FRT	Fri, Dec 23, 2011	92.60	93.18	92.19	92.30
4922	NYSE	FRT	Thu, Dec 22, 2011	91.69	93.13	91.38	92.16
4921	NYSE	FRT	Wed, Dec 21, 2011	91.76	91.84	91.03	91.23
4920	NYSE	FRT	Tue, Dec 20, 2011	91.17	92.42	91.11	91.62
4919	NYSE	FRT	Mon, Dec 19, 2011	90.57	91.21	89.95	90.05
4918	NYSE	FRT	Fri, Dec 16, 2011	90.05	91.45	89.81	90.45
4917	NYSE	FRT	Thu, Dec 15, 2011	90.39	90.39	88.60	89.50
4916	NYSE	FRT	Wed, Dec 14, 2011	88.50	90.71	88.19	89.53
4915	NYSE	FRT	Tue, Dec 13, 2011	89.85	90.64	88.39	88.98
4914	NYSE	FRT	Mon, Dec 12, 2011	89.11	89.35	87.72	89.13
4913	NYSE	FRT	Fri, Dec 9, 2011	89.14	90.74	88.84	90.00
4912	NYSE	FRT	Thu, Dec 8, 2011	89.15	89.67	88.36	88.65
4911	NYSE	FRT	Wed, Dec 7, 2011	88.89	90.28	88.22	90.09
4910	NYSE	FRT	Tue, Dec 6, 2011	89.31	89.63	88.55	88.98
4909	NYSE	FRT	Mon, Dec 5, 2011	89.28	89.96	88.87	89.40
4908	NYSE	FRT	Fri, Dec 2, 2011	88.90	91.38	88.86	89.40
4907	NYSE	FRT	Thu, Dec 1, 2011	87.84	88.37	87.27	87.42
4906	NYSE	FRT	Wed, Nov 30, 2011	87.83	88.60	86.77	88.43
4905	NYSE	FRT	Tue, Nov 29, 2011	85.84	85.84	84.78	85.36
4904	NYSE	FRT	Mon, Nov 28, 2011	85.65	85.83	84.18	85.61
4903	NYSE	FRT	Fri, Nov 25, 2011	82.87	84.49	82.40	83.04
4902	NYSE	FRT	Wed, Nov 23, 2011	84.65	84.74	82.82	82.86
4901	NYSE	FRT	Tue, Nov 22, 2011	85.47	85.85	84.86	85.42
4900	NYSE	FRT	Mon, Nov 21, 2011	85.30	86.16	84.87	85.44
4899	NYSE	FRT	Fri, Nov 18, 2011	86.47	86.65	85.38	86.54
4898	NYSE	FRT	Thu, Nov 17, 2011	86.78	87.41	85.45	85.92
4897	NYSE	FRT	Wed, Nov 16, 2011	86.92	88.13	86.38	86.98
4896	NYSE	FRT	Tue, Nov 15, 2011	86.47	88.18	86.04	87.51
4895	NYSE	FRT	Mon, Nov 14, 2011	87.77	87.85	86.30	86.46
4894	NYSE	FRT	Fri, Nov 11, 2011	86.70	88.27	86.39	88.00
4893	NYSE	FRT	Thu, Nov 10, 2011	87.17	87.32	85.24	86.24
4892	NYSE	FRT	Wed, Nov 9, 2011	88.99	89.28	85.97	86.39
4891	NYSE	FRT	Tue, Nov 8, 2011	90.10	90.70	87.85	90.56
4890	NYSE	FRT	Mon, Nov 7, 2011	89.00	90.00	88.31	89.59
4889	NYSE	FRT	Fri, Nov 4, 2011	88.44	89.61	87.59	89.29
4888	NYSE	FRT	Thu, Nov 3, 2011	88.39	89.11	87.01	88.71
4887	NYSE	FRT	Wed, Nov 2, 2011	86.48	87.93	85.66	87.74
4886	NYSE	FRT	Tue, Nov 1, 2011	87.05	88.58	84.85	85.03
4885	NYSE	FRT	Mon, Oct 31, 2011	87.76	90.13	87.65	88.76
4884	NYSE	FRT	Fri, Oct 28, 2011	89.32	89.37	88.11	88.97
4883	NYSE	FRT	Thu, Oct 27, 2011	89.24	90.04	87.86	88.96
4882	NYSE	FRT	Wed, Oct 26, 2011	87.04	87.04	85.54	86.72
4881	NYSE	FRT	Tue, Oct 25, 2011	86.73	87.22	85.90	86.10
4880	NYSE	FRT	Mon, Oct 24, 2011	85.01	87.38	84.68	87.33
4879	NYSE	FRT	Fri, Oct 21, 2011	84.65	85.19	83.71	85.00
4878	NYSE	FRT	Thu, Oct 20, 2011	83.65	84.17	81.92	83.47
4877	NYSE	FRT	Wed, Oct 19, 2011	83.44	84.19	82.82	83.26
4876	NYSE	FRT	Tue, Oct 18, 2011	81.78	83.79	81.27	83.48
4875	NYSE	FRT	Mon, Oct 17, 2011	83.58	83.58	81.30	81.57
4874	NYSE	FRT	Fri, Oct 14, 2011	83.19	83.97	82.23	83.78
4873	NYSE	FRT	Thu, Oct 13, 2011	82.84	82.99	80.96	82.20
4872	NYSE	FRT	Wed, Oct 12, 2011	82.73	84.40	82.01	83.26
4871	NYSE	FRT	Tue, Oct 11, 2011	83.88	84.68	81.79	82.03
4870	NYSE	FRT	Mon, Oct 10, 2011	82.91	84.98	82.84	84.91
4869	NYSE	FRT	Fri, Oct 7, 2011	83.41	83.73	81.51	81.64
4868	NYSE	FRT	Thu, Oct 6, 2011	81.38	83.27	80.75	83.16
4867	NYSE	FRT	Wed, Oct 5, 2011	82.97	82.97	77.67	81.70
4866	NYSE	FRT	Tue, Oct 4, 2011	79.22	83.35	78.25	83.23
4865	NYSE	FRT	Mon, Oct 3, 2011	82.10	83.13	80.08	80.15
4864	NYSE	FRT	Fri, Sep 30, 2011	83.43	84.38	82.35	82.41
4863	NYSE	FRT	Thu, Sep 29, 2011	82.83	84.22	82.56	84.21
4862	NYSE	FRT	Wed, Sep 28, 2011	84.36	84.77	81.58	81.69
4861	NYSE	FRT	Tue, Sep 27, 2011	85.43	85.57	83.75	84.18
4860	NYSE	FRT	Mon, Sep 26, 2011	85.00	85.00	83.21	84.12
4859	NYSE	FRT	Fri, Sep 23, 2011	83.93	84.49	82.20	84.41
4858	NYSE	FRT	Thu, Sep 22, 2011	81.77	84.66	81.72	84.16
4857	NYSE	FRT	Wed, Sep 21, 2011	84.88	85.96	83.44	83.71
4856	NYSE	FRT	Tue, Sep 20, 2011	84.89	86.02	84.38	84.88
4855	NYSE	FRT	Mon, Sep 19, 2011	86.57	86.69	85.20	85.29
4854	NYSE	FRT	Fri, Sep 16, 2011	87.73	88.64	86.15	87.42
4853	NYSE	FRT	Thu, Sep 15, 2011	88.03	88.13	86.87	87.87
4852	NYSE	FRT	Wed, Sep 14, 2011	87.40	87.68	85.59	87.24
4851	NYSE	FRT	Tue, Sep 13, 2011	87.04	87.33	85.91	86.91
4850	NYSE	FRT	Mon, Sep 12, 2011	85.45	86.85	85.01	86.82
4849	NYSE	FRT	Fri, Sep 9, 2011	87.80	88.40	85.94	86.56
4848	NYSE	FRT	Thu, Sep 8, 2011	89.04	89.83	88.33	88.84
4847	NYSE	FRT	Wed, Sep 7, 2011	88.34	89.46	86.40	89.38
4846	NYSE	FRT	Tue, Sep 6, 2011	85.12	87.36	83.92	87.15
4845	NYSE	FRT	Fri, Sep 2, 2011	86.97	88.16	86.47	86.51
4844	NYSE	FRT	Thu, Sep 1, 2011	90.92	91.01	87.78	88.41
4843	NYSE	FRT	Wed, Aug 31, 2011	90.74	91.47	89.75	90.55
4842	NYSE	FRT	Tue, Aug 30, 2011	88.62	90.83	87.55	90.35
4841	NYSE	FRT	Mon, Aug 29, 2011	87.46	89.07	87.07	89.01
4840	NYSE	FRT	Fri, Aug 26, 2011	85.70	86.91	84.33	86.76
4839	NYSE	FRT	Thu, Aug 25, 2011	87.64	87.96	85.50	86.40
4838	NYSE	FRT	Wed, Aug 24, 2011	85.92	87.77	85.00	87.02
4837	NYSE	FRT	Tue, Aug 23, 2011	84.17	85.65	83.28	85.59
4836	NYSE	FRT	Mon, Aug 22, 2011	84.95	85.15	82.97	84.04
4835	NYSE	FRT	Fri, Aug 19, 2011	83.76	85.49	83.47	83.66
4834	NYSE	FRT	Thu, Aug 18, 2011	84.69	86.77	84.22	84.85
4833	NYSE	FRT	Wed, Aug 17, 2011	87.38	88.08	86.44	87.14
4832	NYSE	FRT	Tue, Aug 16, 2011	86.28	87.42	85.84	86.98
4831	NYSE	FRT	Mon, Aug 15, 2011	85.73	87.41	85.60	87.25
4830	NYSE	FRT	Fri, Aug 12, 2011	86.57	87.40	84.70	85.13
4829	NYSE	FRT	Thu, Aug 11, 2011	83.26	87.54	82.90	86.02
4828	NYSE	FRT	Wed, Aug 10, 2011	81.02	86.95	80.00	82.90
4827	NYSE	FRT	Tue, Aug 9, 2011	76.66	83.02	75.86	82.93
4826	NYSE	FRT	Mon, Aug 8, 2011	78.84	78.84	75.31	75.31
4825	NYSE	FRT	Fri, Aug 5, 2011	82.46	82.50	80.06	80.54
4824	NYSE	FRT	Thu, Aug 4, 2011	82.94	83.84	81.61	81.61
4823	NYSE	FRT	Wed, Aug 3, 2011	84.69	84.69	81.47	83.78
4822	NYSE	FRT	Tue, Aug 2, 2011	85.73	86.01	84.16	84.23
4821	NYSE	FRT	Mon, Aug 1, 2011	87.77	89.08	85.60	86.17
4820	NYSE	FRT	Fri, Jul 29, 2011	85.39	87.43	84.91	87.34
4819	NYSE	FRT	Thu, Jul 28, 2011	86.68	87.27	85.71	86.61
4818	NYSE	FRT	Wed, Jul 27, 2011	88.62	88.67	86.31	86.42
4817	NYSE	FRT	Tue, Jul 26, 2011	89.39	89.76	88.67	88.97
4816	NYSE	FRT	Mon, Jul 25, 2011	89.41	89.70	88.97	89.24
4815	NYSE	FRT	Fri, Jul 22, 2011	89.58	90.58	89.29	90.29
4814	NYSE	FRT	Thu, Jul 21, 2011	89.67	90.00	89.42	89.61
4813	NYSE	FRT	Wed, Jul 20, 2011	89.18	89.60	88.64	89.31
4812	NYSE	FRT	Tue, Jul 19, 2011	88.43	89.08	88.18	88.92
4811	NYSE	FRT	Mon, Jul 18, 2011	88.28	88.37	87.00	88.00
4810	NYSE	FRT	Fri, Jul 15, 2011	87.58	88.53	86.83	88.47
4809	NYSE	FRT	Thu, Jul 14, 2011	88.28	88.81	87.06	87.15
4808	NYSE	FRT	Wed, Jul 13, 2011	89.09	89.10	88.09	88.19
4807	NYSE	FRT	Tue, Jul 12, 2011	87.93	89.69	87.93	88.64
4806	NYSE	FRT	Mon, Jul 11, 2011	88.28	88.93	88.00	88.23
4805	NYSE	FRT	Fri, Jul 8, 2011	88.49	89.38	88.00	89.38
4804	NYSE	FRT	Thu, Jul 7, 2011	88.87	89.53	88.46	89.43
4803	NYSE	FRT	Wed, Jul 6, 2011	87.17	88.65	87.03	88.41
4802	NYSE	FRT	Tue, Jul 5, 2011	86.21	87.54	86.16	87.45
4801	NYSE	FRT	Fri, Jul 1, 2011	85.38	86.96	85.31	86.86
4800	NYSE	FRT	Thu, Jun 30, 2011	85.94	85.98	85.12	85.18
4799	NYSE	FRT	Wed, Jun 29, 2011	85.04	86.05	84.59	85.90
4798	NYSE	FRT	Tue, Jun 28, 2011	84.21	84.72	83.61	84.72
4797	NYSE	FRT	Mon, Jun 27, 2011	83.99	84.43	83.73	84.13
4796	NYSE	FRT	Fri, Jun 24, 2011	84.20	84.65	83.42	83.81
4795	NYSE	FRT	Thu, Jun 23, 2011	85.46	85.46	83.62	84.21
4794	NYSE	FRT	Wed, Jun 22, 2011	86.30	87.00	86.05	86.12
4793	NYSE	FRT	Tue, Jun 21, 2011	86.10	86.57	85.32	86.40
4792	NYSE	FRT	Mon, Jun 20, 2011	84.94	86.32	84.80	86.14
4791	NYSE	FRT	Fri, Jun 17, 2011	84.71	85.34	84.01	85.05
4790	NYSE	FRT	Thu, Jun 16, 2011	82.46	84.43	82.24	84.15
4789	NYSE	FRT	Wed, Jun 15, 2011	82.63	82.83	81.76	82.33
4788	NYSE	FRT	Tue, Jun 14, 2011	83.53	83.66	82.73	83.34
4787	NYSE	FRT	Mon, Jun 13, 2011	81.77	82.96	81.71	82.42
4786	NYSE	FRT	Fri, Jun 10, 2011	83.08	83.26	81.55	81.69
4785	NYSE	FRT	Thu, Jun 9, 2011	84.38	84.38	83.27	83.48
4784	NYSE	FRT	Wed, Jun 8, 2011	84.33	84.88	83.72	84.28
4783	NYSE	FRT	Tue, Jun 7, 2011	84.40	85.08	83.84	84.71
4782	NYSE	FRT	Mon, Jun 6, 2011	84.73	85.10	84.11	84.18
4781	NYSE	FRT	Fri, Jun 3, 2011	84.53	85.45	83.65	84.87
4780	NYSE	FRT	Thu, Jun 2, 2011	85.45	85.89	84.80	84.90
4779	NYSE	FRT	Wed, Jun 1, 2011	87.65	87.82	85.21	85.33
4778	NYSE	FRT	Tue, May 31, 2011	86.04	87.98	85.70	87.60
4777	NYSE	FRT	Fri, May 27, 2011	85.56	85.66	84.91	85.21
4776	NYSE	FRT	Thu, May 26, 2011	84.84	85.37	84.63	85.26
4775	NYSE	FRT	Wed, May 25, 2011	84.49	85.55	83.88	85.10
4774	NYSE	FRT	Tue, May 24, 2011	84.78	85.03	84.15	84.69
4773	NYSE	FRT	Mon, May 23, 2011	84.20	85.17	84.05	84.70
4772	NYSE	FRT	Fri, May 20, 2011	85.96	86.12	84.62	84.91
4771	NYSE	FRT	Thu, May 19, 2011	86.26	86.62	85.79	86.24
4770	NYSE	FRT	Wed, May 18, 2011	85.51	86.45	85.19	86.22
4769	NYSE	FRT	Tue, May 17, 2011	85.48	86.04	85.04	85.53
4768	NYSE	FRT	Mon, May 16, 2011	84.88	86.03	84.88	85.70
4767	NYSE	FRT	Fri, May 13, 2011	85.73	85.97	84.93	85.27
4766	NYSE	FRT	Thu, May 12, 2011	86.01	86.43	85.47	85.61
4765	NYSE	FRT	Wed, May 11, 2011	87.01	87.39	85.80	86.03
4764	NYSE	FRT	Tue, May 10, 2011	87.07	87.26	86.78	87.21
4763	NYSE	FRT	Mon, May 9, 2011	87.72	87.96	86.93	87.07
4762	NYSE	FRT	Fri, May 6, 2011	88.43	88.75	87.01	87.99
4761	NYSE	FRT	Thu, May 5, 2011	87.36	87.88	86.62	87.41
4760	NYSE	FRT	Wed, May 4, 2011	87.58	87.81	87.01	87.57
4759	NYSE	FRT	Tue, May 3, 2011	87.84	88.14	86.41	87.58
4758	NYSE	FRT	Mon, May 2, 2011	87.56	88.00	86.72	87.67
4757	NYSE	FRT	Fri, Apr 29, 2011	87.95	88.20	86.76	87.56
4756	NYSE	FRT	Thu, Apr 28, 2011	86.11	88.30	85.73	88.12
4755	NYSE	FRT	Wed, Apr 27, 2011	85.94	86.21	85.33	86.21
4754	NYSE	FRT	Tue, Apr 26, 2011	86.06	86.40	85.46	85.95
4753	NYSE	FRT	Mon, Apr 25, 2011	85.23	86.38	84.85	85.70
4752	NYSE	FRT	Thu, Apr 21, 2011	84.71	85.96	83.93	85.32
4751	NYSE	FRT	Wed, Apr 20, 2011	83.98	84.79	83.38	84.71
4750	NYSE	FRT	Tue, Apr 19, 2011	83.28	83.97	83.21	83.59
4749	NYSE	FRT	Mon, Apr 18, 2011	82.91	83.22	82.61	83.15
4748	NYSE	FRT	Fri, Apr 15, 2011	82.66	83.65	82.46	83.64
4747	NYSE	FRT	Thu, Apr 14, 2011	80.67	82.81	80.66	82.67
4746	NYSE	FRT	Wed, Apr 13, 2011	81.61	81.75	80.89	81.10
4745	NYSE	FRT	Tue, Apr 12, 2011	81.10	81.70	80.97	81.36
4744	NYSE	FRT	Mon, Apr 11, 2011	80.65	81.75	80.52	81.45
4743	NYSE	FRT	Fri, Apr 8, 2011	80.50	80.83	79.74	80.72
4742	NYSE	FRT	Thu, Apr 7, 2011	81.11	81.36	79.77	80.21
4741	NYSE	FRT	Wed, Apr 6, 2011	81.80	81.91	81.17	81.33
4740	NYSE	FRT	Tue, Apr 5, 2011	81.55	82.12	81.25	81.53
4739	NYSE	FRT	Mon, Apr 4, 2011	81.69	82.30	81.32	81.85
4738	NYSE	FRT	Fri, Apr 1, 2011	81.91	82.23	81.25	81.59
4737	NYSE	FRT	Thu, Mar 31, 2011	81.00	82.05	80.92	81.56
4736	NYSE	FRT	Wed, Mar 30, 2011	80.97	81.17	80.59	81.11
4735	NYSE	FRT	Tue, Mar 29, 2011	80.48	81.03	79.74	80.85
4734	NYSE	FRT	Mon, Mar 28, 2011	81.20	81.42	80.47	80.58
4733	NYSE	FRT	Fri, Mar 25, 2011	80.48	81.75	80.28	80.99
4732	NYSE	FRT	Thu, Mar 24, 2011	80.15	80.63	79.47	80.40
4731	NYSE	FRT	Wed, Mar 23, 2011	81.09	81.09	79.52	79.84
4730	NYSE	FRT	Tue, Mar 22, 2011	81.91	82.04	80.83	80.99
4729	NYSE	FRT	Mon, Mar 21, 2011	81.60	82.12	81.58	81.74
4728	NYSE	FRT	Fri, Mar 18, 2011	81.13	81.34	80.52	81.25
4727	NYSE	FRT	Thu, Mar 17, 2011	80.62	80.64	79.83	80.46
4726	NYSE	FRT	Wed, Mar 16, 2011	80.53	81.01	79.47	79.69
4725	NYSE	FRT	Tue, Mar 15, 2011	79.47	81.17	79.13	80.50
4724	NYSE	FRT	Mon, Mar 14, 2011	81.89	82.31	81.45	81.46
4723	NYSE	FRT	Fri, Mar 11, 2011	82.10	82.62	81.80	82.36
4722	NYSE	FRT	Thu, Mar 10, 2011	82.40	82.95	81.99	82.24
4721	NYSE	FRT	Wed, Mar 9, 2011	82.60	83.44	82.20	82.90
4720	NYSE	FRT	Tue, Mar 8, 2011	81.72	82.96	81.72	82.68
4719	NYSE	FRT	Mon, Mar 7, 2011	82.21	82.69	81.46	81.71
4718	NYSE	FRT	Fri, Mar 4, 2011	82.39	82.54	81.64	81.91
4717	NYSE	FRT	Thu, Mar 3, 2011	81.49	82.45	81.46	82.45
4716	NYSE	FRT	Wed, Mar 2, 2011	81.42	81.75	80.76	80.83
4715	NYSE	FRT	Tue, Mar 1, 2011	84.08	84.33	82.06	82.17
4714	NYSE	FRT	Mon, Feb 28, 2011	83.11	84.40	83.09	84.18
4713	NYSE	FRT	Fri, Feb 25, 2011	82.11	83.07	81.87	83.03
4712	NYSE	FRT	Thu, Feb 24, 2011	81.50	81.86	81.23	81.51
4711	NYSE	FRT	Wed, Feb 23, 2011	81.36	81.77	81.36	81.67
4710	NYSE	FRT	Tue, Feb 22, 2011	81.25	81.86	81.13	81.51
4709	NYSE	FRT	Fri, Feb 18, 2011	81.76	81.93	81.31	81.59
4708	NYSE	FRT	Thu, Feb 17, 2011	81.61	82.00	81.19	81.56
4707	NYSE	FRT	Wed, Feb 16, 2011	82.33	83.33	81.55	81.93
4706	NYSE	FRT	Tue, Feb 15, 2011	81.75	82.29	81.33	82.01
4705	NYSE	FRT	Mon, Feb 14, 2011	82.34	82.39	81.56	82.12
4704	NYSE	FRT	Fri, Feb 11, 2011	81.88	82.34	81.06	82.19
4703	NYSE	FRT	Thu, Feb 10, 2011	81.27	81.98	80.97	81.98
4702	NYSE	FRT	Wed, Feb 9, 2011	80.04	81.56	80.00	81.44
4701	NYSE	FRT	Tue, Feb 8, 2011	80.21	80.69	80.13	80.31
4700	NYSE	FRT	Mon, Feb 7, 2011	79.65	80.50	79.38	80.33
4699	NYSE	FRT	Fri, Feb 4, 2011	80.35	80.54	79.16	79.27
4698	NYSE	FRT	Thu, Feb 3, 2011	80.11	80.79	79.96	80.24
4697	NYSE	FRT	Wed, Feb 2, 2011	79.75	80.81	79.64	80.36
4696	NYSE	FRT	Tue, Feb 1, 2011	80.84	80.89	79.23	79.81
4695	NYSE	FRT	Mon, Jan 31, 2011	79.67	81.07	79.37	80.43
4694	NYSE	FRT	Fri, Jan 28, 2011	80.34	80.61	78.83	79.25
4693	NYSE	FRT	Thu, Jan 27, 2011	79.51	80.60	79.31	80.50
4692	NYSE	FRT	Wed, Jan 26, 2011	79.39	79.50	78.68	79.41
4691	NYSE	FRT	Tue, Jan 25, 2011	77.61	79.29	77.22	79.23
4690	NYSE	FRT	Mon, Jan 24, 2011	77.70	77.95	77.23	77.77
4689	NYSE	FRT	Fri, Jan 21, 2011	77.41	77.63	76.92	77.52
4688	NYSE	FRT	Thu, Jan 20, 2011	76.53	77.52	76.43	77.17
4687	NYSE	FRT	Wed, Jan 19, 2011	77.09	77.28	76.47	76.77
4686	NYSE	FRT	Tue, Jan 18, 2011	76.91	77.49	76.19	77.47
4685	NYSE	FRT	Fri, Jan 14, 2011	75.99	76.90	75.81	76.87
4684	NYSE	FRT	Thu, Jan 13, 2011	76.23	76.55	75.82	76.23
4683	NYSE	FRT	Wed, Jan 12, 2011	76.67	76.99	75.43	76.14
4682	NYSE	FRT	Tue, Jan 11, 2011	77.53	77.55	76.06	76.32
4681	NYSE	FRT	Mon, Jan 10, 2011	76.89	77.37	76.56	77.15
4680	NYSE	FRT	Fri, Jan 7, 2011	77.23	77.60	76.66	77.36
4679	NYSE	FRT	Thu, Jan 6, 2011	77.76	78.11	77.17	77.21
4678	NYSE	FRT	Wed, Jan 5, 2011	78.15	78.83	77.31	77.58
4677	NYSE	FRT	Tue, Jan 4, 2011	79.94	80.00	78.13	78.39
4676	NYSE	FRT	Mon, Jan 3, 2011	78.48	80.06	78.48	80.01
4675	NYSE	FRT	Fri, Dec 31, 2010	78.14	78.77	77.92	77.93
4674	NYSE	FRT	Thu, Dec 30, 2010	77.91	78.48	77.68	78.27
4673	NYSE	FRT	Wed, Dec 29, 2010	78.00	78.45	77.47	78.31
4672	NYSE	FRT	Tue, Dec 28, 2010	77.50	77.99	77.00	77.97
4671	NYSE	FRT	Mon, Dec 27, 2010	76.49	77.52	76.27	77.49
4670	NYSE	FRT	Thu, Dec 23, 2010	77.23	77.75	76.65	76.69
4669	NYSE	FRT	Wed, Dec 22, 2010	77.03	78.15	77.03	77.35
4668	NYSE	FRT	Tue, Dec 21, 2010	76.47	77.29	76.33	77.14
4667	NYSE	FRT	Mon, Dec 20, 2010	75.98	76.49	75.61	76.43
4666	NYSE	FRT	Fri, Dec 17, 2010	75.47	76.12	74.93	75.65
4665	NYSE	FRT	Thu, Dec 16, 2010	75.09	75.60	74.66	75.15
4664	NYSE	FRT	Wed, Dec 15, 2010	75.53	76.62	74.84	74.87
4663	NYSE	FRT	Tue, Dec 14, 2010	76.55	77.11	75.52	75.78
4662	NYSE	FRT	Mon, Dec 13, 2010	77.26	77.26	76.37	76.50
4661	NYSE	FRT	Fri, Dec 10, 2010	76.60	77.12	76.60	77.00
4660	NYSE	FRT	Thu, Dec 9, 2010	77.45	77.45	76.37	76.60
4659	NYSE	FRT	Wed, Dec 8, 2010	77.79	78.30	76.41	77.22
4658	NYSE	FRT	Tue, Dec 7, 2010	78.00	78.67	77.41	77.77
4657	NYSE	FRT	Mon, Dec 6, 2010	78.10	78.13	77.17	77.75
4656	NYSE	FRT	Fri, Dec 3, 2010	78.03	78.36	77.44	78.16
4655	NYSE	FRT	Thu, Dec 2, 2010	78.05	78.44	77.73	78.31
4654	NYSE	FRT	Wed, Dec 1, 2010	78.00	78.27	76.59	78.09
4653	NYSE	FRT	Tue, Nov 30, 2010	77.99	78.00	77.09	77.39
4652	NYSE	FRT	Mon, Nov 29, 2010	78.61	78.83	77.57	78.60
4651	NYSE	FRT	Fri, Nov 26, 2010	78.87	79.37	78.60	78.90
4650	NYSE	FRT	Wed, Nov 24, 2010	78.56	79.37	78.47	79.34
4649	NYSE	FRT	Tue, Nov 23, 2010	78.15	78.35	77.73	77.96
4648	NYSE	FRT	Mon, Nov 22, 2010	77.71	78.97	77.68	78.86
4647	NYSE	FRT	Fri, Nov 19, 2010	77.79	78.21	77.06	78.06
4646	NYSE	FRT	Thu, Nov 18, 2010	78.28	78.80	77.87	78.10
4645	NYSE	FRT	Wed, Nov 17, 2010	77.39	77.93	77.02	77.76
4644	NYSE	FRT	Tue, Nov 16, 2010	78.66	78.70	76.72	77.24
4643	NYSE	FRT	Mon, Nov 15, 2010	79.80	80.25	79.01	79.06
4642	NYSE	FRT	Fri, Nov 12, 2010	79.67	80.49	79.46	79.69
4641	NYSE	FRT	Thu, Nov 11, 2010	80.26	80.94	79.91	80.12
4640	NYSE	FRT	Wed, Nov 10, 2010	79.58	80.95	79.50	80.71
4639	NYSE	FRT	Tue, Nov 9, 2010	82.34	82.34	78.89	79.59
4638	NYSE	FRT	Mon, Nov 8, 2010	81.95	82.30	81.42	82.03
4637	NYSE	FRT	Fri, Nov 5, 2010	82.11	83.17	81.99	82.54
4636	NYSE	FRT	Thu, Nov 4, 2010	81.94	82.11	80.46	82.11
4635	NYSE	FRT	Wed, Nov 3, 2010	82.96	83.31	82.13	82.45
4634	NYSE	FRT	Tue, Nov 2, 2010	83.43	83.68	82.84	82.99
4633	NYSE	FRT	Mon, Nov 1, 2010	82.29	83.63	82.13	82.99
4632	NYSE	FRT	Fri, Oct 29, 2010	81.53	82.69	81.45	81.98
4631	NYSE	FRT	Thu, Oct 28, 2010	82.70	83.13	81.44	81.78
4630	NYSE	FRT	Wed, Oct 27, 2010	82.77	83.22	82.10	82.40
4629	NYSE	FRT	Tue, Oct 26, 2010	84.02	84.02	83.15	83.27
4628	NYSE	FRT	Mon, Oct 25, 2010	84.70	85.00	84.00	84.32
4627	NYSE	FRT	Fri, Oct 22, 2010	84.55	84.55	83.53	84.27
4626	NYSE	FRT	Thu, Oct 21, 2010	83.78	84.73	83.49	84.31
4625	NYSE	FRT	Wed, Oct 20, 2010	82.49	84.23	82.25	83.55
4624	NYSE	FRT	Tue, Oct 19, 2010	81.64	83.16	81.61	82.14
4623	NYSE	FRT	Mon, Oct 18, 2010	82.15	82.67	82.00	82.67
4622	NYSE	FRT	Fri, Oct 15, 2010	82.78	82.78	81.92	82.01
4621	NYSE	FRT	Thu, Oct 14, 2010	82.29	82.89	81.45	82.11
4620	NYSE	FRT	Wed, Oct 13, 2010	82.69	83.41	82.23	82.29
4619	NYSE	FRT	Tue, Oct 12, 2010	82.25	82.56	81.68	82.06
4618	NYSE	FRT	Mon, Oct 11, 2010	82.65	83.63	81.69	82.39
4617	NYSE	FRT	Fri, Oct 8, 2010	82.83	83.11	82.29	82.65
4616	NYSE	FRT	Thu, Oct 7, 2010	83.50	83.92	82.65	82.91
4615	NYSE	FRT	Wed, Oct 6, 2010	83.99	84.10	82.89	83.15
4614	NYSE	FRT	Tue, Oct 5, 2010	83.34	84.44	82.60	84.25
4613	NYSE	FRT	Mon, Oct 4, 2010	81.82	83.12	81.58	82.91
4612	NYSE	FRT	Fri, Oct 1, 2010	82.51	82.51	81.00	81.90
4611	NYSE	FRT	Thu, Sep 30, 2010	82.38	83.10	81.47	81.66
4610	NYSE	FRT	Wed, Sep 29, 2010	81.66	82.37	81.28	81.72
4609	NYSE	FRT	Tue, Sep 28, 2010	80.88	82.11	79.86	81.91
4608	NYSE	FRT	Mon, Sep 27, 2010	80.81	81.58	79.86	81.02
4607	NYSE	FRT	Fri, Sep 24, 2010	80.20	81.14	79.85	81.06
4606	NYSE	FRT	Thu, Sep 23, 2010	80.61	80.86	79.00	79.10
4605	NYSE	FRT	Wed, Sep 22, 2010	81.84	82.10	81.06	81.24
4604	NYSE	FRT	Tue, Sep 21, 2010	82.73	83.03	81.82	81.88
4603	NYSE	FRT	Mon, Sep 20, 2010	82.31	83.63	82.29	83.32
4602	NYSE	FRT	Fri, Sep 17, 2010	82.64	82.64	81.64	82.17
4601	NYSE	FRT	Thu, Sep 16, 2010	82.28	82.56	81.61	82.30
4600	NYSE	FRT	Wed, Sep 15, 2010	80.90	82.63	80.47	82.48
4599	NYSE	FRT	Tue, Sep 14, 2010	80.70	81.47	80.46	80.91
4598	NYSE	FRT	Mon, Sep 13, 2010	80.94	81.55	80.38	81.03
4597	NYSE	FRT	Fri, Sep 10, 2010	80.30	80.46	79.74	80.18
4596	NYSE	FRT	Thu, Sep 9, 2010	82.54	82.54	79.73	80.02
4595	NYSE	FRT	Wed, Sep 8, 2010	81.71	82.37	81.06	81.35
4594	NYSE	FRT	Tue, Sep 7, 2010	82.42	82.42	81.53	81.59
4593	NYSE	FRT	Fri, Sep 3, 2010	82.48	82.96	81.82	82.67
4592	NYSE	FRT	Thu, Sep 2, 2010	81.87	81.99	81.07	81.87
4591	NYSE	FRT	Wed, Sep 1, 2010	80.23	81.81	79.72	81.63
4590	NYSE	FRT	Tue, Aug 31, 2010	78.07	79.31	77.80	79.29
4589	NYSE	FRT	Mon, Aug 30, 2010	78.78	79.70	78.34	78.38
4588	NYSE	FRT	Fri, Aug 27, 2010	78.51	79.05	76.68	78.94
4587	NYSE	FRT	Thu, Aug 26, 2010	78.54	78.71	77.64	77.87
4586	NYSE	FRT	Wed, Aug 25, 2010	76.21	78.30	76.06	78.06
4585	NYSE	FRT	Tue, Aug 24, 2010	76.35	77.60	75.98	76.94
4584	NYSE	FRT	Mon, Aug 23, 2010	77.56	78.36	77.23	77.43
4583	NYSE	FRT	Fri, Aug 20, 2010	77.80	77.80	76.70	77.17
4582	NYSE	FRT	Thu, Aug 19, 2010	79.05	79.48	77.69	78.04
4581	NYSE	FRT	Wed, Aug 18, 2010	79.94	80.06	79.19	79.48
4580	NYSE	FRT	Tue, Aug 17, 2010	78.88	80.21	78.70	79.87
4579	NYSE	FRT	Mon, Aug 16, 2010	77.24	78.60	77.02	78.06
4578	NYSE	FRT	Fri, Aug 13, 2010	77.29	78.16	77.16	77.56
4577	NYSE	FRT	Thu, Aug 12, 2010	77.20	78.24	76.71	77.49
4576	NYSE	FRT	Wed, Aug 11, 2010	78.28	79.23	77.65	78.04
4575	NYSE	FRT	Tue, Aug 10, 2010	79.58	80.82	79.30	79.73
4574	NYSE	FRT	Mon, Aug 9, 2010	79.63	80.47	78.82	80.32
4573	NYSE	FRT	Fri, Aug 6, 2010	78.77	79.23	77.93	78.99
4572	NYSE	FRT	Thu, Aug 5, 2010	81.19	81.54	79.27	79.28
4571	NYSE	FRT	Wed, Aug 4, 2010	81.21	81.76	80.77	81.54
4570	NYSE	FRT	Tue, Aug 3, 2010	80.71	81.99	80.71	80.96
4569	NYSE	FRT	Mon, Aug 2, 2010	79.45	81.35	78.87	81.35
4568	NYSE	FRT	Fri, Jul 30, 2010	77.47	78.63	76.94	78.19
4567	NYSE	FRT	Thu, Jul 29, 2010	79.16	79.54	77.29	77.91
4566	NYSE	FRT	Wed, Jul 28, 2010	78.11	79.26	77.65	78.68
4565	NYSE	FRT	Tue, Jul 27, 2010	79.16	79.59	77.58	78.16
4564	NYSE	FRT	Mon, Jul 26, 2010	77.23	78.91	76.68	78.88
4563	NYSE	FRT	Fri, Jul 23, 2010	75.42	77.21	74.63	77.14
4562	NYSE	FRT	Thu, Jul 22, 2010	73.92	75.96	73.92	75.64
4561	NYSE	FRT	Wed, Jul 21, 2010	74.98	74.98	73.01	73.12
4560	NYSE	FRT	Tue, Jul 20, 2010	72.33	74.67	71.68	74.59
4559	NYSE	FRT	Mon, Jul 19, 2010	72.62	73.35	71.46	73.22
4558	NYSE	FRT	Fri, Jul 16, 2010	73.39	73.46	71.92	72.35
4557	NYSE	FRT	Thu, Jul 15, 2010	74.03	74.09	72.41	73.87
4556	NYSE	FRT	Wed, Jul 14, 2010	73.98	74.51	73.11	73.90
4555	NYSE	FRT	Tue, Jul 13, 2010	74.21	74.78	73.86	74.53
4554	NYSE	FRT	Mon, Jul 12, 2010	73.05	73.82	72.61	73.43
4553	NYSE	FRT	Fri, Jul 9, 2010	72.93	73.60	72.41	73.41
4552	NYSE	FRT	Thu, Jul 8, 2010	72.63	73.40	72.01	73.08
4551	NYSE	FRT	Wed, Jul 7, 2010	68.93	72.28	68.93	72.27
4550	NYSE	FRT	Tue, Jul 6, 2010	70.46	71.24	68.42	68.91
4549	NYSE	FRT	Fri, Jul 2, 2010	70.88	71.01	69.19	69.89
4548	NYSE	FRT	Thu, Jul 1, 2010	70.56	70.89	68.55	70.54
4547	NYSE	FRT	Wed, Jun 30, 2010	71.06	72.15	70.27	70.27
4546	NYSE	FRT	Tue, Jun 29, 2010	72.05	72.37	70.68	71.03
4545	NYSE	FRT	Mon, Jun 28, 2010	73.65	73.96	72.54	72.90
4544	NYSE	FRT	Fri, Jun 25, 2010	71.72	73.58	71.53	73.55
4543	NYSE	FRT	Thu, Jun 24, 2010	72.38	73.04	71.30	71.39
4542	NYSE	FRT	Wed, Jun 23, 2010	72.10	73.54	71.18	72.76
4541	NYSE	FRT	Tue, Jun 22, 2010	74.03	74.77	72.06	72.09
4540	NYSE	FRT	Mon, Jun 21, 2010	76.10	76.46	74.37	74.65
4539	NYSE	FRT	Fri, Jun 18, 2010	76.21	76.71	75.19	75.31
4538	NYSE	FRT	Thu, Jun 17, 2010	76.02	76.67	75.48	76.15
4537	NYSE	FRT	Wed, Jun 16, 2010	76.20	76.63	75.56	75.99
4536	NYSE	FRT	Tue, Jun 15, 2010	75.50	76.61	75.05	76.47
4535	NYSE	FRT	Mon, Jun 14, 2010	75.00	75.78	74.48	75.26
4534	NYSE	FRT	Fri, Jun 11, 2010	73.07	74.56	72.70	74.50
4533	NYSE	FRT	Thu, Jun 10, 2010	72.17	73.84	72.09	73.70
4532	NYSE	FRT	Wed, Jun 9, 2010	71.66	73.31	71.15	71.47
4531	NYSE	FRT	Tue, Jun 8, 2010	70.32	71.12	69.10	70.93
4530	NYSE	FRT	Mon, Jun 7, 2010	70.51	71.59	69.97	70.32
4529	NYSE	FRT	Fri, Jun 4, 2010	72.06	73.31	69.81	70.08
4528	NYSE	FRT	Thu, Jun 3, 2010	74.63	74.65	73.38	73.58
4527	NYSE	FRT	Wed, Jun 2, 2010	73.19	74.31	71.88	74.27
4526	NYSE	FRT	Tue, Jun 1, 2010	73.29	74.16	72.41	72.53
4525	NYSE	FRT	Fri, May 28, 2010	73.87	74.54	73.15	73.70
4524	NYSE	FRT	Thu, May 27, 2010	71.91	74.36	71.17	74.23
4523	NYSE	FRT	Wed, May 26, 2010	71.16	72.29	70.27	70.45
4522	NYSE	FRT	Tue, May 25, 2010	67.95	70.79	67.44	70.57
4521	NYSE	FRT	Mon, May 24, 2010	70.65	71.21	69.65	69.67
4520	NYSE	FRT	Fri, May 21, 2010	67.83	70.85	67.50	70.72
4519	NYSE	FRT	Thu, May 20, 2010	70.05	71.12	68.24	68.35
4518	NYSE	FRT	Wed, May 19, 2010	72.39	73.45	70.67	71.89
4517	NYSE	FRT	Tue, May 18, 2010	75.65	75.92	72.51	72.79
4516	NYSE	FRT	Mon, May 17, 2010	75.85	76.66	72.81	74.87
4515	NYSE	FRT	Fri, May 14, 2010	76.94	77.04	74.94	75.49
4514	NYSE	FRT	Thu, May 13, 2010	78.66	78.85	77.24	77.43
4513	NYSE	FRT	Wed, May 12, 2010	78.44	78.95	77.97	78.86
4512	NYSE	FRT	Tue, May 11, 2010	77.12	78.79	76.41	78.24
4511	NYSE	FRT	Mon, May 10, 2010	76.64	78.35	75.97	78.30
4510	NYSE	FRT	Fri, May 7, 2010	74.30	75.75	72.09	73.53
4509	NYSE	FRT	Thu, May 6, 2010	76.54	76.88	69.87	74.25
4508	NYSE	FRT	Wed, May 5, 2010	78.33	78.49	76.67	76.84
4507	NYSE	FRT	Tue, May 4, 2010	78.09	79.42	77.43	77.96
4506	NYSE	FRT	Mon, May 3, 2010	77.97	79.67	77.97	79.52
4505	NYSE	FRT	Fri, Apr 30, 2010	78.78	79.79	77.10	77.39
4504	NYSE	FRT	Thu, Apr 29, 2010	77.08	78.93	76.72	78.80
4503	NYSE	FRT	Wed, Apr 28, 2010	76.68	77.03	75.86	76.17
4502	NYSE	FRT	Tue, Apr 27, 2010	78.08	78.79	75.96	76.07
4501	NYSE	FRT	Mon, Apr 26, 2010	78.59	79.08	78.18	78.60
4500	NYSE	FRT	Fri, Apr 23, 2010	77.68	78.93	77.11	78.55
4499	NYSE	FRT	Thu, Apr 22, 2010	75.37	78.01	75.15	77.83
4498	NYSE	FRT	Wed, Apr 21, 2010	74.58	76.34	74.26	76.07
4497	NYSE	FRT	Tue, Apr 20, 2010	73.77	74.58	72.92	74.56
4496	NYSE	FRT	Mon, Apr 19, 2010	73.14	74.23	72.78	73.43
4495	NYSE	FRT	Fri, Apr 16, 2010	73.21	74.28	72.71	73.28
4494	NYSE	FRT	Thu, Apr 15, 2010	74.82	75.26	73.29	73.62
4493	NYSE	FRT	Wed, Apr 14, 2010	76.43	76.46	74.66	75.15
4492	NYSE	FRT	Tue, Apr 13, 2010	74.29	76.19	74.29	75.87
4491	NYSE	FRT	Mon, Apr 12, 2010	75.12	75.29	74.33	74.53
4490	NYSE	FRT	Fri, Apr 9, 2010	74.03	75.37	73.77	75.15
4489	NYSE	FRT	Thu, Apr 8, 2010	73.75	74.16	73.39	74.06
4488	NYSE	FRT	Wed, Apr 7, 2010	75.75	76.41	73.77	74.07
4487	NYSE	FRT	Tue, Apr 6, 2010	74.43	76.44	73.99	76.07
4486	NYSE	FRT	Mon, Apr 5, 2010	72.85	74.59	72.66	74.59
4485	NYSE	FRT	Thu, Apr 1, 2010	73.23	73.40	72.00	72.67
4484	NYSE	FRT	Wed, Mar 31, 2010	72.71	73.39	72.25	72.81
4483	NYSE	FRT	Tue, Mar 30, 2010	73.75	73.86	72.59	72.91
4482	NYSE	FRT	Mon, Mar 29, 2010	73.68	73.68	72.93	73.60
4481	NYSE	FRT	Fri, Mar 26, 2010	74.56	74.85	73.20	73.43
4480	NYSE	FRT	Thu, Mar 25, 2010	74.27	75.64	74.02	74.11
4479	NYSE	FRT	Wed, Mar 24, 2010	73.15	74.31	73.15	73.82
4478	NYSE	FRT	Tue, Mar 23, 2010	73.68	73.73	72.85	73.56
4477	NYSE	FRT	Mon, Mar 22, 2010	72.30	73.88	72.15	73.55
4476	NYSE	FRT	Fri, Mar 19, 2010	73.54	73.57	72.63	72.78
4475	NYSE	FRT	Thu, Mar 18, 2010	73.66	73.77	73.23	73.50
4474	NYSE	FRT	Wed, Mar 17, 2010	73.43	74.00	73.04	73.67
4473	NYSE	FRT	Tue, Mar 16, 2010	71.85	73.20	71.56	73.09
4472	NYSE	FRT	Mon, Mar 15, 2010	71.75	72.14	71.29	71.60
4471	NYSE	FRT	Fri, Mar 12, 2010	71.96	72.37	71.75	72.36
4470	NYSE	FRT	Thu, Mar 11, 2010	71.47	71.89	71.21	71.78
4469	NYSE	FRT	Wed, Mar 10, 2010	71.67	72.22	71.40	71.87
4468	NYSE	FRT	Tue, Mar 9, 2010	71.96	72.54	71.59	71.81
4467	NYSE	FRT	Mon, Mar 8, 2010	71.37	72.37	71.05	72.21
4466	NYSE	FRT	Fri, Mar 5, 2010	70.28	71.57	69.65	71.45
4465	NYSE	FRT	Thu, Mar 4, 2010	69.84	70.05	69.57	69.91
4464	NYSE	FRT	Wed, Mar 3, 2010	70.08	70.08	69.48	69.78
4463	NYSE	FRT	Tue, Mar 2, 2010	69.64	70.03	69.39	69.96
4462	NYSE	FRT	Mon, Mar 1, 2010	69.15	69.58	68.65	69.57
4461	NYSE	FRT	Fri, Feb 26, 2010	69.09	69.63	68.52	68.96
4460	NYSE	FRT	Thu, Feb 25, 2010	67.58	69.15	67.34	69.05
4459	NYSE	FRT	Wed, Feb 24, 2010	68.27	68.78	68.19	68.62
4458	NYSE	FRT	Tue, Feb 23, 2010	68.41	68.73	68.07	68.27
4457	NYSE	FRT	Mon, Feb 22, 2010	68.73	68.98	68.22	68.58
4456	NYSE	FRT	Fri, Feb 19, 2010	67.96	68.96	67.57	68.49
4455	NYSE	FRT	Thu, Feb 18, 2010	67.26	68.11	66.66	68.08
4454	NYSE	FRT	Wed, Feb 17, 2010	66.43	67.14	66.21	67.13
4453	NYSE	FRT	Tue, Feb 16, 2010	65.03	66.40	64.94	66.22
4452	NYSE	FRT	Fri, Feb 12, 2010	62.89	64.58	62.68	64.46
4451	NYSE	FRT	Thu, Feb 11, 2010	62.79	64.01	62.43	63.74
4450	NYSE	FRT	Wed, Feb 10, 2010	63.00	64.04	61.93	63.07
4449	NYSE	FRT	Tue, Feb 9, 2010	64.49	64.49	62.43	63.10
4448	NYSE	FRT	Mon, Feb 8, 2010	65.05	65.44	63.42	63.58
4447	NYSE	FRT	Fri, Feb 5, 2010	63.88	65.21	63.36	65.02
4446	NYSE	FRT	Thu, Feb 4, 2010	66.19	66.42	63.62	63.73
4445	NYSE	FRT	Wed, Feb 3, 2010	67.49	67.81	66.29	66.75
4444	NYSE	FRT	Tue, Feb 2, 2010	66.21	67.94	65.59	67.81
4443	NYSE	FRT	Mon, Feb 1, 2010	64.83	65.96	64.63	65.88
4442	NYSE	FRT	Fri, Jan 29, 2010	64.92	65.40	64.24	64.38
4441	NYSE	FRT	Thu, Jan 28, 2010	65.21	65.26	63.68	64.54
4440	NYSE	FRT	Wed, Jan 27, 2010	65.07	65.62	64.20	65.07
4439	NYSE	FRT	Tue, Jan 26, 2010	65.36	66.49	65.06	65.37
4438	NYSE	FRT	Mon, Jan 25, 2010	66.09	66.22	64.47	65.63
4437	NYSE	FRT	Fri, Jan 22, 2010	66.86	67.80	65.33	65.50
4436	NYSE	FRT	Thu, Jan 21, 2010	68.45	68.92	66.83	66.98
4435	NYSE	FRT	Wed, Jan 20, 2010	68.56	68.81	68.09	68.36
4434	NYSE	FRT	Tue, Jan 19, 2010	67.55	69.60	67.27	69.26
4433	NYSE	FRT	Fri, Jan 15, 2010	66.94	67.70	66.38	67.59
4432	NYSE	FRT	Thu, Jan 14, 2010	67.29	67.47	66.59	67.05
4431	NYSE	FRT	Wed, Jan 13, 2010	66.31	67.53	66.14	67.32
4430	NYSE	FRT	Tue, Jan 12, 2010	66.68	67.00	65.31	66.01
4429	NYSE	FRT	Mon, Jan 11, 2010	66.90	67.22	66.65	67.16
4428	NYSE	FRT	Fri, Jan 8, 2010	66.59	66.75	65.49	66.33
4427	NYSE	FRT	Thu, Jan 7, 2010	66.55	67.49	65.88	66.75
4426	NYSE	FRT	Wed, Jan 6, 2010	67.00	67.56	66.12	66.77
4425	NYSE	FRT	Tue, Jan 5, 2010	66.57	67.03	65.48	66.95
4424	NYSE	FRT	Mon, Jan 4, 2010	68.06	68.35	66.47	67.03
4423	NYSE	FRT	Thu, Dec 31, 2009	68.81	69.63	67.52	67.72
4422	NYSE	FRT	Wed, Dec 30, 2009	68.47	68.74	67.64	68.50
4421	NYSE	FRT	Tue, Dec 29, 2009	70.66	71.12	69.07	69.23
4420	NYSE	FRT	Mon, Dec 28, 2009	70.35	71.92	70.18	70.49
4419	NYSE	FRT	Thu, Dec 24, 2009	69.98	70.22	69.69	70.16
4418	NYSE	FRT	Wed, Dec 23, 2009	68.54	70.33	68.54	69.84
4417	NYSE	FRT	Tue, Dec 22, 2009	67.33	68.46	67.25	68.45
4416	NYSE	FRT	Mon, Dec 21, 2009	66.39	67.34	66.25	67.29
4415	NYSE	FRT	Fri, Dec 18, 2009	64.36	66.20	64.10	66.13
4414	NYSE	FRT	Thu, Dec 17, 2009	64.74	64.80	63.67	64.10
4413	NYSE	FRT	Wed, Dec 16, 2009	65.43	65.66	64.62	64.95
4412	NYSE	FRT	Tue, Dec 15, 2009	65.84	66.08	64.81	65.00
4411	NYSE	FRT	Mon, Dec 14, 2009	65.70	66.28	64.86	66.19
4410	NYSE	FRT	Fri, Dec 11, 2009	65.33	65.66	64.76	65.53
4409	NYSE	FRT	Thu, Dec 10, 2009	65.16	65.27	64.50	65.00
4408	NYSE	FRT	Wed, Dec 9, 2009	64.60	65.23	64.39	64.66
4407	NYSE	FRT	Tue, Dec 8, 2009	64.59	65.64	64.00	64.62
4406	NYSE	FRT	Mon, Dec 7, 2009	65.66	66.20	64.26	64.76
4405	NYSE	FRT	Fri, Dec 4, 2009	65.56	66.77	64.54	65.86
4404	NYSE	FRT	Thu, Dec 3, 2009	65.50	66.48	64.53	64.79
4403	NYSE	FRT	Wed, Dec 2, 2009	64.67	65.75	64.40	65.14
4402	NYSE	FRT	Tue, Dec 1, 2009	64.61	65.09	63.68	64.46
4401	NYSE	FRT	Mon, Nov 30, 2009	61.92	64.37	61.77	64.32
4400	NYSE	FRT	Fri, Nov 27, 2009	62.00	63.30	61.65	62.14
4399	NYSE	FRT	Wed, Nov 25, 2009	63.62	64.28	63.33	63.49
4398	NYSE	FRT	Tue, Nov 24, 2009	63.98	64.20	63.13	63.52
4397	NYSE	FRT	Mon, Nov 23, 2009	65.36	66.14	64.00	64.52
4396	NYSE	FRT	Fri, Nov 20, 2009	64.53	64.94	63.80	64.56
4395	NYSE	FRT	Thu, Nov 19, 2009	65.55	65.72	64.51	65.03
4394	NYSE	FRT	Wed, Nov 18, 2009	65.05	66.35	65.04	66.18
4393	NYSE	FRT	Tue, Nov 17, 2009	66.61	66.84	64.83	64.86
4392	NYSE	FRT	Mon, Nov 16, 2009	65.88	67.54	65.88	66.80
4391	NYSE	FRT	Fri, Nov 13, 2009	66.00	66.21	64.90	65.63
4390	NYSE	FRT	Thu, Nov 12, 2009	66.05	66.83	65.67	65.89
4389	NYSE	FRT	Wed, Nov 11, 2009	66.65	66.95	65.34	66.19
4388	NYSE	FRT	Tue, Nov 10, 2009	66.43	66.76	64.82	65.87
4387	NYSE	FRT	Mon, Nov 9, 2009	63.89	67.04	63.89	66.98
4386	NYSE	FRT	Fri, Nov 6, 2009	63.89	64.39	63.03	63.42
4385	NYSE	FRT	Thu, Nov 5, 2009	63.40	64.61	62.09	64.34
4384	NYSE	FRT	Wed, Nov 4, 2009	61.89	62.69	60.66	60.68
4383	NYSE	FRT	Tue, Nov 3, 2009	59.09	61.65	58.89	61.57
4382	NYSE	FRT	Mon, Nov 2, 2009	59.60	61.01	58.62	59.85
4381	NYSE	FRT	Fri, Oct 30, 2009	59.32	60.10	58.17	59.03
4380	NYSE	FRT	Thu, Oct 29, 2009	57.88	60.21	57.88	59.90
4379	NYSE	FRT	Wed, Oct 28, 2009	59.15	60.18	57.42	57.49
4378	NYSE	FRT	Tue, Oct 27, 2009	59.71	60.58	58.46	59.29
4377	NYSE	FRT	Mon, Oct 26, 2009	59.27	60.24	58.91	59.22
4376	NYSE	FRT	Fri, Oct 23, 2009	58.93	59.46	58.30	59.20
4375	NYSE	FRT	Thu, Oct 22, 2009	58.53	58.85	58.10	58.64
4374	NYSE	FRT	Wed, Oct 21, 2009	59.55	60.36	58.24	58.44
4373	NYSE	FRT	Tue, Oct 20, 2009	60.44	60.44	59.10	59.32
4372	NYSE	FRT	Mon, Oct 19, 2009	60.27	61.02	59.92	60.40
4371	NYSE	FRT	Fri, Oct 16, 2009	60.67	60.67	59.86	60.10
4370	NYSE	FRT	Thu, Oct 15, 2009	61.28	61.49	60.81	60.94
4369	NYSE	FRT	Wed, Oct 14, 2009	60.68	61.96	60.58	61.71
4368	NYSE	FRT	Tue, Oct 13, 2009	60.87	60.94	59.92	60.20
4367	NYSE	FRT	Mon, Oct 12, 2009	61.75	61.94	60.52	60.91
4366	NYSE	FRT	Fri, Oct 9, 2009	60.94	61.44	60.21	61.24
4365	NYSE	FRT	Thu, Oct 8, 2009	61.23	62.02	60.81	61.11
4364	NYSE	FRT	Wed, Oct 7, 2009	60.41	61.15	59.96	60.67
4363	NYSE	FRT	Tue, Oct 6, 2009	60.98	61.84	59.80	60.54
4362	NYSE	FRT	Mon, Oct 5, 2009	59.16	60.89	58.99	60.54
4361	NYSE	FRT	Fri, Oct 2, 2009	58.72	60.19	57.98	58.65
4360	NYSE	FRT	Thu, Oct 1, 2009	61.15	61.26	59.18	59.35
4359	NYSE	FRT	Wed, Sep 30, 2009	61.64	62.71	60.22	61.37
4358	NYSE	FRT	Tue, Sep 29, 2009	62.40	63.20	61.26	61.57
4357	NYSE	FRT	Mon, Sep 28, 2009	60.44	62.60	60.30	62.47
4356	NYSE	FRT	Fri, Sep 25, 2009	60.17	61.22	59.94	60.35
4355	NYSE	FRT	Thu, Sep 24, 2009	63.77	64.17	60.38	60.43
4354	NYSE	FRT	Wed, Sep 23, 2009	65.88	66.10	63.14	63.42
4353	NYSE	FRT	Tue, Sep 22, 2009	64.03	65.99	64.03	65.86
4352	NYSE	FRT	Mon, Sep 21, 2009	64.24	64.68	63.04	63.69
4351	NYSE	FRT	Fri, Sep 18, 2009	65.52	65.94	63.78	65.41
4350	NYSE	FRT	Thu, Sep 17, 2009	65.94	68.64	64.59	65.24
4349	NYSE	FRT	Wed, Sep 16, 2009	63.44	66.13	62.97	66.03
4348	NYSE	FRT	Tue, Sep 15, 2009	62.36	63.38	61.42	63.00
4347	NYSE	FRT	Mon, Sep 14, 2009	60.60	62.46	60.58	62.19
4346	NYSE	FRT	Fri, Sep 11, 2009	62.11	62.44	60.72	61.41
4345	NYSE	FRT	Thu, Sep 10, 2009	62.25	62.40	61.03	62.13
4344	NYSE	FRT	Wed, Sep 9, 2009	60.95	62.23	60.43	62.14
4343	NYSE	FRT	Tue, Sep 8, 2009	59.74	60.93	59.43	60.89
4342	NYSE	FRT	Fri, Sep 4, 2009	59.14	59.26	57.96	59.09
4341	NYSE	FRT	Thu, Sep 3, 2009	58.55	59.52	57.62	59.40
4340	NYSE	FRT	Wed, Sep 2, 2009	59.21	59.57	57.98	58.01
4339	NYSE	FRT	Tue, Sep 1, 2009	62.05	63.16	59.56	59.72
4338	NYSE	FRT	Mon, Aug 31, 2009	61.96	62.68	61.36	62.37
4337	NYSE	FRT	Fri, Aug 28, 2009	61.94	62.69	61.37	62.69
4336	NYSE	FRT	Thu, Aug 27, 2009	60.83	61.89	59.66	61.83
4335	NYSE	FRT	Wed, Aug 26, 2009	61.04	61.57	60.47	61.29
4334	NYSE	FRT	Tue, Aug 25, 2009	61.16	61.79	60.25	61.27
4333	NYSE	FRT	Mon, Aug 24, 2009	61.27	61.53	60.34	60.53
4332	NYSE	FRT	Fri, Aug 21, 2009	59.90	61.74	59.52	60.86
4331	NYSE	FRT	Thu, Aug 20, 2009	56.93	59.35	56.84	59.16
4330	NYSE	FRT	Wed, Aug 19, 2009	57.20	57.45	56.36	56.90
4329	NYSE	FRT	Tue, Aug 18, 2009	57.65	58.40	57.07	57.75
4328	NYSE	FRT	Mon, Aug 17, 2009	58.93	58.93	57.30	57.44
4327	NYSE	FRT	Fri, Aug 14, 2009	60.15	60.41	59.06	60.23
4326	NYSE	FRT	Thu, Aug 13, 2009	60.23	61.73	59.79	60.57
4325	NYSE	FRT	Wed, Aug 12, 2009	59.61	60.19	59.05	59.58
4324	NYSE	FRT	Tue, Aug 11, 2009	58.60	60.41	57.61	59.75
4323	NYSE	FRT	Mon, Aug 10, 2009	61.13	61.61	59.44	60.12
4322	NYSE	FRT	Fri, Aug 7, 2009	58.54	62.61	57.65	61.44
4321	NYSE	FRT	Thu, Aug 6, 2009	59.43	60.60	57.19	57.23
4320	NYSE	FRT	Wed, Aug 5, 2009	58.35	59.71	57.59	59.26
4319	NYSE	FRT	Tue, Aug 4, 2009	56.98	60.50	56.29	59.52
4318	NYSE	FRT	Mon, Aug 3, 2009	57.89	58.01	56.28	57.32
4317	NYSE	FRT	Fri, Jul 31, 2009	56.88	57.33	56.23	57.05
4316	NYSE	FRT	Thu, Jul 30, 2009	55.93	58.28	55.93	57.48
4315	NYSE	FRT	Wed, Jul 29, 2009	55.46	55.92	54.79	55.43
4314	NYSE	FRT	Tue, Jul 28, 2009	55.32	56.04	55.01	55.93
4313	NYSE	FRT	Mon, Jul 27, 2009	55.18	55.77	54.42	55.67
4312	NYSE	FRT	Fri, Jul 24, 2009	54.21	55.28	53.48	55.23
4311	NYSE	FRT	Thu, Jul 23, 2009	52.75	55.06	52.65	54.77
4310	NYSE	FRT	Wed, Jul 22, 2009	52.00	53.49	51.59	52.95
4309	NYSE	FRT	Tue, Jul 21, 2009	53.34	53.35	51.48	52.51
4308	NYSE	FRT	Mon, Jul 20, 2009	51.41	52.77	51.29	52.49
4307	NYSE	FRT	Fri, Jul 17, 2009	53.42	53.46	50.38	51.07
4306	NYSE	FRT	Thu, Jul 16, 2009	51.84	54.03	50.38	53.74
4305	NYSE	FRT	Wed, Jul 15, 2009	51.10	53.03	50.83	52.68
4304	NYSE	FRT	Tue, Jul 14, 2009	50.05	50.96	49.34	50.77
4303	NYSE	FRT	Mon, Jul 13, 2009	48.71	50.16	48.33	50.04
4302	NYSE	FRT	Fri, Jul 10, 2009	47.98	48.86	46.80	48.53
4301	NYSE	FRT	Thu, Jul 9, 2009	49.64	49.67	48.11	48.24
4300	NYSE	FRT	Wed, Jul 8, 2009	49.53	49.99	48.01	49.16
4299	NYSE	FRT	Tue, Jul 7, 2009	51.52	51.63	49.17	49.35
4298	NYSE	FRT	Mon, Jul 6, 2009	49.66	51.73	49.26	51.63
4297	NYSE	FRT	Thu, Jul 2, 2009	51.44	51.90	49.43	49.43
4296	NYSE	FRT	Wed, Jul 1, 2009	51.82	52.65	51.73	52.23
4295	NYSE	FRT	Tue, Jun 30, 2009	51.61	52.03	51.04	51.52
4294	NYSE	FRT	Mon, Jun 29, 2009	51.47	51.79	50.53	51.43
4293	NYSE	FRT	Fri, Jun 26, 2009	50.21	51.90	50.06	51.60
4292	NYSE	FRT	Thu, Jun 25, 2009	49.65	50.21	48.91	50.18
4291	NYSE	FRT	Wed, Jun 24, 2009	49.61	50.29	49.29	49.84
4290	NYSE	FRT	Tue, Jun 23, 2009	49.30	50.36	49.00	49.37
4289	NYSE	FRT	Mon, Jun 22, 2009	51.36	51.84	49.02	49.17
4288	NYSE	FRT	Fri, Jun 19, 2009	52.42	52.92	51.96	52.81
4287	NYSE	FRT	Thu, Jun 18, 2009	52.14	52.83	51.62	52.13
4286	NYSE	FRT	Wed, Jun 17, 2009	52.65	53.48	51.68	52.25
4285	NYSE	FRT	Tue, Jun 16, 2009	53.33	53.90	51.71	52.50
4284	NYSE	FRT	Mon, Jun 15, 2009	55.64	55.64	52.54	53.07
4283	NYSE	FRT	Fri, Jun 12, 2009	54.16	56.13	53.96	55.98
4282	NYSE	FRT	Thu, Jun 11, 2009	54.15	55.05	53.37	53.51
4281	NYSE	FRT	Wed, Jun 10, 2009	56.24	56.24	53.25	54.00
4280	NYSE	FRT	Tue, Jun 9, 2009	55.12	55.91	54.46	55.16
4279	NYSE	FRT	Mon, Jun 8, 2009	54.53	55.79	54.19	54.99
4278	NYSE	FRT	Fri, Jun 5, 2009	55.27	55.83	54.28	54.99
4277	NYSE	FRT	Thu, Jun 4, 2009	54.90	55.87	54.31	54.97
4276	NYSE	FRT	Wed, Jun 3, 2009	53.76	54.96	53.23	54.74
4275	NYSE	FRT	Tue, Jun 2, 2009	54.29	54.67	52.90	53.94
4274	NYSE	FRT	Mon, Jun 1, 2009	53.46	56.74	53.21	54.37
4273	NYSE	FRT	Fri, May 29, 2009	51.84	52.80	50.37	52.65
4272	NYSE	FRT	Thu, May 28, 2009	52.27	52.45	49.76	51.75
4271	NYSE	FRT	Wed, May 27, 2009	52.85	52.99	50.53	50.96
4270	NYSE	FRT	Tue, May 26, 2009	49.70	53.00	49.11	52.63
4269	NYSE	FRT	Fri, May 22, 2009	51.30	51.81	49.73	49.98
4268	NYSE	FRT	Thu, May 21, 2009	50.09	51.80	49.87	51.07
4267	NYSE	FRT	Wed, May 20, 2009	52.08	52.69	50.55	50.79
4266	NYSE	FRT	Tue, May 19, 2009	53.23	53.65	51.27	51.33
4265	NYSE	FRT	Mon, May 18, 2009	50.96	54.02	50.96	53.75
4264	NYSE	FRT	Fri, May 15, 2009	52.10	52.48	49.69	50.57
4263	NYSE	FRT	Thu, May 14, 2009	50.78	53.00	50.00	52.31
4262	NYSE	FRT	Wed, May 13, 2009	53.63	53.64	50.66	50.96
4261	NYSE	FRT	Tue, May 12, 2009	54.96	55.90	52.52	54.37
4260	NYSE	FRT	Mon, May 11, 2009	57.00	57.13	54.38	54.58
4259	NYSE	FRT	Fri, May 8, 2009	54.89	58.40	54.16	58.02
4258	NYSE	FRT	Thu, May 7, 2009	58.02	58.05	52.84	53.80
4257	NYSE	FRT	Wed, May 6, 2009	56.03	58.10	55.04	57.42
4256	NYSE	FRT	Tue, May 5, 2009	56.47	56.75	54.86	55.79
4255	NYSE	FRT	Mon, May 4, 2009	53.79	56.95	53.02	56.57
4254	NYSE	FRT	Fri, May 1, 2009	54.90	54.94	52.33	52.87
4253	NYSE	FRT	Thu, Apr 30, 2009	56.82	58.40	54.87	55.20
4252	NYSE	FRT	Wed, Apr 29, 2009	54.35	57.28	53.91	56.33
4251	NYSE	FRT	Tue, Apr 28, 2009	52.91	55.87	52.68	54.02
4250	NYSE	FRT	Mon, Apr 27, 2009	55.70	56.67	52.33	54.08
4249	NYSE	FRT	Fri, Apr 24, 2009	53.85	57.76	52.91	56.37
4248	NYSE	FRT	Thu, Apr 23, 2009	52.10	54.20	50.93	53.95
4247	NYSE	FRT	Wed, Apr 22, 2009	52.59	55.35	51.05	51.76
4246	NYSE	FRT	Tue, Apr 21, 2009	50.80	54.17	48.29	53.69
4245	NYSE	FRT	Mon, Apr 20, 2009	57.97	57.97	51.25	51.55
4244	NYSE	FRT	Fri, Apr 17, 2009	58.90	60.41	57.48	59.28
4243	NYSE	FRT	Thu, Apr 16, 2009	55.64	61.03	53.19	59.22
4242	NYSE	FRT	Wed, Apr 15, 2009	50.88	55.84	50.25	55.71
4241	NYSE	FRT	Tue, Apr 14, 2009	55.68	56.52	51.04	51.22
4240	NYSE	FRT	Mon, Apr 13, 2009	55.82	58.18	54.67	57.23
4239	NYSE	FRT	Thu, Apr 9, 2009	49.58	57.38	49.58	57.09
4238	NYSE	FRT	Wed, Apr 8, 2009	47.65	49.07	47.05	48.66
4237	NYSE	FRT	Tue, Apr 7, 2009	50.43	50.89	46.96	47.00
4236	NYSE	FRT	Mon, Apr 6, 2009	50.13	52.64	49.33	51.74
4235	NYSE	FRT	Fri, Apr 3, 2009	48.81	51.31	46.70	50.81
4234	NYSE	FRT	Thu, Apr 2, 2009	47.11	49.27	45.73	48.81
4233	NYSE	FRT	Wed, Apr 1, 2009	44.86	46.10	44.67	45.51
4232	NYSE	FRT	Tue, Mar 31, 2009	43.37	46.75	42.65	46.00
4231	NYSE	FRT	Mon, Mar 30, 2009	42.13	43.32	41.68	42.56
4230	NYSE	FRT	Fri, Mar 27, 2009	43.76	45.03	43.24	43.72
4229	NYSE	FRT	Thu, Mar 26, 2009	45.11	45.74	43.24	45.28
4228	NYSE	FRT	Wed, Mar 25, 2009	44.29	45.56	41.05	44.55
4227	NYSE	FRT	Tue, Mar 24, 2009	45.97	47.47	43.39	43.70
4226	NYSE	FRT	Mon, Mar 23, 2009	43.40	47.54	43.09	47.49
4225	NYSE	FRT	Fri, Mar 20, 2009	44.26	44.49	41.33	41.62
4224	NYSE	FRT	Thu, Mar 19, 2009	47.16	47.50	44.87	45.31
4223	NYSE	FRT	Wed, Mar 18, 2009	44.03	46.99	43.10	46.43
4222	NYSE	FRT	Tue, Mar 17, 2009	43.02	45.24	41.88	45.12
4221	NYSE	FRT	Mon, Mar 16, 2009	47.29	47.42	43.15	43.20
4220	NYSE	FRT	Fri, Mar 13, 2009	47.79	47.82	45.30	46.80
4219	NYSE	FRT	Thu, Mar 12, 2009	43.62	47.82	42.89	47.41
4218	NYSE	FRT	Wed, Mar 11, 2009	44.88	44.98	41.95	43.69
4217	NYSE	FRT	Tue, Mar 10, 2009	41.42	44.94	40.65	44.69
4216	NYSE	FRT	Mon, Mar 9, 2009	39.21	40.43	38.87	40.20
4215	NYSE	FRT	Fri, Mar 6, 2009	40.49	40.49	36.92	39.90
4214	NYSE	FRT	Thu, Mar 5, 2009	39.14	42.44	38.77	39.44
4213	NYSE	FRT	Wed, Mar 4, 2009	40.99	41.76	38.89	40.54
4212	NYSE	FRT	Tue, Mar 3, 2009	39.79	40.55	37.55	39.67
4211	NYSE	FRT	Mon, Mar 2, 2009	40.30	41.12	38.38	38.82
4210	NYSE	FRT	Fri, Feb 27, 2009	41.20	42.78	40.80	41.13
4209	NYSE	FRT	Thu, Feb 26, 2009	44.84	45.35	41.73	42.20
4208	NYSE	FRT	Wed, Feb 25, 2009	44.44	45.78	41.63	44.03
4207	NYSE	FRT	Tue, Feb 24, 2009	42.54	45.39	41.76	44.80
4206	NYSE	FRT	Mon, Feb 23, 2009	45.81	46.21	42.10	42.37
4205	NYSE	FRT	Fri, Feb 20, 2009	40.55	45.83	40.39	45.61
4204	NYSE	FRT	Thu, Feb 19, 2009	43.10	46.41	41.72	42.18
4203	NYSE	FRT	Wed, Feb 18, 2009	43.73	45.17	41.08	42.57
4202	NYSE	FRT	Tue, Feb 17, 2009	45.31	45.95	42.65	43.48
4201	NYSE	FRT	Fri, Feb 13, 2009	48.47	48.84	46.15	46.19
4200	NYSE	FRT	Thu, Feb 12, 2009	48.00	49.51	45.80	48.69
4199	NYSE	FRT	Wed, Feb 11, 2009	49.30	50.33	47.38	49.46
4198	NYSE	FRT	Tue, Feb 10, 2009	52.25	52.81	48.60	48.83
4197	NYSE	FRT	Mon, Feb 9, 2009	51.47	53.41	50.45	53.31
4196	NYSE	FRT	Fri, Feb 6, 2009	48.94	52.19	48.62	51.93
4195	NYSE	FRT	Thu, Feb 5, 2009	49.67	50.64	47.35	48.71
4194	NYSE	FRT	Wed, Feb 4, 2009	50.92	52.60	50.15	50.49
4193	NYSE	FRT	Tue, Feb 3, 2009	50.92	51.83	49.70	50.92
4192	NYSE	FRT	Mon, Feb 2, 2009	49.25	51.32	47.77	51.11
4191	NYSE	FRT	Fri, Jan 30, 2009	53.25	54.37	49.79	50.63
4190	NYSE	FRT	Thu, Jan 29, 2009	54.80	55.80	52.27	52.85
4189	NYSE	FRT	Wed, Jan 28, 2009	53.54	56.64	52.50	56.22
4188	NYSE	FRT	Tue, Jan 27, 2009	49.82	51.69	49.80	51.51
4187	NYSE	FRT	Mon, Jan 26, 2009	49.84	51.67	48.83	49.71
4186	NYSE	FRT	Fri, Jan 23, 2009	46.31	50.44	46.14	49.92
4185	NYSE	FRT	Thu, Jan 22, 2009	49.71	51.14	47.75	48.55
4184	NYSE	FRT	Wed, Jan 21, 2009	49.37	51.07	46.60	51.07
4183	NYSE	FRT	Tue, Jan 20, 2009	52.11	52.13	47.74	48.40
4182	NYSE	FRT	Fri, Jan 16, 2009	52.49	53.12	48.99	52.83
4181	NYSE	FRT	Thu, Jan 15, 2009	50.00	52.29	47.77	50.52
4180	NYSE	FRT	Wed, Jan 14, 2009	52.64	53.42	51.69	52.07
4179	NYSE	FRT	Tue, Jan 13, 2009	52.46	54.56	52.16	54.12
4178	NYSE	FRT	Mon, Jan 12, 2009	56.49	56.49	51.34	52.45
4177	NYSE	FRT	Fri, Jan 9, 2009	59.46	59.46	56.29	56.41
4176	NYSE	FRT	Thu, Jan 8, 2009	58.41	60.10	57.70	59.52
4175	NYSE	FRT	Wed, Jan 7, 2009	59.68	60.87	58.15	58.45
4174	NYSE	FRT	Tue, Jan 6, 2009	57.27	60.92	56.58	60.31
4173	NYSE	FRT	Mon, Jan 5, 2009	59.14	60.47	57.52	57.87
4172	NYSE	FRT	Fri, Jan 2, 2009	62.37	62.65	59.17	59.42
4171	NYSE	FRT	Wed, Dec 31, 2008	59.56	63.32	58.96	62.08
4170	NYSE	FRT	Tue, Dec 30, 2008	56.46	59.62	56.46	59.24
4169	NYSE	FRT	Mon, Dec 29, 2008	60.95	61.24	56.46	57.53
4168	NYSE	FRT	Fri, Dec 26, 2008	60.99	61.74	59.44	61.55
4167	NYSE	FRT	Wed, Dec 24, 2008	60.76	61.34	59.24	60.64
4166	NYSE	FRT	Tue, Dec 23, 2008	59.74	61.82	57.69	60.80
4165	NYSE	FRT	Mon, Dec 22, 2008	62.14	62.27	57.72	60.49
4164	NYSE	FRT	Fri, Dec 19, 2008	61.78	63.15	59.74	61.98
4163	NYSE	FRT	Thu, Dec 18, 2008	65.50	68.00	59.83	60.87
4162	NYSE	FRT	Wed, Dec 17, 2008	65.25	70.00	63.86	65.90
4161	NYSE	FRT	Tue, Dec 16, 2008	58.74	66.57	58.13	66.57
4160	NYSE	FRT	Mon, Dec 15, 2008	58.84	60.00	55.18	57.76
4159	NYSE	FRT	Fri, Dec 12, 2008	53.75	59.29	51.48	58.70
4158	NYSE	FRT	Thu, Dec 11, 2008	61.54	62.81	53.26	54.45
4157	NYSE	FRT	Wed, Dec 10, 2008	58.05	63.47	57.92	63.10
4156	NYSE	FRT	Tue, Dec 9, 2008	63.33	64.17	56.64	57.28
4155	NYSE	FRT	Mon, Dec 8, 2008	59.67	64.76	57.50	63.93
4154	NYSE	FRT	Fri, Dec 5, 2008	51.74	57.84	50.73	57.23
4153	NYSE	FRT	Thu, Dec 4, 2008	52.19	57.14	51.07	52.44
4152	NYSE	FRT	Wed, Dec 3, 2008	48.16	53.77	47.49	52.82
4151	NYSE	FRT	Tue, Dec 2, 2008	45.52	51.19	45.47	50.56
4150	NYSE	FRT	Mon, Dec 1, 2008	56.11	56.71	44.48	44.87
4149	NYSE	FRT	Fri, Nov 28, 2008	57.20	58.68	55.21	57.84
4148	NYSE	FRT	Wed, Nov 26, 2008	53.98	57.92	53.61	57.13
4147	NYSE	FRT	Tue, Nov 25, 2008	57.35	59.38	52.30	55.74
4146	NYSE	FRT	Mon, Nov 24, 2008	50.35	57.16	50.20	56.09
4145	NYSE	FRT	Fri, Nov 21, 2008	49.17	50.93	44.00	49.06
4144	NYSE	FRT	Thu, Nov 20, 2008	45.06	50.98	43.46	46.15
4143	NYSE	FRT	Wed, Nov 19, 2008	50.95	51.15	44.42	45.37
4142	NYSE	FRT	Tue, Nov 18, 2008	50.18	52.37	48.02	51.00
4141	NYSE	FRT	Mon, Nov 17, 2008	51.05	52.73	48.52	50.19
4140	NYSE	FRT	Fri, Nov 14, 2008	57.48	58.48	50.99	51.16
4139	NYSE	FRT	Thu, Nov 13, 2008	54.26	57.95	49.85	57.95
4138	NYSE	FRT	Wed, Nov 12, 2008	55.24	55.85	52.73	53.48
4137	NYSE	FRT	Tue, Nov 11, 2008	54.81	58.21	54.08	55.92
4136	NYSE	FRT	Mon, Nov 10, 2008	62.33	64.01	54.92	56.19
4135	NYSE	FRT	Fri, Nov 7, 2008	58.78	63.17	56.89	63.09
4134	NYSE	FRT	Thu, Nov 6, 2008	57.63	59.73	56.40	58.40
4133	NYSE	FRT	Wed, Nov 5, 2008	61.73	63.79	59.04	59.62
4132	NYSE	FRT	Tue, Nov 4, 2008	57.93	64.89	57.93	63.55
4131	NYSE	FRT	Mon, Nov 3, 2008	60.83	61.86	58.20	58.69
4130	NYSE	FRT	Fri, Oct 31, 2008	56.86	61.28	56.42	61.27
4129	NYSE	FRT	Thu, Oct 30, 2008	52.60	57.13	52.60	56.93
4128	NYSE	FRT	Wed, Oct 29, 2008	55.07	58.27	49.15	52.50
4127	NYSE	FRT	Tue, Oct 28, 2008	46.94	57.12	45.75	55.84
4126	NYSE	FRT	Mon, Oct 27, 2008	48.93	51.41	45.78	45.90
4125	NYSE	FRT	Fri, Oct 24, 2008	50.00	52.11	47.55	49.22
4124	NYSE	FRT	Thu, Oct 23, 2008	56.03	56.79	49.97	53.29
4123	NYSE	FRT	Wed, Oct 22, 2008	57.27	59.44	53.84	56.02
4122	NYSE	FRT	Tue, Oct 21, 2008	60.49	61.75	58.31	58.72
4121	NYSE	FRT	Mon, Oct 20, 2008	62.40	62.52	58.59	61.10
4120	NYSE	FRT	Fri, Oct 17, 2008	63.10	65.09	59.07	61.99
4119	NYSE	FRT	Thu, Oct 16, 2008	61.01	64.60	57.70	63.75
4118	NYSE	FRT	Wed, Oct 15, 2008	69.20	69.20	58.15	60.26
4117	NYSE	FRT	Tue, Oct 14, 2008	75.50	78.57	62.65	69.75
4116	NYSE	FRT	Mon, Oct 13, 2008	73.20	74.92	67.46	73.65
4115	NYSE	FRT	Fri, Oct 10, 2008	60.11	72.25	59.12	72.25
4114	NYSE	FRT	Thu, Oct 9, 2008	67.60	69.37	59.76	61.20
4113	NYSE	FRT	Wed, Oct 8, 2008	65.31	70.17	64.68	66.79
4112	NYSE	FRT	Tue, Oct 7, 2008	71.50	73.00	65.55	66.32
4111	NYSE	FRT	Mon, Oct 6, 2008	71.59	71.98	65.84	70.83
4110	NYSE	FRT	Fri, Oct 3, 2008	78.27	80.84	71.70	72.85
4109	NYSE	FRT	Thu, Oct 2, 2008	84.29	84.29	78.70	79.65
4108	NYSE	FRT	Wed, Oct 1, 2008	84.75	84.96	82.56	84.56
4107	NYSE	FRT	Tue, Sep 30, 2008	81.99	85.95	79.86	85.60
4106	NYSE	FRT	Mon, Sep 29, 2008	84.10	84.90	78.24	80.51
4105	NYSE	FRT	Fri, Sep 26, 2008	82.12	85.44	80.72	85.23
4104	NYSE	FRT	Thu, Sep 25, 2008	81.75	84.32	81.05	83.20
4103	NYSE	FRT	Wed, Sep 24, 2008	84.99	85.00	81.42	82.05
4102	NYSE	FRT	Tue, Sep 23, 2008	85.01	86.28	83.49	84.10
4101	NYSE	FRT	Mon, Sep 22, 2008	87.49	87.92	84.50	84.85
4100	NYSE	FRT	Fri, Sep 19, 2008	85.32	95.00	77.30	88.37
4099	NYSE	FRT	Thu, Sep 18, 2008	78.41	84.75	75.73	84.75
4098	NYSE	FRT	Wed, Sep 17, 2008	77.63	78.16	74.76	75.74
4097	NYSE	FRT	Tue, Sep 16, 2008	74.99	77.92	73.00	77.65
4096	NYSE	FRT	Mon, Sep 15, 2008	77.13	79.50	74.95	74.95
4095	NYSE	FRT	Fri, Sep 12, 2008	78.41	80.40	78.13	80.23
4094	NYSE	FRT	Thu, Sep 11, 2008	77.50	79.24	76.46	79.08
4093	NYSE	FRT	Wed, Sep 10, 2008	77.67	79.06	76.72	78.68
4092	NYSE	FRT	Tue, Sep 9, 2008	79.61	80.18	76.79	77.21
4091	NYSE	FRT	Mon, Sep 8, 2008	77.76	79.96	77.53	79.96
4090	NYSE	FRT	Fri, Sep 5, 2008	74.51	76.20	73.23	75.88
4089	NYSE	FRT	Thu, Sep 4, 2008	77.99	78.54	75.46	75.46
4088	NYSE	FRT	Wed, Sep 3, 2008	77.35	78.59	76.42	78.59
4087	NYSE	FRT	Tue, Sep 2, 2008	77.61	79.23	75.54	77.27
4086	NYSE	FRT	Fri, Aug 29, 2008	75.90	77.00	74.56	75.88
4085	NYSE	FRT	Thu, Aug 28, 2008	74.00	76.41	73.63	76.13
4084	NYSE	FRT	Wed, Aug 27, 2008	73.00	74.29	71.97	73.59
4083	NYSE	FRT	Tue, Aug 26, 2008	72.25	73.20	71.18	72.87
4082	NYSE	FRT	Mon, Aug 25, 2008	74.29	74.75	72.11	72.12
4081	NYSE	FRT	Fri, Aug 22, 2008	71.87	73.56	71.86	73.12
4080	NYSE	FRT	Thu, Aug 21, 2008	71.01	72.00	70.73	71.29
4079	NYSE	FRT	Wed, Aug 20, 2008	72.60	73.33	71.27	72.44
4078	NYSE	FRT	Tue, Aug 19, 2008	73.81	73.81	71.85	72.20
4077	NYSE	FRT	Mon, Aug 18, 2008	76.50	76.92	73.86	74.25
4076	NYSE	FRT	Fri, Aug 15, 2008	76.02	77.23	75.48	76.23
4075	NYSE	FRT	Thu, Aug 14, 2008	72.28	75.79	72.28	75.56
4074	NYSE	FRT	Wed, Aug 13, 2008	73.86	74.12	72.28	73.59
4073	NYSE	FRT	Tue, Aug 12, 2008	76.47	76.72	72.87	73.86
4072	NYSE	FRT	Mon, Aug 11, 2008	75.96	77.54	75.27	76.98
4071	NYSE	FRT	Fri, Aug 8, 2008	73.22	76.90	72.80	76.22
4070	NYSE	FRT	Thu, Aug 7, 2008	74.71	75.75	73.09	73.89
4069	NYSE	FRT	Wed, Aug 6, 2008	74.95	76.32	74.54	75.69
4068	NYSE	FRT	Tue, Aug 5, 2008	72.68	75.78	71.54	75.26
4067	NYSE	FRT	Mon, Aug 4, 2008	72.33	72.87	71.24	71.44
4066	NYSE	FRT	Fri, Aug 1, 2008	72.69	73.15	70.12	72.92
4065	NYSE	FRT	Thu, Jul 31, 2008	71.00	73.22	70.60	72.61
4064	NYSE	FRT	Wed, Jul 30, 2008	73.92	74.25	70.09	72.28
4063	NYSE	FRT	Tue, Jul 29, 2008	69.50	73.49	68.92	73.42
4062	NYSE	FRT	Mon, Jul 28, 2008	70.18	71.77	68.38	68.90
4061	NYSE	FRT	Fri, Jul 25, 2008	70.69	71.67	69.60	70.35
4060	NYSE	FRT	Thu, Jul 24, 2008	73.73	74.01	69.10	69.63
4059	NYSE	FRT	Wed, Jul 23, 2008	71.36	74.99	70.32	74.18
4058	NYSE	FRT	Tue, Jul 22, 2008	70.79	73.67	69.94	73.67
4057	NYSE	FRT	Mon, Jul 21, 2008	70.80	71.77	70.25	71.35
4056	NYSE	FRT	Fri, Jul 18, 2008	70.38	70.90	69.19	70.64
4055	NYSE	FRT	Thu, Jul 17, 2008	67.62	70.50	66.95	70.25
4054	NYSE	FRT	Wed, Jul 16, 2008	64.09	68.12	61.87	67.62
4053	NYSE	FRT	Tue, Jul 15, 2008	64.30	65.42	62.49	63.86
4052	NYSE	FRT	Mon, Jul 14, 2008	68.10	68.85	64.20	64.50
4051	NYSE	FRT	Fri, Jul 11, 2008	65.01	68.09	64.09	66.44
4050	NYSE	FRT	Thu, Jul 10, 2008	64.75	67.35	64.06	66.46
4049	NYSE	FRT	Wed, Jul 9, 2008	70.26	70.82	64.37	64.69
4048	NYSE	FRT	Tue, Jul 8, 2008	66.00	71.77	65.45	70.40
4047	NYSE	FRT	Mon, Jul 7, 2008	67.34	67.75	65.61	66.25
4046	NYSE	FRT	Thu, Jul 3, 2008	68.02	68.37	66.49	66.83
4045	NYSE	FRT	Wed, Jul 2, 2008	69.35	70.09	67.99	67.99
4044	NYSE	FRT	Tue, Jul 1, 2008	68.43	69.65	67.42	69.63
4043	NYSE	FRT	Mon, Jun 30, 2008	68.71	71.20	68.25	69.00
4042	NYSE	FRT	Fri, Jun 27, 2008	69.82	70.37	69.02	69.31
4041	NYSE	FRT	Thu, Jun 26, 2008	71.61	72.05	69.53	69.82
4040	NYSE	FRT	Wed, Jun 25, 2008	71.67	74.02	71.67	72.43
4039	NYSE	FRT	Tue, Jun 24, 2008	70.89	71.93	69.79	71.24
4038	NYSE	FRT	Mon, Jun 23, 2008	72.39	72.76	70.98	71.08
4037	NYSE	FRT	Fri, Jun 20, 2008	72.87	73.53	71.80	72.18
4036	NYSE	FRT	Thu, Jun 19, 2008	73.05	74.34	72.40	74.20
4035	NYSE	FRT	Wed, Jun 18, 2008	73.18	73.85	72.30	72.92
4034	NYSE	FRT	Tue, Jun 17, 2008	77.53	77.55	73.68	73.93
4033	NYSE	FRT	Mon, Jun 16, 2008	76.58	77.63	76.26	76.75
4032	NYSE	FRT	Fri, Jun 13, 2008	76.43	76.90	75.07	76.62
4031	NYSE	FRT	Thu, Jun 12, 2008	77.75	78.30	75.33	76.27
4030	NYSE	FRT	Wed, Jun 11, 2008	77.50	77.87	76.18	77.00
4029	NYSE	FRT	Tue, Jun 10, 2008	77.45	78.58	76.26	77.86
4028	NYSE	FRT	Mon, Jun 9, 2008	79.61	80.00	77.70	77.82
4027	NYSE	FRT	Fri, Jun 6, 2008	80.93	81.37	79.10	79.35
4026	NYSE	FRT	Thu, Jun 5, 2008	79.92	82.24	79.89	82.12
4025	NYSE	FRT	Wed, Jun 4, 2008	79.26	80.66	79.26	79.85
4024	NYSE	FRT	Tue, Jun 3, 2008	79.60	79.97	79.04	79.65
4023	NYSE	FRT	Mon, Jun 2, 2008	80.22	80.54	78.86	79.13
4022	NYSE	FRT	Fri, May 30, 2008	80.70	81.41	80.30	80.62
4021	NYSE	FRT	Thu, May 29, 2008	81.01	81.53	80.42	80.88
4020	NYSE	FRT	Wed, May 28, 2008	80.40	81.84	80.40	81.00
4019	NYSE	FRT	Tue, May 27, 2008	79.28	80.67	78.80	80.00
4018	NYSE	FRT	Fri, May 23, 2008	80.03	80.65	79.21	79.70
4017	NYSE	FRT	Thu, May 22, 2008	81.71	81.81	80.09	80.45
4016	NYSE	FRT	Wed, May 21, 2008	83.72	84.13	81.23	81.71
4015	NYSE	FRT	Tue, May 20, 2008	84.01	84.44	83.24	83.42
4014	NYSE	FRT	Mon, May 19, 2008	84.30	84.75	83.54	84.35
4013	NYSE	FRT	Fri, May 16, 2008	83.78	84.74	83.47	84.10
4012	NYSE	FRT	Thu, May 15, 2008	83.83	84.49	83.06	84.46
4011	NYSE	FRT	Wed, May 14, 2008	83.08	83.99	82.67	83.73
4010	NYSE	FRT	Tue, May 13, 2008	82.46	83.06	82.11	82.91
4009	NYSE	FRT	Mon, May 12, 2008	80.14	82.61	79.99	82.60
4008	NYSE	FRT	Fri, May 9, 2008	79.10	81.70	78.57	79.75
4007	NYSE	FRT	Thu, May 8, 2008	79.70	80.97	78.00	79.83
4006	NYSE	FRT	Wed, May 7, 2008	84.35	84.49	81.78	82.06
4005	NYSE	FRT	Tue, May 6, 2008	83.53	84.46	83.37	84.10
4004	NYSE	FRT	Mon, May 5, 2008	82.41	84.55	82.41	83.99
4003	NYSE	FRT	Fri, May 2, 2008	84.48	85.00	83.03	83.40
4002	NYSE	FRT	Thu, May 1, 2008	82.36	83.75	81.92	83.40
4001	NYSE	FRT	Wed, Apr 30, 2008	82.32	83.91	81.92	82.15
4000	NYSE	FRT	Tue, Apr 29, 2008	83.16	83.26	81.85	82.29
3999	NYSE	FRT	Mon, Apr 28, 2008	83.80	84.45	83.19	83.54
3998	NYSE	FRT	Fri, Apr 25, 2008	82.49	83.81	81.88	83.81
3997	NYSE	FRT	Thu, Apr 24, 2008	80.21	82.20	79.89	82.20
3996	NYSE	FRT	Wed, Apr 23, 2008	80.06	80.60	79.32	80.02
3995	NYSE	FRT	Tue, Apr 22, 2008	80.21	80.81	79.25	79.63
3994	NYSE	FRT	Mon, Apr 21, 2008	81.00	81.45	79.95	80.59
3993	NYSE	FRT	Fri, Apr 18, 2008	81.95	84.52	81.27	81.50
3992	NYSE	FRT	Thu, Apr 17, 2008	79.97	81.42	79.51	81.15
3991	NYSE	FRT	Wed, Apr 16, 2008	78.70	80.60	78.27	80.54
3990	NYSE	FRT	Tue, Apr 15, 2008	78.10	78.52	76.73	77.74
3989	NYSE	FRT	Mon, Apr 14, 2008	77.80	79.18	77.17	77.31
3988	NYSE	FRT	Fri, Apr 11, 2008	78.60	80.06	77.51	77.90
3987	NYSE	FRT	Thu, Apr 10, 2008	78.50	79.89	77.90	79.33
3986	NYSE	FRT	Wed, Apr 9, 2008	80.67	81.00	78.55	78.55
3985	NYSE	FRT	Tue, Apr 8, 2008	81.27	81.99	80.64	81.01
3984	NYSE	FRT	Mon, Apr 7, 2008	82.50	82.95	81.01	81.69
3983	NYSE	FRT	Fri, Apr 4, 2008	82.60	82.90	81.42	81.66
3982	NYSE	FRT	Thu, Apr 3, 2008	80.30	82.83	79.79	82.80
3981	NYSE	FRT	Wed, Apr 2, 2008	81.04	81.68	79.54	80.89
3980	NYSE	FRT	Tue, Apr 1, 2008	79.00	81.63	78.44	81.59
3979	NYSE	FRT	Mon, Mar 31, 2008	77.72	80.00	77.13	77.95
3978	NYSE	FRT	Fri, Mar 28, 2008	77.95	79.49	77.32	77.48
3977	NYSE	FRT	Thu, Mar 27, 2008	79.26	80.00	77.97	78.00
3976	NYSE	FRT	Wed, Mar 26, 2008	82.54	82.84	79.70	80.19
3975	NYSE	FRT	Tue, Mar 25, 2008	81.20	82.57	80.05	82.57
3974	NYSE	FRT	Mon, Mar 24, 2008	79.36	81.24	79.03	80.87
3973	NYSE	FRT	Thu, Mar 20, 2008	76.56	79.40	75.77	79.21
3972	NYSE	FRT	Wed, Mar 19, 2008	77.87	79.30	76.74	77.06
3971	NYSE	FRT	Tue, Mar 18, 2008	74.40	77.84	74.09	77.84
3970	NYSE	FRT	Mon, Mar 17, 2008	69.26	73.70	69.26	73.20
3969	NYSE	FRT	Fri, Mar 14, 2008	72.38	73.65	70.00	72.54
3968	NYSE	FRT	Thu, Mar 13, 2008	70.50	72.84	69.02	72.57
3967	NYSE	FRT	Wed, Mar 12, 2008	72.91	73.70	71.54	71.67
3966	NYSE	FRT	Tue, Mar 11, 2008	71.26	72.93	69.80	72.92
3965	NYSE	FRT	Mon, Mar 10, 2008	69.25	70.13	68.66	69.35
3964	NYSE	FRT	Fri, Mar 7, 2008	67.00	69.43	65.99	69.02
3963	NYSE	FRT	Thu, Mar 6, 2008	70.19	70.20	67.26	67.36
3962	NYSE	FRT	Wed, Mar 5, 2008	70.07	71.04	69.70	70.44
3961	NYSE	FRT	Tue, Mar 4, 2008	71.10	71.63	69.75	70.00
3960	NYSE	FRT	Mon, Mar 3, 2008	71.90	72.15	70.03	71.52
3959	NYSE	FRT	Fri, Feb 29, 2008	71.30	72.19	70.97	71.68
3958	NYSE	FRT	Thu, Feb 28, 2008	73.45	73.47	71.72	72.21
3957	NYSE	FRT	Wed, Feb 27, 2008	74.69	75.58	73.60	74.14
3956	NYSE	FRT	Tue, Feb 26, 2008	74.65	76.00	73.99	75.02
3955	NYSE	FRT	Mon, Feb 25, 2008	73.53	75.07	72.33	75.07
3954	NYSE	FRT	Fri, Feb 22, 2008	72.31	73.55	71.30	73.55
3953	NYSE	FRT	Thu, Feb 21, 2008	74.14	74.40	72.40	72.44
3952	NYSE	FRT	Wed, Feb 20, 2008	71.34	73.93	70.98	73.93
3951	NYSE	FRT	Tue, Feb 19, 2008	73.20	73.86	71.51	71.95
3950	NYSE	FRT	Fri, Feb 15, 2008	71.74	72.49	70.89	72.49
3949	NYSE	FRT	Thu, Feb 14, 2008	72.33	72.96	71.45	72.10
3948	NYSE	FRT	Wed, Feb 13, 2008	72.99	73.90	70.88	72.84
3947	NYSE	FRT	Tue, Feb 12, 2008	70.55	72.37	70.11	72.32
3946	NYSE	FRT	Mon, Feb 11, 2008	73.07	73.21	69.82	70.20
3945	NYSE	FRT	Fri, Feb 8, 2008	74.50	74.92	72.02	73.03
3944	NYSE	FRT	Thu, Feb 7, 2008	72.37	75.17	71.11	74.81
3943	NYSE	FRT	Wed, Feb 6, 2008	74.84	74.84	72.41	72.47
3942	NYSE	FRT	Tue, Feb 5, 2008	76.49	77.56	74.84	74.84
3941	NYSE	FRT	Mon, Feb 4, 2008	77.78	78.23	76.05	77.52
3940	NYSE	FRT	Fri, Feb 1, 2008	73.86	77.78	73.03	77.78
3939	NYSE	FRT	Thu, Jan 31, 2008	69.72	74.75	69.72	73.85
3938	NYSE	FRT	Wed, Jan 30, 2008	69.94	72.59	69.75	70.22
3937	NYSE	FRT	Tue, Jan 29, 2008	73.16	73.57	70.25	70.39
3936	NYSE	FRT	Mon, Jan 28, 2008	70.36	72.81	69.33	72.81
3935	NYSE	FRT	Fri, Jan 25, 2008	72.06	74.93	69.48	70.30
3934	NYSE	FRT	Thu, Jan 24, 2008	69.79	72.42	69.42	71.41
3933	NYSE	FRT	Wed, Jan 23, 2008	63.91	71.32	63.91	69.44
3932	NYSE	FRT	Tue, Jan 22, 2008	62.01	67.50	61.60	65.74
3931	NYSE	FRT	Fri, Jan 18, 2008	66.58	66.91	63.32	64.48
3930	NYSE	FRT	Thu, Jan 17, 2008	66.96	68.03	66.20	66.36
3929	NYSE	FRT	Wed, Jan 16, 2008	66.03	68.77	66.03	66.81
3928	NYSE	FRT	Tue, Jan 15, 2008	68.90	69.49	65.63	66.78
3927	NYSE	FRT	Mon, Jan 14, 2008	71.25	71.98	67.58	70.10
3926	NYSE	FRT	Fri, Jan 11, 2008	70.71	71.86	69.34	71.00
3925	NYSE	FRT	Thu, Jan 10, 2008	72.24	73.15	69.94	71.45
3924	NYSE	FRT	Wed, Jan 9, 2008	73.41	73.42	67.76	72.19
3923	NYSE	FRT	Tue, Jan 8, 2008	76.00	77.90	73.56	73.62
3922	NYSE	FRT	Mon, Jan 7, 2008	75.29	76.56	73.75	75.46
3921	NYSE	FRT	Fri, Jan 4, 2008	78.00	78.61	74.86	74.99
3920	NYSE	FRT	Thu, Jan 3, 2008	81.83	82.99	78.72	78.87
3919	NYSE	FRT	Wed, Jan 2, 2008	82.10	83.41	81.04	81.90
3918	NYSE	FRT	Mon, Dec 31, 2007	80.85	83.18	80.30	82.15
3917	NYSE	FRT	Fri, Dec 28, 2007	82.53	82.70	80.67	81.15
3916	NYSE	FRT	Thu, Dec 27, 2007	82.67	84.03	82.41	83.14
3915	NYSE	FRT	Wed, Dec 26, 2007	84.18	85.09	82.94	83.63
3914	NYSE	FRT	Mon, Dec 24, 2007	83.30	84.78	82.88	84.72
3913	NYSE	FRT	Fri, Dec 21, 2007	82.28	83.36	81.80	83.36
3912	NYSE	FRT	Thu, Dec 20, 2007	81.98	83.42	80.05	81.25
3911	NYSE	FRT	Wed, Dec 19, 2007	79.10	82.74	78.65	82.14
3910	NYSE	FRT	Tue, Dec 18, 2007	79.96	80.58	77.79	79.68
3909	NYSE	FRT	Mon, Dec 17, 2007	81.37	81.81	78.41	78.58
3908	NYSE	FRT	Fri, Dec 14, 2007	82.75	84.18	80.98	81.08
3907	NYSE	FRT	Thu, Dec 13, 2007	84.61	84.95	82.70	83.85
3906	NYSE	FRT	Wed, Dec 12, 2007	84.51	85.25	81.41	82.31
3905	NYSE	FRT	Tue, Dec 11, 2007	87.77	88.52	82.85	82.85
3904	NYSE	FRT	Mon, Dec 10, 2007	88.28	88.99	87.39	88.31
3903	NYSE	FRT	Fri, Dec 7, 2007	87.65	88.41	86.54	88.00
3902	NYSE	FRT	Thu, Dec 6, 2007	84.14	87.14	83.96	87.14
3901	NYSE	FRT	Wed, Dec 5, 2007	82.37	84.84	82.37	84.40
3900	NYSE	FRT	Tue, Dec 4, 2007	81.90	82.29	80.48	81.37
3899	NYSE	FRT	Mon, Dec 3, 2007	83.03	83.19	81.71	82.50
3898	NYSE	FRT	Fri, Nov 30, 2007	83.48	84.47	82.07	83.19
3897	NYSE	FRT	Thu, Nov 29, 2007	81.75	82.25	80.90	81.34
3896	NYSE	FRT	Wed, Nov 28, 2007	81.62	84.23	81.21	81.82
3895	NYSE	FRT	Tue, Nov 27, 2007	79.40	82.49	79.29	81.62
3894	NYSE	FRT	Mon, Nov 26, 2007	82.21	82.61	79.08	79.08
3893	NYSE	FRT	Fri, Nov 23, 2007	82.42	83.14	81.39	82.61
3892	NYSE	FRT	Wed, Nov 21, 2007	80.50	81.29	77.97	80.94
3891	NYSE	FRT	Tue, Nov 20, 2007	81.46	82.72	77.50	79.07
3890	NYSE	FRT	Mon, Nov 19, 2007	81.75	82.26	80.94	80.94
3889	NYSE	FRT	Fri, Nov 16, 2007	84.12	84.12	81.44	82.50
3888	NYSE	FRT	Thu, Nov 15, 2007	83.16	83.73	81.76	83.37
3887	NYSE	FRT	Wed, Nov 14, 2007	85.20	85.84	83.24	83.41
3886	NYSE	FRT	Tue, Nov 13, 2007	83.55	85.05	83.31	85.05
3885	NYSE	FRT	Mon, Nov 12, 2007	83.53	84.71	82.98	83.12
3884	NYSE	FRT	Fri, Nov 9, 2007	83.65	84.00	82.82	83.48
3883	NYSE	FRT	Thu, Nov 8, 2007	83.45	84.70	82.10	84.30
3882	NYSE	FRT	Wed, Nov 7, 2007	84.36	84.36	82.72	82.93
3881	NYSE	FRT	Tue, Nov 6, 2007	84.10	84.43	82.90	84.43
3880	NYSE	FRT	Mon, Nov 5, 2007	82.44	83.82	81.61	83.29
3879	NYSE	FRT	Fri, Nov 2, 2007	85.32	85.56	82.35	83.16
3878	NYSE	FRT	Thu, Nov 1, 2007	87.00	87.38	83.72	84.55
3877	NYSE	FRT	Wed, Oct 31, 2007	88.04	88.84	85.61	88.22
3876	NYSE	FRT	Tue, Oct 30, 2007	87.72	88.48	87.32	87.90
3875	NYSE	FRT	Mon, Oct 29, 2007	88.15	88.98	87.21	87.72
3874	NYSE	FRT	Fri, Oct 26, 2007	88.13	88.82	86.65	88.15
3873	NYSE	FRT	Thu, Oct 25, 2007	86.93	87.47	85.40	87.13
3872	NYSE	FRT	Wed, Oct 24, 2007	85.40	86.45	83.32	86.23
3871	NYSE	FRT	Tue, Oct 23, 2007	85.54	86.55	84.66	85.99
3870	NYSE	FRT	Mon, Oct 22, 2007	83.86	85.76	82.44	85.00
3869	NYSE	FRT	Fri, Oct 19, 2007	87.41	87.55	84.09	84.09
3868	NYSE	FRT	Thu, Oct 18, 2007	86.00	88.75	84.99	87.74
3867	NYSE	FRT	Wed, Oct 17, 2007	87.89	88.00	84.84	86.63
3866	NYSE	FRT	Tue, Oct 16, 2007	88.80	88.80	86.63	87.14
3865	NYSE	FRT	Mon, Oct 15, 2007	91.40	91.94	88.38	88.63
3864	NYSE	FRT	Fri, Oct 12, 2007	91.83	91.83	90.56	90.90
3863	NYSE	FRT	Thu, Oct 11, 2007	93.50	93.50	91.12	91.23
3862	NYSE	FRT	Wed, Oct 10, 2007	93.40	94.39	92.53	92.95
3861	NYSE	FRT	Tue, Oct 9, 2007	94.55	94.55	91.81	93.40
3860	NYSE	FRT	Mon, Oct 8, 2007	94.24	94.49	93.23	93.83
3859	NYSE	FRT	Fri, Oct 5, 2007	93.54	95.36	93.29	95.19
3858	NYSE	FRT	Thu, Oct 4, 2007	93.70	93.98	92.25	93.68
3857	NYSE	FRT	Wed, Oct 3, 2007	92.69	93.28	91.93	92.77
3856	NYSE	FRT	Tue, Oct 2, 2007	91.00	92.99	90.75	92.94
3855	NYSE	FRT	Mon, Oct 1, 2007	88.60	90.90	88.28	90.90
3854	NYSE	FRT	Fri, Sep 28, 2007	88.61	88.92	87.22	88.60
3853	NYSE	FRT	Thu, Sep 27, 2007	87.90	88.71	87.52	88.48
3852	NYSE	FRT	Wed, Sep 26, 2007	87.19	87.88	86.57	87.55
3851	NYSE	FRT	Tue, Sep 25, 2007	86.72	87.25	85.30	86.71
3850	NYSE	FRT	Mon, Sep 24, 2007	86.92	89.07	86.92	88.92
3849	NYSE	FRT	Fri, Sep 21, 2007	86.66	87.59	86.40	86.91
3848	NYSE	FRT	Thu, Sep 20, 2007	88.00	88.25	86.00	86.40
3847	NYSE	FRT	Wed, Sep 19, 2007	87.03	88.99	87.03	88.54
3846	NYSE	FRT	Tue, Sep 18, 2007	85.25	87.99	84.69	87.07
3845	NYSE	FRT	Mon, Sep 17, 2007	84.91	85.38	83.84	84.76
3844	NYSE	FRT	Fri, Sep 14, 2007	84.19	85.74	83.90	85.70
3843	NYSE	FRT	Thu, Sep 13, 2007	83.50	85.27	83.23	84.82
3842	NYSE	FRT	Wed, Sep 12, 2007	82.25	83.50	81.87	82.90
3841	NYSE	FRT	Tue, Sep 11, 2007	81.61	83.05	81.53	82.54
3840	NYSE	FRT	Mon, Sep 10, 2007	82.67	83.40	80.66	81.63
3839	NYSE	FRT	Fri, Sep 7, 2007	83.95	84.36	81.95	82.54
3838	NYSE	FRT	Thu, Sep 6, 2007	84.82	85.22	83.75	84.35
3837	NYSE	FRT	Wed, Sep 5, 2007	84.43	85.07	83.48	84.62
3836	NYSE	FRT	Tue, Sep 4, 2007	84.46	86.52	83.50	85.48
3835	NYSE	FRT	Fri, Aug 31, 2007	82.56	85.14	82.55	84.07
3834	NYSE	FRT	Thu, Aug 30, 2007	79.74	81.90	79.70	81.66
3833	NYSE	FRT	Wed, Aug 29, 2007	79.64	80.43	78.22	80.11
3832	NYSE	FRT	Tue, Aug 28, 2007	80.00	81.00	78.73	78.91
3831	NYSE	FRT	Mon, Aug 27, 2007	81.86	82.00	79.86	79.95
3830	NYSE	FRT	Fri, Aug 24, 2007	81.35	82.63	80.89	81.90
3829	NYSE	FRT	Thu, Aug 23, 2007	82.90	83.97	81.36	81.88
3828	NYSE	FRT	Wed, Aug 22, 2007	83.00	83.92	81.83	82.36
3827	NYSE	FRT	Tue, Aug 21, 2007	80.08	82.41	79.89	82.17
3826	NYSE	FRT	Mon, Aug 20, 2007	78.58	81.44	77.05	80.30
3825	NYSE	FRT	Fri, Aug 17, 2007	77.17	81.31	77.17	78.66
3824	NYSE	FRT	Thu, Aug 16, 2007	73.55	77.56	73.43	77.17
3823	NYSE	FRT	Wed, Aug 15, 2007	74.87	78.62	74.36	74.83
3822	NYSE	FRT	Tue, Aug 14, 2007	76.50	76.84	74.08	75.24
3821	NYSE	FRT	Mon, Aug 13, 2007	78.50	78.87	75.87	76.50
3820	NYSE	FRT	Fri, Aug 10, 2007	80.13	80.13	77.36	77.83
3819	NYSE	FRT	Thu, Aug 9, 2007	72.77	83.11	72.77	80.89
3818	NYSE	FRT	Wed, Aug 8, 2007	80.50	83.98	80.25	82.23
3817	NYSE	FRT	Tue, Aug 7, 2007	78.22	80.74	77.50	80.50
3816	NYSE	FRT	Mon, Aug 6, 2007	75.67	79.42	75.42	78.34
3815	NYSE	FRT	Fri, Aug 3, 2007	77.58	77.99	75.71	76.84
3814	NYSE	FRT	Thu, Aug 2, 2007	74.34	77.91	74.25	77.04
3813	NYSE	FRT	Wed, Aug 1, 2007	70.13	76.37	70.13	75.50
3812	NYSE	FRT	Tue, Jul 31, 2007	75.72	77.34	74.85	75.14
3811	NYSE	FRT	Mon, Jul 30, 2007	73.70	75.34	73.12	74.72
3810	NYSE	FRT	Fri, Jul 27, 2007	74.77	77.28	73.37	73.82
3809	NYSE	FRT	Thu, Jul 26, 2007	76.06	76.81	74.75	76.66
3808	NYSE	FRT	Wed, Jul 25, 2007	78.02	78.33	75.49	77.10
3807	NYSE	FRT	Tue, Jul 24, 2007	79.63	80.66	76.89	77.24
3806	NYSE	FRT	Mon, Jul 23, 2007	80.65	80.68	79.37	79.65
3805	NYSE	FRT	Fri, Jul 20, 2007	82.50	82.99	79.64	80.51
3804	NYSE	FRT	Thu, Jul 19, 2007	82.82	84.25	81.92	82.37
3803	NYSE	FRT	Wed, Jul 18, 2007	82.00	82.86	81.10	82.82
3802	NYSE	FRT	Tue, Jul 17, 2007	82.60	83.32	82.32	82.72
3801	NYSE	FRT	Mon, Jul 16, 2007	83.30	83.99	82.27	82.54
3800	NYSE	FRT	Fri, Jul 13, 2007	83.05	85.04	82.89	83.65
3799	NYSE	FRT	Thu, Jul 12, 2007	76.78	82.50	76.31	82.19
3798	NYSE	FRT	Wed, Jul 11, 2007	75.95	76.84	74.75	76.59
3797	NYSE	FRT	Tue, Jul 10, 2007	77.90	77.96	76.30	76.55
3796	NYSE	FRT	Mon, Jul 9, 2007	79.48	79.95	78.72	78.74
3795	NYSE	FRT	Fri, Jul 6, 2007	81.19	81.19	79.31	80.02
3794	NYSE	FRT	Thu, Jul 5, 2007	79.42	82.77	79.42	80.49
3793	NYSE	FRT	Tue, Jul 3, 2007	80.58	81.61	78.79	79.06
3792	NYSE	FRT	Mon, Jul 2, 2007	78.16	80.71	77.63	79.78
3791	NYSE	FRT	Fri, Jun 29, 2007	77.50	78.68	76.01	77.26
3790	NYSE	FRT	Thu, Jun 28, 2007	76.50	77.97	75.95	77.05
3789	NYSE	FRT	Wed, Jun 27, 2007	75.15	76.64	74.36	76.60
3788	NYSE	FRT	Tue, Jun 26, 2007	76.14	76.14	74.96	75.27
3787	NYSE	FRT	Mon, Jun 25, 2007	76.80	76.88	75.24	75.87
3786	NYSE	FRT	Fri, Jun 22, 2007	76.24	77.09	76.07	76.84
3785	NYSE	FRT	Thu, Jun 21, 2007	77.13	77.49	75.80	76.70
3784	NYSE	FRT	Wed, Jun 20, 2007	79.18	79.22	77.54	77.54
3783	NYSE	FRT	Tue, Jun 19, 2007	79.92	80.02	78.63	79.94
3782	NYSE	FRT	Mon, Jun 18, 2007	82.21	83.10	80.35	80.42
3781	NYSE	FRT	Fri, Jun 15, 2007	83.62	84.12	82.75	82.85
3780	NYSE	FRT	Thu, Jun 14, 2007	84.25	84.90	82.41	82.76
3779	NYSE	FRT	Wed, Jun 13, 2007	83.23	84.61	82.79	84.29
3778	NYSE	FRT	Tue, Jun 12, 2007	83.95	84.00	82.33	82.53
3777	NYSE	FRT	Mon, Jun 11, 2007	84.91	84.92	83.70	84.20
3776	NYSE	FRT	Fri, Jun 8, 2007	83.66	85.34	82.33	85.34
3775	NYSE	FRT	Thu, Jun 7, 2007	85.76	85.80	82.99	83.30
3774	NYSE	FRT	Wed, Jun 6, 2007	85.87	87.15	85.40	86.45
3773	NYSE	FRT	Tue, Jun 5, 2007	88.61	88.78	86.52	86.58
3772	NYSE	FRT	Mon, Jun 4, 2007	88.14	89.71	87.95	88.74
3771	NYSE	FRT	Fri, Jun 1, 2007	88.75	89.52	88.50	89.06
3770	NYSE	FRT	Thu, May 31, 2007	88.56	89.01	86.72	88.62
3769	NYSE	FRT	Wed, May 30, 2007	86.07	88.78	85.97	88.49
3768	NYSE	FRT	Tue, May 29, 2007	84.79	86.49	84.79	86.07
3767	NYSE	FRT	Fri, May 25, 2007	84.04	84.70	83.23	83.62
3766	NYSE	FRT	Thu, May 24, 2007	84.14	84.45	82.04	82.77
3765	NYSE	FRT	Wed, May 23, 2007	86.28	86.99	84.34	84.52
3764	NYSE	FRT	Tue, May 22, 2007	84.54	86.56	84.22	85.75
3763	NYSE	FRT	Mon, May 21, 2007	83.60	85.86	83.60	84.54
3762	NYSE	FRT	Fri, May 18, 2007	84.85	84.85	83.25	83.60
3761	NYSE	FRT	Thu, May 17, 2007	86.02	86.02	84.12	84.85
3760	NYSE	FRT	Wed, May 16, 2007	87.18	87.34	85.49	86.07
3759	NYSE	FRT	Tue, May 15, 2007	88.70	88.99	86.86	87.18
3758	NYSE	FRT	Mon, May 14, 2007	90.00	90.50	88.75	88.93
3757	NYSE	FRT	Fri, May 11, 2007	89.47	90.16	89.08	89.62
3756	NYSE	FRT	Thu, May 10, 2007	90.00	90.43	88.85	89.22
3755	NYSE	FRT	Wed, May 9, 2007	88.96	90.79	88.85	90.35
3754	NYSE	FRT	Tue, May 8, 2007	89.45	89.70	88.75	88.76
3753	NYSE	FRT	Mon, May 7, 2007	90.39	90.87	89.78	89.91
3752	NYSE	FRT	Fri, May 4, 2007	91.07	91.10	89.97	90.14
3751	NYSE	FRT	Thu, May 3, 2007	90.53	91.41	90.27	90.87
3750	NYSE	FRT	Wed, May 2, 2007	89.92	90.83	88.86	90.53
3749	NYSE	FRT	Tue, May 1, 2007	90.30	90.34	87.76	90.32
3748	NYSE	FRT	Mon, Apr 30, 2007	91.58	92.13	90.05	90.17
3747	NYSE	FRT	Fri, Apr 27, 2007	90.70	91.83	90.51	91.57
3746	NYSE	FRT	Thu, Apr 26, 2007	91.42	91.90	90.76	91.01
3745	NYSE	FRT	Wed, Apr 25, 2007	92.35	92.50	90.58	91.37
3744	NYSE	FRT	Tue, Apr 24, 2007	92.69	93.01	91.09	91.85
3743	NYSE	FRT	Mon, Apr 23, 2007	91.20	92.90	91.10	92.59
3742	NYSE	FRT	Fri, Apr 20, 2007	90.64	91.27	90.64	91.27
3741	NYSE	FRT	Thu, Apr 19, 2007	90.35	90.65	89.83	90.33
3740	NYSE	FRT	Wed, Apr 18, 2007	91.50	91.83	90.89	91.27
3739	NYSE	FRT	Tue, Apr 17, 2007	91.05	91.98	90.21	91.80
3738	NYSE	FRT	Mon, Apr 16, 2007	91.40	92.79	90.47	90.60
3737	NYSE	FRT	Fri, Apr 13, 2007	89.99	91.09	89.75	90.91
3736	NYSE	FRT	Thu, Apr 12, 2007	88.59	90.33	88.59	89.92
3735	NYSE	FRT	Wed, Apr 11, 2007	90.30	92.04	90.12	90.48
3734	NYSE	FRT	Tue, Apr 10, 2007	91.81	92.82	91.53	92.19
3733	NYSE	FRT	Mon, Apr 9, 2007	91.22	91.93	90.93	91.81
3732	NYSE	FRT	Thu, Apr 5, 2007	91.14	91.74	91.01	91.22
3731	NYSE	FRT	Wed, Apr 4, 2007	92.15	92.35	90.71	91.39
3730	NYSE	FRT	Tue, Apr 3, 2007	92.40	93.34	92.26	92.45
3729	NYSE	FRT	Mon, Apr 2, 2007	90.72	92.08	90.57	92.05
3728	NYSE	FRT	Fri, Mar 30, 2007	88.50	90.68	88.24	90.62
3727	NYSE	FRT	Thu, Mar 29, 2007	88.54	89.10	87.61	87.83
3726	NYSE	FRT	Wed, Mar 28, 2007	87.42	88.89	86.73	88.05
3725	NYSE	FRT	Tue, Mar 27, 2007	89.29	89.32	88.02	88.42
3724	NYSE	FRT	Mon, Mar 26, 2007	91.49	91.50	89.25	89.43
3723	NYSE	FRT	Fri, Mar 23, 2007	90.91	92.32	90.79	91.24
3722	NYSE	FRT	Thu, Mar 22, 2007	90.90	91.70	90.57	91.16
3721	NYSE	FRT	Wed, Mar 21, 2007	88.84	91.42	88.81	91.15
3720	NYSE	FRT	Tue, Mar 20, 2007	89.52	90.54	89.13	89.84
3719	NYSE	FRT	Mon, Mar 19, 2007	89.50	90.29	88.81	90.07
3718	NYSE	FRT	Fri, Mar 16, 2007	89.90	90.21	88.66	88.95
3717	NYSE	FRT	Thu, Mar 15, 2007	89.35	91.00	89.31	89.95
3716	NYSE	FRT	Wed, Mar 14, 2007	89.15	89.57	86.77	89.35
3715	NYSE	FRT	Tue, Mar 13, 2007	91.00	91.73	88.74	88.90
3714	NYSE	FRT	Mon, Mar 12, 2007	91.28	92.14	90.45	91.69
3713	NYSE	FRT	Fri, Mar 9, 2007	90.70	92.04	90.12	91.49
3712	NYSE	FRT	Thu, Mar 8, 2007	89.60	90.97	89.41	90.28
3711	NYSE	FRT	Wed, Mar 7, 2007	89.55	89.89	87.75	88.18
3710	NYSE	FRT	Tue, Mar 6, 2007	88.00	90.20	88.00	89.49
3709	NYSE	FRT	Mon, Mar 5, 2007	89.40	89.55	86.80	86.94
3708	NYSE	FRT	Fri, Mar 2, 2007	90.95	91.41	89.67	89.95
3707	NYSE	FRT	Thu, Mar 1, 2007	90.13	92.00	87.03	90.01
3706	NYSE	FRT	Wed, Feb 28, 2007	90.10	91.00	89.35	90.49
3705	NYSE	FRT	Tue, Feb 27, 2007	91.23	91.23	86.70	89.55
3704	NYSE	FRT	Mon, Feb 26, 2007	90.80	92.50	89.87	91.63
3703	NYSE	FRT	Fri, Feb 23, 2007	93.40	93.40	91.51	91.84
3702	NYSE	FRT	Thu, Feb 22, 2007	93.74	93.85	92.38	93.30
3701	NYSE	FRT	Wed, Feb 21, 2007	93.57	93.90	92.78	93.77
3700	NYSE	FRT	Tue, Feb 20, 2007	92.03	94.42	91.88	94.00
3699	NYSE	FRT	Fri, Feb 16, 2007	93.65	93.94	92.42	93.27
3698	NYSE	FRT	Thu, Feb 15, 2007	91.60	94.40	91.60	94.00
3697	NYSE	FRT	Wed, Feb 14, 2007	92.00	94.96	91.55	92.70
3696	NYSE	FRT	Tue, Feb 13, 2007	92.55	94.60	89.04	93.92
3695	NYSE	FRT	Mon, Feb 12, 2007	94.57	94.65	91.70	92.30
3694	NYSE	FRT	Fri, Feb 9, 2007	96.00	96.69	92.33	94.97
3693	NYSE	FRT	Thu, Feb 8, 2007	96.75	97.73	95.14	95.84
3692	NYSE	FRT	Wed, Feb 7, 2007	95.12	98.92	94.88	97.12
3691	NYSE	FRT	Tue, Feb 6, 2007	94.00	96.62	93.83	96.62
3690	NYSE	FRT	Mon, Feb 5, 2007	94.32	94.79	93.06	93.58
3689	NYSE	FRT	Fri, Feb 2, 2007	94.67	95.00	93.49	94.49
3688	NYSE	FRT	Thu, Feb 1, 2007	93.40	94.53	93.05	94.46
3687	NYSE	FRT	Wed, Jan 31, 2007	91.85	94.18	91.85	93.42
3686	NYSE	FRT	Tue, Jan 30, 2007	92.50	93.24	91.80	93.05
3685	NYSE	FRT	Mon, Jan 29, 2007	91.90	92.44	90.58	90.81
3684	NYSE	FRT	Fri, Jan 26, 2007	91.05	91.92	90.30	91.92
3683	NYSE	FRT	Thu, Jan 25, 2007	89.80	91.96	89.69	91.00
3682	NYSE	FRT	Wed, Jan 24, 2007	88.83	89.32	88.48	89.30
3681	NYSE	FRT	Tue, Jan 23, 2007	88.35	89.79	87.96	88.85
3680	NYSE	FRT	Mon, Jan 22, 2007	88.68	88.92	87.97	88.19
3679	NYSE	FRT	Fri, Jan 19, 2007	87.33	88.68	86.44	88.68
3678	NYSE	FRT	Thu, Jan 18, 2007	87.49	87.70	86.41	87.23
3677	NYSE	FRT	Wed, Jan 17, 2007	87.37	87.84	86.34	87.24
3676	NYSE	FRT	Tue, Jan 16, 2007	85.70	87.66	85.70	87.48
3675	NYSE	FRT	Fri, Jan 12, 2007	85.53	86.08	85.33	85.78
3674	NYSE	FRT	Thu, Jan 11, 2007	84.83	86.53	84.61	85.65
3673	NYSE	FRT	Wed, Jan 10, 2007	83.70	85.00	82.96	84.73
3672	NYSE	FRT	Tue, Jan 9, 2007	82.00	84.04	81.93	83.80
3671	NYSE	FRT	Mon, Jan 8, 2007	81.50	82.05	80.82	81.93
3670	NYSE	FRT	Fri, Jan 5, 2007	83.42	83.50	81.84	82.03
3669	NYSE	FRT	Thu, Jan 4, 2007	84.25	84.29	83.10	83.42
3668	NYSE	FRT	Wed, Jan 3, 2007	85.46	86.12	83.76	84.46
3667	NYSE	FRT	Fri, Dec 29, 2006	84.46	85.77	84.25	85.00
3666	NYSE	FRT	Thu, Dec 28, 2006	83.35	84.76	83.06	84.21
3665	NYSE	FRT	Wed, Dec 27, 2006	82.31	83.92	82.31	83.85
3664	NYSE	FRT	Tue, Dec 26, 2006	81.50	82.71	81.29	82.36
3663	NYSE	FRT	Fri, Dec 22, 2006	81.90	82.15	81.00	81.30
3662	NYSE	FRT	Thu, Dec 21, 2006	82.08	82.98	81.50	81.57
3661	NYSE	FRT	Wed, Dec 20, 2006	81.90	82.42	81.47	82.10
3660	NYSE	FRT	Tue, Dec 19, 2006	82.15	82.15	80.35	81.75
3659	NYSE	FRT	Mon, Dec 18, 2006	84.00	84.00	82.15	82.52
3658	NYSE	FRT	Fri, Dec 15, 2006	84.50	84.50	83.32	84.04
3657	NYSE	FRT	Thu, Dec 14, 2006	83.70	84.54	83.47	83.70
3656	NYSE	FRT	Wed, Dec 13, 2006	84.52	84.73	83.12	83.90
3655	NYSE	FRT	Tue, Dec 12, 2006	84.85	85.00	84.01	84.27
3654	NYSE	FRT	Mon, Dec 11, 2006	85.00	85.24	84.01	84.76
3653	NYSE	FRT	Fri, Dec 8, 2006	85.51	85.59	84.61	85.15
3652	NYSE	FRT	Thu, Dec 7, 2006	86.34	86.63	85.41	85.71
3651	NYSE	FRT	Wed, Dec 6, 2006	86.25	86.40	85.34	86.10
3650	NYSE	FRT	Tue, Dec 5, 2006	87.00	87.11	86.23	86.58
3649	NYSE	FRT	Mon, Dec 4, 2006	85.26	87.19	85.26	87.15
3648	NYSE	FRT	Fri, Dec 1, 2006	85.18	86.00	85.07	85.35
3647	NYSE	FRT	Thu, Nov 30, 2006	84.90	85.86	84.10	85.18
3646	NYSE	FRT	Wed, Nov 29, 2006	82.45	84.24	82.11	84.16
3645	NYSE	FRT	Tue, Nov 28, 2006	82.40	82.50	81.70	82.28
3644	NYSE	FRT	Mon, Nov 27, 2006	83.55	84.19	82.22	82.40
3643	NYSE	FRT	Fri, Nov 24, 2006	83.30	84.50	83.24	84.48
3642	NYSE	FRT	Wed, Nov 22, 2006	82.75	83.65	82.69	83.44
3641	NYSE	FRT	Tue, Nov 21, 2006	81.65	82.85	81.58	82.75
3640	NYSE	FRT	Mon, Nov 20, 2006	78.85	82.10	78.85	81.52
3639	NYSE	FRT	Fri, Nov 17, 2006	78.45	78.55	78.15	78.38
3638	NYSE	FRT	Thu, Nov 16, 2006	78.40	78.78	78.01	78.50
3637	NYSE	FRT	Wed, Nov 15, 2006	78.50	79.01	78.16	78.49
3636	NYSE	FRT	Tue, Nov 14, 2006	77.95	78.73	77.71	78.70
3635	NYSE	FRT	Mon, Nov 13, 2006	78.10	78.35	77.27	77.63
3634	NYSE	FRT	Fri, Nov 10, 2006	77.60	78.30	77.60	78.30
3633	NYSE	FRT	Thu, Nov 9, 2006	77.15	78.15	76.52	77.67
3632	NYSE	FRT	Wed, Nov 8, 2006	76.84	77.40	76.35	77.00
3631	NYSE	FRT	Tue, Nov 7, 2006	77.90	78.14	77.20	77.20
3630	NYSE	FRT	Mon, Nov 6, 2006	78.50	78.55	77.20	78.13
3629	NYSE	FRT	Fri, Nov 3, 2006	79.00	79.38	77.73	78.34
3628	NYSE	FRT	Thu, Nov 2, 2006	80.00	80.00	77.90	79.15
3627	NYSE	FRT	Wed, Nov 1, 2006	79.60	80.43	79.49	80.14
3626	NYSE	FRT	Tue, Oct 31, 2006	79.85	80.19	79.57	80.15
3625	NYSE	FRT	Mon, Oct 30, 2006	78.30	79.83	78.13	79.52
3624	NYSE	FRT	Fri, Oct 27, 2006	78.15	78.73	78.01	78.50
3623	NYSE	FRT	Thu, Oct 26, 2006	78.09	78.59	77.87	78.59
3622	NYSE	FRT	Wed, Oct 25, 2006	77.25	78.09	77.15	78.09
3621	NYSE	FRT	Tue, Oct 24, 2006	77.43	77.54	77.05	77.38
3620	NYSE	FRT	Mon, Oct 23, 2006	76.75	77.53	76.46	77.47
3619	NYSE	FRT	Fri, Oct 20, 2006	76.90	76.93	76.10	76.84
3618	NYSE	FRT	Thu, Oct 19, 2006	77.24	77.41	76.75	77.05
3617	NYSE	FRT	Wed, Oct 18, 2006	77.15	77.24	76.90	77.24
3616	NYSE	FRT	Tue, Oct 17, 2006	76.95	77.18	76.78	76.95
3615	NYSE	FRT	Mon, Oct 16, 2006	76.85	77.15	76.76	77.15
3614	NYSE	FRT	Fri, Oct 13, 2006	76.40	77.55	76.40	77.06
3613	NYSE	FRT	Thu, Oct 12, 2006	76.10	76.56	75.72	76.56
3612	NYSE	FRT	Wed, Oct 11, 2006	76.01	76.56	75.35	75.94
3611	NYSE	FRT	Tue, Oct 10, 2006	75.80	76.45	75.30	76.16
3610	NYSE	FRT	Mon, Oct 9, 2006	74.83	75.90	74.25	75.90
3609	NYSE	FRT	Fri, Oct 6, 2006	75.17	75.17	74.23	74.75
3608	NYSE	FRT	Thu, Oct 5, 2006	75.49	75.49	74.77	75.39
3607	NYSE	FRT	Wed, Oct 4, 2006	74.15	75.33	74.11	75.33
3606	NYSE	FRT	Tue, Oct 3, 2006	73.44	74.55	73.43	74.23
3605	NYSE	FRT	Mon, Oct 2, 2006	74.30	74.30	73.16	73.47
3604	NYSE	FRT	Fri, Sep 29, 2006	74.75	74.85	74.19	74.30
3603	NYSE	FRT	Thu, Sep 28, 2006	75.35	75.35	74.54	74.87
3602	NYSE	FRT	Wed, Sep 27, 2006	73.60	75.38	73.60	75.38
3601	NYSE	FRT	Tue, Sep 26, 2006	74.00	74.25	73.28	73.72
3600	NYSE	FRT	Mon, Sep 25, 2006	74.34	74.34	73.30	74.15
3599	NYSE	FRT	Fri, Sep 22, 2006	73.25	74.36	72.85	74.36
3598	NYSE	FRT	Thu, Sep 21, 2006	73.95	74.10	72.97	73.48
3597	NYSE	FRT	Wed, Sep 20, 2006	74.80	74.80	73.91	74.06
3596	NYSE	FRT	Tue, Sep 19, 2006	74.45	75.00	74.26	75.00
3595	NYSE	FRT	Mon, Sep 18, 2006	74.90	75.05	74.33	74.48
3594	NYSE	FRT	Fri, Sep 15, 2006	74.75	75.15	74.34	75.06
3593	NYSE	FRT	Thu, Sep 14, 2006	74.70	74.88	74.51	74.60
3592	NYSE	FRT	Wed, Sep 13, 2006	75.55	76.62	75.35	76.42
3591	NYSE	FRT	Tue, Sep 12, 2006	74.64	75.75	74.19	75.70
3590	NYSE	FRT	Mon, Sep 11, 2006	73.90	74.73	73.70	74.69
3589	NYSE	FRT	Fri, Sep 8, 2006	73.70	74.64	73.28	74.45
3588	NYSE	FRT	Thu, Sep 7, 2006	74.35	74.50	73.49	73.61
3587	NYSE	FRT	Wed, Sep 6, 2006	74.30	74.81	74.06	74.57
3586	NYSE	FRT	Tue, Sep 5, 2006	73.84	74.62	73.82	74.47
3585	NYSE	FRT	Fri, Sep 1, 2006	74.25	74.35	73.69	73.85
3584	NYSE	FRT	Thu, Aug 31, 2006	74.03	74.34	73.84	74.07
3583	NYSE	FRT	Wed, Aug 30, 2006	73.26	74.03	72.77	74.03
3582	NYSE	FRT	Tue, Aug 29, 2006	73.08	73.42	72.74	73.26
3581	NYSE	FRT	Mon, Aug 28, 2006	72.20	73.46	72.01	73.28
3580	NYSE	FRT	Fri, Aug 25, 2006	72.59	72.93	72.41	72.45
3579	NYSE	FRT	Thu, Aug 24, 2006	72.08	72.69	71.91	72.69
3578	NYSE	FRT	Wed, Aug 23, 2006	72.75	72.88	71.62	72.15
3577	NYSE	FRT	Tue, Aug 22, 2006	72.85	72.97	72.35	72.81
3576	NYSE	FRT	Mon, Aug 21, 2006	71.70	72.60	71.70	72.60
3575	NYSE	FRT	Fri, Aug 18, 2006	71.96	72.18	71.61	72.18
3574	NYSE	FRT	Thu, Aug 17, 2006	72.21	72.43	71.88	71.96
3573	NYSE	FRT	Wed, Aug 16, 2006	72.45	72.80	72.14	72.25
3572	NYSE	FRT	Tue, Aug 15, 2006	72.75	72.85	72.09	72.34
3571	NYSE	FRT	Mon, Aug 14, 2006	71.00	72.65	70.93	72.03
3570	NYSE	FRT	Fri, Aug 11, 2006	71.99	71.99	70.76	70.97
3569	NYSE	FRT	Thu, Aug 10, 2006	71.80	71.92	71.13	71.84
3568	NYSE	FRT	Wed, Aug 9, 2006	72.55	72.79	71.65	71.96
3567	NYSE	FRT	Tue, Aug 8, 2006	73.15	73.30	71.90	72.30
3566	NYSE	FRT	Mon, Aug 7, 2006	73.38	73.84	72.73	73.38
3565	NYSE	FRT	Fri, Aug 4, 2006	72.50	74.05	72.50	73.60
3564	NYSE	FRT	Thu, Aug 3, 2006	71.20	72.24	71.20	72.24
3563	NYSE	FRT	Wed, Aug 2, 2006	72.15	72.25	71.73	72.00
3562	NYSE	FRT	Tue, Aug 1, 2006	72.42	72.54	71.36	71.95
3561	NYSE	FRT	Mon, Jul 31, 2006	71.95	72.71	71.86	72.55
3560	NYSE	FRT	Fri, Jul 28, 2006	71.70	72.26	71.44	72.15
3559	NYSE	FRT	Thu, Jul 27, 2006	71.15	72.11	71.02	71.40
3558	NYSE	FRT	Wed, Jul 26, 2006	71.20	71.55	70.77	71.38
3557	NYSE	FRT	Tue, Jul 25, 2006	71.05	71.59	70.73	71.26
3556	NYSE	FRT	Mon, Jul 24, 2006	69.40	71.09	69.02	71.09
3555	NYSE	FRT	Fri, Jul 21, 2006	71.44	71.44	69.30	69.37
3554	NYSE	FRT	Thu, Jul 20, 2006	72.21	72.21	71.36	71.36
3553	NYSE	FRT	Wed, Jul 19, 2006	71.05	72.21	71.05	72.21
3552	NYSE	FRT	Tue, Jul 18, 2006	70.08	71.25	69.82	71.25
3551	NYSE	FRT	Mon, Jul 17, 2006	70.36	70.92	69.75	70.10
3550	NYSE	FRT	Fri, Jul 14, 2006	72.38	72.54	70.40	70.61
3549	NYSE	FRT	Thu, Jul 13, 2006	73.10	73.70	72.01	72.34
3548	NYSE	FRT	Wed, Jul 12, 2006	72.10	72.56	71.30	72.56
3547	NYSE	FRT	Tue, Jul 11, 2006	72.12	72.35	71.46	72.04
3546	NYSE	FRT	Mon, Jul 10, 2006	71.64	72.31	71.63	72.26
3545	NYSE	FRT	Fri, Jul 7, 2006	71.33	72.12	71.25	71.44
3544	NYSE	FRT	Thu, Jul 6, 2006	71.38	71.82	70.83	71.47
3543	NYSE	FRT	Wed, Jul 5, 2006	70.99	71.69	70.21	71.39
3542	NYSE	FRT	Mon, Jul 3, 2006	70.00	71.29	69.83	71.24
3541	NYSE	FRT	Fri, Jun 30, 2006	68.35	70.27	68.13	70.00
3540	NYSE	FRT	Thu, Jun 29, 2006	67.65	68.68	67.51	68.50
3539	NYSE	FRT	Wed, Jun 28, 2006	67.03	68.17	66.87	67.35
3538	NYSE	FRT	Tue, Jun 27, 2006	67.18	67.50	66.79	67.00
3537	NYSE	FRT	Mon, Jun 26, 2006	66.40	67.28	66.33	67.25
3536	NYSE	FRT	Fri, Jun 23, 2006	66.40	66.53	66.05	66.15
3535	NYSE	FRT	Thu, Jun 22, 2006	67.26	67.44	66.51	66.51
3534	NYSE	FRT	Wed, Jun 21, 2006	66.70	67.61	66.57	67.51
3533	NYSE	FRT	Tue, Jun 20, 2006	67.96	68.25	67.46	67.79
3532	NYSE	FRT	Mon, Jun 19, 2006	68.90	69.13	67.63	67.97
3531	NYSE	FRT	Fri, Jun 16, 2006	68.59	68.89	68.13	68.73
3530	NYSE	FRT	Thu, Jun 15, 2006	66.95	68.60	66.95	68.60
3529	NYSE	FRT	Wed, Jun 14, 2006	67.62	67.90	66.24	66.74
3528	NYSE	FRT	Tue, Jun 13, 2006	69.00	69.30	67.48	67.61
3527	NYSE	FRT	Mon, Jun 12, 2006	70.45	70.45	68.56	68.85
3526	NYSE	FRT	Fri, Jun 9, 2006	69.47	70.60	69.47	70.30
3525	NYSE	FRT	Thu, Jun 8, 2006	69.41	69.89	68.93	69.67
3524	NYSE	FRT	Wed, Jun 7, 2006	69.08	70.09	68.80	69.48
3523	NYSE	FRT	Tue, Jun 6, 2006	69.99	69.99	68.61	69.02
3522	NYSE	FRT	Mon, Jun 5, 2006	70.30	71.46	69.88	69.99
3521	NYSE	FRT	Fri, Jun 2, 2006	69.90	70.95	69.47	70.40
3520	NYSE	FRT	Thu, Jun 1, 2006	68.48	69.36	68.30	69.36
3519	NYSE	FRT	Wed, May 31, 2006	68.25	68.72	67.71	68.38
3518	NYSE	FRT	Tue, May 30, 2006	67.95	68.65	67.95	68.23
3517	NYSE	FRT	Fri, May 26, 2006	68.00	68.65	67.84	68.15
3516	NYSE	FRT	Thu, May 25, 2006	65.40	67.61	65.06	67.53
3515	NYSE	FRT	Wed, May 24, 2006	64.85	65.67	64.34	65.13
3514	NYSE	FRT	Tue, May 23, 2006	65.25	65.69	64.54	64.72
3513	NYSE	FRT	Mon, May 22, 2006	65.32	65.32	64.00	64.82
3512	NYSE	FRT	Fri, May 19, 2006	65.80	66.35	64.48	65.58
3511	NYSE	FRT	Thu, May 18, 2006	66.90	67.15	65.53	65.70
3510	NYSE	FRT	Wed, May 17, 2006	67.20	67.85	66.52	66.65
3509	NYSE	FRT	Tue, May 16, 2006	68.35	68.67	67.63	67.78
3508	NYSE	FRT	Mon, May 15, 2006	66.90	68.52	66.42	68.52
3507	NYSE	FRT	Fri, May 12, 2006	67.35	67.35	66.41	66.90
3506	NYSE	FRT	Thu, May 11, 2006	68.80	69.80	67.63	67.64
3505	NYSE	FRT	Wed, May 10, 2006	67.73	69.38	67.54	68.80
3504	NYSE	FRT	Tue, May 9, 2006	67.90	68.36	67.07	67.88
3503	NYSE	FRT	Mon, May 8, 2006	67.80	68.65	67.72	67.90
3502	NYSE	FRT	Fri, May 5, 2006	67.85	69.31	67.76	68.00
3501	NYSE	FRT	Thu, May 4, 2006	66.03	67.90	66.03	67.37
3500	NYSE	FRT	Wed, May 3, 2006	66.00	66.35	65.31	65.88
3499	NYSE	FRT	Tue, May 2, 2006	67.15	67.15	66.02	66.30
3498	NYSE	FRT	Mon, May 1, 2006	68.15	68.39	67.13	67.32
3497	NYSE	FRT	Fri, Apr 28, 2006	68.40	68.80	67.00	68.23
3496	NYSE	FRT	Thu, Apr 27, 2006	67.30	68.78	67.30	68.55
3495	NYSE	FRT	Wed, Apr 26, 2006	68.50	68.64	67.70	67.70
3494	NYSE	FRT	Tue, Apr 25, 2006	68.64	69.35	67.79	68.05
3493	NYSE	FRT	Mon, Apr 24, 2006	69.96	70.20	68.68	68.68
3492	NYSE	FRT	Fri, Apr 21, 2006	70.25	70.69	69.89	70.20
3491	NYSE	FRT	Thu, Apr 20, 2006	70.10	70.26	69.36	70.25
3490	NYSE	FRT	Wed, Apr 19, 2006	69.55	70.59	69.16	70.25
3489	NYSE	FRT	Tue, Apr 18, 2006	67.10	69.86	66.90	69.57
3488	NYSE	FRT	Mon, Apr 17, 2006	66.95	67.10	66.22	66.46
3487	NYSE	FRT	Thu, Apr 13, 2006	67.44	67.46	66.20	66.95
3486	NYSE	FRT	Wed, Apr 12, 2006	67.90	68.31	67.61	67.69
3485	NYSE	FRT	Tue, Apr 11, 2006	68.55	68.86	67.33	67.70
3484	NYSE	FRT	Mon, Apr 10, 2006	69.60	69.87	68.55	68.55
3483	NYSE	FRT	Fri, Apr 7, 2006	71.00	71.45	69.55	69.81
3482	NYSE	FRT	Thu, Apr 6, 2006	71.71	72.15	71.17	71.17
3481	NYSE	FRT	Wed, Apr 5, 2006	71.75	72.29	71.65	71.91
3480	NYSE	FRT	Tue, Apr 4, 2006	72.20	72.20	71.26	71.70
3479	NYSE	FRT	Mon, Apr 3, 2006	73.50	75.10	71.91	72.43
3478	NYSE	FRT	Fri, Mar 31, 2006	75.00	75.65	74.44	75.20
3477	NYSE	FRT	Thu, Mar 30, 2006	75.38	75.65	74.83	75.15
3476	NYSE	FRT	Wed, Mar 29, 2006	73.27	75.55	73.27	75.38
3475	NYSE	FRT	Tue, Mar 28, 2006	71.65	73.02	71.65	73.02
3474	NYSE	FRT	Mon, Mar 27, 2006	72.24	72.70	71.25	71.58
3473	NYSE	FRT	Fri, Mar 24, 2006	72.40	72.70	72.05	72.25
3472	NYSE	FRT	Thu, Mar 23, 2006	72.45	72.89	72.12	72.60
3471	NYSE	FRT	Wed, Mar 22, 2006	71.70	72.46	71.52	72.43
3470	NYSE	FRT	Tue, Mar 21, 2006	72.20	72.49	71.52	72.00
3469	NYSE	FRT	Mon, Mar 20, 2006	73.35	73.35	71.71	72.40
3468	NYSE	FRT	Fri, Mar 17, 2006	72.63	73.80	72.20	73.49
3467	NYSE	FRT	Thu, Mar 16, 2006	72.08	72.87	71.92	72.63
3466	NYSE	FRT	Wed, Mar 15, 2006	70.90	72.08	70.90	71.90
3465	NYSE	FRT	Tue, Mar 14, 2006	70.50	71.28	70.30	70.90
3464	NYSE	FRT	Mon, Mar 13, 2006	71.65	72.07	70.26	70.66
3463	NYSE	FRT	Fri, Mar 10, 2006	71.01	71.96	71.01	71.75
3462	NYSE	FRT	Thu, Mar 9, 2006	71.00	72.38	70.85	72.01
3461	NYSE	FRT	Wed, Mar 8, 2006	70.60	71.00	69.67	71.00
3460	NYSE	FRT	Tue, Mar 7, 2006	71.30	71.35	70.70	70.80
3459	NYSE	FRT	Mon, Mar 6, 2006	69.85	71.97	69.72	71.50
3458	NYSE	FRT	Fri, Mar 3, 2006	69.35	69.82	67.65	69.71
3457	NYSE	FRT	Thu, Mar 2, 2006	69.79	69.84	69.23	69.60
3456	NYSE	FRT	Wed, Mar 1, 2006	69.50	69.92	68.88	69.92
3455	NYSE	FRT	Tue, Feb 28, 2006	69.70	69.73	69.00	69.69
3454	NYSE	FRT	Mon, Feb 27, 2006	69.35	69.90	68.80	69.89
3453	NYSE	FRT	Fri, Feb 24, 2006	70.07	70.16	69.11	69.30
3452	NYSE	FRT	Thu, Feb 23, 2006	69.80	70.59	69.54	70.17
3451	NYSE	FRT	Wed, Feb 22, 2006	68.79	70.09	68.79	70.00
3450	NYSE	FRT	Tue, Feb 21, 2006	68.00	69.11	68.00	68.87
3449	NYSE	FRT	Fri, Feb 17, 2006	67.60	68.87	67.15	68.80
3448	NYSE	FRT	Thu, Feb 16, 2006	66.60	67.66	66.60	67.66
3447	NYSE	FRT	Wed, Feb 15, 2006	66.15	66.65	65.50	66.65
3446	NYSE	FRT	Tue, Feb 14, 2006	65.80	66.25	65.05	66.25
3445	NYSE	FRT	Mon, Feb 13, 2006	65.55	65.74	65.10	65.61
3444	NYSE	FRT	Fri, Feb 10, 2006	65.44	65.69	64.97	65.45
3443	NYSE	FRT	Thu, Feb 9, 2006	64.97	65.68	64.80	65.54
3442	NYSE	FRT	Wed, Feb 8, 2006	65.34	65.38	64.41	65.03
3441	NYSE	FRT	Tue, Feb 7, 2006	66.37	66.50	65.39	65.50
3440	NYSE	FRT	Mon, Feb 6, 2006	66.25	66.52	66.01	66.52
3439	NYSE	FRT	Fri, Feb 3, 2006	66.60	66.65	65.50	66.08
3438	NYSE	FRT	Thu, Feb 2, 2006	67.00	67.25	66.52	67.18
3437	NYSE	FRT	Wed, Feb 1, 2006	66.90	67.27	66.47	67.10
3436	NYSE	FRT	Tue, Jan 31, 2006	66.40	67.00	66.06	66.82
3435	NYSE	FRT	Mon, Jan 30, 2006	66.67	66.67	65.97	66.53
3434	NYSE	FRT	Fri, Jan 27, 2006	67.00	67.30	66.65	66.80
3433	NYSE	FRT	Thu, Jan 26, 2006	66.80	67.05	66.25	66.76
3432	NYSE	FRT	Wed, Jan 25, 2006	67.36	68.00	66.79	66.80
3431	NYSE	FRT	Tue, Jan 24, 2006	66.40	67.48	66.40	67.24
3430	NYSE	FRT	Mon, Jan 23, 2006	65.90	66.70	65.90	66.44
3429	NYSE	FRT	Fri, Jan 20, 2006	66.78	67.08	65.90	65.99
3428	NYSE	FRT	Thu, Jan 19, 2006	64.97	66.81	64.83	66.80
3427	NYSE	FRT	Wed, Jan 18, 2006	64.80	65.25	64.57	64.98
3426	NYSE	FRT	Tue, Jan 17, 2006	64.25	65.03	63.72	65.03
3425	NYSE	FRT	Fri, Jan 13, 2006	65.49	65.54	64.00	64.45
3424	NYSE	FRT	Thu, Jan 12, 2006	65.64	65.98	65.45	65.89
3423	NYSE	FRT	Wed, Jan 11, 2006	65.20	65.80	64.80	65.65
3422	NYSE	FRT	Tue, Jan 10, 2006	64.15	65.50	64.15	65.16
3421	NYSE	FRT	Mon, Jan 9, 2006	64.26	64.72	64.18	64.44
3420	NYSE	FRT	Fri, Jan 6, 2006	63.60	64.72	63.45	64.25
3419	NYSE	FRT	Thu, Jan 5, 2006	62.51	63.57	62.43	63.40
3418	NYSE	FRT	Wed, Jan 4, 2006	61.45	62.86	61.44	62.51
3417	NYSE	FRT	Tue, Jan 3, 2006	60.65	61.78	59.64	61.63
3416	NYSE	FRT	Fri, Dec 30, 2005	60.93	60.93	60.03	60.65
3415	NYSE	FRT	Thu, Dec 29, 2005	61.20	61.50	60.62	60.85
3414	NYSE	FRT	Wed, Dec 28, 2005	61.80	61.95	61.35	61.70
3413	NYSE	FRT	Tue, Dec 27, 2005	62.09	62.30	61.85	62.00
3412	NYSE	FRT	Fri, Dec 23, 2005	61.97	62.43	61.91	62.10
3411	NYSE	FRT	Thu, Dec 22, 2005	61.80	61.90	60.78	61.88
3410	NYSE	FRT	Wed, Dec 21, 2005	61.40	61.93	61.32	61.76
3409	NYSE	FRT	Tue, Dec 20, 2005	61.54	61.54	60.64	61.31
3408	NYSE	FRT	Mon, Dec 19, 2005	62.30	62.46	61.50	61.54
3407	NYSE	FRT	Fri, Dec 16, 2005	63.02	63.52	62.15	62.20
3406	NYSE	FRT	Thu, Dec 15, 2005	63.84	64.74	62.72	63.00
3405	NYSE	FRT	Wed, Dec 14, 2005	63.20	63.95	63.07	63.93
3404	NYSE	FRT	Tue, Dec 13, 2005	62.45	63.31	62.43	63.30
3403	NYSE	FRT	Mon, Dec 12, 2005	63.40	63.59	62.38	62.74
3402	NYSE	FRT	Fri, Dec 9, 2005	63.10	63.53	62.75	63.30
3401	NYSE	FRT	Thu, Dec 8, 2005	62.55	63.20	62.50	63.10
3400	NYSE	FRT	Wed, Dec 7, 2005	62.80	62.80	61.97	62.36
3399	NYSE	FRT	Tue, Dec 6, 2005	62.80	63.11	62.60	62.74
3398	NYSE	FRT	Mon, Dec 5, 2005	63.50	63.50	62.73	62.85
3397	NYSE	FRT	Fri, Dec 2, 2005	63.32	63.75	62.76	63.74
3396	NYSE	FRT	Thu, Dec 1, 2005	63.10	63.42	62.50	63.25
3395	NYSE	FRT	Wed, Nov 30, 2005	63.00	63.43	62.74	62.98
3394	NYSE	FRT	Tue, Nov 29, 2005	63.67	63.67	61.63	63.14
3393	NYSE	FRT	Mon, Nov 28, 2005	65.54	65.54	63.56	63.65
3392	NYSE	FRT	Fri, Nov 25, 2005	65.35	65.65	65.29	65.55
3391	NYSE	FRT	Wed, Nov 23, 2005	64.90	65.26	64.63	65.24
3390	NYSE	FRT	Tue, Nov 22, 2005	64.30	65.40	64.15	65.30
3389	NYSE	FRT	Mon, Nov 21, 2005	64.35	64.53	63.72	64.45
3388	NYSE	FRT	Fri, Nov 18, 2005	64.03	64.47	63.79	64.28
3387	NYSE	FRT	Thu, Nov 17, 2005	63.62	64.27	63.57	64.12
3386	NYSE	FRT	Wed, Nov 16, 2005	63.90	63.90	63.34	63.57
3385	NYSE	FRT	Tue, Nov 15, 2005	63.63	64.49	63.63	63.85
3384	NYSE	FRT	Mon, Nov 14, 2005	64.23	64.74	63.77	63.78
3383	NYSE	FRT	Fri, Nov 11, 2005	63.75	64.31	63.57	64.25
3382	NYSE	FRT	Thu, Nov 10, 2005	61.95	63.75	61.79	63.59
3381	NYSE	FRT	Wed, Nov 9, 2005	60.94	61.83	60.88	61.79
3380	NYSE	FRT	Tue, Nov 8, 2005	59.80	61.10	59.64	60.84
3379	NYSE	FRT	Mon, Nov 7, 2005	59.85	60.39	59.85	60.35
3378	NYSE	FRT	Fri, Nov 4, 2005	60.66	60.66	59.75	59.90
3377	NYSE	FRT	Thu, Nov 3, 2005	60.59	61.00	60.39	60.50
3376	NYSE	FRT	Wed, Nov 2, 2005	59.60	60.50	59.41	60.48
3375	NYSE	FRT	Tue, Nov 1, 2005	60.30	60.30	58.70	59.60
3374	NYSE	FRT	Mon, Oct 31, 2005	60.50	61.10	60.16	60.65
3373	NYSE	FRT	Fri, Oct 28, 2005	58.85	60.64	58.85	60.63
3372	NYSE	FRT	Thu, Oct 27, 2005	59.00	59.23	58.63	58.77
3371	NYSE	FRT	Wed, Oct 26, 2005	59.80	60.05	59.31	59.33
3370	NYSE	FRT	Tue, Oct 25, 2005	60.61	60.86	59.92	60.04
3369	NYSE	FRT	Mon, Oct 24, 2005	59.60	60.70	59.60	60.69
3368	NYSE	FRT	Fri, Oct 21, 2005	58.45	59.42	58.36	59.13
3367	NYSE	FRT	Thu, Oct 20, 2005	58.80	59.07	57.98	58.40
3366	NYSE	FRT	Wed, Oct 19, 2005	58.10	58.98	57.40	58.85
3365	NYSE	FRT	Tue, Oct 18, 2005	58.45	58.70	58.01	58.20
3364	NYSE	FRT	Mon, Oct 17, 2005	57.90	58.71	57.66	58.50
3363	NYSE	FRT	Fri, Oct 14, 2005	57.07	57.86	57.00	57.80
3362	NYSE	FRT	Thu, Oct 13, 2005	56.35	57.18	56.25	56.72
3361	NYSE	FRT	Wed, Oct 12, 2005	57.75	57.75	56.18	56.62
3360	NYSE	FRT	Tue, Oct 11, 2005	57.90	58.38	57.40	57.91
3359	NYSE	FRT	Mon, Oct 10, 2005	58.88	59.06	57.77	58.04
3358	NYSE	FRT	Fri, Oct 7, 2005	59.36	59.51	58.36	59.08
3357	NYSE	FRT	Thu, Oct 6, 2005	59.52	59.67	58.44	59.41
3356	NYSE	FRT	Wed, Oct 5, 2005	60.50	60.50	59.18	59.47
3355	NYSE	FRT	Tue, Oct 4, 2005	60.85	61.36	60.60	60.61
3354	NYSE	FRT	Mon, Oct 3, 2005	60.80	61.38	60.03	60.60
3353	NYSE	FRT	Fri, Sep 30, 2005	59.70	60.95	59.70	60.93
3352	NYSE	FRT	Thu, Sep 29, 2005	59.00	59.94	58.25	59.92
3351	NYSE	FRT	Wed, Sep 28, 2005	59.21	59.43	58.37	59.01
3350	NYSE	FRT	Tue, Sep 27, 2005	58.84	59.12	58.35	59.12
3349	NYSE	FRT	Mon, Sep 26, 2005	58.72	58.98	58.51	58.64
3348	NYSE	FRT	Fri, Sep 23, 2005	58.80	58.98	58.23	58.74
3347	NYSE	FRT	Thu, Sep 22, 2005	57.75	58.87	57.02	58.86
3346	NYSE	FRT	Wed, Sep 21, 2005	59.60	59.60	58.10	58.19
3345	NYSE	FRT	Tue, Sep 20, 2005	60.37	60.75	59.83	60.00
3344	NYSE	FRT	Mon, Sep 19, 2005	61.49	61.53	60.30	60.37
3343	NYSE	FRT	Fri, Sep 16, 2005	61.70	61.80	61.35	61.49
3342	NYSE	FRT	Thu, Sep 15, 2005	61.47	61.75	61.36	61.70
3341	NYSE	FRT	Wed, Sep 14, 2005	61.85	62.00	61.30	61.55
3340	NYSE	FRT	Tue, Sep 13, 2005	61.80	61.93	61.50	61.74
3339	NYSE	FRT	Mon, Sep 12, 2005	62.40	62.47	61.91	61.93
3338	NYSE	FRT	Fri, Sep 9, 2005	62.19	62.45	62.13	62.30
3337	NYSE	FRT	Thu, Sep 8, 2005	61.90	62.38	61.89	62.14
3336	NYSE	FRT	Wed, Sep 7, 2005	62.75	62.75	61.97	62.16
3335	NYSE	FRT	Tue, Sep 6, 2005	61.95	63.00	61.89	62.90
3334	NYSE	FRT	Fri, Sep 2, 2005	61.80	62.30	61.54	61.75
3333	NYSE	FRT	Thu, Sep 1, 2005	61.90	63.36	61.54	61.70
3332	NYSE	FRT	Wed, Aug 31, 2005	59.95	61.93	59.95	61.92
3331	NYSE	FRT	Tue, Aug 30, 2005	59.90	60.28	59.42	60.10
3330	NYSE	FRT	Mon, Aug 29, 2005	60.37	60.41	59.54	59.92
3329	NYSE	FRT	Fri, Aug 26, 2005	61.00	61.24	60.40	60.42
3328	NYSE	FRT	Thu, Aug 25, 2005	60.85	61.33	60.62	61.00
3327	NYSE	FRT	Wed, Aug 24, 2005	60.37	61.33	60.31	60.73
3326	NYSE	FRT	Tue, Aug 23, 2005	60.30	60.95	60.24	60.40
3325	NYSE	FRT	Mon, Aug 22, 2005	59.78	60.57	59.78	60.35
3324	NYSE	FRT	Fri, Aug 19, 2005	60.50	60.50	59.78	59.78
3323	NYSE	FRT	Thu, Aug 18, 2005	61.40	61.40	60.40	60.42
3322	NYSE	FRT	Wed, Aug 17, 2005	61.87	62.08	60.91	61.36
3321	NYSE	FRT	Tue, Aug 16, 2005	61.14	62.20	61.14	62.00
3320	NYSE	FRT	Mon, Aug 15, 2005	60.77	61.50	60.51	61.39
3319	NYSE	FRT	Fri, Aug 12, 2005	60.18	60.94	59.85	60.82
3318	NYSE	FRT	Thu, Aug 11, 2005	59.98	60.33	59.61	60.25
3317	NYSE	FRT	Wed, Aug 10, 2005	60.27	61.43	59.89	59.90
3316	NYSE	FRT	Tue, Aug 9, 2005	59.27	60.67	59.17	60.02
3315	NYSE	FRT	Mon, Aug 8, 2005	60.00	60.50	59.00	59.39
3314	NYSE	FRT	Fri, Aug 5, 2005	63.25	63.27	61.21	61.53
3313	NYSE	FRT	Thu, Aug 4, 2005	64.80	64.85	64.00	64.01
3312	NYSE	FRT	Wed, Aug 3, 2005	65.15	65.50	64.72	65.05
3311	NYSE	FRT	Tue, Aug 2, 2005	64.80	65.46	64.70	65.29
3310	NYSE	FRT	Mon, Aug 1, 2005	63.36	65.33	63.36	64.60
3309	NYSE	FRT	Fri, Jul 29, 2005	65.93	65.93	65.13	65.31
3308	NYSE	FRT	Thu, Jul 28, 2005	64.40	65.73	64.30	65.73
3307	NYSE	FRT	Wed, Jul 27, 2005	64.15	64.49	63.28	64.48
3306	NYSE	FRT	Tue, Jul 26, 2005	62.83	64.30	62.75	64.00
3305	NYSE	FRT	Mon, Jul 25, 2005	62.21	62.67	62.21	62.66
3304	NYSE	FRT	Fri, Jul 22, 2005	61.76	62.22	61.47	62.21
3303	NYSE	FRT	Thu, Jul 21, 2005	61.60	62.00	61.05	61.60
3302	NYSE	FRT	Wed, Jul 20, 2005	61.20	62.03	61.03	61.98
3301	NYSE	FRT	Tue, Jul 19, 2005	60.76	61.32	60.76	61.30
3300	NYSE	FRT	Mon, Jul 18, 2005	60.68	61.19	60.46	60.77
3299	NYSE	FRT	Fri, Jul 15, 2005	60.21	60.78	59.90	60.77
3298	NYSE	FRT	Thu, Jul 14, 2005	61.75	61.94	60.10	60.27
3297	NYSE	FRT	Wed, Jul 13, 2005	62.40	62.40	61.65	61.84
3296	NYSE	FRT	Tue, Jul 12, 2005	62.60	62.89	62.30	62.50
3295	NYSE	FRT	Mon, Jul 11, 2005	61.50	62.67	61.49	62.53
3294	NYSE	FRT	Fri, Jul 8, 2005	60.15	61.83	60.08	61.57
3293	NYSE	FRT	Thu, Jul 7, 2005	59.85	60.31	59.60	60.30
3292	NYSE	FRT	Wed, Jul 6, 2005	60.15	60.24	59.99	60.10
3291	NYSE	FRT	Tue, Jul 5, 2005	59.70	60.33	59.50	60.30
3290	NYSE	FRT	Fri, Jul 1, 2005	58.90	59.70	58.89	59.70
3289	NYSE	FRT	Thu, Jun 30, 2005	59.26	59.36	58.76	59.00
3288	NYSE	FRT	Wed, Jun 29, 2005	59.05	59.57	58.97	59.26
3287	NYSE	FRT	Tue, Jun 28, 2005	58.65	58.96	58.50	58.96
3286	NYSE	FRT	Mon, Jun 27, 2005	59.13	59.28	58.70	58.70
3285	NYSE	FRT	Fri, Jun 24, 2005	59.01	59.55	58.73	59.15
3284	NYSE	FRT	Thu, Jun 23, 2005	59.11	59.65	59.00	59.14
3283	NYSE	FRT	Wed, Jun 22, 2005	59.77	59.91	59.14	59.24
3282	NYSE	FRT	Tue, Jun 21, 2005	60.24	60.40	59.44	59.68
3281	NYSE	FRT	Mon, Jun 20, 2005	60.45	60.88	60.34	60.82
3280	NYSE	FRT	Fri, Jun 17, 2005	59.35	60.66	59.25	60.65
3279	NYSE	FRT	Thu, Jun 16, 2005	58.92	59.40	58.61	59.24
3278	NYSE	FRT	Wed, Jun 15, 2005	59.02	59.15	58.70	59.02
3277	NYSE	FRT	Tue, Jun 14, 2005	58.35	59.03	58.22	59.02
3276	NYSE	FRT	Mon, Jun 13, 2005	57.63	58.26	57.58	58.25
3275	NYSE	FRT	Fri, Jun 10, 2005	57.75	57.83	57.50	57.72
3274	NYSE	FRT	Thu, Jun 9, 2005	58.00	58.05	56.91	57.65
3273	NYSE	FRT	Wed, Jun 8, 2005	57.51	58.18	57.51	57.85
3272	NYSE	FRT	Tue, Jun 7, 2005	56.83	57.69	56.62	57.42
3271	NYSE	FRT	Mon, Jun 6, 2005	55.88	56.79	55.88	56.53
3270	NYSE	FRT	Fri, Jun 3, 2005	56.12	56.87	55.84	55.84
3269	NYSE	FRT	Thu, Jun 2, 2005	56.35	56.39	55.95	55.96
3268	NYSE	FRT	Wed, Jun 1, 2005	55.31	56.30	55.31	56.25
3267	NYSE	FRT	Tue, May 31, 2005	55.00	55.64	55.00	55.20
3266	NYSE	FRT	Fri, May 27, 2005	55.00	55.23	54.83	55.00
3265	NYSE	FRT	Thu, May 26, 2005	55.61	55.91	54.77	54.96
3264	NYSE	FRT	Wed, May 25, 2005	55.50	55.64	55.11	55.56
3263	NYSE	FRT	Tue, May 24, 2005	56.00	56.65	55.01	55.56
3262	NYSE	FRT	Mon, May 23, 2005	56.50	57.07	56.40	56.65
3261	NYSE	FRT	Fri, May 20, 2005	56.30	56.74	55.90	56.60
3260	NYSE	FRT	Thu, May 19, 2005	55.75	56.53	55.75	56.38
3259	NYSE	FRT	Wed, May 18, 2005	55.55	56.15	55.53	55.85
3258	NYSE	FRT	Tue, May 17, 2005	55.25	55.43	54.92	55.41
3257	NYSE	FRT	Mon, May 16, 2005	54.60	55.38	54.60	55.38
3256	NYSE	FRT	Fri, May 13, 2005	55.49	55.51	54.60	54.68
3255	NYSE	FRT	Thu, May 12, 2005	55.62	56.15	55.01	55.24
3254	NYSE	FRT	Wed, May 11, 2005	55.58	55.87	55.02	55.87
3253	NYSE	FRT	Tue, May 10, 2005	55.49	55.60	55.20	55.44
3252	NYSE	FRT	Mon, May 9, 2005	54.45	55.70	54.40	55.63
3251	NYSE	FRT	Fri, May 6, 2005	54.20	55.00	53.63	54.41
3250	NYSE	FRT	Thu, May 5, 2005	53.45	54.62	53.45	54.40
3249	NYSE	FRT	Wed, May 4, 2005	53.00	53.55	52.88	53.45
3248	NYSE	FRT	Tue, May 3, 2005	53.09	53.48	52.93	53.25
3247	NYSE	FRT	Mon, May 2, 2005	53.40	53.40	52.70	53.15
3246	NYSE	FRT	Fri, Apr 29, 2005	52.85	53.67	52.30	53.50
3245	NYSE	FRT	Thu, Apr 28, 2005	52.94	53.07	52.57	52.72
3244	NYSE	FRT	Wed, Apr 27, 2005	52.50	53.00	52.17	52.99
3243	NYSE	FRT	Tue, Apr 26, 2005	52.50	52.73	52.43	52.73
3242	NYSE	FRT	Mon, Apr 25, 2005	52.14	52.50	52.03	52.50
3241	NYSE	FRT	Fri, Apr 22, 2005	51.43	52.45	51.26	52.11
3240	NYSE	FRT	Thu, Apr 21, 2005	51.24	51.63	51.04	51.48
3239	NYSE	FRT	Wed, Apr 20, 2005	50.71	51.36	50.63	51.16
3238	NYSE	FRT	Tue, Apr 19, 2005	50.10	50.90	50.10	50.71
3237	NYSE	FRT	Mon, Apr 18, 2005	49.80	50.28	49.80	50.28
3236	NYSE	FRT	Fri, Apr 15, 2005	49.86	49.96	49.51	49.76
3235	NYSE	FRT	Thu, Apr 14, 2005	49.46	49.90	49.35	49.66
3234	NYSE	FRT	Wed, Apr 13, 2005	49.78	49.99	49.38	49.51
3233	NYSE	FRT	Tue, Apr 12, 2005	48.70	49.53	48.36	49.53
3232	NYSE	FRT	Mon, Apr 11, 2005	48.30	48.70	48.24	48.70
3231	NYSE	FRT	Fri, Apr 8, 2005	48.95	48.99	48.39	48.39
3230	NYSE	FRT	Thu, Apr 7, 2005	48.05	48.94	48.00	48.88
3229	NYSE	FRT	Wed, Apr 6, 2005	48.08	48.50	47.93	48.22
3228	NYSE	FRT	Tue, Apr 5, 2005	48.12	48.33	47.72	47.91
3227	NYSE	FRT	Mon, Apr 4, 2005	48.45	48.45	47.53	48.05
3226	NYSE	FRT	Fri, Apr 1, 2005	48.73	48.96	48.00	48.60
3225	NYSE	FRT	Thu, Mar 31, 2005	48.70	49.09	48.35	48.35
3224	NYSE	FRT	Wed, Mar 30, 2005	47.82	48.43	47.77	48.35
3223	NYSE	FRT	Tue, Mar 29, 2005	48.00	48.28	47.77	47.89
3222	NYSE	FRT	Mon, Mar 28, 2005	48.43	48.47	47.72	47.87
3221	NYSE	FRT	Thu, Mar 24, 2005	48.23	48.97	48.23	48.48
3220	NYSE	FRT	Wed, Mar 23, 2005	48.15	48.91	47.70	48.14
3219	NYSE	FRT	Tue, Mar 22, 2005	49.25	49.70	48.40	48.54
3218	NYSE	FRT	Mon, Mar 21, 2005	49.72	49.77	49.03	49.25
3217	NYSE	FRT	Fri, Mar 18, 2005	50.16	50.19	49.60	49.60
3216	NYSE	FRT	Thu, Mar 17, 2005	49.83	50.34	49.83	50.17
3215	NYSE	FRT	Wed, Mar 16, 2005	49.90	50.25	49.70	49.79
3214	NYSE	FRT	Tue, Mar 15, 2005	50.01	50.79	50.00	50.15
3213	NYSE	FRT	Mon, Mar 14, 2005	49.44	50.00	49.27	50.00
3212	NYSE	FRT	Fri, Mar 11, 2005	49.85	50.00	49.67	49.75
3211	NYSE	FRT	Thu, Mar 10, 2005	49.60	50.19	49.42	50.05
3210	NYSE	FRT	Wed, Mar 9, 2005	50.90	50.91	49.47	49.49
3209	NYSE	FRT	Tue, Mar 8, 2005	51.98	51.98	51.21	51.47
3208	NYSE	FRT	Mon, Mar 7, 2005	51.83	52.24	51.44	51.98
3207	NYSE	FRT	Fri, Mar 4, 2005	50.90	51.80	50.90	51.80
3206	NYSE	FRT	Thu, Mar 3, 2005	50.50	50.65	50.30	50.65
3205	NYSE	FRT	Wed, Mar 2, 2005	50.40	50.52	50.01	50.32
3204	NYSE	FRT	Tue, Mar 1, 2005	50.10	50.67	50.05	50.53
3203	NYSE	FRT	Mon, Feb 28, 2005	50.70	50.70	49.71	50.19
3202	NYSE	FRT	Fri, Feb 25, 2005	49.90	50.70	49.86	50.70
3201	NYSE	FRT	Thu, Feb 24, 2005	49.95	50.10	49.44	49.69
3200	NYSE	FRT	Wed, Feb 23, 2005	50.27	50.56	49.82	49.98
3199	NYSE	FRT	Tue, Feb 22, 2005	51.53	51.54	50.00	50.02
3198	NYSE	FRT	Fri, Feb 18, 2005	51.56	51.56	50.90	51.52
3197	NYSE	FRT	Thu, Feb 17, 2005	51.74	52.26	51.52	51.56
3196	NYSE	FRT	Wed, Feb 16, 2005	51.34	51.90	50.94	51.71
3195	NYSE	FRT	Tue, Feb 15, 2005	50.75	51.35	50.75	51.35
3194	NYSE	FRT	Mon, Feb 14, 2005	50.70	50.79	50.46	50.71
3193	NYSE	FRT	Fri, Feb 11, 2005	50.55	50.82	50.21	50.77
3192	NYSE	FRT	Thu, Feb 10, 2005	50.05	50.55	49.88	50.55
3191	NYSE	FRT	Wed, Feb 9, 2005	49.75	50.12	49.75	50.12
3190	NYSE	FRT	Tue, Feb 8, 2005	49.55	49.84	49.43	49.80
3189	NYSE	FRT	Mon, Feb 7, 2005	49.25	49.62	49.20	49.50
3188	NYSE	FRT	Fri, Feb 4, 2005	48.92	49.49	48.92	49.30
3187	NYSE	FRT	Thu, Feb 3, 2005	48.05	48.62	47.94	48.53
3186	NYSE	FRT	Wed, Feb 2, 2005	47.72	48.13	47.69	48.05
3185	NYSE	FRT	Tue, Feb 1, 2005	47.20	47.67	47.10	47.58
3184	NYSE	FRT	Mon, Jan 31, 2005	47.70	47.84	46.76	47.18
3183	NYSE	FRT	Fri, Jan 28, 2005	47.10	47.67	46.60	47.67
3182	NYSE	FRT	Thu, Jan 27, 2005	47.35	47.35	46.19	46.50
3181	NYSE	FRT	Wed, Jan 26, 2005	46.92	47.13	46.72	47.13
3180	NYSE	FRT	Tue, Jan 25, 2005	48.24	48.45	46.80	46.82
3179	NYSE	FRT	Mon, Jan 24, 2005	48.71	48.98	47.77	47.99
3178	NYSE	FRT	Fri, Jan 21, 2005	48.60	49.15	48.37	48.66
3177	NYSE	FRT	Thu, Jan 20, 2005	49.23	49.37	48.67	48.75
3176	NYSE	FRT	Wed, Jan 19, 2005	49.34	49.95	49.03	49.48
3175	NYSE	FRT	Tue, Jan 18, 2005	48.50	49.24	48.23	49.24
3174	NYSE	FRT	Fri, Jan 14, 2005	48.61	48.82	48.18	48.51
3173	NYSE	FRT	Thu, Jan 13, 2005	47.90	49.23	47.90	48.59
3172	NYSE	FRT	Wed, Jan 12, 2005	48.43	48.50	47.54	47.96
3171	NYSE	FRT	Tue, Jan 11, 2005	49.10	49.23	48.34	48.34
3170	NYSE	FRT	Mon, Jan 10, 2005	48.98	49.33	48.82	48.98
3169	NYSE	FRT	Fri, Jan 7, 2005	49.29	49.65	48.88	48.97
3168	NYSE	FRT	Thu, Jan 6, 2005	48.50	49.28	48.44	48.95
3167	NYSE	FRT	Wed, Jan 5, 2005	50.20	50.20	48.01	48.60
3166	NYSE	FRT	Tue, Jan 4, 2005	51.14	51.49	50.40	50.42
3165	NYSE	FRT	Mon, Jan 3, 2005	51.57	52.35	50.79	51.13
3164	NYSE	FRT	Fri, Dec 31, 2004	52.15	52.41	51.65	51.65
3163	NYSE	FRT	Thu, Dec 30, 2004	51.80	52.24	51.64	52.24
3162	NYSE	FRT	Wed, Dec 29, 2004	52.32	52.56	52.29	52.45
3161	NYSE	FRT	Tue, Dec 28, 2004	52.00	52.35	51.99	52.32
3160	NYSE	FRT	Mon, Dec 27, 2004	52.03	52.28	51.80	51.95
3159	NYSE	FRT	Thu, Dec 23, 2004	52.74	52.95	51.96	52.03
3158	NYSE	FRT	Wed, Dec 22, 2004	52.40	52.59	52.26	52.54
3157	NYSE	FRT	Tue, Dec 21, 2004	51.90	52.41	51.88	52.35
3156	NYSE	FRT	Mon, Dec 20, 2004	52.00	52.05	51.63	51.96
3155	NYSE	FRT	Fri, Dec 17, 2004	51.61	52.14	50.91	52.10
3154	NYSE	FRT	Thu, Dec 16, 2004	52.30	52.40	51.60	51.60
3153	NYSE	FRT	Wed, Dec 15, 2004	52.20	52.40	51.90	52.40
3152	NYSE	FRT	Tue, Dec 14, 2004	52.00	52.03	51.53	51.95
3151	NYSE	FRT	Mon, Dec 13, 2004	52.35	52.60	52.11	52.14
3150	NYSE	FRT	Fri, Dec 10, 2004	51.85	52.65	51.79	52.55
3149	NYSE	FRT	Thu, Dec 9, 2004	51.50	52.08	51.38	52.08
3148	NYSE	FRT	Wed, Dec 8, 2004	51.54	51.96	51.49	51.65
3147	NYSE	FRT	Tue, Dec 7, 2004	52.40	52.41	51.49	51.50
3146	NYSE	FRT	Mon, Dec 6, 2004	51.70	52.66	51.60	52.40
3145	NYSE	FRT	Fri, Dec 3, 2004	50.83	51.92	50.80	51.83
3144	NYSE	FRT	Thu, Dec 2, 2004	51.20	51.24	50.20	50.58
3143	NYSE	FRT	Wed, Dec 1, 2004	50.15	51.28	50.07	51.25
3142	NYSE	FRT	Tue, Nov 30, 2004	49.65	50.15	49.44	50.15
3141	NYSE	FRT	Mon, Nov 29, 2004	50.56	50.80	49.73	49.73
3140	NYSE	FRT	Fri, Nov 26, 2004	50.85	50.91	50.43	50.55
3139	NYSE	FRT	Wed, Nov 24, 2004	49.95	50.84	49.95	50.50
3138	NYSE	FRT	Tue, Nov 23, 2004	49.34	50.18	49.25	50.05
3137	NYSE	FRT	Mon, Nov 22, 2004	49.65	49.97	49.10	49.59
3136	NYSE	FRT	Fri, Nov 19, 2004	49.70	49.98	49.42	49.65
3135	NYSE	FRT	Thu, Nov 18, 2004	49.70	50.00	48.81	49.78
3134	NYSE	FRT	Wed, Nov 17, 2004	50.70	51.08	49.20	49.52
3133	NYSE	FRT	Tue, Nov 16, 2004	50.98	51.27	50.71	50.87
3132	NYSE	FRT	Mon, Nov 15, 2004	50.20	51.08	50.20	50.97
3131	NYSE	FRT	Fri, Nov 12, 2004	49.17	50.30	49.17	50.25
3130	NYSE	FRT	Thu, Nov 11, 2004	48.90	49.15	48.70	49.15
3129	NYSE	FRT	Wed, Nov 10, 2004	48.10	49.12	47.80	48.65
3128	NYSE	FRT	Tue, Nov 9, 2004	47.90	48.10	47.65	48.10
3127	NYSE	FRT	Mon, Nov 8, 2004	47.78	48.13	47.35	48.00
3126	NYSE	FRT	Fri, Nov 5, 2004	49.16	49.17	47.23	47.96
3125	NYSE	FRT	Thu, Nov 4, 2004	48.40	49.50	48.36	49.16
3124	NYSE	FRT	Wed, Nov 3, 2004	47.83	48.62	47.83	48.35
3123	NYSE	FRT	Tue, Nov 2, 2004	47.90	48.26	47.53	47.70
3122	NYSE	FRT	Mon, Nov 1, 2004	47.54	47.85	47.44	47.85
3121	NYSE	FRT	Fri, Oct 29, 2004	47.55	47.70	47.15	47.45
3120	NYSE	FRT	Thu, Oct 28, 2004	47.45	47.58	47.25	47.50
3119	NYSE	FRT	Wed, Oct 27, 2004	47.20	47.50	47.17	47.49
3118	NYSE	FRT	Tue, Oct 26, 2004	46.40	47.15	46.40	47.15
3117	NYSE	FRT	Mon, Oct 25, 2004	46.46	46.79	46.46	46.56
3116	NYSE	FRT	Fri, Oct 22, 2004	47.35	47.60	46.55	46.56
3115	NYSE	FRT	Thu, Oct 21, 2004	46.71	47.49	46.63	47.35
3114	NYSE	FRT	Wed, Oct 20, 2004	46.75	47.05	46.15	46.72
3113	NYSE	FRT	Tue, Oct 19, 2004	46.90	47.75	46.81	46.82
3112	NYSE	FRT	Mon, Oct 18, 2004	46.98	47.45	46.68	47.00
3111	NYSE	FRT	Fri, Oct 15, 2004	46.35	46.90	46.29	46.75
3110	NYSE	FRT	Thu, Oct 14, 2004	45.60	46.40	45.59	46.40
3109	NYSE	FRT	Wed, Oct 13, 2004	45.42	45.70	45.23	45.65
3108	NYSE	FRT	Tue, Oct 12, 2004	45.00	45.42	44.76	45.42
3107	NYSE	FRT	Mon, Oct 11, 2004	45.22	45.38	44.85	45.02
3106	NYSE	FRT	Fri, Oct 8, 2004	44.99	45.53	44.99	45.24
3105	NYSE	FRT	Thu, Oct 7, 2004	45.35	45.35	44.78	44.90
3104	NYSE	FRT	Wed, Oct 6, 2004	44.93	45.22	44.91	45.22
3103	NYSE	FRT	Tue, Oct 5, 2004	44.54	45.07	44.31	44.89
3102	NYSE	FRT	Mon, Oct 4, 2004	44.41	44.75	44.30	44.54
3101	NYSE	FRT	Fri, Oct 1, 2004	44.10	44.58	44.06	44.30
3100	NYSE	FRT	Thu, Sep 30, 2004	43.98	44.21	43.83	44.00
3099	NYSE	FRT	Wed, Sep 29, 2004	43.95	44.05	43.77	43.93
3098	NYSE	FRT	Tue, Sep 28, 2004	43.72	44.11	43.68	44.10
3097	NYSE	FRT	Mon, Sep 27, 2004	43.52	43.69	43.30	43.60
3096	NYSE	FRT	Fri, Sep 24, 2004	43.33	43.82	43.33	43.41
3095	NYSE	FRT	Thu, Sep 23, 2004	43.75	43.93	43.38	43.38
3094	NYSE	FRT	Wed, Sep 22, 2004	44.23	44.29	43.77	43.77
3093	NYSE	FRT	Tue, Sep 21, 2004	44.40	44.91	44.17	44.83
3092	NYSE	FRT	Mon, Sep 20, 2004	45.00	45.00	44.31	44.31
3091	NYSE	FRT	Fri, Sep 17, 2004	45.25	45.42	44.84	44.95
3090	NYSE	FRT	Thu, Sep 16, 2004	44.75	45.25	44.75	45.25
3089	NYSE	FRT	Wed, Sep 15, 2004	44.47	44.79	44.37	44.65
3088	NYSE	FRT	Tue, Sep 14, 2004	45.57	45.57	44.45	44.47
3087	NYSE	FRT	Mon, Sep 13, 2004	46.00	46.00	45.42	45.56
3086	NYSE	FRT	Fri, Sep 10, 2004	45.80	46.05	45.27	46.05
3085	NYSE	FRT	Thu, Sep 9, 2004	46.20	46.20	45.59	45.70
3084	NYSE	FRT	Wed, Sep 8, 2004	46.38	46.99	46.08	46.34
3083	NYSE	FRT	Tue, Sep 7, 2004	45.60	46.25	45.46	46.25
3082	NYSE	FRT	Fri, Sep 3, 2004	45.11	45.56	45.11	45.55
3081	NYSE	FRT	Thu, Sep 2, 2004	45.08	45.24	44.89	45.11
3080	NYSE	FRT	Wed, Sep 1, 2004	45.38	45.38	44.85	45.00
3079	NYSE	FRT	Tue, Aug 31, 2004	44.85	45.38	44.80	45.38
3078	NYSE	FRT	Mon, Aug 30, 2004	44.70	44.99	44.60	44.99
3077	NYSE	FRT	Fri, Aug 27, 2004	44.35	44.61	44.24	44.51
3076	NYSE	FRT	Thu, Aug 26, 2004	44.31	44.49	44.13	44.42
3075	NYSE	FRT	Wed, Aug 25, 2004	44.75	45.11	44.02	44.30
3074	NYSE	FRT	Tue, Aug 24, 2004	44.60	44.98	44.33	44.98
3073	NYSE	FRT	Mon, Aug 23, 2004	44.41	44.69	44.41	44.44
3072	NYSE	FRT	Fri, Aug 20, 2004	43.22	44.60	43.22	44.40
3071	NYSE	FRT	Thu, Aug 19, 2004	43.90	43.94	43.15	43.19
3070	NYSE	FRT	Wed, Aug 18, 2004	43.08	43.90	43.06	43.90
3069	NYSE	FRT	Tue, Aug 17, 2004	42.45	43.15	42.34	43.15
3068	NYSE	FRT	Mon, Aug 16, 2004	42.37	42.60	42.02	42.30
3067	NYSE	FRT	Fri, Aug 13, 2004	42.44	42.50	42.01	42.27
3066	NYSE	FRT	Thu, Aug 12, 2004	42.70	42.70	42.23	42.45
3065	NYSE	FRT	Wed, Aug 11, 2004	42.47	42.70	42.10	42.70
3064	NYSE	FRT	Tue, Aug 10, 2004	42.67	42.77	42.47	42.47
3063	NYSE	FRT	Mon, Aug 9, 2004	42.65	42.95	42.52	42.66
3062	NYSE	FRT	Fri, Aug 6, 2004	42.60	43.27	42.44	42.50
3061	NYSE	FRT	Thu, Aug 5, 2004	43.30	43.52	42.60	42.60
3060	NYSE	FRT	Wed, Aug 4, 2004	43.24	43.74	43.24	43.47
3059	NYSE	FRT	Tue, Aug 3, 2004	43.30	43.68	43.00	43.24
3058	NYSE	FRT	Mon, Aug 2, 2004	42.15	43.30	41.73	43.30
3057	NYSE	FRT	Fri, Jul 30, 2004	41.35	42.20	41.35	42.20
3056	NYSE	FRT	Thu, Jul 29, 2004	41.06	41.25	40.80	41.15
3055	NYSE	FRT	Wed, Jul 28, 2004	40.59	41.36	39.90	41.19
3054	NYSE	FRT	Tue, Jul 27, 2004	40.52	41.29	40.52	40.58
3053	NYSE	FRT	Mon, Jul 26, 2004	41.10	41.36	40.66	40.70
3052	NYSE	FRT	Fri, Jul 23, 2004	41.70	42.08	41.10	41.10
3051	NYSE	FRT	Thu, Jul 22, 2004	42.85	42.85	41.70	41.70
3050	NYSE	FRT	Wed, Jul 21, 2004	43.73	43.73	42.91	43.03
3049	NYSE	FRT	Tue, Jul 20, 2004	43.47	43.70	43.41	43.48
3048	NYSE	FRT	Mon, Jul 19, 2004	42.85	43.22	42.85	43.22
3047	NYSE	FRT	Fri, Jul 16, 2004	43.05	43.25	42.72	42.80
3046	NYSE	FRT	Thu, Jul 15, 2004	42.55	42.83	42.27	42.80
3045	NYSE	FRT	Wed, Jul 14, 2004	42.18	42.40	42.12	42.30
3044	NYSE	FRT	Tue, Jul 13, 2004	42.64	42.64	41.92	41.93
3043	NYSE	FRT	Mon, Jul 12, 2004	41.79	42.65	41.71	42.65
3042	NYSE	FRT	Fri, Jul 9, 2004	41.95	42.00	41.55	41.77
3041	NYSE	FRT	Thu, Jul 8, 2004	42.40	42.40	41.58	41.77
3040	NYSE	FRT	Wed, Jul 7, 2004	42.00	42.35	41.93	42.27
3039	NYSE	FRT	Tue, Jul 6, 2004	41.95	42.18	41.30	42.09
3038	NYSE	FRT	Fri, Jul 2, 2004	42.00	42.10	41.70	42.00
3037	NYSE	FRT	Thu, Jul 1, 2004	41.59	42.10	41.15	41.50
3036	NYSE	FRT	Wed, Jun 30, 2004	41.40	41.80	41.18	41.59
3035	NYSE	FRT	Tue, Jun 29, 2004	42.39	42.39	41.14	41.15
3034	NYSE	FRT	Mon, Jun 28, 2004	42.40	42.57	42.24	42.39
3033	NYSE	FRT	Fri, Jun 25, 2004	41.65	42.30	41.61	42.30
3032	NYSE	FRT	Thu, Jun 24, 2004	42.00	42.35	41.75	41.75
3031	NYSE	FRT	Wed, Jun 23, 2004	42.08	42.40	41.91	42.15
3030	NYSE	FRT	Tue, Jun 22, 2004	42.00	42.41	41.99	42.30
3029	NYSE	FRT	Mon, Jun 21, 2004	42.45	42.62	42.19	42.60
3028	NYSE	FRT	Fri, Jun 18, 2004	41.38	41.70	40.96	41.70
3027	NYSE	FRT	Thu, Jun 17, 2004	40.16	41.39	40.16	41.38
3026	NYSE	FRT	Wed, Jun 16, 2004	39.97	40.25	39.70	40.15
3025	NYSE	FRT	Tue, Jun 15, 2004	39.25	40.00	39.25	39.97
3024	NYSE	FRT	Mon, Jun 14, 2004	39.60	39.60	38.74	39.21
3023	NYSE	FRT	Thu, Jun 10, 2004	40.32	40.38	39.67	39.80
3022	NYSE	FRT	Wed, Jun 9, 2004	40.67	40.69	40.10	40.32
3021	NYSE	FRT	Tue, Jun 8, 2004	40.35	40.60	40.22	40.49
3020	NYSE	FRT	Mon, Jun 7, 2004	40.02	40.60	40.00	40.56
3019	NYSE	FRT	Fri, Jun 4, 2004	39.90	40.36	39.84	40.02
3018	NYSE	FRT	Thu, Jun 3, 2004	40.05	40.32	39.69	39.70
3017	NYSE	FRT	Wed, Jun 2, 2004	39.45	40.00	39.45	40.00
3016	NYSE	FRT	Tue, Jun 1, 2004	39.91	39.96	39.23	39.30
3015	NYSE	FRT	Fri, May 28, 2004	39.52	40.00	39.52	39.90
3014	NYSE	FRT	Thu, May 27, 2004	39.80	39.80	39.14	39.57
3013	NYSE	FRT	Wed, May 26, 2004	38.25	39.12	37.90	39.08
3012	NYSE	FRT	Tue, May 25, 2004	37.35	38.45	37.35	38.10
3011	NYSE	FRT	Mon, May 24, 2004	36.95	37.45	36.88	37.30
3010	NYSE	FRT	Fri, May 21, 2004	37.30	37.63	36.85	36.86
3009	NYSE	FRT	Thu, May 20, 2004	36.04	37.05	36.04	37.05
3008	NYSE	FRT	Wed, May 19, 2004	37.11	37.43	35.98	35.98
3007	NYSE	FRT	Tue, May 18, 2004	36.60	37.16	36.54	37.10
3006	NYSE	FRT	Mon, May 17, 2004	36.03	37.17	35.60	36.47
3005	NYSE	FRT	Fri, May 14, 2004	35.06	36.14	34.77	36.03
3004	NYSE	FRT	Thu, May 13, 2004	34.90	35.99	34.90	35.31
3003	NYSE	FRT	Wed, May 12, 2004	35.15	35.19	34.52	34.75
3002	NYSE	FRT	Tue, May 11, 2004	34.74	35.35	34.66	35.05
3001	NYSE	FRT	Mon, May 10, 2004	34.75	35.10	33.51	34.73
3000	NYSE	FRT	Fri, May 7, 2004	36.46	37.07	34.66	34.75
2999	NYSE	FRT	Thu, May 6, 2004	36.30	36.56	35.44	36.45
2998	NYSE	FRT	Wed, May 5, 2004	37.60	37.70	36.25	36.25
2997	NYSE	FRT	Tue, May 4, 2004	37.40	37.99	37.38	37.39
2996	NYSE	FRT	Mon, May 3, 2004	36.90	37.41	36.46	37.30
2995	NYSE	FRT	Fri, Apr 30, 2004	37.10	37.80	36.43	37.08
2994	NYSE	FRT	Thu, Apr 29, 2004	37.40	37.71	36.72	37.30
2993	NYSE	FRT	Wed, Apr 28, 2004	37.68	37.89	37.47	37.65
2992	NYSE	FRT	Tue, Apr 27, 2004	37.70	38.08	37.49	37.65
2991	NYSE	FRT	Mon, Apr 26, 2004	37.15	38.00	36.83	37.60
2990	NYSE	FRT	Fri, Apr 23, 2004	38.00	38.15	36.73	37.19
2989	NYSE	FRT	Thu, Apr 22, 2004	37.07	38.42	36.90	37.40
2988	NYSE	FRT	Wed, Apr 21, 2004	37.40	37.75	36.75	36.99
2987	NYSE	FRT	Tue, Apr 20, 2004	39.24	39.24	37.21	37.22
2986	NYSE	FRT	Mon, Apr 19, 2004	39.10	39.36	37.82	39.24
2985	NYSE	FRT	Fri, Apr 16, 2004	38.35	39.36	37.82	39.10
2984	NYSE	FRT	Thu, Apr 15, 2004	37.94	38.95	37.60	38.32
2983	NYSE	FRT	Wed, Apr 14, 2004	38.25	38.79	37.20	37.94
2982	NYSE	FRT	Tue, Apr 13, 2004	38.90	39.74	36.77	38.80
2981	NYSE	FRT	Mon, Apr 12, 2004	41.40	41.50	38.70	39.30
2980	NYSE	FRT	Thu, Apr 8, 2004	43.20	43.65	41.85	42.00
2979	NYSE	FRT	Wed, Apr 7, 2004	42.10	44.19	41.45	43.20
2978	NYSE	FRT	Tue, Apr 6, 2004	44.35	44.36	41.32	42.48
2977	NYSE	FRT	Mon, Apr 5, 2004	46.05	46.05	44.48	44.70
2976	NYSE	FRT	Fri, Apr 2, 2004	46.00	46.15	45.90	46.02
2975	NYSE	FRT	Thu, Apr 1, 2004	46.25	46.87	46.25	46.73
2974	NYSE	FRT	Wed, Mar 31, 2004	46.04	46.32	45.98	46.20
2973	NYSE	FRT	Tue, Mar 30, 2004	45.58	46.05	45.40	46.05
2972	NYSE	FRT	Mon, Mar 29, 2004	45.10	45.59	45.10	45.59
2971	NYSE	FRT	Fri, Mar 26, 2004	45.40	45.40	44.98	45.10
2970	NYSE	FRT	Thu, Mar 25, 2004	44.50	45.47	44.48	45.47
2969	NYSE	FRT	Wed, Mar 24, 2004	44.65	44.74	44.46	44.60
2968	NYSE	FRT	Tue, Mar 23, 2004	44.65	44.80	44.57	44.77
2967	NYSE	FRT	Mon, Mar 22, 2004	44.60	44.90	44.41	44.52
2966	NYSE	FRT	Fri, Mar 19, 2004	45.25	45.30	45.02	45.15
2965	NYSE	FRT	Thu, Mar 18, 2004	45.78	45.79	45.22	45.25
2964	NYSE	FRT	Wed, Mar 17, 2004	44.80	45.78	44.66	45.78
2963	NYSE	FRT	Tue, Mar 16, 2004	44.55	44.80	44.43	44.80
2962	NYSE	FRT	Mon, Mar 15, 2004	44.30	44.38	44.07	44.30
2961	NYSE	FRT	Fri, Mar 12, 2004	43.50	44.20	43.50	44.20
2960	NYSE	FRT	Thu, Mar 11, 2004	43.50	43.90	43.15	43.55
2959	NYSE	FRT	Wed, Mar 10, 2004	44.12	44.30	43.45	43.45
2958	NYSE	FRT	Tue, Mar 9, 2004	44.27	44.52	43.95	44.08
2957	NYSE	FRT	Mon, Mar 8, 2004	44.28	44.33	43.75	44.27
2956	NYSE	FRT	Fri, Mar 5, 2004	43.75	44.30	43.70	44.30
2955	NYSE	FRT	Thu, Mar 4, 2004	43.55	43.85	43.47	43.85
2954	NYSE	FRT	Wed, Mar 3, 2004	43.15	43.55	43.05	43.55
2953	NYSE	FRT	Tue, Mar 2, 2004	42.65	43.19	42.65	43.05
2952	NYSE	FRT	Mon, Mar 1, 2004	42.55	42.93	42.50	42.58
2951	NYSE	FRT	Fri, Feb 27, 2004	42.40	42.75	42.31	42.35
2950	NYSE	FRT	Thu, Feb 26, 2004	42.50	42.85	42.40	42.40
2949	NYSE	FRT	Wed, Feb 25, 2004	42.55	42.59	42.45	42.55
2948	NYSE	FRT	Tue, Feb 24, 2004	42.90	42.95	42.39	42.55
2947	NYSE	FRT	Mon, Feb 23, 2004	43.00	43.10	42.75	42.85
2946	NYSE	FRT	Fri, Feb 20, 2004	43.40	43.50	43.29	43.50
2945	NYSE	FRT	Thu, Feb 19, 2004	43.00	43.40	42.98	43.40
2944	NYSE	FRT	Wed, Feb 18, 2004	43.01	43.07	42.90	42.99
2943	NYSE	FRT	Tue, Feb 17, 2004	42.40	43.10	42.40	43.01
2942	NYSE	FRT	Fri, Feb 13, 2004	42.95	43.00	42.36	42.45
2941	NYSE	FRT	Thu, Feb 12, 2004	43.15	43.16	42.70	42.94
2940	NYSE	FRT	Wed, Feb 11, 2004	42.42	43.25	42.16	43.25
2939	NYSE	FRT	Tue, Feb 10, 2004	42.00	42.42	41.88	42.42
2938	NYSE	FRT	Mon, Feb 9, 2004	42.05	42.05	41.80	41.99
2937	NYSE	FRT	Fri, Feb 6, 2004	41.32	42.12	41.20	41.86
2936	NYSE	FRT	Thu, Feb 5, 2004	41.48	41.56	41.18	41.56
2935	NYSE	FRT	Wed, Feb 4, 2004	42.35	42.35	41.65	41.65
2934	NYSE	FRT	Tue, Feb 3, 2004	42.15	42.70	42.10	42.41
2933	NYSE	FRT	Mon, Feb 2, 2004	41.33	42.10	41.30	42.10
2932	NYSE	FRT	Fri, Jan 30, 2004	41.05	41.34	41.00	41.29
2931	NYSE	FRT	Thu, Jan 29, 2004	41.15	41.25	40.95	41.05
2930	NYSE	FRT	Wed, Jan 28, 2004	40.92	41.27	40.80	41.16
2929	NYSE	FRT	Tue, Jan 27, 2004	40.25	40.98	40.23	40.86
2928	NYSE	FRT	Mon, Jan 26, 2004	39.55	40.25	39.50	40.20
2927	NYSE	FRT	Fri, Jan 23, 2004	39.35	39.54	39.30	39.46
2926	NYSE	FRT	Thu, Jan 22, 2004	38.97	39.16	38.96	39.12
2925	NYSE	FRT	Wed, Jan 21, 2004	39.07	39.07	38.95	39.00
2924	NYSE	FRT	Tue, Jan 20, 2004	38.80	39.07	38.80	39.07
2923	NYSE	FRT	Fri, Jan 16, 2004	39.10	39.31	38.74	38.74
2922	NYSE	FRT	Thu, Jan 15, 2004	38.69	39.05	38.62	39.05
2921	NYSE	FRT	Wed, Jan 14, 2004	38.65	38.71	38.60	38.68
2920	NYSE	FRT	Tue, Jan 13, 2004	38.35	38.64	38.25	38.63
2919	NYSE	FRT	Mon, Jan 12, 2004	38.48	38.55	38.25	38.40
2918	NYSE	FRT	Fri, Jan 9, 2004	38.45	38.45	38.25	38.42
2917	NYSE	FRT	Thu, Jan 8, 2004	38.51	38.60	38.41	38.45
2916	NYSE	FRT	Wed, Jan 7, 2004	38.72	38.80	38.45	38.50
2915	NYSE	FRT	Tue, Jan 6, 2004	38.60	38.72	38.53	38.72
2914	NYSE	FRT	Mon, Jan 5, 2004	38.55	38.88	38.51	38.60
2913	NYSE	FRT	Fri, Jan 2, 2004	38.43	38.57	38.33	38.55
2912	NYSE	FRT	Wed, Dec 31, 2003	39.08	39.16	38.39	38.39
2911	NYSE	FRT	Tue, Dec 30, 2003	39.00	39.30	38.86	39.13
2910	NYSE	FRT	Mon, Dec 29, 2003	39.16	39.50	39.13	39.45
2909	NYSE	FRT	Fri, Dec 26, 2003	39.27	39.35	39.15	39.16
2908	NYSE	FRT	Wed, Dec 24, 2003	39.22	39.38	39.20	39.25
2907	NYSE	FRT	Tue, Dec 23, 2003	39.25	39.35	39.16	39.20
2906	NYSE	FRT	Mon, Dec 22, 2003	39.18	39.30	39.18	39.25
2905	NYSE	FRT	Fri, Dec 19, 2003	38.95	39.25	38.93	39.21
2904	NYSE	FRT	Thu, Dec 18, 2003	39.25	39.25	39.02	39.02
2903	NYSE	FRT	Wed, Dec 17, 2003	39.50	39.50	39.21	39.25
2902	NYSE	FRT	Tue, Dec 16, 2003	39.59	39.71	39.50	39.65
2901	NYSE	FRT	Mon, Dec 15, 2003	39.80	40.07	39.59	39.59
2900	NYSE	FRT	Fri, Dec 12, 2003	39.64	39.80	39.50	39.74
2899	NYSE	FRT	Thu, Dec 11, 2003	39.39	39.70	39.30	39.64
2898	NYSE	FRT	Wed, Dec 10, 2003	39.44	39.48	39.32	39.40
2897	NYSE	FRT	Tue, Dec 9, 2003	39.75	39.83	39.35	39.45
2896	NYSE	FRT	Mon, Dec 8, 2003	39.55	39.95	39.50	39.80
2895	NYSE	FRT	Fri, Dec 5, 2003	39.35	39.68	39.35	39.55
2894	NYSE	FRT	Thu, Dec 4, 2003	39.52	39.58	39.29	39.29
2893	NYSE	FRT	Wed, Dec 3, 2003	39.45	39.60	39.45	39.52
2892	NYSE	FRT	Tue, Dec 2, 2003	39.75	40.03	39.50	39.50
2891	NYSE	FRT	Mon, Dec 1, 2003	39.25	40.06	39.24	39.80
2890	NYSE	FRT	Fri, Nov 28, 2003	38.94	39.40	38.94	39.31
2889	NYSE	FRT	Wed, Nov 26, 2003	38.80	38.99	38.75	38.92
2888	NYSE	FRT	Tue, Nov 25, 2003	38.80	39.05	38.80	39.00
2887	NYSE	FRT	Mon, Nov 24, 2003	38.80	39.05	38.76	38.79
2886	NYSE	FRT	Fri, Nov 21, 2003	38.92	39.15	38.60	38.75
2885	NYSE	FRT	Thu, Nov 20, 2003	39.35	39.35	38.85	38.96
2884	NYSE	FRT	Wed, Nov 19, 2003	39.52	39.57	39.31	39.31
2883	NYSE	FRT	Tue, Nov 18, 2003	39.54	39.61	39.47	39.56
2882	NYSE	FRT	Mon, Nov 17, 2003	39.58	39.58	39.26	39.44
2881	NYSE	FRT	Fri, Nov 14, 2003	39.38	39.71	39.38	39.58
2880	NYSE	FRT	Thu, Nov 13, 2003	39.20	39.38	38.96	39.38
2879	NYSE	FRT	Wed, Nov 12, 2003	38.72	39.20	38.65	39.20
2878	NYSE	FRT	Tue, Nov 11, 2003	38.87	38.89	38.62	38.72
2877	NYSE	FRT	Mon, Nov 10, 2003	39.00	39.17	38.70	39.02
2876	NYSE	FRT	Fri, Nov 7, 2003	38.90	39.30	38.90	39.12
2875	NYSE	FRT	Thu, Nov 6, 2003	38.77	39.00	38.70	38.97
2874	NYSE	FRT	Wed, Nov 5, 2003	39.00	39.00	38.58	38.77
2873	NYSE	FRT	Tue, Nov 4, 2003	38.61	39.07	38.30	39.02
2872	NYSE	FRT	Mon, Nov 3, 2003	37.97	38.63	37.97	38.61
2871	NYSE	FRT	Fri, Oct 31, 2003	37.40	37.95	37.40	37.95
2870	NYSE	FRT	Thu, Oct 30, 2003	37.18	37.40	37.08	37.40
2869	NYSE	FRT	Wed, Oct 29, 2003	36.75	37.20	36.73	37.20
2868	NYSE	FRT	Tue, Oct 28, 2003	37.05	37.24	36.56	36.82
2867	NYSE	FRT	Mon, Oct 27, 2003	36.80	37.34	36.80	37.05
2866	NYSE	FRT	Fri, Oct 24, 2003	37.00	37.02	36.70	36.80
2865	NYSE	FRT	Thu, Oct 23, 2003	37.16	37.24	36.70	37.03
2864	NYSE	FRT	Wed, Oct 22, 2003	37.52	37.54	37.20	37.22
2863	NYSE	FRT	Tue, Oct 21, 2003	37.50	37.65	37.30	37.52
2862	NYSE	FRT	Mon, Oct 20, 2003	37.90	37.93	37.40	37.45
2861	NYSE	FRT	Fri, Oct 17, 2003	38.22	38.27	37.90	37.91
2860	NYSE	FRT	Thu, Oct 16, 2003	38.03	38.22	37.95	38.22
2859	NYSE	FRT	Wed, Oct 15, 2003	38.05	38.15	37.88	37.95
2858	NYSE	FRT	Tue, Oct 14, 2003	37.94	38.08	37.85	38.07
2857	NYSE	FRT	Mon, Oct 13, 2003	37.79	37.94	37.79	37.90
2856	NYSE	FRT	Fri, Oct 10, 2003	37.95	37.95	37.60	37.83
2855	NYSE	FRT	Thu, Oct 9, 2003	38.05	38.10	37.70	37.93
2854	NYSE	FRT	Wed, Oct 8, 2003	37.86	38.03	37.80	37.98
2853	NYSE	FRT	Tue, Oct 7, 2003	37.98	38.00	37.78	37.95
2852	NYSE	FRT	Mon, Oct 6, 2003	37.80	38.14	37.78	38.03
2851	NYSE	FRT	Fri, Oct 3, 2003	37.90	37.95	37.70	37.88
2850	NYSE	FRT	Thu, Oct 2, 2003	37.45	37.70	37.30	37.70
2849	NYSE	FRT	Wed, Oct 1, 2003	36.90	37.44	36.90	37.35
2848	NYSE	FRT	Tue, Sep 30, 2003	36.47	36.99	36.42	36.86
2847	NYSE	FRT	Mon, Sep 29, 2003	35.80	36.47	35.80	36.47
2846	NYSE	FRT	Fri, Sep 26, 2003	35.82	35.87	35.65	35.84
2845	NYSE	FRT	Thu, Sep 25, 2003	36.10	36.20	35.72	35.82
2844	NYSE	FRT	Wed, Sep 24, 2003	36.20	36.32	36.05	36.12
2843	NYSE	FRT	Tue, Sep 23, 2003	36.14	36.25	35.92	36.18
2842	NYSE	FRT	Mon, Sep 22, 2003	36.88	36.90	36.58	36.61
2841	NYSE	FRT	Fri, Sep 19, 2003	36.55	36.97	36.54	36.83
2840	NYSE	FRT	Thu, Sep 18, 2003	36.61	36.79	36.51	36.55
2839	NYSE	FRT	Wed, Sep 17, 2003	36.45	36.60	36.45	36.60
2838	NYSE	FRT	Tue, Sep 16, 2003	36.56	36.73	36.47	36.62
2837	NYSE	FRT	Mon, Sep 15, 2003	36.40	36.62	36.25	36.56
2836	NYSE	FRT	Fri, Sep 12, 2003	36.17	36.59	36.08	36.46
2835	NYSE	FRT	Thu, Sep 11, 2003	35.95	36.27	35.90	36.17
2834	NYSE	FRT	Wed, Sep 10, 2003	36.20	36.20	35.92	35.95
2833	NYSE	FRT	Tue, Sep 9, 2003	36.33	36.44	36.04	36.13
2832	NYSE	FRT	Mon, Sep 8, 2003	35.95	36.45	35.80	36.33
2831	NYSE	FRT	Fri, Sep 5, 2003	35.91	36.03	35.77	35.91
2830	NYSE	FRT	Thu, Sep 4, 2003	35.82	36.01	35.70	35.91
2829	NYSE	FRT	Wed, Sep 3, 2003	35.44	35.87	35.35	35.80
2828	NYSE	FRT	Tue, Sep 2, 2003	35.01	35.43	34.94	35.43
2827	NYSE	FRT	Fri, Aug 29, 2003	34.85	35.01	34.81	34.98
2826	NYSE	FRT	Thu, Aug 28, 2003	34.70	34.85	34.65	34.83
2825	NYSE	FRT	Wed, Aug 27, 2003	34.52	34.79	34.45	34.64
2824	NYSE	FRT	Tue, Aug 26, 2003	34.42	34.50	34.27	34.49
2823	NYSE	FRT	Mon, Aug 25, 2003	34.77	34.78	34.30	34.40
2822	NYSE	FRT	Fri, Aug 22, 2003	34.90	34.96	34.76	34.77
2821	NYSE	FRT	Thu, Aug 21, 2003	34.90	34.95	34.81	34.82
2820	NYSE	FRT	Wed, Aug 20, 2003	34.95	34.98	34.80	34.88
2819	NYSE	FRT	Tue, Aug 19, 2003	34.97	35.00	34.83	34.89
2818	NYSE	FRT	Mon, Aug 18, 2003	34.77	35.00	34.77	34.95
2817	NYSE	FRT	Fri, Aug 15, 2003	34.95	35.00	34.75	34.76
2816	NYSE	FRT	Thu, Aug 14, 2003	34.80	34.90	34.68	34.90
2815	NYSE	FRT	Wed, Aug 13, 2003	34.95	34.95	34.68	34.80
2814	NYSE	FRT	Tue, Aug 12, 2003	34.85	34.96	34.80	34.81
2813	NYSE	FRT	Mon, Aug 11, 2003	34.83	35.03	34.83	34.90
2812	NYSE	FRT	Fri, Aug 8, 2003	34.80	35.00	34.68	34.88
2811	NYSE	FRT	Thu, Aug 7, 2003	34.64	34.77	34.40	34.75
2810	NYSE	FRT	Wed, Aug 6, 2003	34.69	34.78	34.56	34.67
2809	NYSE	FRT	Tue, Aug 5, 2003	34.35	34.80	34.32	34.69
2808	NYSE	FRT	Mon, Aug 4, 2003	34.70	34.70	34.05	34.26
2807	NYSE	FRT	Fri, Aug 1, 2003	34.77	34.95	34.60	34.75
2806	NYSE	FRT	Thu, Jul 31, 2003	34.85	35.02	34.46	34.87
2805	NYSE	FRT	Wed, Jul 30, 2003	34.18	34.82	34.18	34.82
2804	NYSE	FRT	Tue, Jul 29, 2003	34.11	34.20	34.06	34.19
2803	NYSE	FRT	Mon, Jul 28, 2003	34.07	34.19	33.99	34.06
2802	NYSE	FRT	Fri, Jul 25, 2003	33.79	34.10	33.79	34.07
2801	NYSE	FRT	Thu, Jul 24, 2003	33.52	33.91	33.52	33.80
2800	NYSE	FRT	Wed, Jul 23, 2003	33.57	33.60	33.35	33.49
2799	NYSE	FRT	Tue, Jul 22, 2003	33.35	33.60	33.30	33.59
2798	NYSE	FRT	Mon, Jul 21, 2003	33.48	33.60	33.11	33.20
2797	NYSE	FRT	Fri, Jul 18, 2003	33.36	33.60	33.30	33.58
2796	NYSE	FRT	Thu, Jul 17, 2003	33.80	33.80	33.15	33.36
2795	NYSE	FRT	Wed, Jul 16, 2003	33.90	34.00	33.55	33.80
2794	NYSE	FRT	Tue, Jul 15, 2003	33.85	33.89	33.55	33.79
2793	NYSE	FRT	Mon, Jul 14, 2003	33.45	33.76	33.45	33.76
2792	NYSE	FRT	Fri, Jul 11, 2003	33.00	33.45	33.00	33.40
2791	NYSE	FRT	Thu, Jul 10, 2003	33.90	33.95	32.80	32.93
2790	NYSE	FRT	Wed, Jul 9, 2003	34.25	34.25	33.58	33.84
2789	NYSE	FRT	Tue, Jul 8, 2003	34.49	34.50	34.09	34.31
2788	NYSE	FRT	Mon, Jul 7, 2003	33.73	34.41	33.73	34.41
2787	NYSE	FRT	Thu, Jul 3, 2003	33.65	33.75	33.60	33.75
2786	NYSE	FRT	Wed, Jul 2, 2003	32.85	33.73	32.85	33.73
2785	NYSE	FRT	Tue, Jul 1, 2003	32.00	32.82	32.00	32.82
2784	NYSE	FRT	Mon, Jun 30, 2003	32.30	32.44	31.65	32.00
2783	NYSE	FRT	Fri, Jun 27, 2003	32.30	32.44	32.25	32.40
2782	NYSE	FRT	Thu, Jun 26, 2003	31.78	32.23	31.75	32.23
2781	NYSE	FRT	Wed, Jun 25, 2003	31.50	31.94	31.43	31.81
2780	NYSE	FRT	Tue, Jun 24, 2003	31.51	31.59	31.29	31.47
2779	NYSE	FRT	Mon, Jun 23, 2003	31.87	31.96	31.50	31.51
2778	NYSE	FRT	Fri, Jun 20, 2003	32.20	32.45	32.20	32.45
2777	NYSE	FRT	Thu, Jun 19, 2003	32.25	32.47	32.13	32.15
2776	NYSE	FRT	Wed, Jun 18, 2003	32.31	32.43	31.95	32.20
2775	NYSE	FRT	Tue, Jun 17, 2003	32.74	32.89	32.24	32.32
2774	NYSE	FRT	Mon, Jun 16, 2003	32.62	33.00	32.62	32.74
2773	NYSE	FRT	Fri, Jun 13, 2003	33.15	33.16	32.41	32.44
2772	NYSE	FRT	Thu, Jun 12, 2003	33.90	33.97	33.20	33.23
2771	NYSE	FRT	Wed, Jun 11, 2003	33.75	34.04	33.50	33.85
2770	NYSE	FRT	Tue, Jun 10, 2003	33.01	33.80	33.01	33.80
2769	NYSE	FRT	Mon, Jun 9, 2003	33.22	33.28	33.07	33.08
2768	NYSE	FRT	Fri, Jun 6, 2003	33.00	33.43	33.00	33.17
2767	NYSE	FRT	Thu, Jun 5, 2003	33.25	33.27	32.98	33.00
2766	NYSE	FRT	Wed, Jun 4, 2003	33.10	33.30	33.06	33.22
2765	NYSE	FRT	Tue, Jun 3, 2003	32.90	33.15	32.79	33.04
2764	NYSE	FRT	Mon, Jun 2, 2003	33.05	33.07	32.79	32.99
2763	NYSE	FRT	Fri, May 30, 2003	32.60	33.01	32.40	33.00
2762	NYSE	FRT	Thu, May 29, 2003	33.35	33.38	31.89	32.56
2761	NYSE	FRT	Wed, May 28, 2003	33.42	33.64	33.25	33.40
2760	NYSE	FRT	Tue, May 27, 2003	32.70	33.45	32.65	33.45
2759	NYSE	FRT	Fri, May 23, 2003	32.40	32.80	32.25	32.80
2758	NYSE	FRT	Thu, May 22, 2003	31.95	32.41	31.90	32.40
2757	NYSE	FRT	Wed, May 21, 2003	31.97	32.09	31.80	32.08
2756	NYSE	FRT	Tue, May 20, 2003	31.60	31.99	31.56	31.97
2755	NYSE	FRT	Mon, May 19, 2003	31.85	31.90	30.95	31.70
2754	NYSE	FRT	Fri, May 16, 2003	32.00	32.00	31.78	32.00
2753	NYSE	FRT	Thu, May 15, 2003	31.90	32.05	31.71	32.00
2752	NYSE	FRT	Wed, May 14, 2003	31.65	31.96	31.35	31.96
2751	NYSE	FRT	Tue, May 13, 2003	31.85	31.90	31.64	31.65
2750	NYSE	FRT	Mon, May 12, 2003	31.40	31.88	31.23	31.83
2749	NYSE	FRT	Fri, May 9, 2003	31.20	31.53	31.11	31.45
2748	NYSE	FRT	Thu, May 8, 2003	31.20	31.57	31.10	31.48
2747	NYSE	FRT	Wed, May 7, 2003	31.50	31.85	31.25	31.31
2746	NYSE	FRT	Tue, May 6, 2003	31.30	31.50	31.28	31.49
2745	NYSE	FRT	Mon, May 5, 2003	31.03	31.29	31.00	31.23
2744	NYSE	FRT	Fri, May 2, 2003	30.78	31.16	30.78	31.03
2743	NYSE	FRT	Thu, May 1, 2003	30.75	30.96	30.54	30.78
2742	NYSE	FRT	Wed, Apr 30, 2003	31.05	31.11	30.80	30.82
2741	NYSE	FRT	Tue, Apr 29, 2003	31.10	31.44	31.02	31.06
2740	NYSE	FRT	Mon, Apr 28, 2003	31.16	31.31	31.08	31.14
2739	NYSE	FRT	Fri, Apr 25, 2003	31.40	31.40	31.15	31.20
2738	NYSE	FRT	Thu, Apr 24, 2003	31.65	31.66	31.45	31.45
2737	NYSE	FRT	Wed, Apr 23, 2003	31.60	31.79	31.44	31.75
2736	NYSE	FRT	Tue, Apr 22, 2003	31.30	31.73	31.20	31.68
2735	NYSE	FRT	Mon, Apr 21, 2003	31.20	31.43	31.10	31.30
2734	NYSE	FRT	Thu, Apr 17, 2003	31.06	31.22	31.04	31.22
2733	NYSE	FRT	Wed, Apr 16, 2003	31.00	31.20	30.94	31.11
2732	NYSE	FRT	Tue, Apr 15, 2003	30.95	31.00	30.76	31.00
2731	NYSE	FRT	Mon, Apr 14, 2003	30.86	31.00	30.53	30.95
2730	NYSE	FRT	Fri, Apr 11, 2003	30.95	30.99	30.64	30.85
2729	NYSE	FRT	Thu, Apr 10, 2003	30.95	31.00	30.88	30.90
2728	NYSE	FRT	Wed, Apr 9, 2003	30.95	31.08	30.80	30.93
2727	NYSE	FRT	Tue, Apr 8, 2003	30.91	31.05	30.91	30.93
2726	NYSE	FRT	Mon, Apr 7, 2003	31.07	31.20	30.82	31.00
2725	NYSE	FRT	Fri, Apr 4, 2003	31.00	31.14	30.80	30.82
2724	NYSE	FRT	Thu, Apr 3, 2003	31.05	31.05	30.75	30.90
2723	NYSE	FRT	Wed, Apr 2, 2003	31.00	31.30	30.91	31.05
2722	NYSE	FRT	Tue, Apr 1, 2003	30.34	30.95	30.34	30.95
2721	NYSE	FRT	Mon, Mar 31, 2003	30.38	30.67	30.20	30.37
2720	NYSE	FRT	Fri, Mar 28, 2003	30.48	30.65	30.40	30.44
2719	NYSE	FRT	Thu, Mar 27, 2003	30.40	30.50	30.15	30.45
2718	NYSE	FRT	Wed, Mar 26, 2003	30.40	30.48	30.25	30.48
2717	NYSE	FRT	Tue, Mar 25, 2003	29.98	30.37	29.80	30.36
2716	NYSE	FRT	Mon, Mar 24, 2003	31.10	31.10	30.25	30.47
2715	NYSE	FRT	Fri, Mar 21, 2003	30.85	31.13	30.70	31.11
2714	NYSE	FRT	Thu, Mar 20, 2003	30.21	30.70	29.95	30.70
2713	NYSE	FRT	Wed, Mar 19, 2003	29.75	30.29	29.70	30.20
2712	NYSE	FRT	Tue, Mar 18, 2003	29.74	29.95	29.66	29.80
2711	NYSE	FRT	Mon, Mar 17, 2003	29.38	29.80	29.38	29.69
2710	NYSE	FRT	Fri, Mar 14, 2003	29.85	29.85	29.35	29.48
2709	NYSE	FRT	Thu, Mar 13, 2003	29.50	29.81	29.43	29.81
2708	NYSE	FRT	Wed, Mar 12, 2003	29.30	29.45	29.20	29.37
2707	NYSE	FRT	Tue, Mar 11, 2003	29.05	29.43	29.05	29.38
2706	NYSE	FRT	Mon, Mar 10, 2003	29.30	29.30	29.02	29.10
2705	NYSE	FRT	Fri, Mar 7, 2003	29.10	29.41	29.02	29.29
2704	NYSE	FRT	Thu, Mar 6, 2003	29.45	29.45	29.05	29.20
2703	NYSE	FRT	Wed, Mar 5, 2003	28.90	29.35	28.89	29.33
2702	NYSE	FRT	Tue, Mar 4, 2003	29.33	29.47	29.09	29.28
2701	NYSE	FRT	Mon, Mar 3, 2003	29.25	29.43	29.00	29.33
2700	NYSE	FRT	Fri, Feb 28, 2003	29.40	29.60	29.29	29.31
2699	NYSE	FRT	Thu, Feb 27, 2003	29.20	29.40	29.12	29.40
2698	NYSE	FRT	Wed, Feb 26, 2003	28.98	29.15	28.80	29.12
2697	NYSE	FRT	Tue, Feb 25, 2003	28.79	29.00	28.56	29.00
2696	NYSE	FRT	Mon, Feb 24, 2003	28.97	28.97	28.69	28.85
2695	NYSE	FRT	Fri, Feb 21, 2003	28.90	29.10	28.74	28.95
2694	NYSE	FRT	Thu, Feb 20, 2003	28.70	29.35	28.70	28.90
2693	NYSE	FRT	Wed, Feb 19, 2003	28.60	28.68	28.48	28.66
2692	NYSE	FRT	Tue, Feb 18, 2003	28.15	28.70	28.15	28.50
2691	NYSE	FRT	Fri, Feb 14, 2003	28.00	28.48	28.00	28.10
2690	NYSE	FRT	Thu, Feb 13, 2003	28.35	28.42	27.95	28.10
2689	NYSE	FRT	Wed, Feb 12, 2003	27.90	28.17	27.80	28.01
2688	NYSE	FRT	Tue, Feb 11, 2003	28.15	28.15	27.70	27.90
2687	NYSE	FRT	Mon, Feb 10, 2003	27.85	28.25	27.85	28.25
2686	NYSE	FRT	Fri, Feb 7, 2003	28.40	28.40	27.88	27.88
2685	NYSE	FRT	Thu, Feb 6, 2003	28.20	28.42	28.19	28.30
2684	NYSE	FRT	Wed, Feb 5, 2003	28.08	28.46	28.00	28.29
2683	NYSE	FRT	Tue, Feb 4, 2003	27.85	28.14	27.70	28.08
2682	NYSE	FRT	Mon, Feb 3, 2003	28.00	28.15	27.83	27.95
2681	NYSE	FRT	Fri, Jan 31, 2003	27.60	28.04	27.60	28.04
2680	NYSE	FRT	Thu, Jan 30, 2003	27.35	27.83	27.35	27.62
2679	NYSE	FRT	Wed, Jan 29, 2003	26.98	27.35	26.90	27.35
2678	NYSE	FRT	Tue, Jan 28, 2003	26.80	26.98	26.61	26.98
2677	NYSE	FRT	Mon, Jan 27, 2003	27.06	27.06	26.77	26.81
2676	NYSE	FRT	Fri, Jan 24, 2003	27.24	27.24	27.00	27.05
2675	NYSE	FRT	Thu, Jan 23, 2003	27.15	27.30	27.00	27.24
2674	NYSE	FRT	Wed, Jan 22, 2003	26.95	27.20	26.77	27.10
2673	NYSE	FRT	Tue, Jan 21, 2003	27.01	27.12	26.81	27.02
2672	NYSE	FRT	Fri, Jan 17, 2003	27.20	27.23	26.90	27.00
2671	NYSE	FRT	Thu, Jan 16, 2003	27.05	27.43	27.01	27.16
2670	NYSE	FRT	Wed, Jan 15, 2003	27.23	27.29	26.75	26.75
2669	NYSE	FRT	Tue, Jan 14, 2003	27.31	27.42	27.08	27.23
2668	NYSE	FRT	Mon, Jan 13, 2003	27.60	27.70	27.41	27.41
2667	NYSE	FRT	Fri, Jan 10, 2003	28.10	28.10	27.55	27.56
2666	NYSE	FRT	Thu, Jan 9, 2003	27.80	27.99	27.75	27.85
2665	NYSE	FRT	Wed, Jan 8, 2003	28.00	28.00	27.70	27.85
2664	NYSE	FRT	Tue, Jan 7, 2003	28.30	28.30	27.80	28.01
2663	NYSE	FRT	Mon, Jan 6, 2003	28.35	28.49	28.25	28.34
2662	NYSE	FRT	Fri, Jan 3, 2003	28.40	28.40	28.00	28.30
2661	NYSE	FRT	Thu, Jan 2, 2003	28.12	28.36	28.00	28.35
2660	NYSE	FRT	Tue, Dec 31, 2002	28.00	28.39	27.89	28.12
2659	NYSE	FRT	Mon, Dec 30, 2002	28.35	28.35	27.85	28.05
2658	NYSE	FRT	Fri, Dec 27, 2002	28.64	28.82	28.50	28.70
2657	NYSE	FRT	Thu, Dec 26, 2002	28.75	28.92	28.60	28.64
2656	NYSE	FRT	Tue, Dec 24, 2002	28.70	28.80	28.67	28.75
2655	NYSE	FRT	Mon, Dec 23, 2002	27.75	28.65	27.70	28.65
2654	NYSE	FRT	Fri, Dec 20, 2002	27.75	27.90	27.70	27.90
2653	NYSE	FRT	Thu, Dec 19, 2002	27.87	27.98	27.63	27.75
2652	NYSE	FRT	Wed, Dec 18, 2002	28.08	28.13	27.75	27.80
2651	NYSE	FRT	Tue, Dec 17, 2002	28.20	28.20	28.03	28.09
2650	NYSE	FRT	Mon, Dec 16, 2002	28.00	28.21	28.00	28.20
2649	NYSE	FRT	Fri, Dec 13, 2002	27.85	28.13	27.75	27.90
2648	NYSE	FRT	Thu, Dec 12, 2002	27.90	28.00	27.75	27.90
2647	NYSE	FRT	Wed, Dec 11, 2002	27.85	28.00	27.82	27.93
2646	NYSE	FRT	Tue, Dec 10, 2002	27.95	28.00	27.77	27.85
2645	NYSE	FRT	Mon, Dec 9, 2002	27.59	27.92	27.55	27.80
2644	NYSE	FRT	Fri, Dec 6, 2002	27.55	27.75	27.55	27.60
2643	NYSE	FRT	Thu, Dec 5, 2002	27.66	27.66	27.50	27.58
2642	NYSE	FRT	Wed, Dec 4, 2002	27.59	27.85	27.58	27.64
2641	NYSE	FRT	Tue, Dec 3, 2002	27.47	27.70	27.27	27.55
2640	NYSE	FRT	Mon, Dec 2, 2002	27.30	27.50	27.30	27.50
2639	NYSE	FRT	Fri, Nov 29, 2002	27.41	27.47	27.21	27.29
2638	NYSE	FRT	Wed, Nov 27, 2002	27.35	27.50	27.35	27.45
2637	NYSE	FRT	Tue, Nov 26, 2002	27.26	27.40	27.21	27.38
2636	NYSE	FRT	Mon, Nov 25, 2002	27.42	27.42	27.23	27.25
2635	NYSE	FRT	Fri, Nov 22, 2002	27.42	27.44	27.13	27.40
2634	NYSE	FRT	Thu, Nov 21, 2002	27.37	27.48	27.35	27.40
2633	NYSE	FRT	Wed, Nov 20, 2002	27.28	27.47	27.25	27.40
2632	NYSE	FRT	Tue, Nov 19, 2002	27.13	27.40	27.06	27.28
2631	NYSE	FRT	Mon, Nov 18, 2002	27.21	27.37	27.01	27.20
2630	NYSE	FRT	Fri, Nov 15, 2002	27.45	27.49	27.20	27.21
2629	NYSE	FRT	Thu, Nov 14, 2002	26.90	27.41	26.88	27.41
2628	NYSE	FRT	Wed, Nov 13, 2002	27.09	27.12	26.90	26.90
2627	NYSE	FRT	Tue, Nov 12, 2002	26.76	27.10	26.76	27.10
2626	NYSE	FRT	Mon, Nov 11, 2002	27.10	27.10	26.71	26.76
2625	NYSE	FRT	Fri, Nov 8, 2002	26.82	27.15	26.65	27.02
2624	NYSE	FRT	Thu, Nov 7, 2002	27.10	27.20	26.65	26.70
2623	NYSE	FRT	Wed, Nov 6, 2002	27.20	27.26	27.02	27.20
2622	NYSE	FRT	Tue, Nov 5, 2002	26.99	27.15	26.81	27.10
2621	NYSE	FRT	Mon, Nov 4, 2002	26.63	27.00	26.63	26.99
2620	NYSE	FRT	Fri, Nov 1, 2002	26.40	26.80	26.30	26.75
2619	NYSE	FRT	Thu, Oct 31, 2002	26.30	26.52	26.30	26.35
2618	NYSE	FRT	Wed, Oct 30, 2002	26.15	26.55	26.15	26.35
2617	NYSE	FRT	Tue, Oct 29, 2002	26.30	26.30	25.75	26.15
2616	NYSE	FRT	Mon, Oct 28, 2002	26.40	26.68	26.02	26.30
2615	NYSE	FRT	Fri, Oct 25, 2002	25.98	26.45	25.96	26.45
2614	NYSE	FRT	Thu, Oct 24, 2002	25.76	26.10	25.76	25.90
2613	NYSE	FRT	Wed, Oct 23, 2002	25.60	25.80	25.37	25.70
2612	NYSE	FRT	Tue, Oct 22, 2002	26.00	26.00	25.55	25.55
2611	NYSE	FRT	Mon, Oct 21, 2002	26.26	26.30	25.90	26.10
2610	NYSE	FRT	Fri, Oct 18, 2002	26.25	26.55	26.22	26.25
2609	NYSE	FRT	Thu, Oct 17, 2002	25.80	26.26	25.80	26.20
2608	NYSE	FRT	Wed, Oct 16, 2002	26.00	26.00	25.36	25.70
2607	NYSE	FRT	Tue, Oct 15, 2002	25.50	26.17	25.48	26.00
2606	NYSE	FRT	Mon, Oct 14, 2002	25.65	25.90	25.19	25.30
2605	NYSE	FRT	Fri, Oct 11, 2002	25.05	25.90	25.05	25.62
2604	NYSE	FRT	Thu, Oct 10, 2002	24.50	25.10	23.98	25.10
2603	NYSE	FRT	Wed, Oct 9, 2002	25.15	25.15	24.33	24.55
2602	NYSE	FRT	Tue, Oct 8, 2002	25.30	25.36	24.77	25.10
2601	NYSE	FRT	Mon, Oct 7, 2002	26.25	26.27	25.18	25.36
2600	NYSE	FRT	Fri, Oct 4, 2002	26.70	26.70	26.13	26.25
2599	NYSE	FRT	Thu, Oct 3, 2002	26.50	26.81	26.40	26.60
2598	NYSE	FRT	Wed, Oct 2, 2002	27.10	27.10	26.70	26.71
2597	NYSE	FRT	Tue, Oct 1, 2002	26.99	27.10	26.70	27.10
2596	NYSE	FRT	Mon, Sep 30, 2002	26.92	27.02	26.65	27.00
2595	NYSE	FRT	Fri, Sep 27, 2002	27.00	27.15	26.84	26.90
2594	NYSE	FRT	Thu, Sep 26, 2002	26.60	27.05	26.60	27.05
2593	NYSE	FRT	Wed, Sep 25, 2002	26.48	26.60	26.20	26.53
2592	NYSE	FRT	Tue, Sep 24, 2002	26.79	26.80	26.30	26.48
2591	NYSE	FRT	Mon, Sep 23, 2002	27.47	27.50	27.30	27.35
2590	NYSE	FRT	Fri, Sep 20, 2002	27.30	27.38	27.10	27.32
2589	NYSE	FRT	Thu, Sep 19, 2002	27.01	27.21	27.01	27.08
2588	NYSE	FRT	Wed, Sep 18, 2002	26.91	27.10	26.85	27.04
2587	NYSE	FRT	Tue, Sep 17, 2002	27.10	27.14	26.75	26.90
2586	NYSE	FRT	Mon, Sep 16, 2002	27.28	27.30	27.08	27.10
2585	NYSE	FRT	Fri, Sep 13, 2002	27.05	27.28	27.00	27.28
2584	NYSE	FRT	Thu, Sep 12, 2002	27.02	27.12	26.97	27.09
2583	NYSE	FRT	Wed, Sep 11, 2002	27.08	27.15	27.00	27.05
2582	NYSE	FRT	Tue, Sep 10, 2002	27.15	27.15	26.92	27.06
2581	NYSE	FRT	Mon, Sep 9, 2002	27.20	27.24	26.93	27.15
2580	NYSE	FRT	Fri, Sep 6, 2002	26.90	27.24	26.85	27.15
2579	NYSE	FRT	Thu, Sep 5, 2002	27.10	27.13	26.80	26.81
2578	NYSE	FRT	Wed, Sep 4, 2002	27.00	27.15	26.80	27.14
2577	NYSE	FRT	Tue, Sep 3, 2002	26.95	27.14	26.80	26.95
2576	NYSE	FRT	Fri, Aug 30, 2002	26.80	27.10	26.80	27.00
2575	NYSE	FRT	Thu, Aug 29, 2002	26.65	26.95	26.57	26.75
2574	NYSE	FRT	Wed, Aug 28, 2002	26.45	26.85	26.45	26.60
2573	NYSE	FRT	Tue, Aug 27, 2002	26.70	26.74	26.42	26.50
2572	NYSE	FRT	Mon, Aug 26, 2002	26.45	26.70	26.26	26.70
2571	NYSE	FRT	Fri, Aug 23, 2002	26.48	26.54	26.30	26.45
2570	NYSE	FRT	Thu, Aug 22, 2002	26.30	26.60	26.30	26.48
2569	NYSE	FRT	Wed, Aug 21, 2002	25.80	26.55	25.65	26.55
2568	NYSE	FRT	Tue, Aug 20, 2002	26.40	26.70	25.84	26.00
2567	NYSE	FRT	Mon, Aug 19, 2002	27.28	27.30	27.15	27.15
2566	NYSE	FRT	Fri, Aug 16, 2002	27.10	27.29	27.10	27.25
2565	NYSE	FRT	Thu, Aug 15, 2002	27.30	27.36	27.01	27.15
2564	NYSE	FRT	Wed, Aug 14, 2002	27.20	27.50	27.03	27.30
2563	NYSE	FRT	Tue, Aug 13, 2002	27.45	27.50	26.95	26.95
2562	NYSE	FRT	Mon, Aug 12, 2002	26.25	27.20	26.16	27.20
2561	NYSE	FRT	Fri, Aug 9, 2002	26.80	26.80	26.20	26.33
2560	NYSE	FRT	Thu, Aug 8, 2002	27.00	27.10	26.52	26.65
2559	NYSE	FRT	Wed, Aug 7, 2002	26.30	27.00	26.19	27.00
2558	NYSE	FRT	Tue, Aug 6, 2002	26.10	26.49	25.90	26.20
2557	NYSE	FRT	Mon, Aug 5, 2002	26.40	26.50	26.01	26.17
2556	NYSE	FRT	Fri, Aug 2, 2002	27.50	27.50	26.35	26.50
2555	NYSE	FRT	Thu, Aug 1, 2002	27.30	27.55	26.87	27.49
2554	NYSE	FRT	Wed, Jul 31, 2002	27.49	27.80	26.97	27.30
2553	NYSE	FRT	Tue, Jul 30, 2002	27.00	27.75	26.20	27.50
2552	NYSE	FRT	Mon, Jul 29, 2002	25.70	27.10	25.70	26.99
2551	NYSE	FRT	Fri, Jul 26, 2002	25.00	25.75	25.00	25.75
2550	NYSE	FRT	Thu, Jul 25, 2002	23.95	25.10	23.70	24.80
2549	NYSE	FRT	Wed, Jul 24, 2002	23.00	24.18	21.83	23.95
2548	NYSE	FRT	Tue, Jul 23, 2002	24.90	25.40	23.14	23.70
2547	NYSE	FRT	Mon, Jul 22, 2002	26.00	26.40	24.19	24.99
2546	NYSE	FRT	Fri, Jul 19, 2002	25.95	26.16	25.70	25.90
2545	NYSE	FRT	Thu, Jul 18, 2002	26.53	26.73	26.20	26.20
2544	NYSE	FRT	Wed, Jul 17, 2002	26.90	27.05	26.20	26.55
2543	NYSE	FRT	Tue, Jul 16, 2002	26.40	26.85	26.40	26.69
2542	NYSE	FRT	Mon, Jul 15, 2002	25.50	26.25	25.50	26.20
2541	NYSE	FRT	Fri, Jul 12, 2002	26.70	27.05	26.45	26.45
2540	NYSE	FRT	Thu, Jul 11, 2002	27.50	27.51	26.51	26.66
2539	NYSE	FRT	Wed, Jul 10, 2002	27.81	28.00	27.51	27.56
2538	NYSE	FRT	Tue, Jul 9, 2002	27.74	27.85	27.70	27.79
2537	NYSE	FRT	Mon, Jul 8, 2002	27.67	27.90	27.67	27.80
2536	NYSE	FRT	Fri, Jul 5, 2002	27.28	27.70	27.28	27.67
2535	NYSE	FRT	Wed, Jul 3, 2002	27.60	27.63	27.14	27.27
2534	NYSE	FRT	Tue, Jul 2, 2002	27.85	27.85	27.50	27.65
2533	NYSE	FRT	Mon, Jul 1, 2002	27.71	27.85	27.57	27.85
2532	NYSE	FRT	Fri, Jun 28, 2002	27.89	28.00	27.45	27.71
2531	NYSE	FRT	Thu, Jun 27, 2002	27.40	27.91	27.30	27.85
2530	NYSE	FRT	Wed, Jun 26, 2002	27.55	27.66	27.20	27.46
2529	NYSE	FRT	Tue, Jun 25, 2002	27.08	27.61	27.05	27.61
2528	NYSE	FRT	Mon, Jun 24, 2002	27.00	27.11	26.84	27.07
2527	NYSE	FRT	Fri, Jun 21, 2002	26.80	27.10	26.73	27.10
2526	NYSE	FRT	Thu, Jun 20, 2002	26.72	27.15	26.72	27.02
2525	NYSE	FRT	Wed, Jun 19, 2002	26.75	27.00	26.56	26.66
2524	NYSE	FRT	Tue, Jun 18, 2002	26.97	27.00	26.75	26.80
2523	NYSE	FRT	Mon, Jun 17, 2002	26.96	27.00	26.85	26.97
2522	NYSE	FRT	Fri, Jun 14, 2002	26.80	26.85	26.49	26.80
2521	NYSE	FRT	Thu, Jun 13, 2002	26.99	27.00	26.70	26.80
2520	NYSE	FRT	Wed, Jun 12, 2002	27.00	27.21	26.90	26.99
2519	NYSE	FRT	Tue, Jun 11, 2002	27.20	27.35	26.96	27.10
2518	NYSE	FRT	Mon, Jun 10, 2002	27.23	27.35	26.99	27.25
2517	NYSE	FRT	Fri, Jun 7, 2002	27.05	27.30	26.90	27.16
2516	NYSE	FRT	Thu, Jun 6, 2002	27.95	28.00	27.33	27.35
2515	NYSE	FRT	Wed, Jun 5, 2002	27.85	28.06	27.80	27.98
2514	NYSE	FRT	Tue, Jun 4, 2002	27.76	27.90	27.63	27.85
2513	NYSE	FRT	Mon, Jun 3, 2002	27.46	27.79	27.45	27.70
2512	NYSE	FRT	Fri, May 31, 2002	27.42	27.85	27.35	27.40
2511	NYSE	FRT	Thu, May 30, 2002	27.35	27.45	27.05	27.42
2510	NYSE	FRT	Wed, May 29, 2002	26.70	27.30	26.51	27.30
2509	NYSE	FRT	Tue, May 28, 2002	26.50	26.65	26.25	26.64
2508	NYSE	FRT	Fri, May 24, 2002	25.85	26.60	25.80	26.38
2507	NYSE	FRT	Thu, May 23, 2002	25.60	26.05	25.40	25.97
2506	NYSE	FRT	Wed, May 22, 2002	25.31	25.65	25.30	25.65
2505	NYSE	FRT	Tue, May 21, 2002	25.96	26.02	25.50	25.56
2504	NYSE	FRT	Mon, May 20, 2002	26.05	26.10	25.90	26.05
2503	NYSE	FRT	Fri, May 17, 2002	26.10	26.14	25.85	26.10
2502	NYSE	FRT	Thu, May 16, 2002	26.40	26.40	25.86	26.05
2501	NYSE	FRT	Wed, May 15, 2002	26.10	26.46	25.91	26.46
2500	NYSE	FRT	Tue, May 14, 2002	25.95	26.26	25.70	26.19
2499	NYSE	FRT	Mon, May 13, 2002	26.06	26.15	25.91	25.99
2498	NYSE	FRT	Fri, May 10, 2002	26.43	26.43	25.95	26.06
2497	NYSE	FRT	Thu, May 9, 2002	26.65	26.70	26.40	26.40
2496	NYSE	FRT	Wed, May 8, 2002	26.62	26.80	26.55	26.70
2495	NYSE	FRT	Tue, May 7, 2002	26.75	26.78	26.60	26.68
2494	NYSE	FRT	Mon, May 6, 2002	26.95	27.04	26.78	26.82
2493	NYSE	FRT	Fri, May 3, 2002	26.98	27.11	26.92	26.98
2492	NYSE	FRT	Thu, May 2, 2002	27.25	27.38	27.00	27.08
2491	NYSE	FRT	Wed, May 1, 2002	26.95	27.15	26.80	27.15
2490	NYSE	FRT	Tue, Apr 30, 2002	26.75	27.00	26.50	26.95
2489	NYSE	FRT	Mon, Apr 29, 2002	26.83	26.91	26.70	26.70
2488	NYSE	FRT	Fri, Apr 26, 2002	26.88	26.92	26.77	26.88
2487	NYSE	FRT	Thu, Apr 25, 2002	26.70	26.96	26.53	26.88
2486	NYSE	FRT	Wed, Apr 24, 2002	26.50	26.90	26.50	26.74
2485	NYSE	FRT	Tue, Apr 23, 2002	26.98	26.98	26.48	26.56
2484	NYSE	FRT	Mon, Apr 22, 2002	27.30	27.38	26.97	26.98
2483	NYSE	FRT	Fri, Apr 19, 2002	27.64	27.65	27.35	27.35
2482	NYSE	FRT	Thu, Apr 18, 2002	27.43	27.76	27.40	27.59
2481	NYSE	FRT	Wed, Apr 17, 2002	27.65	27.68	27.25	27.44
2480	NYSE	FRT	Tue, Apr 16, 2002	28.20	28.40	27.60	27.75
2479	NYSE	FRT	Mon, Apr 15, 2002	28.35	28.36	28.11	28.13
2478	NYSE	FRT	Fri, Apr 12, 2002	27.76	28.50	27.75	28.50
2477	NYSE	FRT	Thu, Apr 11, 2002	27.80	27.81	27.70	27.77
2476	NYSE	FRT	Wed, Apr 10, 2002	27.35	27.99	27.35	27.85
2475	NYSE	FRT	Tue, Apr 9, 2002	27.06	27.35	26.90	27.35
2474	NYSE	FRT	Mon, Apr 8, 2002	26.90	27.25	26.89	27.11
2473	NYSE	FRT	Fri, Apr 5, 2002	26.25	27.20	26.25	26.98
2472	NYSE	FRT	Thu, Apr 4, 2002	25.80	26.25	25.80	26.20
2471	NYSE	FRT	Wed, Apr 3, 2002	25.75	25.98	25.75	25.83
2470	NYSE	FRT	Tue, Apr 2, 2002	25.85	25.89	25.68	25.75
2469	NYSE	FRT	Mon, Apr 1, 2002	25.62	25.90	25.50	25.85
2468	NYSE	FRT	Thu, Mar 28, 2002	25.70	25.84	25.60	25.67
2467	NYSE	FRT	Wed, Mar 27, 2002	25.65	25.70	25.65	25.69
2466	NYSE	FRT	Tue, Mar 26, 2002	25.75	25.75	25.61	25.70
2465	NYSE	FRT	Mon, Mar 25, 2002	25.85	25.85	25.70	25.76
2464	NYSE	FRT	Fri, Mar 22, 2002	25.44	26.00	25.40	25.86
2463	NYSE	FRT	Thu, Mar 21, 2002	25.20	25.50	25.20	25.49
2462	NYSE	FRT	Wed, Mar 20, 2002	25.99	25.99	25.70	25.73
2461	NYSE	FRT	Tue, Mar 19, 2002	25.80	25.99	25.75	25.99
2460	NYSE	FRT	Mon, Mar 18, 2002	25.80	25.95	25.80	25.82
2459	NYSE	FRT	Fri, Mar 15, 2002	25.60	25.99	25.60	25.74
2458	NYSE	FRT	Thu, Mar 14, 2002	25.49	25.79	25.47	25.75
2457	NYSE	FRT	Wed, Mar 13, 2002	25.50	25.63	25.40	25.49
2456	NYSE	FRT	Tue, Mar 12, 2002	26.00	26.00	25.20	25.49
2455	NYSE	FRT	Mon, Mar 11, 2002	26.20	26.29	26.11	26.20
2454	NYSE	FRT	Fri, Mar 8, 2002	26.09	26.34	26.06	26.34
2453	NYSE	FRT	Thu, Mar 7, 2002	26.15	26.20	26.06	26.10
2452	NYSE	FRT	Wed, Mar 6, 2002	26.10	26.30	26.00	26.21
2451	NYSE	FRT	Tue, Mar 5, 2002	25.90	26.30	25.89	26.30
2450	NYSE	FRT	Mon, Mar 4, 2002	25.40	25.90	25.37	25.90
2449	NYSE	FRT	Fri, Mar 1, 2002	25.16	25.50	25.12	25.50
2448	NYSE	FRT	Thu, Feb 28, 2002	25.31	25.31	25.10	25.16
2447	NYSE	FRT	Wed, Feb 27, 2002	25.30	25.39	25.02	25.30
2446	NYSE	FRT	Tue, Feb 26, 2002	25.41	25.41	24.90	25.32
2445	NYSE	FRT	Mon, Feb 25, 2002	25.05	25.35	24.90	25.35
2444	NYSE	FRT	Fri, Feb 22, 2002	24.90	25.30	24.80	25.08
2443	NYSE	FRT	Thu, Feb 21, 2002	25.15	25.21	24.90	24.90
2442	NYSE	FRT	Wed, Feb 20, 2002	24.95	25.15	24.95	25.15
2441	NYSE	FRT	Tue, Feb 19, 2002	24.95	25.04	24.90	24.90
2440	NYSE	FRT	Fri, Feb 15, 2002	24.70	25.00	24.66	25.00
2439	NYSE	FRT	Thu, Feb 14, 2002	24.69	24.73	24.61	24.70
2438	NYSE	FRT	Wed, Feb 13, 2002	24.65	24.75	24.57	24.69
2437	NYSE	FRT	Tue, Feb 12, 2002	24.60	24.75	24.55	24.58
2436	NYSE	FRT	Mon, Feb 11, 2002	24.25	24.85	24.24	24.69
2435	NYSE	FRT	Fri, Feb 8, 2002	24.25	24.30	24.02	24.25
2434	NYSE	FRT	Thu, Feb 7, 2002	24.10	24.30	24.02	24.18
2433	NYSE	FRT	Wed, Feb 6, 2002	24.29	24.29	24.02	24.10
2432	NYSE	FRT	Tue, Feb 5, 2002	24.24	24.40	24.21	24.32
2431	NYSE	FRT	Mon, Feb 4, 2002	24.15	24.38	24.02	24.20
2430	NYSE	FRT	Fri, Feb 1, 2002	24.30	24.39	24.20	24.22
2429	NYSE	FRT	Thu, Jan 31, 2002	24.39	24.44	24.19	24.31
2428	NYSE	FRT	Wed, Jan 30, 2002	24.08	24.40	24.08	24.39
2427	NYSE	FRT	Tue, Jan 29, 2002	24.30	24.31	24.07	24.15
2426	NYSE	FRT	Mon, Jan 28, 2002	24.02	24.80	24.02	24.35
2425	NYSE	FRT	Fri, Jan 25, 2002	24.01	24.56	24.01	24.05
2424	NYSE	FRT	Thu, Jan 24, 2002	24.03	24.09	23.99	24.01
2423	NYSE	FRT	Wed, Jan 23, 2002	24.00	24.13	24.00	24.13
2422	NYSE	FRT	Tue, Jan 22, 2002	24.22	24.31	24.00	24.05
2421	NYSE	FRT	Fri, Jan 18, 2002	24.61	24.70	24.36	24.37
2420	NYSE	FRT	Thu, Jan 17, 2002	24.02	24.62	24.01	24.62
2419	NYSE	FRT	Wed, Jan 16, 2002	24.35	24.45	23.98	24.05
2418	NYSE	FRT	Tue, Jan 15, 2002	24.50	24.50	24.17	24.30
2417	NYSE	FRT	Mon, Jan 14, 2002	23.60	24.88	23.60	24.58
2416	NYSE	FRT	Fri, Jan 11, 2002	23.39	23.63	23.35	23.63
2415	NYSE	FRT	Thu, Jan 10, 2002	23.50	23.50	23.35	23.35
2414	NYSE	FRT	Wed, Jan 9, 2002	23.20	23.48	23.20	23.32
2413	NYSE	FRT	Tue, Jan 8, 2002	22.93	23.28	22.85	23.24
2412	NYSE	FRT	Mon, Jan 7, 2002	23.07	23.08	22.85	22.93
2411	NYSE	FRT	Fri, Jan 4, 2002	23.30	23.36	22.94	23.07
2410	NYSE	FRT	Thu, Jan 3, 2002	23.00	23.43	23.00	23.26
2409	NYSE	FRT	Wed, Jan 2, 2002	23.01	23.45	22.60	22.93
2408	NYSE	FRT	Mon, Dec 31, 2001	23.20	23.44	22.80	23.00
2407	NYSE	FRT	Fri, Dec 28, 2001	23.00	23.28	22.99	23.16
2406	NYSE	FRT	Thu, Dec 27, 2001	23.70	23.96	23.56	23.58
2405	NYSE	FRT	Wed, Dec 26, 2001	23.16	23.67	23.16	23.67
2404	NYSE	FRT	Mon, Dec 24, 2001	23.02	23.24	23.02	23.15
2403	NYSE	FRT	Fri, Dec 21, 2001	22.80	23.09	22.71	23.00
2402	NYSE	FRT	Thu, Dec 20, 2001	23.00	23.00	22.73	22.80
2401	NYSE	FRT	Wed, Dec 19, 2001	22.85	22.97	22.65	22.88
2400	NYSE	FRT	Tue, Dec 18, 2001	22.80	23.10	22.76	22.80
2399	NYSE	FRT	Mon, Dec 17, 2001	22.57	22.91	22.57	22.75
2398	NYSE	FRT	Fri, Dec 14, 2001	22.45	22.58	22.35	22.58
2397	NYSE	FRT	Thu, Dec 13, 2001	22.60	22.60	22.31	22.40
2396	NYSE	FRT	Wed, Dec 12, 2001	22.92	22.98	22.65	22.69
2395	NYSE	FRT	Tue, Dec 11, 2001	22.70	23.02	22.70	22.90
2394	NYSE	FRT	Mon, Dec 10, 2001	23.10	23.10	22.75	22.80
2393	NYSE	FRT	Fri, Dec 7, 2001	23.01	23.33	23.00	23.05
2392	NYSE	FRT	Thu, Dec 6, 2001	23.02	23.07	22.87	23.03
2391	NYSE	FRT	Wed, Dec 5, 2001	22.85	23.22	22.75	23.02
2390	NYSE	FRT	Tue, Dec 4, 2001	22.25	22.90	22.20	22.90
2389	NYSE	FRT	Mon, Dec 3, 2001	22.37	22.37	22.20	22.20
2388	NYSE	FRT	Fri, Nov 30, 2001	22.30	22.49	22.28	22.37
2387	NYSE	FRT	Thu, Nov 29, 2001	22.20	22.25	22.13	22.25
2386	NYSE	FRT	Wed, Nov 28, 2001	22.20	22.30	22.10	22.19
2385	NYSE	FRT	Tue, Nov 27, 2001	22.35	22.55	22.12	22.12
2384	NYSE	FRT	Mon, Nov 26, 2001	23.30	23.30	22.60	22.60
2383	NYSE	FRT	Fri, Nov 23, 2001	23.40	23.51	23.32	23.51
2382	NYSE	FRT	Wed, Nov 21, 2001	23.29	23.45	23.20	23.32
2381	NYSE	FRT	Tue, Nov 20, 2001	23.41	23.57	23.27	23.32
2380	NYSE	FRT	Mon, Nov 19, 2001	23.15	23.45	23.15	23.41
2379	NYSE	FRT	Fri, Nov 16, 2001	22.98	23.37	22.98	23.25
2378	NYSE	FRT	Thu, Nov 15, 2001	23.00	23.12	22.90	22.98
2377	NYSE	FRT	Wed, Nov 14, 2001	22.80	23.00	22.80	22.94
2376	NYSE	FRT	Tue, Nov 13, 2001	22.55	22.90	22.52	22.85
2375	NYSE	FRT	Mon, Nov 12, 2001	22.51	22.55	22.47	22.50
2374	NYSE	FRT	Fri, Nov 9, 2001	22.58	22.65	22.40	22.51
2373	NYSE	FRT	Thu, Nov 8, 2001	22.77	22.90	22.50	22.58
2372	NYSE	FRT	Wed, Nov 7, 2001	22.98	23.00	22.75	22.77
2371	NYSE	FRT	Tue, Nov 6, 2001	22.50	23.10	22.50	23.08
2370	NYSE	FRT	Mon, Nov 5, 2001	22.30	22.70	22.30	22.46
2369	NYSE	FRT	Fri, Nov 2, 2001	22.35	22.49	22.10	22.34
2368	NYSE	FRT	Thu, Nov 1, 2001	21.86	22.30	21.85	22.17
2367	NYSE	FRT	Wed, Oct 31, 2001	21.52	21.85	21.50	21.82
2366	NYSE	FRT	Tue, Oct 30, 2001	21.50	21.60	21.42	21.52
2365	NYSE	FRT	Mon, Oct 29, 2001	21.20	21.57	21.00	21.45
2364	NYSE	FRT	Fri, Oct 26, 2001	21.50	21.70	21.12	21.22
2363	NYSE	FRT	Thu, Oct 25, 2001	21.00	21.55	20.80	21.52
2362	NYSE	FRT	Wed, Oct 24, 2001	21.25	21.25	21.01	21.04
2361	NYSE	FRT	Tue, Oct 23, 2001	21.40	21.44	21.15	21.17
2360	NYSE	FRT	Mon, Oct 22, 2001	21.80	21.80	21.35	21.40
2359	NYSE	FRT	Fri, Oct 19, 2001	21.68	21.88	21.54	21.81
2358	NYSE	FRT	Thu, Oct 18, 2001	21.88	21.92	21.40	21.58
2357	NYSE	FRT	Wed, Oct 17, 2001	22.15	22.34	21.73	21.85
2356	NYSE	FRT	Tue, Oct 16, 2001	22.50	22.52	22.15	22.21
2355	NYSE	FRT	Mon, Oct 15, 2001	22.25	22.42	22.08	22.42
2354	NYSE	FRT	Fri, Oct 12, 2001	22.10	22.15	21.85	22.03
2353	NYSE	FRT	Thu, Oct 11, 2001	22.45	22.75	21.99	21.99
2352	NYSE	FRT	Wed, Oct 10, 2001	21.65	22.30	21.65	22.30
2351	NYSE	FRT	Tue, Oct 9, 2001	22.04	22.05	21.50	21.75
2350	NYSE	FRT	Mon, Oct 8, 2001	22.00	22.20	21.90	22.03
2349	NYSE	FRT	Fri, Oct 5, 2001	21.55	22.07	21.47	22.02
2348	NYSE	FRT	Thu, Oct 4, 2001	21.45	21.75	21.36	21.45
2347	NYSE	FRT	Wed, Oct 3, 2001	21.89	21.89	21.40	21.40
2346	NYSE	FRT	Tue, Oct 2, 2001	22.35	22.56	22.13	22.37
2345	NYSE	FRT	Mon, Oct 1, 2001	22.05	22.35	22.00	22.35
2344	NYSE	FRT	Fri, Sep 28, 2001	21.51	22.02	21.51	22.00
2343	NYSE	FRT	Thu, Sep 27, 2001	21.30	21.58	21.21	21.50
2342	NYSE	FRT	Wed, Sep 26, 2001	21.05	21.30	20.92	21.23
2341	NYSE	FRT	Tue, Sep 25, 2001	20.75	21.25	20.70	21.23
2340	NYSE	FRT	Mon, Sep 24, 2001	20.25	20.75	20.25	20.51
2339	NYSE	FRT	Fri, Sep 21, 2001	20.25	20.33	19.40	20.32
2338	NYSE	FRT	Thu, Sep 20, 2001	20.85	20.85	20.30	20.45
2337	NYSE	FRT	Wed, Sep 19, 2001	20.70	20.85	20.65	20.80
2336	NYSE	FRT	Tue, Sep 18, 2001	21.30	21.30	20.30	20.74
2335	NYSE	FRT	Mon, Sep 17, 2001	21.65	22.00	21.25	21.25
2334	NYSE	FRT	Mon, Sep 10, 2001	22.00	22.20	21.95	22.10
2333	NYSE	FRT	Fri, Sep 7, 2001	22.82	22.82	22.00	22.25
2332	NYSE	FRT	Thu, Sep 6, 2001	23.10	23.10	22.79	22.79
2331	NYSE	FRT	Wed, Sep 5, 2001	22.80	23.15	22.80	23.00
2330	NYSE	FRT	Tue, Sep 4, 2001	22.75	22.92	22.75	22.88
2329	NYSE	FRT	Fri, Aug 31, 2001	23.06	23.13	22.75	22.75
2328	NYSE	FRT	Thu, Aug 30, 2001	23.15	23.40	22.80	23.05
2327	NYSE	FRT	Wed, Aug 29, 2001	23.62	23.62	23.05	23.22
2326	NYSE	FRT	Tue, Aug 28, 2001	23.66	23.75	23.60	23.61
2325	NYSE	FRT	Mon, Aug 27, 2001	23.68	23.88	23.61	23.61
2324	NYSE	FRT	Fri, Aug 24, 2001	23.70	23.75	23.60	23.62
2323	NYSE	FRT	Thu, Aug 23, 2001	23.74	23.75	23.61	23.66
2322	NYSE	FRT	Wed, Aug 22, 2001	23.65	23.71	23.55	23.71
2321	NYSE	FRT	Tue, Aug 21, 2001	23.36	23.65	23.30	23.65
2320	NYSE	FRT	Mon, Aug 20, 2001	23.20	23.37	23.15	23.36
2319	NYSE	FRT	Fri, Aug 17, 2001	23.35	23.35	23.03	23.13
2318	NYSE	FRT	Thu, Aug 16, 2001	23.07	23.28	23.00	23.28
2317	NYSE	FRT	Wed, Aug 15, 2001	22.95	23.12	22.80	23.12
2316	NYSE	FRT	Tue, Aug 14, 2001	22.99	23.25	22.85	22.99
2315	NYSE	FRT	Mon, Aug 13, 2001	22.85	23.00	22.69	22.91
2314	NYSE	FRT	Fri, Aug 10, 2001	22.50	22.82	22.41	22.78
2313	NYSE	FRT	Thu, Aug 9, 2001	22.20	22.50	22.20	22.48
2312	NYSE	FRT	Wed, Aug 8, 2001	22.08	22.25	22.00	22.20
2311	NYSE	FRT	Tue, Aug 7, 2001	22.05	22.09	21.96	22.05
2310	NYSE	FRT	Mon, Aug 6, 2001	21.99	22.20	21.97	22.00
2309	NYSE	FRT	Fri, Aug 3, 2001	21.90	21.99	21.85	21.98
2308	NYSE	FRT	Thu, Aug 2, 2001	21.85	22.00	21.82	21.90
2307	NYSE	FRT	Wed, Aug 1, 2001	21.51	21.89	21.50	21.84
2306	NYSE	FRT	Tue, Jul 31, 2001	21.26	21.68	21.26	21.50
2305	NYSE	FRT	Mon, Jul 30, 2001	21.30	21.35	21.17	21.25
2304	NYSE	FRT	Fri, Jul 27, 2001	21.25	21.37	21.20	21.27
2303	NYSE	FRT	Thu, Jul 26, 2001	21.12	21.24	21.10	21.19
2302	NYSE	FRT	Wed, Jul 25, 2001	21.35	21.35	21.05	21.10
2301	NYSE	FRT	Tue, Jul 24, 2001	21.33	21.40	21.24	21.25
2300	NYSE	FRT	Mon, Jul 23, 2001	21.42	21.44	21.21	21.30
2299	NYSE	FRT	Fri, Jul 20, 2001	21.42	21.43	21.10	21.38
2298	NYSE	FRT	Thu, Jul 19, 2001	21.35	21.43	21.15	21.35
2297	NYSE	FRT	Wed, Jul 18, 2001	21.23	21.45	21.20	21.26
2296	NYSE	FRT	Tue, Jul 17, 2001	21.20	21.25	21.10	21.20
2295	NYSE	FRT	Mon, Jul 16, 2001	21.00	21.14	20.91	21.10
2294	NYSE	FRT	Fri, Jul 13, 2001	20.98	21.00	20.90	21.00
2293	NYSE	FRT	Thu, Jul 12, 2001	20.70	20.95	20.62	20.95
2292	NYSE	FRT	Wed, Jul 11, 2001	20.71	20.75	20.60	20.60
2291	NYSE	FRT	Tue, Jul 10, 2001	20.78	20.93	20.65	20.70
2290	NYSE	FRT	Mon, Jul 9, 2001	20.96	21.03	20.77	20.80
2289	NYSE	FRT	Fri, Jul 6, 2001	21.00	21.05	20.83	20.90
2288	NYSE	FRT	Thu, Jul 5, 2001	21.03	21.08	20.91	20.91
2287	NYSE	FRT	Tue, Jul 3, 2001	20.90	20.99	20.85	20.91
2286	NYSE	FRT	Mon, Jul 2, 2001	20.68	20.84	20.60	20.80
2285	NYSE	FRT	Fri, Jun 29, 2001	20.80	21.00	20.65	20.74
2284	NYSE	FRT	Thu, Jun 28, 2001	20.60	20.95	20.55	20.75
2283	NYSE	FRT	Wed, Jun 27, 2001	20.56	20.65	20.55	20.60
2282	NYSE	FRT	Tue, Jun 26, 2001	20.65	20.65	20.53	20.53
2281	NYSE	FRT	Mon, Jun 25, 2001	20.75	20.92	20.70	20.70
2280	NYSE	FRT	Fri, Jun 22, 2001	20.99	20.99	20.62	20.62
2279	NYSE	FRT	Thu, Jun 21, 2001	20.90	21.00	20.88	20.99
2278	NYSE	FRT	Wed, Jun 20, 2001	21.25	21.25	21.20	21.25
2277	NYSE	FRT	Tue, Jun 19, 2001	21.45	21.50	21.10	21.25
2276	NYSE	FRT	Mon, Jun 18, 2001	21.45	21.50	21.38	21.45
2275	NYSE	FRT	Fri, Jun 15, 2001	21.40	21.50	21.40	21.45
2274	NYSE	FRT	Thu, Jun 14, 2001	21.59	21.59	21.46	21.49
2273	NYSE	FRT	Wed, Jun 13, 2001	21.55	21.72	21.52	21.56
2272	NYSE	FRT	Tue, Jun 12, 2001	21.50	21.55	21.48	21.50
2271	NYSE	FRT	Mon, Jun 11, 2001	21.20	21.50	21.20	21.49
2270	NYSE	FRT	Fri, Jun 8, 2001	21.39	21.39	21.10	21.15
2269	NYSE	FRT	Thu, Jun 7, 2001	21.27	21.39	21.21	21.39
2268	NYSE	FRT	Wed, Jun 6, 2001	21.15	21.40	21.11	21.30
2267	NYSE	FRT	Tue, Jun 5, 2001	21.26	21.26	21.00	21.10
2266	NYSE	FRT	Mon, Jun 4, 2001	20.98	21.34	20.83	21.25
2265	NYSE	FRT	Fri, Jun 1, 2001	20.97	21.00	20.80	20.97
2264	NYSE	FRT	Thu, May 31, 2001	20.90	21.00	20.85	20.85
2263	NYSE	FRT	Wed, May 30, 2001	21.10	21.13	20.90	20.90
2262	NYSE	FRT	Tue, May 29, 2001	20.68	21.31	20.66	21.17
2261	NYSE	FRT	Fri, May 25, 2001	20.65	20.70	20.55	20.62
2260	NYSE	FRT	Thu, May 24, 2001	20.70	20.70	20.54	20.69
2259	NYSE	FRT	Wed, May 23, 2001	20.40	20.71	20.29	20.70
2258	NYSE	FRT	Tue, May 22, 2001	20.60	20.74	20.37	20.37
2257	NYSE	FRT	Mon, May 21, 2001	20.19	20.63	20.16	20.35
2256	NYSE	FRT	Fri, May 18, 2001	19.90	20.40	19.90	20.16
2255	NYSE	FRT	Thu, May 17, 2001	19.68	19.98	19.68	19.85
2254	NYSE	FRT	Wed, May 16, 2001	19.68	19.95	19.52	19.75
2253	NYSE	FRT	Tue, May 15, 2001	19.51	19.76	19.51	19.68
2252	NYSE	FRT	Mon, May 14, 2001	19.50	19.64	19.50	19.60
2251	NYSE	FRT	Fri, May 11, 2001	19.55	19.59	19.46	19.48
2250	NYSE	FRT	Thu, May 10, 2001	19.60	19.60	19.35	19.46
2249	NYSE	FRT	Wed, May 9, 2001	19.54	19.65	19.52	19.52
2248	NYSE	FRT	Tue, May 8, 2001	19.55	19.60	19.30	19.44
2247	NYSE	FRT	Mon, May 7, 2001	19.60	19.75	19.60	19.61
2246	NYSE	FRT	Fri, May 4, 2001	19.63	19.78	19.50	19.72
2245	NYSE	FRT	Thu, May 3, 2001	19.70	19.74	19.50	19.55
2244	NYSE	FRT	Wed, May 2, 2001	19.69	19.74	19.60	19.60
2243	NYSE	FRT	Tue, May 1, 2001	19.58	19.69	19.46	19.68
2242	NYSE	FRT	Mon, Apr 30, 2001	19.35	19.60	19.27	19.50
2241	NYSE	FRT	Fri, Apr 27, 2001	19.25	19.40	19.25	19.27
2240	NYSE	FRT	Thu, Apr 26, 2001	19.18	19.54	19.17	19.25
2239	NYSE	FRT	Wed, Apr 25, 2001	19.16	19.49	19.01	19.12
2238	NYSE	FRT	Tue, Apr 24, 2001	19.20	19.36	19.10	19.16
2237	NYSE	FRT	Mon, Apr 23, 2001	19.55	19.60	19.26	19.26
2236	NYSE	FRT	Fri, Apr 20, 2001	19.54	19.74	19.50	19.60
2235	NYSE	FRT	Thu, Apr 19, 2001	19.55	19.67	19.52	19.52
2234	NYSE	FRT	Wed, Apr 18, 2001	19.25	19.55	19.25	19.50
2233	NYSE	FRT	Tue, Apr 17, 2001	19.30	19.35	19.20	19.28
2232	NYSE	FRT	Mon, Apr 16, 2001	19.30	19.38	18.98	18.98
2231	NYSE	FRT	Thu, Apr 12, 2001	19.25	19.40	18.97	19.08
2230	NYSE	FRT	Wed, Apr 11, 2001	19.60	19.60	19.15	19.25
2229	NYSE	FRT	Tue, Apr 10, 2001	19.50	19.57	19.42	19.57
2228	NYSE	FRT	Mon, Apr 9, 2001	19.50	19.75	19.47	19.50
2227	NYSE	FRT	Fri, Apr 6, 2001	19.55	19.60	19.30	19.46
2226	NYSE	FRT	Thu, Apr 5, 2001	19.35	19.60	19.30	19.60
2225	NYSE	FRT	Wed, Apr 4, 2001	19.30	19.39	19.11	19.24
2224	NYSE	FRT	Tue, Apr 3, 2001	19.70	19.70	19.15	19.31
2223	NYSE	FRT	Mon, Apr 2, 2001	19.56	19.75	19.41	19.75
2222	NYSE	FRT	Fri, Mar 30, 2001	19.41	19.70	19.40	19.56
2221	NYSE	FRT	Thu, Mar 29, 2001	19.75	19.75	19.23	19.41
2220	NYSE	FRT	Wed, Mar 28, 2001	19.55	19.92	19.51	19.80
2219	NYSE	FRT	Tue, Mar 27, 2001	19.60	19.70	19.36	19.65
2218	NYSE	FRT	Mon, Mar 26, 2001	19.30	19.70	19.30	19.67
2217	NYSE	FRT	Fri, Mar 23, 2001	19.29	19.29	19.20	19.27
2216	NYSE	FRT	Thu, Mar 22, 2001	19.51	19.55	19.13	19.26
2215	NYSE	FRT	Wed, Mar 21, 2001	19.50	19.68	19.45	19.50
2214	NYSE	FRT	Tue, Mar 20, 2001	19.95	20.30	19.85	19.87
2213	NYSE	FRT	Mon, Mar 19, 2001	19.65	19.93	19.65	19.93
2212	NYSE	FRT	Fri, Mar 16, 2001	19.80	20.00	19.55	19.57
2211	NYSE	FRT	Thu, Mar 15, 2001	19.90	19.92	19.67	19.70
2210	NYSE	FRT	Wed, Mar 14, 2001	20.00	20.20	19.90	19.91
2209	NYSE	FRT	Tue, Mar 13, 2001	20.05	20.20	20.00	20.10
2208	NYSE	FRT	Mon, Mar 12, 2001	20.05	20.25	20.00	20.03
2207	NYSE	FRT	Fri, Mar 9, 2001	20.16	20.25	20.03	20.05
2206	NYSE	FRT	Thu, Mar 8, 2001	20.20	20.26	20.00	20.16
2205	NYSE	FRT	Wed, Mar 7, 2001	20.05	20.22	20.04	20.20
2204	NYSE	FRT	Tue, Mar 6, 2001	19.85	20.05	19.85	20.04
2203	NYSE	FRT	Mon, Mar 5, 2001	19.89	19.98	19.86	19.90
2202	NYSE	FRT	Fri, Mar 2, 2001	19.86	19.99	19.85	19.90
2201	NYSE	FRT	Thu, Mar 1, 2001	19.79	19.96	19.70	19.86
2200	NYSE	FRT	Wed, Feb 28, 2001	19.80	19.95	19.65	19.80
2199	NYSE	FRT	Tue, Feb 27, 2001	19.85	19.95	19.72	19.72
2198	NYSE	FRT	Mon, Feb 26, 2001	19.75	19.90	19.67	19.75
2197	NYSE	FRT	Fri, Feb 23, 2001	19.51	19.70	19.45	19.68
2196	NYSE	FRT	Thu, Feb 22, 2001	19.47	19.55	19.47	19.50
2195	NYSE	FRT	Wed, Feb 21, 2001	19.46	19.51	19.42	19.46
2194	NYSE	FRT	Tue, Feb 20, 2001	19.48	19.56	19.45	19.45
2193	NYSE	FRT	Fri, Feb 16, 2001	19.55	19.70	19.45	19.48
2192	NYSE	FRT	Thu, Feb 15, 2001	19.47	19.53	19.45	19.48
2191	NYSE	FRT	Wed, Feb 14, 2001	19.48	19.48	19.31	19.45
2190	NYSE	FRT	Tue, Feb 13, 2001	19.50	19.50	19.41	19.41
2189	NYSE	FRT	Mon, Feb 12, 2001	19.50	19.54	19.40	19.50
2188	NYSE	FRT	Fri, Feb 9, 2001	19.44	19.45	19.35	19.45
2187	NYSE	FRT	Thu, Feb 8, 2001	19.40	19.48	19.37	19.40
2186	NYSE	FRT	Wed, Feb 7, 2001	19.36	19.48	19.32	19.47
2185	NYSE	FRT	Tue, Feb 6, 2001	19.70	19.75	19.30	19.30
2184	NYSE	FRT	Mon, Feb 5, 2001	19.70	19.80	19.61	19.66
2183	NYSE	FRT	Fri, Feb 2, 2001	19.80	19.89	19.60	19.62
2182	NYSE	FRT	Thu, Feb 1, 2001	19.80	19.88	19.50	19.85
2181	NYSE	FRT	Wed, Jan 31, 2001	19.95	19.99	19.71	19.72
2180	NYSE	FRT	Tue, Jan 30, 2001	19.65	19.94	19.63	19.84
2179	NYSE	FRT	Mon, Jan 29, 2001	19.50	19.68	19.50	19.60
2178	NYSE	FRT	Fri, Jan 26, 2001	19.50	19.50	19.31	19.44
2177	NYSE	FRT	Thu, Jan 25, 2001	19.69	19.69	19.44	19.44
2176	NYSE	FRT	Wed, Jan 24, 2001	19.69	19.69	19.63	19.63
2175	NYSE	FRT	Tue, Jan 23, 2001	19.63	19.88	19.63	19.69
2174	NYSE	FRT	Mon, Jan 22, 2001	19.81	19.81	19.50	19.69
2173	NYSE	FRT	Fri, Jan 19, 2001	19.38	19.75	19.38	19.75
2172	NYSE	FRT	Thu, Jan 18, 2001	19.56	19.69	19.38	19.44
2171	NYSE	FRT	Wed, Jan 17, 2001	19.63	19.75	19.50	19.50
2170	NYSE	FRT	Tue, Jan 16, 2001	19.50	19.91	19.50	19.69
2169	NYSE	FRT	Fri, Jan 12, 2001	19.69	19.75	19.50	19.63
2168	NYSE	FRT	Thu, Jan 11, 2001	19.75	19.94	19.63	19.63
2167	NYSE	FRT	Wed, Jan 10, 2001	19.50	19.94	19.44	19.63
2166	NYSE	FRT	Tue, Jan 9, 2001	19.38	19.50	19.38	19.50
2165	NYSE	FRT	Mon, Jan 8, 2001	19.44	19.50	19.31	19.38
2164	NYSE	FRT	Fri, Jan 5, 2001	19.56	19.69	19.31	19.44
2163	NYSE	FRT	Thu, Jan 4, 2001	19.50	19.88	19.50	19.63
2162	NYSE	FRT	Wed, Jan 3, 2001	19.13	19.50	19.06	19.50
2161	NYSE	FRT	Tue, Jan 2, 2001	19.13	19.25	19.06	19.06
2160	NYSE	FRT	Fri, Dec 29, 2000	19.25	19.31	18.94	19.00
2159	NYSE	FRT	Thu, Dec 28, 2000	19.19	19.50	19.00	19.25
2158	NYSE	FRT	Wed, Dec 27, 2000	19.50	19.94	19.44	19.81
2157	NYSE	FRT	Tue, Dec 26, 2000	19.25	19.44	19.19	19.38
2156	NYSE	FRT	Fri, Dec 22, 2000	19.69	19.94	19.19	19.25
2155	NYSE	FRT	Thu, Dec 21, 2000	19.63	20.00	19.38	19.56
2154	NYSE	FRT	Wed, Dec 20, 2000	19.50	19.88	19.38	19.75
2153	NYSE	FRT	Tue, Dec 19, 2000	19.44	19.63	19.31	19.56
2152	NYSE	FRT	Mon, Dec 18, 2000	19.50	19.63	19.25	19.50
2151	NYSE	FRT	Fri, Dec 15, 2000	19.13	19.63	19.00	19.63
2150	NYSE	FRT	Thu, Dec 14, 2000	19.31	19.38	19.06	19.13
2149	NYSE	FRT	Wed, Dec 13, 2000	19.38	19.44	19.13	19.31
2148	NYSE	FRT	Tue, Dec 12, 2000	19.63	19.69	19.44	19.50
2147	NYSE	FRT	Mon, Dec 11, 2000	19.56	19.69	19.44	19.69
2146	NYSE	FRT	Fri, Dec 8, 2000	19.31	19.63	19.19	19.63
2145	NYSE	FRT	Thu, Dec 7, 2000	19.19	19.25	19.13	19.25
2144	NYSE	FRT	Wed, Dec 6, 2000	19.31	19.56	19.13	19.19
2143	NYSE	FRT	Tue, Dec 5, 2000	19.25	19.56	19.19	19.31
2142	NYSE	FRT	Mon, Dec 4, 2000	19.44	19.44	19.19	19.19
2141	NYSE	FRT	Fri, Dec 1, 2000	19.31	19.38	19.19	19.31
2140	NYSE	FRT	Thu, Nov 30, 2000	19.31	19.50	19.25	19.25
2139	NYSE	FRT	Wed, Nov 29, 2000	19.31	19.50	19.31	19.38
2138	NYSE	FRT	Tue, Nov 28, 2000	19.31	19.38	19.25	19.25
2137	NYSE	FRT	Mon, Nov 27, 2000	19.31	19.56	19.31	19.38
2136	NYSE	FRT	Fri, Nov 24, 2000	19.13	19.50	19.13	19.50
2135	NYSE	FRT	Wed, Nov 22, 2000	19.25	19.31	19.13	19.25
2134	NYSE	FRT	Tue, Nov 21, 2000	19.31	19.31	19.13	19.19
2133	NYSE	FRT	Mon, Nov 20, 2000	19.13	19.25	19.13	19.25
2132	NYSE	FRT	Fri, Nov 17, 2000	19.38	19.38	19.06	19.25
2131	NYSE	FRT	Thu, Nov 16, 2000	19.25	19.38	19.13	19.13
2130	NYSE	FRT	Wed, Nov 15, 2000	19.31	19.44	19.19	19.38
2129	NYSE	FRT	Tue, Nov 14, 2000	19.19	19.44	19.13	19.31
2128	NYSE	FRT	Mon, Nov 13, 2000	19.19	19.31	19.00	19.25
2127	NYSE	FRT	Fri, Nov 10, 2000	19.31	19.44	19.13	19.31
2126	NYSE	FRT	Thu, Nov 9, 2000	19.44	19.44	18.88	19.44
2125	NYSE	FRT	Wed, Nov 8, 2000	19.13	19.44	19.06	19.38
2124	NYSE	FRT	Tue, Nov 7, 2000	19.13	19.25	18.94	19.06
2123	NYSE	FRT	Mon, Nov 6, 2000	19.06	19.38	19.00	19.19
2122	NYSE	FRT	Fri, Nov 3, 2000	19.00	19.13	18.88	18.94
2121	NYSE	FRT	Thu, Nov 2, 2000	19.13	19.25	18.94	19.00
2120	NYSE	FRT	Wed, Nov 1, 2000	19.31	19.31	19.06	19.13
2119	NYSE	FRT	Tue, Oct 31, 2000	19.25	19.38	19.13	19.25
2118	NYSE	FRT	Mon, Oct 30, 2000	19.25	19.38	19.13	19.38
2117	NYSE	FRT	Fri, Oct 27, 2000	18.88	19.38	18.88	19.31
2116	NYSE	FRT	Thu, Oct 26, 2000	19.25	19.25	18.75	19.00
2115	NYSE	FRT	Wed, Oct 25, 2000	19.38	19.38	19.00	19.13
2114	NYSE	FRT	Tue, Oct 24, 2000	19.50	19.50	19.38	19.44
2113	NYSE	FRT	Mon, Oct 23, 2000	19.50	19.50	19.38	19.44
2112	NYSE	FRT	Fri, Oct 20, 2000	19.50	19.56	19.31	19.44
2111	NYSE	FRT	Thu, Oct 19, 2000	19.50	19.56	19.44	19.44
2110	NYSE	FRT	Wed, Oct 18, 2000	19.50	19.63	19.44	19.50
2109	NYSE	FRT	Tue, Oct 17, 2000	19.75	19.75	19.50	19.50
2108	NYSE	FRT	Mon, Oct 16, 2000	19.75	19.88	19.56	19.69
2107	NYSE	FRT	Fri, Oct 13, 2000	19.63	19.75	19.50	19.75
2106	NYSE	FRT	Thu, Oct 12, 2000	19.69	19.81	19.50	19.63
2105	NYSE	FRT	Wed, Oct 11, 2000	19.75	19.81	19.63	19.75
2104	NYSE	FRT	Tue, Oct 10, 2000	19.88	19.88	19.50	19.63
2103	NYSE	FRT	Mon, Oct 9, 2000	19.75	19.94	19.63	19.88
2102	NYSE	FRT	Fri, Oct 6, 2000	19.81	19.94	19.63	19.63
2101	NYSE	FRT	Thu, Oct 5, 2000	19.31	19.81	19.25	19.75
2100	NYSE	FRT	Wed, Oct 4, 2000	19.19	19.31	19.06	19.19
2099	NYSE	FRT	Tue, Oct 3, 2000	19.25	19.38	19.00	19.13
2098	NYSE	FRT	Mon, Oct 2, 2000	19.31	19.50	19.13	19.13
2097	NYSE	FRT	Fri, Sep 29, 2000	19.44	19.44	19.13	19.13
2096	NYSE	FRT	Thu, Sep 28, 2000	19.44	19.56	19.25	19.31
2095	NYSE	FRT	Wed, Sep 27, 2000	20.00	20.13	19.88	19.94
2094	NYSE	FRT	Tue, Sep 26, 2000	19.94	20.06	19.75	20.00
2093	NYSE	FRT	Mon, Sep 25, 2000	20.19	20.38	19.88	19.88
2092	NYSE	FRT	Fri, Sep 22, 2000	20.00	20.25	19.88	20.19
2091	NYSE	FRT	Thu, Sep 21, 2000	20.38	20.38	20.00	20.06
2090	NYSE	FRT	Wed, Sep 20, 2000	20.50	20.63	20.25	20.25
2089	NYSE	FRT	Tue, Sep 19, 2000	20.50	20.75	20.38	20.56
2088	NYSE	FRT	Mon, Sep 18, 2000	20.88	20.94	20.31	20.31
2087	NYSE	FRT	Fri, Sep 15, 2000	20.69	20.88	20.63	20.75
2086	NYSE	FRT	Thu, Sep 14, 2000	20.88	21.00	20.88	20.94
2085	NYSE	FRT	Wed, Sep 13, 2000	20.75	20.94	20.75	20.81
2084	NYSE	FRT	Tue, Sep 12, 2000	20.88	20.94	20.63	20.75
2083	NYSE	FRT	Mon, Sep 11, 2000	20.75	20.94	20.38	20.88
2082	NYSE	FRT	Fri, Sep 8, 2000	20.25	20.50	20.19	20.50
2081	NYSE	FRT	Thu, Sep 7, 2000	20.13	20.31	20.13	20.25
2080	NYSE	FRT	Wed, Sep 6, 2000	20.13	20.31	20.00	20.06
2079	NYSE	FRT	Tue, Sep 5, 2000	20.31	20.44	20.06	20.13
2078	NYSE	FRT	Fri, Sep 1, 2000	20.13	20.44	20.06	20.25
2077	NYSE	FRT	Thu, Aug 31, 2000	20.44	20.63	20.00	20.00
2076	NYSE	FRT	Wed, Aug 30, 2000	20.13	20.44	20.00	20.44
2075	NYSE	FRT	Tue, Aug 29, 2000	20.25	20.38	20.06	20.13
2074	NYSE	FRT	Mon, Aug 28, 2000	20.50	20.50	20.06	20.19
2073	NYSE	FRT	Fri, Aug 25, 2000	20.56	20.69	20.25	20.50
2072	NYSE	FRT	Thu, Aug 24, 2000	20.75	20.81	20.50	20.56
2071	NYSE	FRT	Wed, Aug 23, 2000	20.88	20.94	20.75	20.75
2070	NYSE	FRT	Tue, Aug 22, 2000	20.94	21.00	20.88	20.88
2069	NYSE	FRT	Mon, Aug 21, 2000	21.00	21.13	20.88	20.88
2068	NYSE	FRT	Fri, Aug 18, 2000	20.94	21.00	20.88	20.94
2067	NYSE	FRT	Thu, Aug 17, 2000	21.00	21.00	20.88	21.00
2066	NYSE	FRT	Wed, Aug 16, 2000	20.75	21.00	20.75	20.94
2065	NYSE	FRT	Tue, Aug 15, 2000	20.94	21.00	20.50	20.75
2064	NYSE	FRT	Mon, Aug 14, 2000	21.00	21.19	20.94	21.00
2063	NYSE	FRT	Fri, Aug 11, 2000	21.00	21.00	20.94	21.00
2062	NYSE	FRT	Thu, Aug 10, 2000	20.88	21.00	20.88	21.00
2061	NYSE	FRT	Wed, Aug 9, 2000	21.00	21.00	20.81	21.00
2060	NYSE	FRT	Tue, Aug 8, 2000	20.81	21.06	20.75	20.88
2059	NYSE	FRT	Mon, Aug 7, 2000	21.00	21.13	20.63	20.69
2058	NYSE	FRT	Fri, Aug 4, 2000	21.50	21.50	20.88	21.00
2057	NYSE	FRT	Thu, Aug 3, 2000	21.56	21.56	21.13	21.44
2056	NYSE	FRT	Wed, Aug 2, 2000	21.50	21.56	21.25	21.56
2055	NYSE	FRT	Tue, Aug 1, 2000	21.38	21.69	21.19	21.63
2054	NYSE	FRT	Mon, Jul 31, 2000	20.94	21.38	20.94	21.38
2053	NYSE	FRT	Fri, Jul 28, 2000	21.00	21.25	20.94	21.06
2052	NYSE	FRT	Thu, Jul 27, 2000	20.94	21.00	20.88	20.94
2051	NYSE	FRT	Wed, Jul 26, 2000	20.94	21.00	20.81	20.94
2050	NYSE	FRT	Tue, Jul 25, 2000	21.00	21.00	20.75	20.94
2049	NYSE	FRT	Mon, Jul 24, 2000	21.00	21.00	20.75	20.94
2048	NYSE	FRT	Fri, Jul 21, 2000	21.13	21.50	20.94	20.94
2047	NYSE	FRT	Thu, Jul 20, 2000	21.13	21.19	20.81	21.19
2046	NYSE	FRT	Wed, Jul 19, 2000	21.00	21.19	20.81	21.00
2045	NYSE	FRT	Tue, Jul 18, 2000	21.25	21.25	20.88	21.06
2044	NYSE	FRT	Mon, Jul 17, 2000	21.31	21.31	21.00	21.13
2043	NYSE	FRT	Fri, Jul 14, 2000	21.63	21.63	21.19	21.19
2042	NYSE	FRT	Thu, Jul 13, 2000	21.50	21.75	21.44	21.50
2041	NYSE	FRT	Wed, Jul 12, 2000	21.50	21.75	21.38	21.63
2040	NYSE	FRT	Tue, Jul 11, 2000	21.69	21.69	21.31	21.38
2039	NYSE	FRT	Mon, Jul 10, 2000	21.44	21.63	21.44	21.63
2038	NYSE	FRT	Fri, Jul 7, 2000	21.63	21.94	21.50	21.56
2037	NYSE	FRT	Thu, Jul 6, 2000	21.06	21.69	21.06	21.63
2036	NYSE	FRT	Wed, Jul 5, 2000	21.00	21.31	20.75	21.19
2035	NYSE	FRT	Mon, Jul 3, 2000	20.25	20.88	20.25	20.88
2034	NYSE	FRT	Fri, Jun 30, 2000	20.88	21.13	20.00	20.02
2033	NYSE	FRT	Thu, Jun 29, 2000	20.75	21.00	20.75	20.81
2032	NYSE	FRT	Wed, Jun 28, 2000	20.75	20.94	20.75	20.88
2031	NYSE	FRT	Tue, Jun 27, 2000	20.63	20.88	20.63	20.75
2030	NYSE	FRT	Mon, Jun 26, 2000	20.75	20.75	20.63	20.69
2029	NYSE	FRT	Fri, Jun 23, 2000	20.75	20.81	20.50	20.75
2028	NYSE	FRT	Thu, Jun 22, 2000	20.75	20.81	20.56	20.63
2027	NYSE	FRT	Wed, Jun 21, 2000	21.38	21.38	21.13	21.25
2026	NYSE	FRT	Tue, Jun 20, 2000	21.25	21.31	21.13	21.25
2025	NYSE	FRT	Mon, Jun 19, 2000	21.44	21.44	21.13	21.25
2024	NYSE	FRT	Fri, Jun 16, 2000	21.63	21.63	21.25	21.38
2023	NYSE	FRT	Thu, Jun 15, 2000	21.81	21.88	21.50	21.63
2022	NYSE	FRT	Wed, Jun 14, 2000	21.75	21.94	21.63	21.81
2021	NYSE	FRT	Tue, Jun 13, 2000	21.63	21.81	21.56	21.81
2020	NYSE	FRT	Mon, Jun 12, 2000	21.88	21.88	21.56	21.56
2019	NYSE	FRT	Fri, Jun 9, 2000	21.81	21.88	21.69	21.88
2018	NYSE	FRT	Thu, Jun 8, 2000	21.94	22.00	21.69	21.75
2017	NYSE	FRT	Wed, Jun 7, 2000	21.75	21.94	21.63	21.94
2016	NYSE	FRT	Tue, Jun 6, 2000	21.56	22.00	21.56	21.75
2015	NYSE	FRT	Mon, Jun 5, 2000	21.88	21.94	21.56	21.63
2014	NYSE	FRT	Fri, Jun 2, 2000	21.94	22.00	21.69	22.00
2013	NYSE	FRT	Thu, Jun 1, 2000	21.81	21.94	21.69	21.94
2012	NYSE	FRT	Wed, May 31, 2000	22.06	22.06	21.50	21.94
2011	NYSE	FRT	Tue, May 30, 2000	22.00	22.06	21.69	22.06
2010	NYSE	FRT	Fri, May 26, 2000	21.75	22.06	21.63	22.06
2009	NYSE	FRT	Thu, May 25, 2000	22.06	22.13	21.88	21.88
2008	NYSE	FRT	Wed, May 24, 2000	21.63	22.13	21.31	22.13
2007	NYSE	FRT	Tue, May 23, 2000	21.94	22.00	21.56	21.75
2006	NYSE	FRT	Mon, May 22, 2000	21.88	22.06	21.56	22.06
2005	NYSE	FRT	Fri, May 19, 2000	22.25	22.31	22.00	22.00
2004	NYSE	FRT	Thu, May 18, 2000	21.69	22.31	21.63	22.31
2003	NYSE	FRT	Wed, May 17, 2000	21.69	21.81	21.38	21.56
2002	NYSE	FRT	Tue, May 16, 2000	21.81	21.94	21.63	21.81
2001	NYSE	FRT	Mon, May 15, 2000	21.81	21.94	21.56	21.94
2000	NYSE	FRT	Fri, May 12, 2000	21.63	22.00	21.63	21.81
1999	NYSE	FRT	Thu, May 11, 2000	21.56	21.75	21.50	21.75
1998	NYSE	FRT	Wed, May 10, 2000	21.69	21.69	21.31	21.50
1997	NYSE	FRT	Tue, May 9, 2000	21.94	21.94	21.44	21.81
1996	NYSE	FRT	Mon, May 8, 2000	22.00	22.00	21.75	21.81
1995	NYSE	FRT	Fri, May 5, 2000	22.06	22.19	21.94	22.00
1994	NYSE	FRT	Thu, May 4, 2000	22.13	22.19	22.00	22.06
1993	NYSE	FRT	Wed, May 3, 2000	22.00	22.25	21.88	22.06
1992	NYSE	FRT	Tue, May 2, 2000	21.63	22.13	21.50	22.00
1991	NYSE	FRT	Mon, May 1, 2000	21.50	21.63	21.25	21.63
1990	NYSE	FRT	Fri, Apr 28, 2000	21.25	21.50	21.13	21.25
1989	NYSE	FRT	Thu, Apr 27, 2000	21.75	21.75	21.31	21.31
1988	NYSE	FRT	Wed, Apr 26, 2000	20.56	21.13	20.31	21.00
1987	NYSE	FRT	Tue, Apr 25, 2000	20.44	20.63	20.13	20.63
1986	NYSE	FRT	Mon, Apr 24, 2000	20.25	20.44	20.00	20.31
1985	NYSE	FRT	Thu, Apr 20, 2000	20.31	20.75	20.13	20.38
1984	NYSE	FRT	Wed, Apr 19, 2000	20.50	20.50	20.19	20.25
1983	NYSE	FRT	Tue, Apr 18, 2000	20.44	20.44	19.88	20.31
1982	NYSE	FRT	Mon, Apr 17, 2000	20.75	20.75	20.44	20.56
1981	NYSE	FRT	Fri, Apr 14, 2000	21.00	21.00	20.63	20.69
1980	NYSE	FRT	Thu, Apr 13, 2000	21.06	21.06	20.94	21.06
1979	NYSE	FRT	Wed, Apr 12, 2000	20.56	21.13	20.56	21.06
1978	NYSE	FRT	Tue, Apr 11, 2000	20.75	21.13	20.44	20.63
1977	NYSE	FRT	Mon, Apr 10, 2000	20.88	20.94	20.56	20.69
1976	NYSE	FRT	Fri, Apr 7, 2000	20.38	21.00	20.38	21.00
1975	NYSE	FRT	Thu, Apr 6, 2000	19.81	20.31	19.75	20.31
1974	NYSE	FRT	Wed, Apr 5, 2000	19.25	19.88	19.25	19.75
1973	NYSE	FRT	Tue, Apr 4, 2000	19.06	19.38	18.94	19.38
1972	NYSE	FRT	Mon, Apr 3, 2000	19.25	19.31	19.06	19.13
1971	NYSE	FRT	Fri, Mar 31, 2000	19.06	19.31	19.00	19.31
1970	NYSE	FRT	Thu, Mar 30, 2000	19.00	19.13	19.00	19.13
1969	NYSE	FRT	Wed, Mar 29, 2000	18.94	19.06	18.88	19.00
1968	NYSE	FRT	Tue, Mar 28, 2000	18.75	19.00	18.75	18.88
1967	NYSE	FRT	Mon, Mar 27, 2000	18.69	18.94	18.63	18.81
1966	NYSE	FRT	Fri, Mar 24, 2000	18.63	18.94	18.56	18.56
1965	NYSE	FRT	Thu, Mar 23, 2000	18.88	19.00	18.50	18.81
1964	NYSE	FRT	Wed, Mar 22, 2000	19.06	19.13	18.50	19.00
1963	NYSE	FRT	Tue, Mar 21, 2000	19.19	19.69	19.00	19.69
1962	NYSE	FRT	Mon, Mar 20, 2000	19.06	19.38	19.00	19.31
1961	NYSE	FRT	Fri, Mar 17, 2000	19.00	19.25	19.00	19.19
1960	NYSE	FRT	Thu, Mar 16, 2000	18.88	19.00	18.88	19.00
1959	NYSE	FRT	Wed, Mar 15, 2000	18.94	18.94	18.63	18.75
1958	NYSE	FRT	Tue, Mar 14, 2000	18.75	19.00	18.75	18.88
1957	NYSE	FRT	Mon, Mar 13, 2000	18.75	18.88	18.69	18.75
1956	NYSE	FRT	Fri, Mar 10, 2000	18.81	18.94	18.69	18.75
1955	NYSE	FRT	Thu, Mar 9, 2000	18.94	19.00	18.75	18.88
1954	NYSE	FRT	Wed, Mar 8, 2000	18.88	19.00	18.88	19.00
1953	NYSE	FRT	Tue, Mar 7, 2000	19.19	19.25	18.75	18.75
1952	NYSE	FRT	Mon, Mar 6, 2000	19.00	19.19	18.81	19.19
1951	NYSE	FRT	Fri, Mar 3, 2000	19.25	19.25	18.94	19.06
1950	NYSE	FRT	Thu, Mar 2, 2000	19.06	19.06	19.00	19.00
1949	NYSE	FRT	Wed, Mar 1, 2000	19.19	19.25	18.94	19.13
1948	NYSE	FRT	Tue, Feb 29, 2000	18.75	19.25	18.63	19.25
1947	NYSE	FRT	Mon, Feb 28, 2000	18.38	18.75	18.38	18.63
1946	NYSE	FRT	Fri, Feb 25, 2000	18.25	18.50	18.25	18.38
1945	NYSE	FRT	Thu, Feb 24, 2000	18.50	18.50	18.06	18.25
1944	NYSE	FRT	Wed, Feb 23, 2000	18.38	18.69	18.13	18.63
1943	NYSE	FRT	Tue, Feb 22, 2000	18.13	18.50	18.06	18.50
1942	NYSE	FRT	Fri, Feb 18, 2000	18.06	18.38	18.06	18.19
1941	NYSE	FRT	Thu, Feb 17, 2000	17.94	18.06	17.94	18.06
1940	NYSE	FRT	Wed, Feb 16, 2000	18.00	18.13	17.88	17.88
1939	NYSE	FRT	Tue, Feb 15, 2000	18.00	18.25	17.88	18.00
1938	NYSE	FRT	Mon, Feb 14, 2000	18.75	18.75	17.75	18.00
1937	NYSE	FRT	Fri, Feb 11, 2000	19.19	19.25	18.75	18.75
1936	NYSE	FRT	Thu, Feb 10, 2000	19.00	19.38	18.94	19.31
1935	NYSE	FRT	Wed, Feb 9, 2000	19.19	19.25	18.88	19.13
1934	NYSE	FRT	Tue, Feb 8, 2000	19.19	19.25	19.00	19.13
1933	NYSE	FRT	Mon, Feb 7, 2000	19.38	19.50	19.19	19.19
1932	NYSE	FRT	Fri, Feb 4, 2000	19.63	19.69	19.44	19.44
1931	NYSE	FRT	Thu, Feb 3, 2000	19.75	19.81	19.69	19.75
1930	NYSE	FRT	Wed, Feb 2, 2000	20.06	20.06	19.63	19.69
1929	NYSE	FRT	Tue, Feb 1, 2000	20.06	20.06	19.88	20.06
1928	NYSE	FRT	Mon, Jan 31, 2000	19.94	20.06	19.94	19.94
1927	NYSE	FRT	Fri, Jan 28, 2000	20.00	20.06	20.00	20.06
1926	NYSE	FRT	Thu, Jan 27, 2000	20.06	20.13	20.00	20.06
1925	NYSE	FRT	Wed, Jan 26, 2000	20.06	20.06	20.00	20.00
1924	NYSE	FRT	Tue, Jan 25, 2000	20.00	20.13	19.88	20.00
1923	NYSE	FRT	Mon, Jan 24, 2000	20.13	20.19	20.00	20.00
1922	NYSE	FRT	Fri, Jan 21, 2000	20.19	20.19	20.06	20.19
1921	NYSE	FRT	Thu, Jan 20, 2000	20.19	20.25	20.13	20.19
1920	NYSE	FRT	Wed, Jan 19, 2000	19.88	20.13	19.75	20.13
1919	NYSE	FRT	Tue, Jan 18, 2000	20.00	20.06	19.81	20.00
1918	NYSE	FRT	Fri, Jan 14, 2000	20.00	20.06	19.75	19.75
1917	NYSE	FRT	Thu, Jan 13, 2000	19.88	20.06	19.63	19.94
1916	NYSE	FRT	Wed, Jan 12, 2000	19.75	20.25	19.75	20.00
1915	NYSE	FRT	Tue, Jan 11, 2000	20.25	20.25	19.50	19.63
1914	NYSE	FRT	Mon, Jan 10, 2000	20.31	20.50	20.06	20.38
1913	NYSE	FRT	Fri, Jan 7, 2000	19.25	20.38	19.19	20.25
1912	NYSE	FRT	Thu, Jan 6, 2000	18.75	19.25	18.63	19.25
1911	NYSE	FRT	Wed, Jan 5, 2000	18.75	18.88	18.63	18.69
1910	NYSE	FRT	Tue, Jan 4, 2000	18.75	18.81	18.63	18.75
1909	NYSE	FRT	Mon, Jan 3, 2000	18.81	18.88	18.63	18.81
1908	NYSE	FRT	Fri, Dec 31, 1999	18.50	18.88	18.50	18.81
1907	NYSE	FRT	Thu, Dec 30, 1999	18.75	18.94	18.31	18.75
1906	NYSE	FRT	Wed, Dec 29, 1999	18.88	19.13	18.81	18.94
1905	NYSE	FRT	Tue, Dec 28, 1999	18.19	18.63	18.13	18.44
1904	NYSE	FRT	Mon, Dec 27, 1999	18.25	18.25	18.13	18.25
1903	NYSE	FRT	Thu, Dec 23, 1999	18.19	18.25	18.06	18.19
1902	NYSE	FRT	Wed, Dec 22, 1999	18.00	18.25	17.75	18.13
1901	NYSE	FRT	Tue, Dec 21, 1999	17.75	18.19	17.63	18.00
1900	NYSE	FRT	Mon, Dec 20, 1999	17.63	17.94	17.38	17.88
1899	NYSE	FRT	Fri, Dec 17, 1999	17.13	18.38	17.00	17.50
1898	NYSE	FRT	Thu, Dec 16, 1999	16.63	17.38	16.63	16.94
1897	NYSE	FRT	Wed, Dec 15, 1999	17.19	17.31	16.38	16.63
1896	NYSE	FRT	Tue, Dec 14, 1999	17.75	18.06	17.13	17.25
1895	NYSE	FRT	Mon, Dec 13, 1999	17.88	18.00	17.50	17.75
1894	NYSE	FRT	Fri, Dec 10, 1999	17.94	18.13	17.81	17.88
1893	NYSE	FRT	Thu, Dec 9, 1999	17.88	18.13	17.81	17.81
1892	NYSE	FRT	Wed, Dec 8, 1999	18.00	18.06	17.88	18.00
1891	NYSE	FRT	Tue, Dec 7, 1999	18.06	18.19	17.88	18.06
1890	NYSE	FRT	Mon, Dec 6, 1999	17.88	18.38	17.88	17.94
1889	NYSE	FRT	Fri, Dec 3, 1999	18.25	18.50	18.00	18.00
1888	NYSE	FRT	Thu, Dec 2, 1999	18.00	18.38	18.00	18.13
1887	NYSE	FRT	Wed, Dec 1, 1999	18.00	18.19	17.88	18.13
1886	NYSE	FRT	Tue, Nov 30, 1999	18.31	18.44	17.88	18.00
1885	NYSE	FRT	Mon, Nov 29, 1999	18.50	18.75	18.25	18.38
1884	NYSE	FRT	Fri, Nov 26, 1999	18.88	18.88	18.50	18.69
1883	NYSE	FRT	Wed, Nov 24, 1999	18.88	19.00	18.63	18.88
1882	NYSE	FRT	Tue, Nov 23, 1999	18.81	19.13	18.50	18.75
1881	NYSE	FRT	Mon, Nov 22, 1999	19.38	19.50	19.00	19.00
1880	NYSE	FRT	Fri, Nov 19, 1999	19.13	19.25	18.63	19.25
1879	NYSE	FRT	Thu, Nov 18, 1999	19.13	19.25	18.94	19.06
1878	NYSE	FRT	Wed, Nov 17, 1999	19.06	19.19	18.94	19.06
1877	NYSE	FRT	Tue, Nov 16, 1999	19.38	19.38	19.00	19.19
1876	NYSE	FRT	Mon, Nov 15, 1999	19.38	19.44	19.00	19.19
1875	NYSE	FRT	Fri, Nov 12, 1999	19.13	19.38	19.13	19.25
1874	NYSE	FRT	Thu, Nov 11, 1999	19.25	19.25	19.06	19.13
1873	NYSE	FRT	Wed, Nov 10, 1999	19.38	19.50	19.13	19.19
1872	NYSE	FRT	Tue, Nov 9, 1999	19.50	19.63	19.31	19.38
1871	NYSE	FRT	Mon, Nov 8, 1999	19.50	19.56	19.25	19.50
1870	NYSE	FRT	Fri, Nov 5, 1999	19.31	19.50	19.00	19.50
1869	NYSE	FRT	Thu, Nov 4, 1999	19.63	19.75	19.38	19.63
1868	NYSE	FRT	Wed, Nov 3, 1999	19.25	19.63	19.00	19.56
1867	NYSE	FRT	Tue, Nov 2, 1999	18.75	19.38	18.75	19.13
1866	NYSE	FRT	Mon, Nov 1, 1999	18.44	18.94	18.25	18.75
1865	NYSE	FRT	Fri, Oct 29, 1999	18.13	18.31	18.00	18.19
1864	NYSE	FRT	Thu, Oct 28, 1999	18.25	18.44	17.88	18.00
1863	NYSE	FRT	Wed, Oct 27, 1999	18.25	18.25	17.88	18.13
1862	NYSE	FRT	Tue, Oct 26, 1999	18.50	18.56	18.25	18.25
1861	NYSE	FRT	Mon, Oct 25, 1999	18.56	18.63	18.38	18.38
1860	NYSE	FRT	Fri, Oct 22, 1999	18.50	18.56	18.38	18.44
1859	NYSE	FRT	Thu, Oct 21, 1999	19.00	19.00	18.50	18.50
1858	NYSE	FRT	Wed, Oct 20, 1999	19.00	19.13	18.63	18.94
1857	NYSE	FRT	Tue, Oct 19, 1999	19.13	19.44	19.00	19.00
1856	NYSE	FRT	Mon, Oct 18, 1999	18.81	19.25	18.81	19.13
1855	NYSE	FRT	Fri, Oct 15, 1999	19.13	19.13	18.63	18.75
1854	NYSE	FRT	Thu, Oct 14, 1999	19.25	19.44	19.00	19.00
1853	NYSE	FRT	Wed, Oct 13, 1999	19.13	19.50	19.06	19.13
1852	NYSE	FRT	Tue, Oct 12, 1999	19.44	19.50	19.00	19.00
1851	NYSE	FRT	Mon, Oct 11, 1999	19.63	19.75	19.38	19.38
1850	NYSE	FRT	Fri, Oct 8, 1999	19.63	19.88	19.50	19.75
1849	NYSE	FRT	Thu, Oct 7, 1999	19.75	19.75	19.50	19.63
1848	NYSE	FRT	Wed, Oct 6, 1999	20.00	20.00	19.56	19.75
1847	NYSE	FRT	Tue, Oct 5, 1999	20.13	20.13	19.75	19.88
1846	NYSE	FRT	Mon, Oct 4, 1999	20.00	20.13	19.94	20.13
1845	NYSE	FRT	Fri, Oct 1, 1999	20.94	20.94	20.19	20.31
1844	NYSE	FRT	Thu, Sep 30, 1999	20.38	20.94	20.38	20.94
1843	NYSE	FRT	Wed, Sep 29, 1999	20.50	20.56	20.00	20.31
1842	NYSE	FRT	Tue, Sep 28, 1999	20.88	20.88	20.31	20.44
1841	NYSE	FRT	Mon, Sep 27, 1999	20.81	20.88	20.69	20.75
1840	NYSE	FRT	Fri, Sep 24, 1999	20.75	20.88	20.50	20.75
1839	NYSE	FRT	Thu, Sep 23, 1999	20.75	20.94	20.50	20.63
1838	NYSE	FRT	Wed, Sep 22, 1999	20.81	20.94	20.50	20.75
1837	NYSE	FRT	Tue, Sep 21, 1999	21.00	21.06	20.75	20.81
1836	NYSE	FRT	Mon, Sep 20, 1999	21.13	21.25	21.00	21.00
1835	NYSE	FRT	Fri, Sep 17, 1999	21.25	21.25	21.13	21.13
1834	NYSE	FRT	Thu, Sep 16, 1999	21.38	21.44	21.13	21.25
1833	NYSE	FRT	Wed, Sep 15, 1999	21.56	21.56	21.25	21.44
1832	NYSE	FRT	Tue, Sep 14, 1999	21.94	22.00	21.50	21.56
1831	NYSE	FRT	Mon, Sep 13, 1999	21.94	22.00	21.63	21.81
1830	NYSE	FRT	Fri, Sep 10, 1999	22.13	22.13	21.75	22.06
1829	NYSE	FRT	Thu, Sep 9, 1999	22.25	22.31	21.94	22.13
1828	NYSE	FRT	Wed, Sep 8, 1999	22.75	22.75	21.88	22.38
1827	NYSE	FRT	Tue, Sep 7, 1999	23.94	23.94	22.75	23.00
1826	NYSE	FRT	Fri, Sep 3, 1999	23.31	24.00	23.31	23.94
1825	NYSE	FRT	Thu, Sep 2, 1999	22.69	23.38	22.56	23.31
1824	NYSE	FRT	Wed, Sep 1, 1999	21.88	23.00	21.88	22.63
1823	NYSE	FRT	Tue, Aug 31, 1999	21.81	21.88	21.63	21.88
1822	NYSE	FRT	Mon, Aug 30, 1999	21.75	21.88	21.63	21.69
1821	NYSE	FRT	Fri, Aug 27, 1999	21.50	21.88	21.50	21.88
1820	NYSE	FRT	Thu, Aug 26, 1999	21.63	21.75	21.50	21.63
1819	NYSE	FRT	Wed, Aug 25, 1999	21.69	21.69	21.50	21.56
1818	NYSE	FRT	Tue, Aug 24, 1999	21.69	21.75	21.50	21.63
1817	NYSE	FRT	Mon, Aug 23, 1999	21.63	21.75	21.50	21.63
1816	NYSE	FRT	Fri, Aug 20, 1999	21.94	21.94	21.50	21.56
1815	NYSE	FRT	Thu, Aug 19, 1999	22.00	22.13	21.63	21.81
1814	NYSE	FRT	Wed, Aug 18, 1999	22.13	22.19	22.00	22.13
1813	NYSE	FRT	Tue, Aug 17, 1999	22.38	22.44	22.06	22.13
1812	NYSE	FRT	Mon, Aug 16, 1999	22.38	22.44	22.19	22.31
1811	NYSE	FRT	Fri, Aug 13, 1999	22.31	22.38	22.00	22.19
1810	NYSE	FRT	Thu, Aug 12, 1999	22.19	22.38	21.94	22.31
1809	NYSE	FRT	Wed, Aug 11, 1999	22.44	22.44	21.88	22.06
1808	NYSE	FRT	Tue, Aug 10, 1999	22.19	22.31	21.88	22.06
1807	NYSE	FRT	Mon, Aug 9, 1999	22.38	22.44	22.13	22.25
1806	NYSE	FRT	Fri, Aug 6, 1999	22.19	22.38	22.13	22.25
1805	NYSE	FRT	Thu, Aug 5, 1999	22.25	22.56	22.00	22.44
1804	NYSE	FRT	Wed, Aug 4, 1999	22.56	22.56	22.25	22.31
1803	NYSE	FRT	Tue, Aug 3, 1999	22.88	22.88	22.25	22.56
1802	NYSE	FRT	Mon, Aug 2, 1999	22.50	22.75	22.19	22.75
1801	NYSE	FRT	Fri, Jul 30, 1999	22.00	22.63	22.00	22.63
1800	NYSE	FRT	Thu, Jul 29, 1999	22.00	22.13	21.63	22.06
1799	NYSE	FRT	Wed, Jul 28, 1999	22.13	22.38	21.94	22.25
1798	NYSE	FRT	Tue, Jul 27, 1999	21.75	22.31	21.63	22.13
1797	NYSE	FRT	Mon, Jul 26, 1999	21.63	22.00	21.56	21.69
1796	NYSE	FRT	Fri, Jul 23, 1999	22.13	22.13	21.63	21.69
1795	NYSE	FRT	Thu, Jul 22, 1999	22.38	22.38	22.06	22.25
1794	NYSE	FRT	Wed, Jul 21, 1999	22.31	22.44	22.13	22.31
1793	NYSE	FRT	Tue, Jul 20, 1999	22.25	22.38	22.13	22.38
1792	NYSE	FRT	Mon, Jul 19, 1999	22.38	22.44	21.94	22.19
1791	NYSE	FRT	Fri, Jul 16, 1999	22.63	22.63	22.25	22.50
1790	NYSE	FRT	Thu, Jul 15, 1999	22.38	22.63	22.13	22.44
1789	NYSE	FRT	Wed, Jul 14, 1999	22.44	22.56	22.13	22.31
1788	NYSE	FRT	Tue, Jul 13, 1999	22.19	22.38	22.00	22.31
1787	NYSE	FRT	Mon, Jul 12, 1999	22.63	22.63	22.13	22.19
1786	NYSE	FRT	Fri, Jul 9, 1999	22.75	22.75	22.31	22.50
1785	NYSE	FRT	Thu, Jul 8, 1999	22.69	22.81	22.50	22.75
1784	NYSE	FRT	Wed, Jul 7, 1999	22.81	22.88	22.63	22.63
1783	NYSE	FRT	Tue, Jul 6, 1999	23.00	23.13	22.75	23.06
1782	NYSE	FRT	Fri, Jul 2, 1999	23.38	23.38	23.00	23.13
1781	NYSE	FRT	Thu, Jul 1, 1999	22.88	23.31	22.56	23.31
1780	NYSE	FRT	Wed, Jun 30, 1999	23.00	23.25	22.88	22.94
1779	NYSE	FRT	Tue, Jun 29, 1999	23.25	23.25	22.75	23.00
1778	NYSE	FRT	Mon, Jun 28, 1999	22.88	23.50	22.75	23.19
1777	NYSE	FRT	Fri, Jun 25, 1999	22.63	22.94	22.63	22.75
1776	NYSE	FRT	Thu, Jun 24, 1999	23.06	23.25	22.63	22.63
1775	NYSE	FRT	Wed, Jun 23, 1999	23.13	23.38	23.13	23.25
1774	NYSE	FRT	Tue, Jun 22, 1999	23.75	23.94	23.69	23.88
1773	NYSE	FRT	Mon, Jun 21, 1999	23.38	23.88	23.31	23.88
1772	NYSE	FRT	Fri, Jun 18, 1999	23.81	23.94	23.63	23.63
1771	NYSE	FRT	Thu, Jun 17, 1999	23.56	23.94	23.56	23.56
1770	NYSE	FRT	Wed, Jun 16, 1999	23.63	23.75	23.31	23.63
1769	NYSE	FRT	Tue, Jun 15, 1999	23.00	23.94	22.94	23.63
1768	NYSE	FRT	Mon, Jun 14, 1999	23.13	23.13	22.75	22.88
1767	NYSE	FRT	Fri, Jun 11, 1999	23.00	23.06	22.75	22.88
1766	NYSE	FRT	Thu, Jun 10, 1999	22.94	23.06	22.88	23.06
1765	NYSE	FRT	Wed, Jun 9, 1999	22.81	22.94	22.81	22.88
1764	NYSE	FRT	Tue, Jun 8, 1999	22.63	22.88	22.50	22.81
1763	NYSE	FRT	Mon, Jun 7, 1999	23.06	23.13	22.69	22.75
1762	NYSE	FRT	Fri, Jun 4, 1999	23.06	23.13	22.88	23.00
1761	NYSE	FRT	Thu, Jun 3, 1999	22.94	23.25	22.88	23.13
1760	NYSE	FRT	Wed, Jun 2, 1999	23.00	23.13	22.81	22.94
1759	NYSE	FRT	Tue, Jun 1, 1999	23.13	23.13	22.81	23.00
1758	NYSE	FRT	Fri, May 28, 1999	22.94	23.13	22.81	23.13
1757	NYSE	FRT	Thu, May 27, 1999	22.94	23.00	22.63	22.88
1756	NYSE	FRT	Wed, May 26, 1999	23.06	23.13	22.81	22.88
1755	NYSE	FRT	Tue, May 25, 1999	22.81	23.25	22.69	22.94
1754	NYSE	FRT	Mon, May 24, 1999	23.13	23.25	22.88	22.94
1753	NYSE	FRT	Fri, May 21, 1999	23.13	23.38	23.00	23.06
1752	NYSE	FRT	Thu, May 20, 1999	23.06	23.50	23.00	23.38
1751	NYSE	FRT	Wed, May 19, 1999	22.88	23.06	22.75	22.94
1750	NYSE	FRT	Tue, May 18, 1999	23.38	23.38	22.75	22.88
1749	NYSE	FRT	Mon, May 17, 1999	23.69	23.69	23.25	23.25
1748	NYSE	FRT	Fri, May 14, 1999	23.81	23.88	23.63	23.69
1747	NYSE	FRT	Thu, May 13, 1999	23.88	23.94	23.63	23.81
1746	NYSE	FRT	Wed, May 12, 1999	23.38	23.94	23.19	23.75
1745	NYSE	FRT	Tue, May 11, 1999	23.63	23.63	23.25	23.50
1744	NYSE	FRT	Mon, May 10, 1999	23.19	23.94	23.19	23.63
1743	NYSE	FRT	Fri, May 7, 1999	23.50	23.75	23.25	23.31
1742	NYSE	FRT	Thu, May 6, 1999	23.75	24.00	23.31	23.38
1741	NYSE	FRT	Wed, May 5, 1999	23.63	23.75	23.25	23.75
1740	NYSE	FRT	Tue, May 4, 1999	23.50	23.69	23.25	23.44
1739	NYSE	FRT	Mon, May 3, 1999	23.75	23.94	23.50	23.56
1738	NYSE	FRT	Fri, Apr 30, 1999	23.25	23.88	23.25	23.88
1737	NYSE	FRT	Thu, Apr 29, 1999	23.75	23.75	23.25	23.31
1736	NYSE	FRT	Wed, Apr 28, 1999	23.50	23.75	23.25	23.69
1735	NYSE	FRT	Tue, Apr 27, 1999	23.31	23.63	23.31	23.50
1734	NYSE	FRT	Mon, Apr 26, 1999	24.00	24.00	23.31	23.31
1733	NYSE	FRT	Fri, Apr 23, 1999	23.25	24.06	23.19	24.06
1732	NYSE	FRT	Thu, Apr 22, 1999	23.06	23.25	22.69	23.19
1731	NYSE	FRT	Wed, Apr 21, 1999	22.56	23.00	22.50	23.00
1730	NYSE	FRT	Tue, Apr 20, 1999	22.75	22.75	22.25	22.50
1729	NYSE	FRT	Mon, Apr 19, 1999	21.88	23.00	21.88	22.75
1728	NYSE	FRT	Fri, Apr 16, 1999	21.50	22.38	21.44	21.94
1727	NYSE	FRT	Thu, Apr 15, 1999	21.50	21.63	21.44	21.44
1726	NYSE	FRT	Wed, Apr 14, 1999	21.50	21.69	21.38	21.63
1725	NYSE	FRT	Tue, Apr 13, 1999	21.00	21.50	20.94	21.44
1724	NYSE	FRT	Mon, Apr 12, 1999	21.00	21.19	20.81	21.13
1723	NYSE	FRT	Fri, Apr 9, 1999	21.06	21.06	20.88	20.94
1722	NYSE	FRT	Thu, Apr 8, 1999	21.25	21.25	20.81	21.06
1721	NYSE	FRT	Wed, Apr 7, 1999	20.94	21.19	20.63	21.19
1720	NYSE	FRT	Tue, Apr 6, 1999	21.25	21.44	20.88	21.06
1719	NYSE	FRT	Mon, Apr 5, 1999	20.88	21.06	20.75	21.06
1718	NYSE	FRT	Thu, Apr 1, 1999	21.06	21.13	20.56	21.00
1717	NYSE	FRT	Wed, Mar 31, 1999	21.19	21.38	21.13	21.19
1716	NYSE	FRT	Tue, Mar 30, 1999	21.44	21.44	21.19	21.19
1715	NYSE	FRT	Mon, Mar 29, 1999	21.44	21.44	21.25	21.31
1714	NYSE	FRT	Fri, Mar 26, 1999	20.69	21.63	20.69	21.31
1713	NYSE	FRT	Thu, Mar 25, 1999	20.38	20.69	20.38	20.69
1712	NYSE	FRT	Wed, Mar 24, 1999	20.69	20.69	20.25	20.25
1711	NYSE	FRT	Tue, Mar 23, 1999	21.13	21.13	20.63	20.63
1710	NYSE	FRT	Mon, Mar 22, 1999	21.31	21.50	21.13	21.13
1709	NYSE	FRT	Fri, Mar 19, 1999	21.31	21.56	21.13	21.38
1708	NYSE	FRT	Thu, Mar 18, 1999	21.63	21.88	21.38	21.38
1707	NYSE	FRT	Wed, Mar 17, 1999	21.81	21.81	21.56	21.75
1706	NYSE	FRT	Tue, Mar 16, 1999	21.75	21.88	21.69	21.81
1705	NYSE	FRT	Mon, Mar 15, 1999	22.13	22.13	21.75	21.81
1704	NYSE	FRT	Fri, Mar 12, 1999	22.13	22.19	21.75	22.00
1703	NYSE	FRT	Thu, Mar 11, 1999	22.06	22.13	21.81	22.00
1702	NYSE	FRT	Wed, Mar 10, 1999	22.00	22.31	21.94	22.00
1701	NYSE	FRT	Tue, Mar 9, 1999	22.00	22.13	21.75	21.94
1700	NYSE	FRT	Mon, Mar 8, 1999	22.00	22.00	21.69	21.69
1699	NYSE	FRT	Fri, Mar 5, 1999	22.00	22.00	21.81	21.94
1698	NYSE	FRT	Thu, Mar 4, 1999	21.94	22.00	21.88	21.88
1697	NYSE	FRT	Wed, Mar 3, 1999	22.31	22.31	21.88	21.88
1696	NYSE	FRT	Tue, Mar 2, 1999	22.25	22.50	22.25	22.25
1695	NYSE	FRT	Mon, Mar 1, 1999	22.19	22.38	22.00	22.25
1694	NYSE	FRT	Fri, Feb 26, 1999	22.00	22.31	21.75	22.06
1693	NYSE	FRT	Thu, Feb 25, 1999	22.00	22.25	22.00	22.00
1692	NYSE	FRT	Wed, Feb 24, 1999	21.81	22.25	21.81	22.06
1691	NYSE	FRT	Tue, Feb 23, 1999	21.44	21.88	21.31	21.81
1690	NYSE	FRT	Mon, Feb 22, 1999	20.81	21.25	20.81	21.06
1689	NYSE	FRT	Fri, Feb 19, 1999	20.75	21.00	20.38	20.88
1688	NYSE	FRT	Thu, Feb 18, 1999	20.88	21.00	20.81	21.00
1687	NYSE	FRT	Wed, Feb 17, 1999	21.25	21.25	20.75	20.75
1686	NYSE	FRT	Tue, Feb 16, 1999	21.19	21.38	20.88	21.19
1685	NYSE	FRT	Fri, Feb 12, 1999	21.31	21.38	20.50	21.00
1684	NYSE	FRT	Thu, Feb 11, 1999	21.13	21.38	21.00	21.31
1683	NYSE	FRT	Wed, Feb 10, 1999	21.31	21.44	21.00	21.00
1682	NYSE	FRT	Tue, Feb 9, 1999	21.25	21.31	21.00	21.19
1681	NYSE	FRT	Mon, Feb 8, 1999	21.06	21.38	20.94	21.25
1680	NYSE	FRT	Fri, Feb 5, 1999	21.25	21.31	20.25	20.81
1679	NYSE	FRT	Thu, Feb 4, 1999	22.25	22.25	21.06	21.13
1678	NYSE	FRT	Wed, Feb 3, 1999	22.00	22.38	22.00	22.25
1677	NYSE	FRT	Tue, Feb 2, 1999	22.63	22.63	22.00	22.00
1676	NYSE	FRT	Mon, Feb 1, 1999	22.88	23.00	22.38	22.75
1675	NYSE	FRT	Fri, Jan 29, 1999	22.69	23.00	22.25	23.00
1674	NYSE	FRT	Thu, Jan 28, 1999	23.06	23.06	22.63	22.69
1673	NYSE	FRT	Wed, Jan 27, 1999	23.06	23.13	23.06	23.06
1672	NYSE	FRT	Tue, Jan 26, 1999	23.44	23.44	23.00	23.06
1671	NYSE	FRT	Mon, Jan 25, 1999	23.50	23.56	23.38	23.50
1670	NYSE	FRT	Fri, Jan 22, 1999	23.94	23.94	23.31	23.31
1669	NYSE	FRT	Thu, Jan 21, 1999	23.50	23.94	23.50	23.94
1668	NYSE	FRT	Wed, Jan 20, 1999	24.13	24.13	23.50	23.63
1667	NYSE	FRT	Tue, Jan 19, 1999	24.00	24.25	23.63	24.13
1666	NYSE	FRT	Fri, Jan 15, 1999	23.88	24.00	23.75	24.00
1665	NYSE	FRT	Thu, Jan 14, 1999	24.25	24.25	24.00	24.00
1664	NYSE	FRT	Wed, Jan 13, 1999	23.13	24.31	23.13	24.25
1663	NYSE	FRT	Tue, Jan 12, 1999	23.63	24.00	23.56	23.88
1662	NYSE	FRT	Mon, Jan 11, 1999	23.94	23.94	23.63	23.69
1661	NYSE	FRT	Fri, Jan 8, 1999	24.13	24.19	23.63	24.00
1660	NYSE	FRT	Thu, Jan 7, 1999	24.50	24.50	24.13	24.13
1659	NYSE	FRT	Wed, Jan 6, 1999	24.75	24.88	24.31	24.50
1658	NYSE	FRT	Tue, Jan 5, 1999	23.94	24.50	23.81	24.50
1657	NYSE	FRT	Mon, Jan 4, 1999	23.13	23.94	23.13	23.50
1656	NYSE	FRT	Thu, Dec 31, 1998	23.13	23.63	22.94	23.63
1655	NYSE	FRT	Wed, Dec 30, 1998	23.31	23.50	23.00	23.38
1654	NYSE	FRT	Tue, Dec 29, 1998	23.94	24.13	23.50	23.88
1653	NYSE	FRT	Mon, Dec 28, 1998	24.13	24.13	23.88	24.00
1652	NYSE	FRT	Thu, Dec 24, 1998	24.06	24.13	23.88	24.13
1651	NYSE	FRT	Wed, Dec 23, 1998	24.19	24.25	24.00	24.13
1650	NYSE	FRT	Tue, Dec 22, 1998	24.19	24.50	24.19	24.38
1649	NYSE	FRT	Mon, Dec 21, 1998	24.25	24.50	24.13	24.25
1648	NYSE	FRT	Fri, Dec 18, 1998	23.94	24.13	23.75	24.13
1647	NYSE	FRT	Thu, Dec 17, 1998	24.06	24.13	23.75	24.13
1646	NYSE	FRT	Wed, Dec 16, 1998	24.19	24.31	24.06	24.13
1645	NYSE	FRT	Tue, Dec 15, 1998	24.06	24.25	24.06	24.19
1644	NYSE	FRT	Mon, Dec 14, 1998	24.19	24.38	24.06	24.13
1643	NYSE	FRT	Fri, Dec 11, 1998	24.06	24.19	24.00	24.06
1642	NYSE	FRT	Thu, Dec 10, 1998	24.00	24.13	23.81	24.00
1641	NYSE	FRT	Wed, Dec 9, 1998	23.38	23.63	23.25	23.56
1640	NYSE	FRT	Tue, Dec 8, 1998	23.44	23.63	23.13	23.44
1639	NYSE	FRT	Mon, Dec 7, 1998	23.75	23.75	23.25	23.38
1638	NYSE	FRT	Fri, Dec 4, 1998	23.75	23.75	23.44	23.50
1637	NYSE	FRT	Thu, Dec 3, 1998	24.00	24.00	23.63	23.81
1636	NYSE	FRT	Wed, Dec 2, 1998	24.13	24.19	23.88	23.94
1635	NYSE	FRT	Tue, Dec 1, 1998	23.94	24.00	23.50	24.00
1634	NYSE	FRT	Mon, Nov 30, 1998	23.38	24.13	23.06	23.94
1633	NYSE	FRT	Fri, Nov 27, 1998	23.19	23.44	23.00	23.44
1632	NYSE	FRT	Wed, Nov 25, 1998	22.94	23.25	22.94	23.06
1631	NYSE	FRT	Tue, Nov 24, 1998	23.38	23.50	22.50	22.81
1630	NYSE	FRT	Mon, Nov 23, 1998	22.38	23.75	22.38	23.38
1629	NYSE	FRT	Fri, Nov 20, 1998	22.38	23.00	22.19	22.63
1628	NYSE	FRT	Thu, Nov 19, 1998	23.00	23.00	22.56	22.63
1627	NYSE	FRT	Wed, Nov 18, 1998	23.06	23.25	22.69	23.25
1626	NYSE	FRT	Tue, Nov 17, 1998	22.81	22.81	22.25	22.81
1625	NYSE	FRT	Mon, Nov 16, 1998	23.38	23.38	22.75	22.75
1624	NYSE	FRT	Fri, Nov 13, 1998	23.25	23.31	23.19	23.25
1623	NYSE	FRT	Thu, Nov 12, 1998	22.69	23.25	22.69	23.25
1622	NYSE	FRT	Wed, Nov 11, 1998	23.56	23.63	22.75	22.88
1621	NYSE	FRT	Tue, Nov 10, 1998	23.31	23.56	23.31	23.44
1620	NYSE	FRT	Mon, Nov 9, 1998	23.75	23.88	23.38	23.50
1619	NYSE	FRT	Fri, Nov 6, 1998	22.94	23.63	22.88	23.63
1618	NYSE	FRT	Thu, Nov 5, 1998	22.94	23.00	22.88	23.00
1617	NYSE	FRT	Wed, Nov 4, 1998	22.88	23.00	22.81	22.94
1616	NYSE	FRT	Tue, Nov 3, 1998	22.75	22.81	22.56	22.81
1615	NYSE	FRT	Mon, Nov 2, 1998	22.75	22.75	22.63	22.75
1614	NYSE	FRT	Fri, Oct 30, 1998	22.56	22.69	22.50	22.63
1613	NYSE	FRT	Thu, Oct 29, 1998	22.25	22.63	22.25	22.56
1612	NYSE	FRT	Wed, Oct 28, 1998	22.00	22.13	21.94	22.00
1611	NYSE	FRT	Tue, Oct 27, 1998	22.63	22.69	22.00	22.00
1610	NYSE	FRT	Mon, Oct 26, 1998	22.69	22.69	22.38	22.50
1609	NYSE	FRT	Fri, Oct 23, 1998	22.69	22.69	22.50	22.63
1608	NYSE	FRT	Thu, Oct 22, 1998	22.00	22.50	21.81	22.50
1607	NYSE	FRT	Wed, Oct 21, 1998	22.13	22.25	21.69	22.06
1606	NYSE	FRT	Tue, Oct 20, 1998	21.63	22.38	21.63	22.00
1605	NYSE	FRT	Mon, Oct 19, 1998	21.13	21.88	21.13	21.75
1604	NYSE	FRT	Fri, Oct 16, 1998	21.13	21.31	21.00	21.13
1603	NYSE	FRT	Thu, Oct 15, 1998	21.13	21.13	20.94	21.06
1602	NYSE	FRT	Wed, Oct 14, 1998	21.13	21.19	21.00	21.13
1601	NYSE	FRT	Tue, Oct 13, 1998	21.38	21.50	21.00	21.06
1600	NYSE	FRT	Mon, Oct 12, 1998	21.56	21.88	21.38	21.38
1599	NYSE	FRT	Fri, Oct 9, 1998	20.63	21.50	20.63	21.38
1598	NYSE	FRT	Thu, Oct 8, 1998	21.63	21.63	20.00	20.63
1597	NYSE	FRT	Wed, Oct 7, 1998	21.69	22.13	21.50	21.56
1596	NYSE	FRT	Tue, Oct 6, 1998	22.00	22.00	21.50	21.56
1595	NYSE	FRT	Mon, Oct 5, 1998	21.94	22.00	21.19	21.75
1594	NYSE	FRT	Fri, Oct 2, 1998	22.31	22.31	21.75	21.81
1593	NYSE	FRT	Thu, Oct 1, 1998	22.56	22.56	22.25	22.31
1592	NYSE	FRT	Wed, Sep 30, 1998	22.56	22.69	22.50	22.63
1591	NYSE	FRT	Tue, Sep 29, 1998	22.88	22.94	22.63	22.63
1590	NYSE	FRT	Mon, Sep 28, 1998	22.94	22.94	22.50	22.69
1589	NYSE	FRT	Fri, Sep 25, 1998	23.00	23.13	22.81	22.94
1588	NYSE	FRT	Thu, Sep 24, 1998	23.00	23.25	23.00	23.06
1587	NYSE	FRT	Wed, Sep 23, 1998	22.94	23.25	22.94	23.25
1586	NYSE	FRT	Tue, Sep 22, 1998	22.25	23.75	22.25	23.56
1585	NYSE	FRT	Mon, Sep 21, 1998	22.25	22.94	21.94	22.13
1584	NYSE	FRT	Fri, Sep 18, 1998	21.75	22.13	21.69	22.13
1583	NYSE	FRT	Thu, Sep 17, 1998	21.63	21.63	21.38	21.56
1582	NYSE	FRT	Wed, Sep 16, 1998	21.00	21.69	21.00	21.63
1581	NYSE	FRT	Tue, Sep 15, 1998	21.00	21.19	20.88	21.00
1580	NYSE	FRT	Mon, Sep 14, 1998	20.75	21.25	20.75	21.00
1579	NYSE	FRT	Fri, Sep 11, 1998	20.38	20.81	20.38	20.63
1578	NYSE	FRT	Thu, Sep 10, 1998	20.88	20.88	20.38	20.38
1577	NYSE	FRT	Wed, Sep 9, 1998	20.13	21.00	20.13	20.69
1576	NYSE	FRT	Tue, Sep 8, 1998	20.25	20.75	20.13	20.38
1575	NYSE	FRT	Fri, Sep 4, 1998	19.56	19.63	19.38	19.56
1574	NYSE	FRT	Thu, Sep 3, 1998	20.13	20.13	19.56	19.56
1573	NYSE	FRT	Wed, Sep 2, 1998	20.25	20.25	19.94	20.13
1572	NYSE	FRT	Tue, Sep 1, 1998	20.25	20.31	19.75	20.13
1571	NYSE	FRT	Mon, Aug 31, 1998	21.50	21.50	20.00	20.13
1570	NYSE	FRT	Fri, Aug 28, 1998	21.63	21.75	21.25	21.38
1569	NYSE	FRT	Thu, Aug 27, 1998	21.75	21.75	21.31	21.63
1568	NYSE	FRT	Wed, Aug 26, 1998	21.81	21.88	21.63	21.88
1567	NYSE	FRT	Tue, Aug 25, 1998	22.06	22.06	21.56	21.88
1566	NYSE	FRT	Mon, Aug 24, 1998	22.13	22.38	21.88	21.94
1565	NYSE	FRT	Fri, Aug 21, 1998	22.25	22.38	21.75	22.25
1564	NYSE	FRT	Thu, Aug 20, 1998	22.44	22.44	22.13	22.38
1563	NYSE	FRT	Wed, Aug 19, 1998	22.13	22.50	22.13	22.31
1562	NYSE	FRT	Tue, Aug 18, 1998	22.00	22.19	21.94	22.19
1561	NYSE	FRT	Mon, Aug 17, 1998	22.13	22.13	21.88	21.88
1560	NYSE	FRT	Fri, Aug 14, 1998	22.44	22.44	22.06	22.06
1559	NYSE	FRT	Thu, Aug 13, 1998	22.38	22.38	22.19	22.31
1558	NYSE	FRT	Wed, Aug 12, 1998	22.13	22.50	22.13	22.50
1557	NYSE	FRT	Tue, Aug 11, 1998	22.50	22.50	21.75	22.19
1556	NYSE	FRT	Mon, Aug 10, 1998	22.88	23.00	22.50	22.75
1555	NYSE	FRT	Fri, Aug 7, 1998	22.19	23.38	22.19	23.13
1554	NYSE	FRT	Thu, Aug 6, 1998	22.25	22.38	21.75	22.06
1553	NYSE	FRT	Wed, Aug 5, 1998	22.19	22.50	22.00	22.50
1552	NYSE	FRT	Tue, Aug 4, 1998	23.38	23.44	22.13	22.19
1551	NYSE	FRT	Mon, Aug 3, 1998	23.56	23.75	23.25	23.25
1550	NYSE	FRT	Fri, Jul 31, 1998	23.50	23.63	23.25	23.38
1549	NYSE	FRT	Thu, Jul 30, 1998	23.25	23.69	23.25	23.63
1548	NYSE	FRT	Wed, Jul 29, 1998	23.63	23.81	23.13	23.38
1547	NYSE	FRT	Tue, Jul 28, 1998	23.69	23.94	23.50	23.50
1546	NYSE	FRT	Mon, Jul 27, 1998	24.19	24.19	23.75	23.75
1545	NYSE	FRT	Fri, Jul 24, 1998	24.38	24.44	24.19	24.25
1544	NYSE	FRT	Thu, Jul 23, 1998	24.63	24.75	24.31	24.38
1543	NYSE	FRT	Wed, Jul 22, 1998	24.94	24.94	24.56	24.69
1542	NYSE	FRT	Tue, Jul 21, 1998	24.94	25.13	24.94	25.00
1541	NYSE	FRT	Mon, Jul 20, 1998	25.00	25.13	24.88	24.94
1540	NYSE	FRT	Fri, Jul 17, 1998	25.00	25.06	24.50	24.94
1539	NYSE	FRT	Thu, Jul 16, 1998	24.88	24.94	24.63	24.94
1538	NYSE	FRT	Wed, Jul 15, 1998	24.63	24.75	24.56	24.75
1537	NYSE	FRT	Tue, Jul 14, 1998	24.56	24.75	24.50	24.50
1536	NYSE	FRT	Mon, Jul 13, 1998	24.56	24.81	24.25	24.75
1535	NYSE	FRT	Fri, Jul 10, 1998	24.81	25.00	24.31	24.44
1534	NYSE	FRT	Thu, Jul 9, 1998	24.44	25.13	24.44	24.69
1533	NYSE	FRT	Wed, Jul 8, 1998	24.44	24.63	24.25	24.44
1532	NYSE	FRT	Tue, Jul 7, 1998	24.19	24.50	24.19	24.38
1531	NYSE	FRT	Mon, Jul 6, 1998	24.13	24.25	24.00	24.13
1530	NYSE	FRT	Thu, Jul 2, 1998	24.13	24.19	24.00	24.06
1529	NYSE	FRT	Wed, Jul 1, 1998	24.06	24.25	24.06	24.19
1528	NYSE	FRT	Tue, Jun 30, 1998	24.06	24.38	23.88	24.06
1527	NYSE	FRT	Mon, Jun 29, 1998	23.56	24.25	23.56	24.06
1526	NYSE	FRT	Fri, Jun 26, 1998	24.00	24.00	23.50	23.63
1525	NYSE	FRT	Thu, Jun 25, 1998	24.13	24.13	23.88	24.00
1524	NYSE	FRT	Wed, Jun 24, 1998	23.88	24.19	23.75	24.06
1523	NYSE	FRT	Tue, Jun 23, 1998	24.00	24.13	23.88	24.00
1522	NYSE	FRT	Mon, Jun 22, 1998	24.31	24.56	24.00	24.31
1521	NYSE	FRT	Fri, Jun 19, 1998	24.31	24.31	24.06	24.19
1520	NYSE	FRT	Thu, Jun 18, 1998	24.19	24.19	24.00	24.06
1519	NYSE	FRT	Wed, Jun 17, 1998	23.88	24.44	23.81	24.44
1518	NYSE	FRT	Tue, Jun 16, 1998	24.00	24.00	23.63	23.81
1517	NYSE	FRT	Mon, Jun 15, 1998	24.50	24.50	23.75	23.75
1516	NYSE	FRT	Fri, Jun 12, 1998	24.50	24.50	24.19	24.38
1515	NYSE	FRT	Thu, Jun 11, 1998	24.38	24.44	24.19	24.31
1514	NYSE	FRT	Wed, Jun 10, 1998	24.44	24.50	24.38	24.38
1513	NYSE	FRT	Tue, Jun 9, 1998	24.44	24.50	24.13	24.50
1512	NYSE	FRT	Mon, Jun 8, 1998	24.50	24.81	24.38	24.44
1511	NYSE	FRT	Fri, Jun 5, 1998	24.63	24.63	24.31	24.50
1510	NYSE	FRT	Thu, Jun 4, 1998	24.50	24.50	24.31	24.50
1509	NYSE	FRT	Wed, Jun 3, 1998	24.75	24.75	24.13	24.25
1508	NYSE	FRT	Tue, Jun 2, 1998	24.63	24.88	24.50	24.69
1507	NYSE	FRT	Mon, Jun 1, 1998	24.75	24.81	24.38	24.63
1506	NYSE	FRT	Fri, May 29, 1998	24.75	25.00	24.38	24.75
1505	NYSE	FRT	Thu, May 28, 1998	24.50	24.75	24.50	24.69
1504	NYSE	FRT	Wed, May 27, 1998	24.19	24.63	23.63	24.50
1503	NYSE	FRT	Tue, May 26, 1998	24.50	24.63	24.19	24.25
1502	NYSE	FRT	Fri, May 22, 1998	24.31	24.63	24.00	24.50
1501	NYSE	FRT	Thu, May 21, 1998	24.44	24.69	24.38	24.56
1500	NYSE	FRT	Wed, May 20, 1998	24.50	24.69	24.38	24.44
1499	NYSE	FRT	Tue, May 19, 1998	24.63	24.69	24.38	24.63
1498	NYSE	FRT	Mon, May 18, 1998	24.50	24.75	24.44	24.69
1497	NYSE	FRT	Fri, May 15, 1998	24.44	24.50	24.38	24.38
1496	NYSE	FRT	Thu, May 14, 1998	24.38	24.56	24.38	24.50
1495	NYSE	FRT	Wed, May 13, 1998	24.75	24.75	24.50	24.63
1494	NYSE	FRT	Tue, May 12, 1998	25.50	25.50	24.69	24.75
1493	NYSE	FRT	Mon, May 11, 1998	24.88	25.25	24.69	24.75
1492	NYSE	FRT	Fri, May 8, 1998	25.25	25.56	24.75	24.94
1491	NYSE	FRT	Thu, May 7, 1998	25.31	25.31	25.06	25.31
1490	NYSE	FRT	Wed, May 6, 1998	25.88	25.88	25.13	25.25
1489	NYSE	FRT	Tue, May 5, 1998	25.38	25.88	25.31	25.81
1488	NYSE	FRT	Mon, May 4, 1998	25.31	25.44	25.25	25.38
1487	NYSE	FRT	Fri, May 1, 1998	24.31	25.44	24.31	25.44
1486	NYSE	FRT	Thu, Apr 30, 1998	24.56	24.56	24.19	24.31
1485	NYSE	FRT	Wed, Apr 29, 1998	24.44	24.69	24.44	24.56
1484	NYSE	FRT	Tue, Apr 28, 1998	24.13	24.63	24.00	24.50
1483	NYSE	FRT	Mon, Apr 27, 1998	24.19	24.19	23.56	23.88
1482	NYSE	FRT	Fri, Apr 24, 1998	24.38	24.44	24.25	24.25
1481	NYSE	FRT	Thu, Apr 23, 1998	24.25	24.38	24.19	24.25
1480	NYSE	FRT	Wed, Apr 22, 1998	24.69	24.94	24.63	24.69
1479	NYSE	FRT	Tue, Apr 21, 1998	24.88	24.94	24.63	24.69
1478	NYSE	FRT	Mon, Apr 20, 1998	24.88	24.88	24.50	24.75
1477	NYSE	FRT	Fri, Apr 17, 1998	24.63	25.00	24.63	24.88
1476	NYSE	FRT	Thu, Apr 16, 1998	24.81	25.00	24.75	24.75
1475	NYSE	FRT	Wed, Apr 15, 1998	25.00	25.00	24.69	24.75
1474	NYSE	FRT	Tue, Apr 14, 1998	24.81	25.00	24.69	24.94
1473	NYSE	FRT	Mon, Apr 13, 1998	24.88	24.88	24.75	24.75
1472	NYSE	FRT	Thu, Apr 9, 1998	25.06	25.06	24.75	24.81
1471	NYSE	FRT	Wed, Apr 8, 1998	24.94	25.06	24.94	25.00
1470	NYSE	FRT	Tue, Apr 7, 1998	24.88	25.06	24.75	25.06
1469	NYSE	FRT	Mon, Apr 6, 1998	25.00	25.00	24.38	24.94
1468	NYSE	FRT	Fri, Apr 3, 1998	24.69	24.94	24.69	24.81
1467	NYSE	FRT	Thu, Apr 2, 1998	24.63	24.81	24.63	24.69
1466	NYSE	FRT	Wed, Apr 1, 1998	24.69	24.75	24.50	24.63
1465	NYSE	FRT	Tue, Mar 31, 1998	24.50	24.75	24.44	24.56
1464	NYSE	FRT	Mon, Mar 30, 1998	24.19	24.56	24.19	24.50
1463	NYSE	FRT	Fri, Mar 27, 1998	24.19	24.44	24.13	24.25
1462	NYSE	FRT	Thu, Mar 26, 1998	24.31	24.31	24.06	24.25
1461	NYSE	FRT	Wed, Mar 25, 1998	24.44	24.56	23.63	24.25
1460	NYSE	FRT	Tue, Mar 24, 1998	24.63	24.88	24.38	24.38
1459	NYSE	FRT	Mon, Mar 23, 1998	24.31	24.63	24.00	24.38
1458	NYSE	FRT	Fri, Mar 20, 1998	25.13	25.25	24.69	24.75
1457	NYSE	FRT	Thu, Mar 19, 1998	24.94	25.13	24.88	24.94
1456	NYSE	FRT	Wed, Mar 18, 1998	25.13	25.19	24.94	24.94
1455	NYSE	FRT	Tue, Mar 17, 1998	25.13	25.25	25.06	25.19
1454	NYSE	FRT	Mon, Mar 16, 1998	24.75	25.06	24.75	25.00
1453	NYSE	FRT	Fri, Mar 13, 1998	24.75	24.88	24.50	24.81
1452	NYSE	FRT	Thu, Mar 12, 1998	24.63	24.94	24.63	24.63
1451	NYSE	FRT	Wed, Mar 11, 1998	24.81	24.88	24.50	24.50
1450	NYSE	FRT	Tue, Mar 10, 1998	25.00	25.00	24.81	24.81
1449	NYSE	FRT	Mon, Mar 9, 1998	24.88	25.00	24.81	25.00
1448	NYSE	FRT	Fri, Mar 6, 1998	24.69	24.88	24.63	24.81
1447	NYSE	FRT	Thu, Mar 5, 1998	24.69	24.75	24.56	24.56
1446	NYSE	FRT	Wed, Mar 4, 1998	24.88	24.88	24.69	24.75
1445	NYSE	FRT	Tue, Mar 3, 1998	24.69	24.88	24.63	24.88
1444	NYSE	FRT	Mon, Mar 2, 1998	24.75	24.88	24.69	24.69
1443	NYSE	FRT	Fri, Feb 27, 1998	25.00	25.00	24.75	24.75
1442	NYSE	FRT	Thu, Feb 26, 1998	25.00	25.38	24.94	24.94
1441	NYSE	FRT	Wed, Feb 25, 1998	25.00	25.13	24.88	25.06
1440	NYSE	FRT	Tue, Feb 24, 1998	25.19	25.19	24.94	25.00
1439	NYSE	FRT	Mon, Feb 23, 1998	24.88	25.19	24.88	25.19
1438	NYSE	FRT	Fri, Feb 20, 1998	24.94	25.06	24.88	24.88
1437	NYSE	FRT	Thu, Feb 19, 1998	24.81	25.00	24.81	24.94
1436	NYSE	FRT	Wed, Feb 18, 1998	24.75	24.88	24.63	24.81
1435	NYSE	FRT	Tue, Feb 17, 1998	25.00	25.00	24.75	24.81
1434	NYSE	FRT	Fri, Feb 13, 1998	24.75	24.94	24.69	24.94
1433	NYSE	FRT	Thu, Feb 12, 1998	24.88	25.06	24.75	24.75
1432	NYSE	FRT	Wed, Feb 11, 1998	24.94	24.94	24.81	24.81
1431	NYSE	FRT	Tue, Feb 10, 1998	24.63	25.00	24.63	24.94
1430	NYSE	FRT	Mon, Feb 9, 1998	25.00	25.06	24.50	24.63
1429	NYSE	FRT	Fri, Feb 6, 1998	25.00	25.00	24.81	25.00
1428	NYSE	FRT	Thu, Feb 5, 1998	25.00	25.13	24.75	24.94
1427	NYSE	FRT	Wed, Feb 4, 1998	24.94	25.19	24.81	24.88
1426	NYSE	FRT	Tue, Feb 3, 1998	25.31	25.38	24.81	24.94
1425	NYSE	FRT	Mon, Feb 2, 1998	24.94	25.38	24.81	25.25
1424	NYSE	FRT	Fri, Jan 30, 1998	25.06	25.06	24.75	24.75
1423	NYSE	FRT	Thu, Jan 29, 1998	25.19	25.25	25.00	25.19
1422	NYSE	FRT	Wed, Jan 28, 1998	24.94	25.19	24.88	25.00
1421	NYSE	FRT	Tue, Jan 27, 1998	25.25	25.25	24.94	24.94
1420	NYSE	FRT	Mon, Jan 26, 1998	25.13	25.31	25.13	25.19
1419	NYSE	FRT	Fri, Jan 23, 1998	25.25	25.25	25.13	25.13
1418	NYSE	FRT	Thu, Jan 22, 1998	25.25	25.38	25.13	25.19
1417	NYSE	FRT	Wed, Jan 21, 1998	25.31	25.38	25.13	25.19
1416	NYSE	FRT	Tue, Jan 20, 1998	25.31	25.44	25.25	25.31
1415	NYSE	FRT	Fri, Jan 16, 1998	25.50	25.69	25.25	25.31
1414	NYSE	FRT	Thu, Jan 15, 1998	25.13	25.31	25.13	25.25
1413	NYSE	FRT	Wed, Jan 14, 1998	25.69	25.69	24.94	25.06
1412	NYSE	FRT	Tue, Jan 13, 1998	25.06	25.69	25.06	25.63
1411	NYSE	FRT	Mon, Jan 12, 1998	25.00	25.25	24.88	25.06
1410	NYSE	FRT	Fri, Jan 9, 1998	25.56	25.56	25.00	25.06
1409	NYSE	FRT	Thu, Jan 8, 1998	25.75	25.75	25.38	25.44
1408	NYSE	FRT	Wed, Jan 7, 1998	25.75	25.88	25.63	25.69
1407	NYSE	FRT	Tue, Jan 6, 1998	25.94	25.94	25.75	25.88
1406	NYSE	FRT	Mon, Jan 5, 1998	25.81	25.94	25.75	25.88
1405	NYSE	FRT	Fri, Jan 2, 1998	25.75	25.94	25.69	25.88
1404	NYSE	FRT	Wed, Dec 31, 1997	25.69	25.88	25.63	25.75
1403	NYSE	FRT	Tue, Dec 30, 1997	24.69	25.75	24.69	25.75
1402	NYSE	FRT	Mon, Dec 29, 1997	24.69	25.13	24.69	25.13
1401	NYSE	FRT	Fri, Dec 26, 1997	24.63	24.69	24.50	24.63
1400	NYSE	FRT	Wed, Dec 24, 1997	24.94	25.00	24.56	24.69
1399	NYSE	FRT	Tue, Dec 23, 1997	24.88	24.94	24.63	24.81
1398	NYSE	FRT	Mon, Dec 22, 1997	25.06	25.06	24.63	24.88
1397	NYSE	FRT	Fri, Dec 19, 1997	25.25	25.25	24.94	25.06
1396	NYSE	FRT	Thu, Dec 18, 1997	25.50	25.56	25.00	25.31
1395	NYSE	FRT	Wed, Dec 17, 1997	25.75	26.00	25.50	25.50
1394	NYSE	FRT	Tue, Dec 16, 1997	25.56	25.81	25.56	25.69
1393	NYSE	FRT	Mon, Dec 15, 1997	25.50	25.63	25.13	25.63
1392	NYSE	FRT	Fri, Dec 12, 1997	25.44	25.63	25.06	25.38
1391	NYSE	FRT	Thu, Dec 11, 1997	25.69	25.94	25.19	25.56
1390	NYSE	FRT	Wed, Dec 10, 1997	25.13	25.81	25.13	25.69
1389	NYSE	FRT	Tue, Dec 9, 1997	25.56	25.94	25.06	25.13
1388	NYSE	FRT	Mon, Dec 8, 1997	25.56	25.94	25.50	25.69
1387	NYSE	FRT	Fri, Dec 5, 1997	25.69	25.75	25.63	25.63
1386	NYSE	FRT	Thu, Dec 4, 1997	25.69	25.81	25.56	25.75
1385	NYSE	FRT	Wed, Dec 3, 1997	25.63	25.81	25.44	25.69
1384	NYSE	FRT	Tue, Dec 2, 1997	25.69	25.88	25.63	25.63
1383	NYSE	FRT	Mon, Dec 1, 1997	25.31	25.69	25.13	25.69
1382	NYSE	FRT	Fri, Nov 28, 1997	25.31	25.31	25.19	25.19
1381	NYSE	FRT	Wed, Nov 26, 1997	25.25	25.31	25.19	25.31
1380	NYSE	FRT	Tue, Nov 25, 1997	25.25	25.44	25.25	25.31
1379	NYSE	FRT	Mon, Nov 24, 1997	25.50	25.50	25.25	25.38
1378	NYSE	FRT	Fri, Nov 21, 1997	25.94	25.94	25.56	25.56
1377	NYSE	FRT	Thu, Nov 20, 1997	25.69	25.94	25.69	25.81
1376	NYSE	FRT	Wed, Nov 19, 1997	25.94	26.06	25.63	25.63
1375	NYSE	FRT	Tue, Nov 18, 1997	25.88	25.94	25.63	25.81
1374	NYSE	FRT	Mon, Nov 17, 1997	25.75	26.00	25.69	25.88
1373	NYSE	FRT	Fri, Nov 14, 1997	25.38	25.50	25.38	25.50
1372	NYSE	FRT	Thu, Nov 13, 1997	25.50	25.50	25.38	25.38
1371	NYSE	FRT	Wed, Nov 12, 1997	25.63	25.94	25.50	25.50
1370	NYSE	FRT	Tue, Nov 11, 1997	25.38	25.63	25.25	25.56
1369	NYSE	FRT	Mon, Nov 10, 1997	25.25	25.38	25.19	25.31
1368	NYSE	FRT	Fri, Nov 7, 1997	25.25	25.38	25.00	25.13
1367	NYSE	FRT	Thu, Nov 6, 1997	25.50	25.56	25.31	25.38
1366	NYSE	FRT	Wed, Nov 5, 1997	25.69	25.75	25.56	25.69
1365	NYSE	FRT	Tue, Nov 4, 1997	25.75	25.81	25.63	25.63
1364	NYSE	FRT	Mon, Nov 3, 1997	25.38	25.88	25.38	25.75
1363	NYSE	FRT	Fri, Oct 31, 1997	25.25	25.38	25.00	25.31
1362	NYSE	FRT	Thu, Oct 30, 1997	25.13	25.38	25.00	25.25
1361	NYSE	FRT	Wed, Oct 29, 1997	25.38	25.63	25.19	25.25
1360	NYSE	FRT	Tue, Oct 28, 1997	25.19	25.63	25.06	25.31
1359	NYSE	FRT	Mon, Oct 27, 1997	26.13	26.19	25.38	25.44
1358	NYSE	FRT	Fri, Oct 24, 1997	26.13	26.38	26.06	26.25
1357	NYSE	FRT	Thu, Oct 23, 1997	26.44	26.50	26.00	26.00
1356	NYSE	FRT	Wed, Oct 22, 1997	26.56	26.69	26.44	26.50
1355	NYSE	FRT	Tue, Oct 21, 1997	26.50	26.50	26.31	26.44
1354	NYSE	FRT	Mon, Oct 20, 1997	26.25	26.56	26.25	26.38
1353	NYSE	FRT	Fri, Oct 17, 1997	26.44	26.50	26.13	26.19
1352	NYSE	FRT	Thu, Oct 16, 1997	27.00	27.00	26.63	26.63
1351	NYSE	FRT	Wed, Oct 15, 1997	27.06	27.06	26.75	26.88
1350	NYSE	FRT	Tue, Oct 14, 1997	27.00	27.13	26.75	27.00
1349	NYSE	FRT	Mon, Oct 13, 1997	27.25	27.38	27.13	27.13
1348	NYSE	FRT	Fri, Oct 10, 1997	27.25	27.38	27.13	27.31
1347	NYSE	FRT	Thu, Oct 9, 1997	27.50	27.56	27.25	27.25
1346	NYSE	FRT	Wed, Oct 8, 1997	27.38	27.69	27.38	27.56
1345	NYSE	FRT	Tue, Oct 7, 1997	27.38	27.63	27.06	27.31
1344	NYSE	FRT	Mon, Oct 6, 1997	26.44	27.63	26.44	27.25
1343	NYSE	FRT	Fri, Oct 3, 1997	26.25	26.81	26.25	26.50
1342	NYSE	FRT	Thu, Oct 2, 1997	25.69	26.19	25.56	26.13
1341	NYSE	FRT	Wed, Oct 1, 1997	25.19	25.69	25.13	25.69
1340	NYSE	FRT	Tue, Sep 30, 1997	24.94	25.19	24.88	25.19
1339	NYSE	FRT	Mon, Sep 29, 1997	24.88	25.00	24.75	24.81
1338	NYSE	FRT	Fri, Sep 26, 1997	25.00	25.19	24.94	24.94
1337	NYSE	FRT	Thu, Sep 25, 1997	25.19	25.19	24.94	24.94
1336	NYSE	FRT	Wed, Sep 24, 1997	25.44	25.44	25.13	25.19
1335	NYSE	FRT	Tue, Sep 23, 1997	25.50	25.50	25.19	25.38
1334	NYSE	FRT	Mon, Sep 22, 1997	25.81	25.81	25.63	25.69
1333	NYSE	FRT	Fri, Sep 19, 1997	25.75	25.94	25.69	25.75
1332	NYSE	FRT	Thu, Sep 18, 1997	26.00	26.25	25.81	25.81
1331	NYSE	FRT	Wed, Sep 17, 1997	26.00	26.00	25.94	26.00
1330	NYSE	FRT	Tue, Sep 16, 1997	26.00	26.13	25.50	25.88
1329	NYSE	FRT	Mon, Sep 15, 1997	25.50	25.81	25.50	25.75
1328	NYSE	FRT	Fri, Sep 12, 1997	25.38	25.44	25.25	25.44
1327	NYSE	FRT	Thu, Sep 11, 1997	25.00	25.38	25.00	25.25
1326	NYSE	FRT	Wed, Sep 10, 1997	25.13	25.13	24.88	25.00
1325	NYSE	FRT	Tue, Sep 9, 1997	25.25	25.38	25.06	25.13
1324	NYSE	FRT	Mon, Sep 8, 1997	25.31	25.31	25.19	25.25
1323	NYSE	FRT	Fri, Sep 5, 1997	25.50	25.50	25.25	25.25
1322	NYSE	FRT	Thu, Sep 4, 1997	25.44	25.56	25.38	25.44
1321	NYSE	FRT	Wed, Sep 3, 1997	25.44	25.50	25.38	25.38
1320	NYSE	FRT	Tue, Sep 2, 1997	25.31	25.63	25.19	25.44
1319	NYSE	FRT	Fri, Aug 29, 1997	24.75	25.25	24.75	25.19
1318	NYSE	FRT	Thu, Aug 28, 1997	24.75	24.88	24.56	24.88
1317	NYSE	FRT	Wed, Aug 27, 1997	24.63	24.94	24.63	24.75
1316	NYSE	FRT	Tue, Aug 26, 1997	25.00	25.13	24.81	24.94
1315	NYSE	FRT	Mon, Aug 25, 1997	25.38	25.56	25.06	25.13
1314	NYSE	FRT	Fri, Aug 22, 1997	25.19	25.38	25.13	25.38
1313	NYSE	FRT	Thu, Aug 21, 1997	25.25	25.31	25.00	25.13
1312	NYSE	FRT	Wed, Aug 20, 1997	25.38	25.44	25.13	25.19
1311	NYSE	FRT	Tue, Aug 19, 1997	26.13	26.25	25.00	25.38
1310	NYSE	FRT	Mon, Aug 18, 1997	26.63	26.63	26.13	26.13
1309	NYSE	FRT	Fri, Aug 15, 1997	26.56	26.63	26.50	26.50
1308	NYSE	FRT	Thu, Aug 14, 1997	26.31	26.56	26.31	26.56
1307	NYSE	FRT	Wed, Aug 13, 1997	26.25	26.38	26.19	26.38
1306	NYSE	FRT	Tue, Aug 12, 1997	25.88	26.19	25.88	26.13
1305	NYSE	FRT	Mon, Aug 11, 1997	26.13	26.13	25.75	25.81
1304	NYSE	FRT	Fri, Aug 8, 1997	26.31	26.50	26.06	26.13
1303	NYSE	FRT	Thu, Aug 7, 1997	26.88	26.94	26.44	26.56
1302	NYSE	FRT	Wed, Aug 6, 1997	26.75	26.88	26.75	26.88
1301	NYSE	FRT	Tue, Aug 5, 1997	26.69	26.75	26.44	26.63
1300	NYSE	FRT	Mon, Aug 4, 1997	26.50	26.69	26.44	26.56
1299	NYSE	FRT	Fri, Aug 1, 1997	26.50	26.50	26.31	26.44
1298	NYSE	FRT	Thu, Jul 31, 1997	26.75	26.88	26.50	26.50
1297	NYSE	FRT	Wed, Jul 30, 1997	26.25	26.81	26.19	26.63
1296	NYSE	FRT	Tue, Jul 29, 1997	26.06	26.25	26.06	26.19
1295	NYSE	FRT	Mon, Jul 28, 1997	26.00	26.13	25.88	26.13
1294	NYSE	FRT	Fri, Jul 25, 1997	26.19	26.19	26.00	26.00
1293	NYSE	FRT	Thu, Jul 24, 1997	26.38	26.38	26.13	26.13
1292	NYSE	FRT	Wed, Jul 23, 1997	26.56	26.56	26.13	26.31
1291	NYSE	FRT	Tue, Jul 22, 1997	26.44	26.69	26.44	26.56
1290	NYSE	FRT	Mon, Jul 21, 1997	26.81	26.88	26.44	26.44
1289	NYSE	FRT	Fri, Jul 18, 1997	26.81	26.88	26.75	26.81
1288	NYSE	FRT	Thu, Jul 17, 1997	26.56	26.88	26.56	26.88
1287	NYSE	FRT	Wed, Jul 16, 1997	26.44	26.63	26.38	26.63
1286	NYSE	FRT	Tue, Jul 15, 1997	26.50	26.50	26.38	26.44
1285	NYSE	FRT	Mon, Jul 14, 1997	26.44	26.50	26.44	26.50
1284	NYSE	FRT	Fri, Jul 11, 1997	26.75	26.81	26.38	26.50
1283	NYSE	FRT	Thu, Jul 10, 1997	27.19	27.19	26.63	26.69
1282	NYSE	FRT	Wed, Jul 9, 1997	27.00	27.25	27.00	27.19
1281	NYSE	FRT	Tue, Jul 8, 1997	27.00	27.13	26.88	27.00
1280	NYSE	FRT	Mon, Jul 7, 1997	27.13	27.25	26.88	27.00
1279	NYSE	FRT	Thu, Jul 3, 1997	27.13	27.25	27.13	27.13
1278	NYSE	FRT	Wed, Jul 2, 1997	27.00	27.13	26.88	27.13
1277	NYSE	FRT	Tue, Jul 1, 1997	27.00	27.13	26.88	27.00
1276	NYSE	FRT	Mon, Jun 30, 1997	27.00	27.25	27.00	27.00
1275	NYSE	FRT	Fri, Jun 27, 1997	27.63	27.63	27.00	27.06
1274	NYSE	FRT	Thu, Jun 26, 1997	26.38	27.50	26.25	27.50
1273	NYSE	FRT	Wed, Jun 25, 1997	26.75	26.75	26.38	26.50
1272	NYSE	FRT	Tue, Jun 24, 1997	26.88	26.88	26.38	26.63
1271	NYSE	FRT	Mon, Jun 23, 1997	27.38	27.38	26.75	26.75
1270	NYSE	FRT	Fri, Jun 20, 1997	27.50	28.00	27.50	27.88
1269	NYSE	FRT	Thu, Jun 19, 1997	27.63	27.75	27.50	27.75
1268	NYSE	FRT	Wed, Jun 18, 1997	27.75	27.75	27.38	27.63
1267	NYSE	FRT	Tue, Jun 17, 1997	27.63	27.75	27.50	27.63
1266	NYSE	FRT	Mon, Jun 16, 1997	27.25	27.75	27.25	27.75
1265	NYSE	FRT	Fri, Jun 13, 1997	26.63	27.38	26.63	27.38
1264	NYSE	FRT	Thu, Jun 12, 1997	26.13	26.38	26.00	26.38
1263	NYSE	FRT	Wed, Jun 11, 1997	25.88	26.00	25.88	26.00
1262	NYSE	FRT	Tue, Jun 10, 1997	26.00	26.13	25.88	26.13
1261	NYSE	FRT	Mon, Jun 9, 1997	26.13	26.13	25.88	25.88
1260	NYSE	FRT	Fri, Jun 6, 1997	25.88	26.25	25.75	26.00
1259	NYSE	FRT	Thu, Jun 5, 1997	25.50	25.88	25.50	25.88
1258	NYSE	FRT	Wed, Jun 4, 1997	25.88	25.88	25.38	25.38
1257	NYSE	FRT	Tue, Jun 3, 1997	25.88	26.00	25.75	25.75
1256	NYSE	FRT	Mon, Jun 2, 1997	26.13	26.25	25.75	26.00
1255	NYSE	FRT	Fri, May 30, 1997	26.00	26.13	25.88	26.13
1254	NYSE	FRT	Thu, May 29, 1997	26.75	26.75	25.88	26.00
1253	NYSE	FRT	Wed, May 28, 1997	26.75	26.88	26.50	26.75
1252	NYSE	FRT	Tue, May 27, 1997	26.38	26.50	26.38	26.50
1251	NYSE	FRT	Fri, May 23, 1997	26.00	26.38	26.00	26.38
1250	NYSE	FRT	Thu, May 22, 1997	26.25	26.25	25.88	25.88
1249	NYSE	FRT	Wed, May 21, 1997	26.38	26.38	26.13	26.25
1248	NYSE	FRT	Tue, May 20, 1997	26.50	26.50	26.25	26.38
1247	NYSE	FRT	Mon, May 19, 1997	26.63	26.63	26.38	26.38
1246	NYSE	FRT	Fri, May 16, 1997	26.75	26.75	26.50	26.63
1245	NYSE	FRT	Thu, May 15, 1997	26.88	26.88	26.63	26.75
1244	NYSE	FRT	Wed, May 14, 1997	27.00	27.00	26.63	26.88
1243	NYSE	FRT	Tue, May 13, 1997	26.88	27.00	26.75	26.88
1242	NYSE	FRT	Mon, May 12, 1997	27.13	27.13	26.75	26.88
1241	NYSE	FRT	Fri, May 9, 1997	27.00	27.13	27.00	27.13
1240	NYSE	FRT	Thu, May 8, 1997	27.25	27.50	27.00	27.13
1239	NYSE	FRT	Wed, May 7, 1997	27.13	27.38	27.00	27.13
1238	NYSE	FRT	Tue, May 6, 1997	27.63	27.63	27.00	27.25
1237	NYSE	FRT	Mon, May 5, 1997	27.50	27.75	27.50	27.75
1236	NYSE	FRT	Fri, May 2, 1997	26.50	27.38	26.38	27.38
1235	NYSE	FRT	Thu, May 1, 1997	25.63	26.25	25.63	26.25
1234	NYSE	FRT	Wed, Apr 30, 1997	26.00	26.25	25.63	25.75
1233	NYSE	FRT	Tue, Apr 29, 1997	25.88	26.25	25.75	26.13
1232	NYSE	FRT	Mon, Apr 28, 1997	26.00	26.00	25.75	25.75
1231	NYSE	FRT	Fri, Apr 25, 1997	25.88	26.00	25.63	25.88
1230	NYSE	FRT	Thu, Apr 24, 1997	26.00	26.00	25.75	25.75
1229	NYSE	FRT	Wed, Apr 23, 1997	26.25	26.38	25.88	25.88
1228	NYSE	FRT	Tue, Apr 22, 1997	25.88	26.00	25.75	26.00
1227	NYSE	FRT	Mon, Apr 21, 1997	26.13	26.13	25.75	25.75
1226	NYSE	FRT	Fri, Apr 18, 1997	26.00	26.13	25.75	26.00
1225	NYSE	FRT	Thu, Apr 17, 1997	26.13	26.13	25.88	25.88
1224	NYSE	FRT	Wed, Apr 16, 1997	26.25	26.38	26.00	26.00
1223	NYSE	FRT	Tue, Apr 15, 1997	25.38	26.00	25.25	26.00
1222	NYSE	FRT	Mon, Apr 14, 1997	25.75	25.75	24.88	25.25
1221	NYSE	FRT	Fri, Apr 11, 1997	25.88	25.88	25.50	25.75
1220	NYSE	FRT	Thu, Apr 10, 1997	25.75	26.13	25.50	26.00
1219	NYSE	FRT	Wed, Apr 9, 1997	25.63	25.75	25.50	25.75
1218	NYSE	FRT	Tue, Apr 8, 1997	25.63	25.63	25.38	25.50
1217	NYSE	FRT	Mon, Apr 7, 1997	25.13	25.50	24.88	25.50
1216	NYSE	FRT	Fri, Apr 4, 1997	24.88	25.00	24.88	25.00
1215	NYSE	FRT	Thu, Apr 3, 1997	25.25	25.25	24.88	25.00
1214	NYSE	FRT	Wed, Apr 2, 1997	25.13	25.25	25.13	25.25
1213	NYSE	FRT	Tue, Apr 1, 1997	25.63	25.63	25.13	25.38
1212	NYSE	FRT	Mon, Mar 31, 1997	26.75	26.75	25.75	25.75
1211	NYSE	FRT	Thu, Mar 27, 1997	27.00	27.38	26.50	26.63
1210	NYSE	FRT	Wed, Mar 26, 1997	26.88	27.13	26.75	27.13
1209	NYSE	FRT	Tue, Mar 25, 1997	26.88	26.88	26.75	26.75
1208	NYSE	FRT	Mon, Mar 24, 1997	27.00	27.00	26.50	26.75
1207	NYSE	FRT	Fri, Mar 21, 1997	27.25	27.25	26.63	26.88
1206	NYSE	FRT	Thu, Mar 20, 1997	27.50	27.75	27.25	27.75
1205	NYSE	FRT	Wed, Mar 19, 1997	27.63	27.69	27.50	27.63
1204	NYSE	FRT	Tue, Mar 18, 1997	27.75	27.88	27.50	27.50
1203	NYSE	FRT	Mon, Mar 17, 1997	27.88	27.88	27.75	27.75
1202	NYSE	FRT	Fri, Mar 14, 1997	27.63	27.88	27.50	27.88
1201	NYSE	FRT	Thu, Mar 13, 1997	27.63	27.63	27.50	27.63
1200	NYSE	FRT	Wed, Mar 12, 1997	27.75	27.88	27.50	27.63
1199	NYSE	FRT	Tue, Mar 11, 1997	27.75	27.88	27.63	27.88
1198	NYSE	FRT	Mon, Mar 10, 1997	27.38	27.75	27.38	27.75
1197	NYSE	FRT	Fri, Mar 7, 1997	27.38	27.63	27.38	27.50
1196	NYSE	FRT	Thu, Mar 6, 1997	27.50	27.63	27.38	27.50
1195	NYSE	FRT	Wed, Mar 5, 1997	27.63	27.75	27.50	27.50
1194	NYSE	FRT	Tue, Mar 4, 1997	27.13	27.63	27.13	27.50
1193	NYSE	FRT	Mon, Mar 3, 1997	26.88	27.50	26.88	27.38
1192	NYSE	FRT	Fri, Feb 28, 1997	26.88	26.88	26.50	26.88
1191	NYSE	FRT	Thu, Feb 27, 1997	27.38	27.38	26.63	26.75
1190	NYSE	FRT	Wed, Feb 26, 1997	27.50	27.63	27.38	27.38
1189	NYSE	FRT	Tue, Feb 25, 1997	27.63	27.75	27.50	27.50
1188	NYSE	FRT	Mon, Feb 24, 1997	27.63	27.75	27.50	27.50
1187	NYSE	FRT	Fri, Feb 21, 1997	27.63	27.63	27.38	27.50
1186	NYSE	FRT	Thu, Feb 20, 1997	27.75	27.88	27.63	27.63
1185	NYSE	FRT	Wed, Feb 19, 1997	27.63	28.00	27.38	27.75
1184	NYSE	FRT	Tue, Feb 18, 1997	27.63	27.88	27.50	27.88
1183	NYSE	FRT	Fri, Feb 14, 1997	27.25	27.50	27.13	27.50
1182	NYSE	FRT	Thu, Feb 13, 1997	26.88	27.25	26.75	27.25
1181	NYSE	FRT	Wed, Feb 12, 1997	27.38	27.38	26.75	26.75
1180	NYSE	FRT	Tue, Feb 11, 1997	27.25	27.50	27.13	27.38
1179	NYSE	FRT	Mon, Feb 10, 1997	27.75	27.75	26.75	27.25
1178	NYSE	FRT	Fri, Feb 7, 1997	27.50	27.75	27.38	27.75
1177	NYSE	FRT	Thu, Feb 6, 1997	28.25	28.25	27.38	27.38
1176	NYSE	FRT	Wed, Feb 5, 1997	28.00	28.38	28.00	28.13
1175	NYSE	FRT	Tue, Feb 4, 1997	28.50	28.63	28.00	28.13
1174	NYSE	FRT	Mon, Feb 3, 1997	28.50	28.75	28.38	28.63
1173	NYSE	FRT	Fri, Jan 31, 1997	28.13	28.38	28.00	28.25
1172	NYSE	FRT	Thu, Jan 30, 1997	28.25	28.25	28.00	28.00
1171	NYSE	FRT	Wed, Jan 29, 1997	28.25	28.25	28.00	28.13
1170	NYSE	FRT	Tue, Jan 28, 1997	28.13	28.25	28.00	28.13
1169	NYSE	FRT	Mon, Jan 27, 1997	28.00	28.13	27.88	28.00
1168	NYSE	FRT	Fri, Jan 24, 1997	28.38	28.38	27.88	27.88
1167	NYSE	FRT	Thu, Jan 23, 1997	28.13	28.50	28.00	28.38
1166	NYSE	FRT	Wed, Jan 22, 1997	28.50	28.63	28.00	28.00
1165	NYSE	FRT	Tue, Jan 21, 1997	28.38	28.75	28.38	28.63
1164	NYSE	FRT	Mon, Jan 20, 1997	28.38	28.38	28.13	28.38
1163	NYSE	FRT	Fri, Jan 17, 1997	28.13	28.50	28.13	28.25
1162	NYSE	FRT	Thu, Jan 16, 1997	28.50	28.75	28.25	28.25
1161	NYSE	FRT	Wed, Jan 15, 1997	28.13	28.50	28.13	28.38
1160	NYSE	FRT	Tue, Jan 14, 1997	28.25	28.38	28.00	28.13
1159	NYSE	FRT	Mon, Jan 13, 1997	28.00	28.25	27.88	28.13
1158	NYSE	FRT	Fri, Jan 10, 1997	27.88	28.00	27.63	27.88
1157	NYSE	FRT	Thu, Jan 9, 1997	27.63	27.75	27.63	27.75
1156	NYSE	FRT	Wed, Jan 8, 1997	27.38	27.88	27.38	27.63
1155	NYSE	FRT	Tue, Jan 7, 1997	26.88	27.25	26.75	27.25
1154	NYSE	FRT	Mon, Jan 6, 1997	26.75	27.00	26.75	27.00
1153	NYSE	FRT	Fri, Jan 3, 1997	26.75	27.00	26.63	26.75
1152	NYSE	FRT	Thu, Jan 2, 1997	27.13	27.13	26.50	26.75
1151	NYSE	FRT	Tue, Dec 31, 1996	27.00	27.13	26.63	27.13
1150	NYSE	FRT	Mon, Dec 30, 1996	27.25	27.25	26.75	27.00
1149	NYSE	FRT	Fri, Dec 27, 1996	27.13	27.25	27.00	27.25
1148	NYSE	FRT	Thu, Dec 26, 1996	26.88	27.00	26.75	27.00
1147	NYSE	FRT	Tue, Dec 24, 1996	26.75	26.88	26.63	26.75
1146	NYSE	FRT	Mon, Dec 23, 1996	26.75	26.88	26.50	26.63
1145	NYSE	FRT	Fri, Dec 20, 1996	26.88	27.00	26.63	26.88
1144	NYSE	FRT	Thu, Dec 19, 1996	27.25	27.25	26.88	27.00
1143	NYSE	FRT	Wed, Dec 18, 1996	26.25	27.00	26.25	26.63
1142	NYSE	FRT	Tue, Dec 17, 1996	26.13	26.25	26.00	26.25
1141	NYSE	FRT	Mon, Dec 16, 1996	26.50	26.63	26.25	26.25
1140	NYSE	FRT	Fri, Dec 13, 1996	26.38	26.63	24.75	26.25
1139	NYSE	FRT	Thu, Dec 12, 1996	26.50	26.63	26.25	26.38
1138	NYSE	FRT	Wed, Dec 11, 1996	27.75	27.75	26.25	26.25
1137	NYSE	FRT	Tue, Dec 10, 1996	28.00	28.75	27.75	27.75
1136	NYSE	FRT	Mon, Dec 9, 1996	27.25	27.88	27.13	27.88
1135	NYSE	FRT	Fri, Dec 6, 1996	26.75	27.25	26.63	27.13
1134	NYSE	FRT	Thu, Dec 5, 1996	26.38	27.25	26.25	27.13
1133	NYSE	FRT	Wed, Dec 4, 1996	25.88	26.38	25.88	26.25
1132	NYSE	FRT	Tue, Dec 3, 1996	26.00	26.00	25.88	26.00
1131	NYSE	FRT	Mon, Dec 2, 1996	25.75	26.00	25.75	26.00
1130	NYSE	FRT	Fri, Nov 29, 1996	25.88	26.00	25.75	26.00
1129	NYSE	FRT	Wed, Nov 27, 1996	25.75	25.88	25.75	25.88
1128	NYSE	FRT	Tue, Nov 26, 1996	26.25	26.25	25.88	26.00
1127	NYSE	FRT	Mon, Nov 25, 1996	26.25	26.38	26.13	26.25
1126	NYSE	FRT	Fri, Nov 22, 1996	26.25	26.50	26.25	26.38
1125	NYSE	FRT	Thu, Nov 21, 1996	26.75	26.88	26.25	26.38
1124	NYSE	FRT	Wed, Nov 20, 1996	26.38	27.00	26.13	26.50
1123	NYSE	FRT	Tue, Nov 19, 1996	25.75	26.38	25.63	26.38
1122	NYSE	FRT	Mon, Nov 18, 1996	25.75	25.88	25.63	25.75
1121	NYSE	FRT	Fri, Nov 15, 1996	25.88	26.13	25.63	25.75
1120	NYSE	FRT	Thu, Nov 14, 1996	25.50	25.88	25.50	25.88
1119	NYSE	FRT	Wed, Nov 13, 1996	25.25	25.50	25.13	25.50
1118	NYSE	FRT	Tue, Nov 12, 1996	25.13	25.38	25.13	25.25
1117	NYSE	FRT	Mon, Nov 11, 1996	25.00	25.25	25.00	25.25
1116	NYSE	FRT	Fri, Nov 8, 1996	24.63	25.00	24.50	25.00
1115	NYSE	FRT	Thu, Nov 7, 1996	24.25	24.75	24.25	24.63
1114	NYSE	FRT	Wed, Nov 6, 1996	24.25	24.25	24.13	24.25
1113	NYSE	FRT	Tue, Nov 5, 1996	24.00	24.25	23.88	24.25
1112	NYSE	FRT	Mon, Nov 4, 1996	24.00	24.25	23.88	24.00
1111	NYSE	FRT	Fri, Nov 1, 1996	23.63	24.00	23.50	24.00
1110	NYSE	FRT	Thu, Oct 31, 1996	23.25	23.63	23.13	23.63
1109	NYSE	FRT	Wed, Oct 30, 1996	23.25	23.38	23.13	23.25
1108	NYSE	FRT	Tue, Oct 29, 1996	23.13	23.25	23.13	23.25
1107	NYSE	FRT	Mon, Oct 28, 1996	23.25	23.25	23.13	23.25
1106	NYSE	FRT	Fri, Oct 25, 1996	23.25	23.25	23.13	23.25
1105	NYSE	FRT	Thu, Oct 24, 1996	23.25	23.25	23.00	23.25
1104	NYSE	FRT	Wed, Oct 23, 1996	23.25	23.25	23.13	23.25
1103	NYSE	FRT	Tue, Oct 22, 1996	23.25	23.25	23.00	23.13
1102	NYSE	FRT	Mon, Oct 21, 1996	23.38	23.38	23.13	23.25
1101	NYSE	FRT	Fri, Oct 18, 1996	23.00	23.38	23.00	23.38
1100	NYSE	FRT	Thu, Oct 17, 1996	23.00	23.00	22.88	23.00
1099	NYSE	FRT	Wed, Oct 16, 1996	23.00	23.00	22.88	22.88
1098	NYSE	FRT	Tue, Oct 15, 1996	23.00	23.13	22.88	22.88
1097	NYSE	FRT	Mon, Oct 14, 1996	23.13	23.13	22.88	23.00
1096	NYSE	FRT	Fri, Oct 11, 1996	22.88	23.13	22.75	23.00
1095	NYSE	FRT	Thu, Oct 10, 1996	22.88	23.00	22.75	22.88
1094	NYSE	FRT	Wed, Oct 9, 1996	23.00	23.13	22.63	22.88
1093	NYSE	FRT	Tue, Oct 8, 1996	23.38	23.38	22.88	23.00
1092	NYSE	FRT	Mon, Oct 7, 1996	23.88	23.88	23.38	23.38
1091	NYSE	FRT	Fri, Oct 4, 1996	23.63	23.88	23.63	23.75
1090	NYSE	FRT	Thu, Oct 3, 1996	23.63	23.75	23.50	23.63
1089	NYSE	FRT	Wed, Oct 2, 1996	23.50	23.63	23.50	23.63
1088	NYSE	FRT	Tue, Oct 1, 1996	23.50	23.63	23.50	23.50
1087	NYSE	FRT	Mon, Sep 30, 1996	23.50	23.75	23.50	23.50
1086	NYSE	FRT	Fri, Sep 27, 1996	23.88	23.88	23.50	23.50
1085	NYSE	FRT	Thu, Sep 26, 1996	23.75	23.88	23.38	23.75
1084	NYSE	FRT	Wed, Sep 25, 1996	23.88	24.13	23.75	23.88
1083	NYSE	FRT	Tue, Sep 24, 1996	24.13	24.25	24.00	24.25
1082	NYSE	FRT	Mon, Sep 23, 1996	24.75	25.00	24.50	24.63
1081	NYSE	FRT	Fri, Sep 20, 1996	24.50	24.75	24.50	24.75
1080	NYSE	FRT	Thu, Sep 19, 1996	24.75	24.75	24.63	24.63
1079	NYSE	FRT	Wed, Sep 18, 1996	24.88	24.88	24.75	24.75
1078	NYSE	FRT	Tue, Sep 17, 1996	24.75	24.88	24.75	24.88
1077	NYSE	FRT	Mon, Sep 16, 1996	24.38	24.88	24.38	24.88
1076	NYSE	FRT	Fri, Sep 13, 1996	24.50	24.50	24.25	24.25
1075	NYSE	FRT	Thu, Sep 12, 1996	24.38	24.50	24.13	24.38
1074	NYSE	FRT	Wed, Sep 11, 1996	24.38	24.63	24.25	24.25
1073	NYSE	FRT	Tue, Sep 10, 1996	24.63	24.63	24.13	24.50
1072	NYSE	FRT	Mon, Sep 9, 1996	24.50	24.63	24.13	24.63
1071	NYSE	FRT	Fri, Sep 6, 1996	23.75	24.50	23.75	24.50
1070	NYSE	FRT	Thu, Sep 5, 1996	23.50	24.00	23.50	23.88
1069	NYSE	FRT	Wed, Sep 4, 1996	23.38	23.63	23.25	23.50
1068	NYSE	FRT	Tue, Sep 3, 1996	23.63	23.63	23.25	23.38
1067	NYSE	FRT	Fri, Aug 30, 1996	23.75	23.75	23.50	23.50
1066	NYSE	FRT	Thu, Aug 29, 1996	23.50	23.63	23.50	23.63
1065	NYSE	FRT	Wed, Aug 28, 1996	23.63	23.75	23.50	23.63
1064	NYSE	FRT	Tue, Aug 27, 1996	23.50	23.63	23.38	23.63
1063	NYSE	FRT	Mon, Aug 26, 1996	23.75	23.75	23.38	23.38
1062	NYSE	FRT	Fri, Aug 23, 1996	23.75	23.75	23.50	23.50
1061	NYSE	FRT	Thu, Aug 22, 1996	23.75	23.75	23.63	23.75
1060	NYSE	FRT	Wed, Aug 21, 1996	23.88	24.00	23.63	23.75
1059	NYSE	FRT	Tue, Aug 20, 1996	23.25	23.75	23.25	23.63
1058	NYSE	FRT	Mon, Aug 19, 1996	23.25	23.50	23.25	23.25
1057	NYSE	FRT	Fri, Aug 16, 1996	23.13	23.25	23.00	23.25
1056	NYSE	FRT	Thu, Aug 15, 1996	23.00	23.25	23.00	23.00
1055	NYSE	FRT	Wed, Aug 14, 1996	23.00	23.25	23.00	23.00
1054	NYSE	FRT	Tue, Aug 13, 1996	22.88	23.13	22.88	23.00
1053	NYSE	FRT	Mon, Aug 12, 1996	22.88	23.00	22.63	23.00
1052	NYSE	FRT	Fri, Aug 9, 1996	22.75	22.75	22.63	22.75
1051	NYSE	FRT	Thu, Aug 8, 1996	22.88	22.88	22.75	22.75
1050	NYSE	FRT	Wed, Aug 7, 1996	23.00	23.00	22.63	22.88
1049	NYSE	FRT	Tue, Aug 6, 1996	22.75	22.88	22.38	22.88
1048	NYSE	FRT	Mon, Aug 5, 1996	23.00	23.13	22.63	22.75
1047	NYSE	FRT	Fri, Aug 2, 1996	23.00	23.25	23.00	23.13
1046	NYSE	FRT	Thu, Aug 1, 1996	22.50	22.75	22.25	22.75
1045	NYSE	FRT	Wed, Jul 31, 1996	22.50	22.75	22.38	22.38
1044	NYSE	FRT	Tue, Jul 30, 1996	21.88	22.50	21.88	22.38
1043	NYSE	FRT	Mon, Jul 29, 1996	21.88	22.00	21.75	22.00
1042	NYSE	FRT	Fri, Jul 26, 1996	21.88	22.00	21.75	21.88
1041	NYSE	FRT	Thu, Jul 25, 1996	22.00	22.13	21.88	21.88
1040	NYSE	FRT	Wed, Jul 24, 1996	22.50	22.50	22.00	22.00
1039	NYSE	FRT	Tue, Jul 23, 1996	22.38	22.50	22.38	22.50
1038	NYSE	FRT	Mon, Jul 22, 1996	22.75	22.75	22.38	22.38
1037	NYSE	FRT	Fri, Jul 19, 1996	22.25	22.75	22.25	22.75
1036	NYSE	FRT	Thu, Jul 18, 1996	22.25	22.25	22.13	22.25
1035	NYSE	FRT	Wed, Jul 17, 1996	22.25	22.25	22.13	22.25
1034	NYSE	FRT	Tue, Jul 16, 1996	22.25	22.38	22.13	22.25
1033	NYSE	FRT	Mon, Jul 15, 1996	22.00	22.38	21.88	22.00
1032	NYSE	FRT	Fri, Jul 12, 1996	21.88	22.00	21.75	21.88
1031	NYSE	FRT	Thu, Jul 11, 1996	22.25	22.25	21.88	21.88
1030	NYSE	FRT	Wed, Jul 10, 1996	22.50	22.50	22.13	22.25
1029	NYSE	FRT	Tue, Jul 9, 1996	22.50	22.63	22.38	22.38
1028	NYSE	FRT	Mon, Jul 8, 1996	22.63	22.63	22.38	22.50
1027	NYSE	FRT	Fri, Jul 5, 1996	22.63	22.75	22.63	22.75
1026	NYSE	FRT	Wed, Jul 3, 1996	22.88	22.88	22.63	22.63
1025	NYSE	FRT	Tue, Jul 2, 1996	22.75	22.88	22.75	22.88
1024	NYSE	FRT	Mon, Jul 1, 1996	22.75	23.13	22.75	22.88
1023	NYSE	FRT	Fri, Jun 28, 1996	22.63	23.00	22.50	22.50
1022	NYSE	FRT	Thu, Jun 27, 1996	23.00	23.00	22.75	22.75
1021	NYSE	FRT	Wed, Jun 26, 1996	22.75	23.00	22.75	23.00
1020	NYSE	FRT	Tue, Jun 25, 1996	22.63	23.13	22.63	22.75
1019	NYSE	FRT	Mon, Jun 24, 1996	22.50	22.75	22.50	22.75
1018	NYSE	FRT	Fri, Jun 21, 1996	22.75	22.75	22.50	22.63
1017	NYSE	FRT	Thu, Jun 20, 1996	22.50	22.63	22.38	22.50
1016	NYSE	FRT	Wed, Jun 19, 1996	22.63	22.88	22.50	22.63
1015	NYSE	FRT	Tue, Jun 18, 1996	22.75	23.00	22.63	22.88
1014	NYSE	FRT	Mon, Jun 17, 1996	22.50	22.75	22.38	22.63
1013	NYSE	FRT	Fri, Jun 14, 1996	21.88	22.50	21.88	22.50
1012	NYSE	FRT	Thu, Jun 13, 1996	21.88	21.88	21.63	21.88
1011	NYSE	FRT	Wed, Jun 12, 1996	21.75	21.88	21.63	21.75
1010	NYSE	FRT	Tue, Jun 11, 1996	22.00	22.00	21.38	21.63
1009	NYSE	FRT	Mon, Jun 10, 1996	21.75	21.88	21.63	21.75
1008	NYSE	FRT	Fri, Jun 7, 1996	21.75	21.88	21.75	21.88
1007	NYSE	FRT	Thu, Jun 6, 1996	21.50	21.88	21.50	21.88
1006	NYSE	FRT	Wed, Jun 5, 1996	21.75	21.75	21.50	21.75
1005	NYSE	FRT	Tue, Jun 4, 1996	21.63	21.75	21.63	21.75
1004	NYSE	FRT	Mon, Jun 3, 1996	21.63	21.75	21.63	21.75
1003	NYSE	FRT	Fri, May 31, 1996	21.63	21.63	21.38	21.63
1002	NYSE	FRT	Thu, May 30, 1996	21.13	21.63	21.13	21.63
1001	NYSE	FRT	Wed, May 29, 1996	21.13	21.13	20.88	21.00
1000	NYSE	FRT	Tue, May 28, 1996	21.13	21.25	21.00	21.00
999	NYSE	FRT	Fri, May 24, 1996	21.25	21.25	21.00	21.13
998	NYSE	FRT	Thu, May 23, 1996	21.25	21.25	21.13	21.25
997	NYSE	FRT	Wed, May 22, 1996	21.25	21.25	21.13	21.25
996	NYSE	FRT	Tue, May 21, 1996	21.63	21.63	21.13	21.13
995	NYSE	FRT	Mon, May 20, 1996	22.00	22.13	21.50	21.63
994	NYSE	FRT	Fri, May 17, 1996	21.50	21.75	21.25	21.75
993	NYSE	FRT	Thu, May 16, 1996	22.13	22.13	21.75	21.75
992	NYSE	FRT	Wed, May 15, 1996	22.63	22.63	22.25	22.25
991	NYSE	FRT	Tue, May 14, 1996	22.50	22.63	22.38	22.63
990	NYSE	FRT	Mon, May 13, 1996	21.75	22.50	21.63	22.38
989	NYSE	FRT	Fri, May 10, 1996	21.75	21.88	21.63	21.63
988	NYSE	FRT	Thu, May 9, 1996	21.63	21.88	21.63	21.75
987	NYSE	FRT	Wed, May 8, 1996	21.38	21.63	21.38	21.63
986	NYSE	FRT	Tue, May 7, 1996	21.63	21.75	21.50	21.50
985	NYSE	FRT	Mon, May 6, 1996	21.63	21.75	21.63	21.75
984	NYSE	FRT	Fri, May 3, 1996	21.75	21.75	21.50	21.63
983	NYSE	FRT	Thu, May 2, 1996	21.88	22.00	21.63	21.63
982	NYSE	FRT	Wed, May 1, 1996	21.75	22.00	21.63	21.75
981	NYSE	FRT	Tue, Apr 30, 1996	21.88	22.00	21.75	21.75
980	NYSE	FRT	Mon, Apr 29, 1996	21.50	21.88	21.50	21.75
979	NYSE	FRT	Fri, Apr 26, 1996	21.50	21.63	21.38	21.50
978	NYSE	FRT	Thu, Apr 25, 1996	21.63	21.63	21.38	21.50
977	NYSE	FRT	Wed, Apr 24, 1996	21.75	21.75	21.50	21.63
976	NYSE	FRT	Tue, Apr 23, 1996	21.75	22.00	21.63	21.63
975	NYSE	FRT	Mon, Apr 22, 1996	21.63	21.75	21.63	21.75
974	NYSE	FRT	Fri, Apr 19, 1996	21.63	21.75	21.50	21.75
973	NYSE	FRT	Thu, Apr 18, 1996	21.63	21.63	21.38	21.38
972	NYSE	FRT	Wed, Apr 17, 1996	21.50	21.63	21.38	21.50
971	NYSE	FRT	Tue, Apr 16, 1996	21.13	21.50	21.00	21.38
970	NYSE	FRT	Mon, Apr 15, 1996	21.00	21.13	21.00	21.13
969	NYSE	FRT	Fri, Apr 12, 1996	20.50	21.25	20.50	21.00
968	NYSE	FRT	Thu, Apr 11, 1996	21.25	21.25	20.63	20.75
967	NYSE	FRT	Wed, Apr 10, 1996	21.75	21.75	21.25	21.38
966	NYSE	FRT	Tue, Apr 9, 1996	21.63	21.88	21.50	21.63
965	NYSE	FRT	Mon, Apr 8, 1996	21.75	22.00	21.75	21.75
964	NYSE	FRT	Thu, Apr 4, 1996	22.25	22.25	21.63	22.00
963	NYSE	FRT	Wed, Apr 3, 1996	22.25	22.25	22.13	22.25
962	NYSE	FRT	Tue, Apr 2, 1996	22.25	22.25	22.13	22.25
961	NYSE	FRT	Mon, Apr 1, 1996	22.25	22.38	22.13	22.25
960	NYSE	FRT	Fri, Mar 29, 1996	22.25	22.50	22.25	22.25
959	NYSE	FRT	Thu, Mar 28, 1996	21.88	22.25	21.88	22.25
958	NYSE	FRT	Wed, Mar 27, 1996	22.25	22.38	21.88	21.88
957	NYSE	FRT	Tue, Mar 26, 1996	22.38	22.50	22.25	22.25
956	NYSE	FRT	Mon, Mar 25, 1996	22.50	22.50	22.00	22.38
955	NYSE	FRT	Fri, Mar 22, 1996	22.63	22.63	22.25	22.38
954	NYSE	FRT	Thu, Mar 21, 1996	22.38	22.75	22.38	22.63
953	NYSE	FRT	Wed, Mar 20, 1996	22.88	23.13	22.88	23.00
952	NYSE	FRT	Tue, Mar 19, 1996	22.50	22.75	22.38	22.63
951	NYSE	FRT	Mon, Mar 18, 1996	22.38	22.50	22.13	22.38
950	NYSE	FRT	Fri, Mar 15, 1996	22.38	22.63	22.38	22.38
949	NYSE	FRT	Thu, Mar 14, 1996	22.63	22.75	22.50	22.50
948	NYSE	FRT	Wed, Mar 13, 1996	22.63	22.75	22.63	22.63
947	NYSE	FRT	Tue, Mar 12, 1996	22.50	22.75	22.50	22.75
946	NYSE	FRT	Mon, Mar 11, 1996	22.25	22.75	22.00	22.63
945	NYSE	FRT	Fri, Mar 8, 1996	22.50	22.75	22.38	22.38
944	NYSE	FRT	Thu, Mar 7, 1996	22.63	22.75	22.50	22.75
943	NYSE	FRT	Wed, Mar 6, 1996	22.63	22.75	22.50	22.63
942	NYSE	FRT	Tue, Mar 5, 1996	22.63	22.75	22.50	22.75
941	NYSE	FRT	Mon, Mar 4, 1996	22.50	22.63	22.50	22.50
940	NYSE	FRT	Fri, Mar 1, 1996	22.50	22.63	22.25	22.50
939	NYSE	FRT	Thu, Feb 29, 1996	22.13	22.50	22.00	22.50
938	NYSE	FRT	Wed, Feb 28, 1996	22.13	22.25	22.00	22.13
937	NYSE	FRT	Tue, Feb 27, 1996	21.88	22.13	21.88	22.00
936	NYSE	FRT	Mon, Feb 26, 1996	21.50	21.88	21.50	21.88
935	NYSE	FRT	Fri, Feb 23, 1996	22.00	22.00	21.25	21.50
934	NYSE	FRT	Thu, Feb 22, 1996	21.63	22.00	21.50	22.00
933	NYSE	FRT	Wed, Feb 21, 1996	21.13	21.50	21.13	21.50
932	NYSE	FRT	Tue, Feb 20, 1996	21.00	21.25	21.00	21.25
931	NYSE	FRT	Fri, Feb 16, 1996	20.38	21.13	20.25	21.13
930	NYSE	FRT	Thu, Feb 15, 1996	20.50	20.63	20.25	20.38
929	NYSE	FRT	Wed, Feb 14, 1996	21.25	21.25	20.50	20.63
928	NYSE	FRT	Tue, Feb 13, 1996	21.25	21.38	21.25	21.25
927	NYSE	FRT	Mon, Feb 12, 1996	21.38	21.50	21.25	21.38
926	NYSE	FRT	Fri, Feb 9, 1996	21.25	21.50	21.25	21.38
925	NYSE	FRT	Thu, Feb 8, 1996	21.25	21.25	21.13	21.13
924	NYSE	FRT	Wed, Feb 7, 1996	21.13	21.25	21.13	21.25
923	NYSE	FRT	Tue, Feb 6, 1996	21.13	21.50	21.00	21.38
922	NYSE	FRT	Mon, Feb 5, 1996	21.13	21.13	21.00	21.13
921	NYSE	FRT	Fri, Feb 2, 1996	21.25	21.38	20.88	21.13
920	NYSE	FRT	Thu, Feb 1, 1996	21.38	21.38	21.13	21.25
919	NYSE	FRT	Wed, Jan 31, 1996	21.38	21.50	21.13	21.38
918	NYSE	FRT	Tue, Jan 30, 1996	21.13	21.50	21.13	21.38
917	NYSE	FRT	Mon, Jan 29, 1996	21.63	21.63	20.88	21.25
916	NYSE	FRT	Fri, Jan 26, 1996	21.88	21.88	21.63	21.75
915	NYSE	FRT	Thu, Jan 25, 1996	21.88	22.00	21.50	21.63
914	NYSE	FRT	Wed, Jan 24, 1996	21.88	22.00	21.63	21.63
913	NYSE	FRT	Tue, Jan 23, 1996	22.00	22.00	21.75	21.88
912	NYSE	FRT	Mon, Jan 22, 1996	22.25	22.25	22.00	22.00
911	NYSE	FRT	Fri, Jan 19, 1996	22.25	22.38	22.00	22.13
910	NYSE	FRT	Thu, Jan 18, 1996	21.75	22.13	21.63	22.13
909	NYSE	FRT	Wed, Jan 17, 1996	22.50	22.50	22.25	22.38
908	NYSE	FRT	Tue, Jan 16, 1996	22.50	22.50	22.38	22.50
907	NYSE	FRT	Mon, Jan 15, 1996	22.63	22.63	22.38	22.50
906	NYSE	FRT	Fri, Jan 12, 1996	22.38	22.50	22.13	22.38
905	NYSE	FRT	Thu, Jan 11, 1996	22.50	22.50	22.38	22.50
904	NYSE	FRT	Wed, Jan 10, 1996	22.75	22.75	22.38	22.38
903	NYSE	FRT	Tue, Jan 9, 1996	22.38	22.75	22.38	22.75
902	NYSE	FRT	Mon, Jan 8, 1996	22.50	22.50	22.38	22.38
901	NYSE	FRT	Fri, Jan 5, 1996	22.75	22.75	22.38	22.63
900	NYSE	FRT	Thu, Jan 4, 1996	22.88	23.00	22.63	22.63
899	NYSE	FRT	Wed, Jan 3, 1996	23.13	23.13	22.75	22.88
898	NYSE	FRT	Tue, Jan 2, 1996	22.63	23.00	22.50	23.00
897	NYSE	FRT	Fri, Dec 29, 1995	22.88	22.88	22.38	22.75
896	NYSE	FRT	Thu, Dec 28, 1995	23.00	23.13	22.88	23.00
895	NYSE	FRT	Wed, Dec 27, 1995	23.25	23.50	23.13	23.50
894	NYSE	FRT	Tue, Dec 26, 1995	23.25	23.50	23.13	23.13
893	NYSE	FRT	Fri, Dec 22, 1995	23.25	23.38	23.13	23.38
892	NYSE	FRT	Thu, Dec 21, 1995	23.25	23.25	23.13	23.13
891	NYSE	FRT	Wed, Dec 20, 1995	23.13	23.38	23.13	23.13
890	NYSE	FRT	Tue, Dec 19, 1995	23.25	23.25	22.63	23.00
889	NYSE	FRT	Mon, Dec 18, 1995	23.25	23.38	23.13	23.25
888	NYSE	FRT	Fri, Dec 15, 1995	23.38	23.38	23.25	23.38
887	NYSE	FRT	Thu, Dec 14, 1995	23.38	23.50	23.25	23.38
886	NYSE	FRT	Wed, Dec 13, 1995	23.38	23.38	23.13	23.25
885	NYSE	FRT	Tue, Dec 12, 1995	23.25	23.50	23.25	23.38
884	NYSE	FRT	Mon, Dec 11, 1995	23.13	23.50	23.13	23.38
883	NYSE	FRT	Fri, Dec 8, 1995	23.00	23.25	22.88	23.13
882	NYSE	FRT	Thu, Dec 7, 1995	22.75	23.13	22.75	23.13
881	NYSE	FRT	Wed, Dec 6, 1995	22.38	22.88	22.38	22.75
880	NYSE	FRT	Tue, Dec 5, 1995	22.63	22.75	22.50	22.63
879	NYSE	FRT	Mon, Dec 4, 1995	22.00	22.75	22.00	22.75
878	NYSE	FRT	Fri, Dec 1, 1995	21.88	22.13	21.75	22.13
877	NYSE	FRT	Thu, Nov 30, 1995	21.88	22.00	21.75	22.00
876	NYSE	FRT	Wed, Nov 29, 1995	21.63	21.88	21.50	21.88
875	NYSE	FRT	Tue, Nov 28, 1995	21.50	21.50	21.38	21.50
874	NYSE	FRT	Mon, Nov 27, 1995	21.00	21.50	21.00	21.38
873	NYSE	FRT	Fri, Nov 24, 1995	21.00	21.13	21.00	21.00
872	NYSE	FRT	Wed, Nov 22, 1995	21.13	21.25	21.00	21.00
871	NYSE	FRT	Tue, Nov 21, 1995	20.63	21.00	20.63	21.00
870	NYSE	FRT	Mon, Nov 20, 1995	20.50	20.75	20.50	20.63
869	NYSE	FRT	Fri, Nov 17, 1995	20.75	20.88	20.38	20.38
868	NYSE	FRT	Thu, Nov 16, 1995	20.63	20.88	20.50	20.88
867	NYSE	FRT	Wed, Nov 15, 1995	20.63	20.75	20.25	20.63
866	NYSE	FRT	Tue, Nov 14, 1995	20.88	20.88	20.50	20.63
865	NYSE	FRT	Mon, Nov 13, 1995	20.50	21.00	20.50	20.75
864	NYSE	FRT	Fri, Nov 10, 1995	21.13	21.13	20.88	20.88
863	NYSE	FRT	Thu, Nov 9, 1995	21.38	21.50	20.75	21.00
862	NYSE	FRT	Wed, Nov 8, 1995	21.00	21.25	21.00	21.25
861	NYSE	FRT	Tue, Nov 7, 1995	21.13	21.13	20.88	21.00
860	NYSE	FRT	Mon, Nov 6, 1995	21.00	21.13	20.88	21.13
859	NYSE	FRT	Fri, Nov 3, 1995	20.63	21.25	20.63	21.25
858	NYSE	FRT	Thu, Nov 2, 1995	20.13	20.75	20.13	20.63
857	NYSE	FRT	Wed, Nov 1, 1995	20.38	20.50	20.00	20.25
856	NYSE	FRT	Tue, Oct 31, 1995	20.63	20.88	20.25	20.25
855	NYSE	FRT	Mon, Oct 30, 1995	20.75	21.38	20.63	20.63
854	NYSE	FRT	Fri, Oct 27, 1995	21.63	21.63	20.50	20.88
853	NYSE	FRT	Thu, Oct 26, 1995	22.00	22.13	21.50	21.50
852	NYSE	FRT	Wed, Oct 25, 1995	22.00	22.00	21.88	22.00
851	NYSE	FRT	Tue, Oct 24, 1995	22.00	22.00	21.75	21.88
850	NYSE	FRT	Mon, Oct 23, 1995	22.25	22.38	21.88	22.00
849	NYSE	FRT	Fri, Oct 20, 1995	22.50	22.50	22.25	22.50
848	NYSE	FRT	Thu, Oct 19, 1995	22.50	22.63	22.13	22.50
847	NYSE	FRT	Wed, Oct 18, 1995	22.75	22.75	22.50	22.50
846	NYSE	FRT	Tue, Oct 17, 1995	22.88	22.88	22.63	22.63
845	NYSE	FRT	Mon, Oct 16, 1995	22.88	22.88	22.75	22.88
844	NYSE	FRT	Fri, Oct 13, 1995	22.88	22.88	22.63	22.75
843	NYSE	FRT	Thu, Oct 12, 1995	22.63	22.88	22.63	22.88
842	NYSE	FRT	Wed, Oct 11, 1995	22.75	22.88	22.63	22.88
841	NYSE	FRT	Tue, Oct 10, 1995	22.75	23.00	22.63	23.00
840	NYSE	FRT	Mon, Oct 9, 1995	23.00	23.00	22.75	22.75
839	NYSE	FRT	Fri, Oct 6, 1995	23.25	23.38	22.75	23.00
838	NYSE	FRT	Thu, Oct 5, 1995	23.38	23.38	23.00	23.25
837	NYSE	FRT	Wed, Oct 4, 1995	22.88	23.38	22.88	23.38
836	NYSE	FRT	Tue, Oct 3, 1995	23.13	23.25	22.88	22.88
835	NYSE	FRT	Mon, Oct 2, 1995	23.25	23.38	23.13	23.13
834	NYSE	FRT	Fri, Sep 29, 1995	23.50	23.50	23.25	23.38
833	NYSE	FRT	Thu, Sep 28, 1995	23.13	23.63	23.13	23.38
832	NYSE	FRT	Wed, Sep 27, 1995	23.13	23.25	23.13	23.13
831	NYSE	FRT	Tue, Sep 26, 1995	23.00	23.13	23.00	23.13
830	NYSE	FRT	Mon, Sep 25, 1995	22.88	23.13	22.88	23.00
829	NYSE	FRT	Fri, Sep 22, 1995	22.75	23.00	22.63	22.88
828	NYSE	FRT	Thu, Sep 21, 1995	22.75	23.00	22.63	22.75
827	NYSE	FRT	Wed, Sep 20, 1995	22.75	23.13	22.75	23.00
826	NYSE	FRT	Tue, Sep 19, 1995	23.00	23.00	22.63	22.63
825	NYSE	FRT	Mon, Sep 18, 1995	23.00	23.13	23.00	23.00
824	NYSE	FRT	Fri, Sep 15, 1995	23.13	23.13	23.00	23.13
823	NYSE	FRT	Thu, Sep 14, 1995	23.00	23.25	23.00	23.00
822	NYSE	FRT	Wed, Sep 13, 1995	22.38	23.13	22.38	23.00
821	NYSE	FRT	Tue, Sep 12, 1995	22.38	22.50	22.25	22.38
820	NYSE	FRT	Mon, Sep 11, 1995	22.13	22.38	22.13	22.38
819	NYSE	FRT	Fri, Sep 8, 1995	21.88	22.13	21.88	22.13
818	NYSE	FRT	Thu, Sep 7, 1995	22.00	22.00	21.88	22.00
817	NYSE	FRT	Wed, Sep 6, 1995	22.38	22.50	22.13	22.13
816	NYSE	FRT	Tue, Sep 5, 1995	22.00	22.38	22.00	22.38
815	NYSE	FRT	Fri, Sep 1, 1995	21.88	22.25	21.88	22.00
814	NYSE	FRT	Thu, Aug 31, 1995	21.88	22.13	21.88	21.88
813	NYSE	FRT	Wed, Aug 30, 1995	22.00	22.13	21.88	21.88
812	NYSE	FRT	Tue, Aug 29, 1995	22.00	22.13	21.75	21.88
811	NYSE	FRT	Mon, Aug 28, 1995	21.88	21.88	21.50	21.88
810	NYSE	FRT	Fri, Aug 25, 1995	21.25	21.88	21.13	21.88
809	NYSE	FRT	Thu, Aug 24, 1995	21.75	21.75	21.25	21.25
808	NYSE	FRT	Wed, Aug 23, 1995	22.00	22.00	21.50	21.75
807	NYSE	FRT	Tue, Aug 22, 1995	22.00	22.00	21.75	21.88
806	NYSE	FRT	Mon, Aug 21, 1995	22.00	22.13	21.88	22.00
805	NYSE	FRT	Fri, Aug 18, 1995	22.25	22.25	21.88	21.88
804	NYSE	FRT	Thu, Aug 17, 1995	22.25	22.50	22.00	22.13
803	NYSE	FRT	Wed, Aug 16, 1995	22.38	22.38	22.13	22.25
802	NYSE	FRT	Tue, Aug 15, 1995	22.25	22.38	22.25	22.25
801	NYSE	FRT	Mon, Aug 14, 1995	22.00	22.13	22.00	22.13
800	NYSE	FRT	Fri, Aug 11, 1995	22.13	22.13	21.88	22.00
799	NYSE	FRT	Thu, Aug 10, 1995	22.25	22.38	22.00	22.00
798	NYSE	FRT	Wed, Aug 9, 1995	22.00	22.25	22.00	22.25
797	NYSE	FRT	Tue, Aug 8, 1995	22.00	22.00	21.88	21.88
796	NYSE	FRT	Mon, Aug 7, 1995	21.63	22.00	21.63	22.00
795	NYSE	FRT	Fri, Aug 4, 1995	21.63	21.88	21.50	21.63
794	NYSE	FRT	Thu, Aug 3, 1995	21.63	21.63	21.50	21.50
793	NYSE	FRT	Wed, Aug 2, 1995	21.75	21.75	21.50	21.63
792	NYSE	FRT	Tue, Aug 1, 1995	21.63	21.75	21.63	21.75
791	NYSE	FRT	Mon, Jul 31, 1995	21.88	21.88	21.75	21.75
790	NYSE	FRT	Fri, Jul 28, 1995	22.13	22.25	21.75	21.75
789	NYSE	FRT	Thu, Jul 27, 1995	22.13	22.25	22.13	22.13
788	NYSE	FRT	Wed, Jul 26, 1995	21.75	22.13	21.75	22.13
787	NYSE	FRT	Tue, Jul 25, 1995	21.75	21.88	21.50	21.75
786	NYSE	FRT	Mon, Jul 24, 1995	21.63	21.75	21.50	21.75
785	NYSE	FRT	Fri, Jul 21, 1995	21.75	21.88	21.50	21.63
784	NYSE	FRT	Thu, Jul 20, 1995	21.63	22.00	21.63	21.88
783	NYSE	FRT	Wed, Jul 19, 1995	22.00	22.00	21.50	21.63
782	NYSE	FRT	Tue, Jul 18, 1995	21.75	22.25	21.75	22.00
781	NYSE	FRT	Mon, Jul 17, 1995	22.13	22.13	21.75	22.00
780	NYSE	FRT	Fri, Jul 14, 1995	22.13	22.25	21.63	21.88
779	NYSE	FRT	Thu, Jul 13, 1995	22.25	22.38	22.00	22.13
778	NYSE	FRT	Wed, Jul 12, 1995	22.38	22.38	22.00	22.13
777	NYSE	FRT	Tue, Jul 11, 1995	22.00	22.50	21.75	22.13
776	NYSE	FRT	Mon, Jul 10, 1995	21.63	21.88	21.63	21.75
775	NYSE	FRT	Fri, Jul 7, 1995	22.25	22.50	21.63	21.63
774	NYSE	FRT	Thu, Jul 6, 1995	21.75	22.50	21.75	22.25
773	NYSE	FRT	Wed, Jul 5, 1995	21.75	22.13	21.50	21.75
772	NYSE	FRT	Mon, Jul 3, 1995	21.63	21.63	21.38	21.50
771	NYSE	FRT	Fri, Jun 30, 1995	21.00	21.63	21.00	21.63
770	NYSE	FRT	Thu, Jun 29, 1995	21.13	21.13	21.00	21.00
769	NYSE	FRT	Wed, Jun 28, 1995	21.25	21.25	21.13	21.25
768	NYSE	FRT	Tue, Jun 27, 1995	21.25	21.25	20.75	21.13
767	NYSE	FRT	Mon, Jun 26, 1995	21.75	21.75	21.13	21.25
766	NYSE	FRT	Fri, Jun 23, 1995	21.63	21.63	21.50	21.50
765	NYSE	FRT	Thu, Jun 22, 1995	22.00	22.00	21.75	22.00
764	NYSE	FRT	Wed, Jun 21, 1995	22.25	22.25	22.00	22.00
763	NYSE	FRT	Tue, Jun 20, 1995	22.00	22.50	22.00	22.38
762	NYSE	FRT	Mon, Jun 19, 1995	22.25	22.25	22.13	22.13
761	NYSE	FRT	Fri, Jun 16, 1995	22.00	22.25	21.88	22.25
760	NYSE	FRT	Thu, Jun 15, 1995	21.63	21.88	21.63	21.88
759	NYSE	FRT	Wed, Jun 14, 1995	21.88	22.00	21.63	21.75
758	NYSE	FRT	Tue, Jun 13, 1995	21.63	21.88	21.38	21.75
757	NYSE	FRT	Mon, Jun 12, 1995	21.63	21.63	21.50	21.50
756	NYSE	FRT	Fri, Jun 9, 1995	21.63	21.63	21.50	21.50
755	NYSE	FRT	Thu, Jun 8, 1995	21.63	21.75	21.50	21.63
754	NYSE	FRT	Wed, Jun 7, 1995	21.75	21.75	21.63	21.63
753	NYSE	FRT	Tue, Jun 6, 1995	21.88	22.00	21.63	21.63
752	NYSE	FRT	Mon, Jun 5, 1995	21.75	21.88	21.75	21.75
751	NYSE	FRT	Fri, Jun 2, 1995	21.38	21.75	21.13	21.63
750	NYSE	FRT	Thu, Jun 1, 1995	21.38	21.38	21.25	21.38
749	NYSE	FRT	Wed, May 31, 1995	21.38	21.50	21.13	21.25
748	NYSE	FRT	Tue, May 30, 1995	21.25	21.38	21.25	21.38
747	NYSE	FRT	Fri, May 26, 1995	21.38	21.38	21.00	21.38
746	NYSE	FRT	Thu, May 25, 1995	21.13	21.25	21.13	21.13
745	NYSE	FRT	Wed, May 24, 1995	21.75	21.88	21.13	21.13
744	NYSE	FRT	Tue, May 23, 1995	21.88	21.88	21.50	21.75
743	NYSE	FRT	Mon, May 22, 1995	21.25	21.75	21.13	21.75
742	NYSE	FRT	Fri, May 19, 1995	20.88	21.25	20.75	21.25
741	NYSE	FRT	Thu, May 18, 1995	21.50	21.75	20.88	20.88
740	NYSE	FRT	Wed, May 17, 1995	22.25	22.25	21.50	21.50
739	NYSE	FRT	Tue, May 16, 1995	22.00	22.13	21.75	22.13
738	NYSE	FRT	Mon, May 15, 1995	21.63	22.13	21.50	22.00
737	NYSE	FRT	Fri, May 12, 1995	22.00	22.13	21.63	21.63
736	NYSE	FRT	Thu, May 11, 1995	22.13	22.25	22.00	22.00
735	NYSE	FRT	Wed, May 10, 1995	21.25	22.63	21.25	22.00
734	NYSE	FRT	Tue, May 9, 1995	20.50	21.13	20.50	21.13
733	NYSE	FRT	Mon, May 8, 1995	20.63	20.75	20.50	20.50
732	NYSE	FRT	Fri, May 5, 1995	20.25	20.63	20.25	20.63
731	NYSE	FRT	Thu, May 4, 1995	20.50	20.75	20.38	20.38
730	NYSE	FRT	Wed, May 3, 1995	20.13	20.38	20.00	20.25
729	NYSE	FRT	Tue, May 2, 1995	19.88	20.13	19.88	20.13
728	NYSE	FRT	Mon, May 1, 1995	20.25	20.38	20.00	20.00
727	NYSE	FRT	Fri, Apr 28, 1995	20.13	20.38	20.00	20.25
726	NYSE	FRT	Thu, Apr 27, 1995	20.00	20.13	19.88	20.13
725	NYSE	FRT	Wed, Apr 26, 1995	20.13	20.25	20.00	20.00
724	NYSE	FRT	Tue, Apr 25, 1995	20.00	20.25	20.00	20.00
723	NYSE	FRT	Mon, Apr 24, 1995	19.75	20.13	19.75	20.00
722	NYSE	FRT	Fri, Apr 21, 1995	20.00	20.00	19.75	19.75
721	NYSE	FRT	Thu, Apr 20, 1995	20.38	20.50	20.13	20.25
720	NYSE	FRT	Wed, Apr 19, 1995	20.88	21.00	20.25	20.38
719	NYSE	FRT	Tue, Apr 18, 1995	21.13	21.13	20.88	20.88
718	NYSE	FRT	Mon, Apr 17, 1995	21.13	21.25	21.00	21.00
717	NYSE	FRT	Thu, Apr 13, 1995	21.13	21.13	21.00	21.13
716	NYSE	FRT	Wed, Apr 12, 1995	20.88	21.13	20.88	21.13
715	NYSE	FRT	Tue, Apr 11, 1995	21.00	21.00	20.88	20.88
714	NYSE	FRT	Mon, Apr 10, 1995	20.88	21.13	20.75	21.00
713	NYSE	FRT	Fri, Apr 7, 1995	20.88	20.88	20.75	20.75
712	NYSE	FRT	Thu, Apr 6, 1995	20.75	20.88	20.75	20.75
711	NYSE	FRT	Wed, Apr 5, 1995	20.88	21.00	20.75	20.75
710	NYSE	FRT	Tue, Apr 4, 1995	21.13	21.13	21.00	21.00
709	NYSE	FRT	Mon, Apr 3, 1995	21.00	21.25	20.63	21.00
708	NYSE	FRT	Fri, Mar 31, 1995	20.75	21.25	20.75	21.25
707	NYSE	FRT	Thu, Mar 30, 1995	20.75	20.88	20.63	20.88
706	NYSE	FRT	Wed, Mar 29, 1995	20.88	20.88	20.75	20.75
705	NYSE	FRT	Tue, Mar 28, 1995	20.75	20.88	20.63	20.75
704	NYSE	FRT	Mon, Mar 27, 1995	20.75	20.88	20.75	20.88
703	NYSE	FRT	Fri, Mar 24, 1995	20.75	20.88	20.75	20.75
702	NYSE	FRT	Thu, Mar 23, 1995	20.88	20.88	20.63	20.75
701	NYSE	FRT	Wed, Mar 22, 1995	20.75	20.88	20.63	20.75
700	NYSE	FRT	Tue, Mar 21, 1995	20.88	20.88	20.75	20.75
699	NYSE	FRT	Mon, Mar 20, 1995	20.75	20.88	20.75	20.75
698	NYSE	FRT	Fri, Mar 17, 1995	21.13	21.25	20.88	21.25
697	NYSE	FRT	Thu, Mar 16, 1995	20.88	21.25	20.88	21.00
696	NYSE	FRT	Wed, Mar 15, 1995	20.88	21.13	20.75	20.88
695	NYSE	FRT	Tue, Mar 14, 1995	20.88	21.00	20.75	21.00
694	NYSE	FRT	Mon, Mar 13, 1995	20.88	20.88	20.38	20.88
693	NYSE	FRT	Fri, Mar 10, 1995	21.13	21.13	20.50	20.88
692	NYSE	FRT	Thu, Mar 9, 1995	21.13	21.25	21.00	21.00
691	NYSE	FRT	Wed, Mar 8, 1995	20.88	21.13	20.75	20.88
690	NYSE	FRT	Tue, Mar 7, 1995	20.88	21.13	20.88	20.88
689	NYSE	FRT	Mon, Mar 6, 1995	21.13	21.25	20.88	21.00
688	NYSE	FRT	Fri, Mar 3, 1995	21.38	21.38	21.00	21.13
687	NYSE	FRT	Thu, Mar 2, 1995	21.13	22.00	21.13	21.38
686	NYSE	FRT	Wed, Mar 1, 1995	21.13	21.13	20.88	21.13
685	NYSE	FRT	Tue, Feb 28, 1995	20.88	21.13	20.88	21.13
684	NYSE	FRT	Mon, Feb 27, 1995	21.13	21.25	20.75	20.88
683	NYSE	FRT	Fri, Feb 24, 1995	20.88	21.13	20.88	21.00
682	NYSE	FRT	Thu, Feb 23, 1995	20.88	20.88	20.63	20.75
681	NYSE	FRT	Wed, Feb 22, 1995	20.88	21.00	20.75	20.75
680	NYSE	FRT	Tue, Feb 21, 1995	20.75	21.00	20.75	20.88
679	NYSE	FRT	Fri, Feb 17, 1995	21.00	21.00	20.88	20.88
678	NYSE	FRT	Thu, Feb 16, 1995	20.75	21.00	20.75	20.88
677	NYSE	FRT	Wed, Feb 15, 1995	20.88	20.88	20.75	20.75
676	NYSE	FRT	Tue, Feb 14, 1995	21.00	21.00	20.75	20.75
675	NYSE	FRT	Mon, Feb 13, 1995	20.88	21.00	20.88	20.88
674	NYSE	FRT	Fri, Feb 10, 1995	20.88	21.00	20.75	20.88
673	NYSE	FRT	Thu, Feb 9, 1995	20.88	21.00	20.75	20.88
672	NYSE	FRT	Wed, Feb 8, 1995	21.00	21.00	20.88	20.88
671	NYSE	FRT	Tue, Feb 7, 1995	21.00	21.13	20.88	21.00
670	NYSE	FRT	Mon, Feb 6, 1995	21.13	21.25	21.00	21.13
669	NYSE	FRT	Fri, Feb 3, 1995	21.00	21.38	20.88	21.13
668	NYSE	FRT	Thu, Feb 2, 1995	21.00	21.00	20.88	21.00
667	NYSE	FRT	Wed, Feb 1, 1995	20.88	21.00	20.75	20.88
666	NYSE	FRT	Tue, Jan 31, 1995	20.88	21.00	20.88	20.88
665	NYSE	FRT	Mon, Jan 30, 1995	21.00	21.00	20.88	20.88
664	NYSE	FRT	Fri, Jan 27, 1995	20.88	21.00	20.88	21.00
663	NYSE	FRT	Thu, Jan 26, 1995	20.38	20.88	20.38	20.88
662	NYSE	FRT	Wed, Jan 25, 1995	20.50	20.50	20.38	20.50
661	NYSE	FRT	Tue, Jan 24, 1995	20.63	20.63	20.38	20.38
660	NYSE	FRT	Mon, Jan 23, 1995	20.75	20.88	20.63	20.63
659	NYSE	FRT	Fri, Jan 20, 1995	20.88	20.88	20.75	20.75
658	NYSE	FRT	Thu, Jan 19, 1995	20.75	21.00	20.63	20.75
657	NYSE	FRT	Wed, Jan 18, 1995	20.75	20.88	20.63	20.63
656	NYSE	FRT	Tue, Jan 17, 1995	20.75	21.00	20.75	20.75
655	NYSE	FRT	Mon, Jan 16, 1995	21.25	21.25	20.75	20.75
654	NYSE	FRT	Fri, Jan 13, 1995	20.75	20.88	20.50	20.88
653	NYSE	FRT	Thu, Jan 12, 1995	20.25	20.63	20.25	20.63
652	NYSE	FRT	Wed, Jan 11, 1995	20.63	20.63	20.25	20.50
651	NYSE	FRT	Tue, Jan 10, 1995	20.88	20.88	20.50	20.50
650	NYSE	FRT	Mon, Jan 9, 1995	21.13	21.25	20.88	21.13
649	NYSE	FRT	Fri, Jan 6, 1995	21.13	21.13	20.88	21.00
648	NYSE	FRT	Thu, Jan 5, 1995	20.75	21.13	20.75	21.13
647	NYSE	FRT	Wed, Jan 4, 1995	20.88	21.00	20.75	20.88
646	NYSE	FRT	Tue, Jan 3, 1995	20.88	21.13	20.88	21.00
645	NYSE	FRT	Fri, Dec 30, 1994	20.75	20.88	20.63	20.63
644	NYSE	FRT	Thu, Dec 29, 1994	20.88	20.88	20.75	20.75
643	NYSE	FRT	Wed, Dec 28, 1994	20.88	20.88	20.50	20.63
642	NYSE	FRT	Tue, Dec 27, 1994	21.50	21.50	20.63	21.13
641	NYSE	FRT	Fri, Dec 23, 1994	22.00	22.13	21.88	21.88
640	NYSE	FRT	Thu, Dec 22, 1994	22.13	22.13	21.88	22.13
639	NYSE	FRT	Wed, Dec 21, 1994	22.88	22.88	22.13	22.13
638	NYSE	FRT	Tue, Dec 20, 1994	23.00	23.00	22.75	22.75
637	NYSE	FRT	Mon, Dec 19, 1994	23.00	23.00	22.75	23.00
636	NYSE	FRT	Fri, Dec 16, 1994	23.00	23.75	22.88	23.00
635	NYSE	FRT	Thu, Dec 15, 1994	21.63	22.75	21.63	22.75
634	NYSE	FRT	Wed, Dec 14, 1994	21.25	21.75	21.13	21.63
633	NYSE	FRT	Tue, Dec 13, 1994	21.50	21.75	21.25	21.25
632	NYSE	FRT	Mon, Dec 12, 1994	21.00	21.50	21.00	21.38
631	NYSE	FRT	Fri, Dec 9, 1994	21.13	21.25	21.00	21.00
630	NYSE	FRT	Thu, Dec 8, 1994	21.00	21.38	21.00	21.25
629	NYSE	FRT	Wed, Dec 7, 1994	20.63	21.13	20.38	21.00
628	NYSE	FRT	Tue, Dec 6, 1994	20.75	20.88	20.63	20.63
627	NYSE	FRT	Mon, Dec 5, 1994	21.13	21.25	20.75	20.75
626	NYSE	FRT	Fri, Dec 2, 1994	21.00	21.25	20.75	21.00
625	NYSE	FRT	Thu, Dec 1, 1994	21.00	21.00	20.88	20.88
624	NYSE	FRT	Wed, Nov 30, 1994	20.88	21.13	20.75	21.00
623	NYSE	FRT	Tue, Nov 29, 1994	21.13	21.13	20.75	20.88
622	NYSE	FRT	Mon, Nov 28, 1994	21.13	21.25	20.88	21.13
621	NYSE	FRT	Fri, Nov 25, 1994	20.50	21.13	20.50	21.13
620	NYSE	FRT	Wed, Nov 23, 1994	20.50	20.63	20.38	20.50
619	NYSE	FRT	Tue, Nov 22, 1994	20.50	20.63	20.13	20.25
618	NYSE	FRT	Mon, Nov 21, 1994	20.88	20.88	20.63	20.63
617	NYSE	FRT	Fri, Nov 18, 1994	20.63	21.00	20.63	20.88
616	NYSE	FRT	Thu, Nov 17, 1994	20.75	21.00	20.63	20.88
615	NYSE	FRT	Wed, Nov 16, 1994	21.13	21.13	20.88	20.88
614	NYSE	FRT	Tue, Nov 15, 1994	21.13	21.25	20.88	21.00
613	NYSE	FRT	Mon, Nov 14, 1994	21.13	21.13	21.00	21.13
612	NYSE	FRT	Fri, Nov 11, 1994	20.75	21.00	20.75	20.88
611	NYSE	FRT	Thu, Nov 10, 1994	20.88	21.00	20.50	20.63
610	NYSE	FRT	Wed, Nov 9, 1994	20.88	21.13	20.88	21.00
609	NYSE	FRT	Tue, Nov 8, 1994	20.75	21.13	20.75	20.88
608	NYSE	FRT	Mon, Nov 7, 1994	21.13	21.25	20.75	20.75
607	NYSE	FRT	Fri, Nov 4, 1994	21.13	21.25	21.13	21.13
606	NYSE	FRT	Thu, Nov 3, 1994	21.50	21.63	21.13	21.13
605	NYSE	FRT	Wed, Nov 2, 1994	21.00	21.38	21.00	21.25
604	NYSE	FRT	Tue, Nov 1, 1994	21.00	21.38	20.88	21.13
603	NYSE	FRT	Mon, Oct 31, 1994	20.88	21.38	20.88	21.38
602	NYSE	FRT	Fri, Oct 28, 1994	20.75	21.13	20.63	21.00
601	NYSE	FRT	Thu, Oct 27, 1994	20.50	20.63	20.38	20.50
600	NYSE	FRT	Wed, Oct 26, 1994	20.38	20.88	20.38	20.38
599	NYSE	FRT	Tue, Oct 25, 1994	20.38	20.63	20.13	20.38
598	NYSE	FRT	Mon, Oct 24, 1994	20.50	20.75	20.50	20.50
597	NYSE	FRT	Fri, Oct 21, 1994	20.75	20.88	20.50	20.50
596	NYSE	FRT	Thu, Oct 20, 1994	21.00	21.00	20.75	20.75
595	NYSE	FRT	Wed, Oct 19, 1994	20.38	21.00	20.38	20.88
594	NYSE	FRT	Tue, Oct 18, 1994	20.88	20.88	20.38	20.50
593	NYSE	FRT	Mon, Oct 17, 1994	20.88	20.88	20.63	20.63
592	NYSE	FRT	Fri, Oct 14, 1994	20.50	20.75	20.38	20.63
591	NYSE	FRT	Thu, Oct 13, 1994	20.38	20.75	20.38	20.50
590	NYSE	FRT	Wed, Oct 12, 1994	20.75	20.75	20.50	20.50
589	NYSE	FRT	Tue, Oct 11, 1994	20.63	20.75	20.38	20.63
588	NYSE	FRT	Mon, Oct 10, 1994	20.00	20.63	20.00	20.38
587	NYSE	FRT	Fri, Oct 7, 1994	20.38	20.63	20.25	20.25
586	NYSE	FRT	Thu, Oct 6, 1994	20.25	20.38	20.13	20.13
585	NYSE	FRT	Wed, Oct 5, 1994	20.38	20.38	19.63	20.13
584	NYSE	FRT	Tue, Oct 4, 1994	21.00	21.00	20.25	20.38
583	NYSE	FRT	Mon, Oct 3, 1994	21.00	21.38	20.88	20.88
582	NYSE	FRT	Fri, Sep 30, 1994	21.38	21.50	21.00	21.38
581	NYSE	FRT	Thu, Sep 29, 1994	21.50	21.88	21.38	21.50
580	NYSE	FRT	Wed, Sep 28, 1994	21.38	21.63	21.38	21.63
579	NYSE	FRT	Tue, Sep 27, 1994	21.75	21.75	21.38	21.38
578	NYSE	FRT	Mon, Sep 26, 1994	21.75	21.88	21.63	21.63
577	NYSE	FRT	Fri, Sep 23, 1994	22.00	22.25	21.75	21.75
576	NYSE	FRT	Thu, Sep 22, 1994	22.00	22.00	21.63	22.00
575	NYSE	FRT	Wed, Sep 21, 1994	22.13	22.38	22.00	22.00
574	NYSE	FRT	Tue, Sep 20, 1994	22.38	22.50	21.75	22.13
573	NYSE	FRT	Mon, Sep 19, 1994	22.88	22.88	22.50	22.63
572	NYSE	FRT	Fri, Sep 16, 1994	22.50	22.88	22.50	22.88
571	NYSE	FRT	Thu, Sep 15, 1994	22.50	22.63	22.38	22.63
570	NYSE	FRT	Wed, Sep 14, 1994	22.63	22.75	22.38	22.38
569	NYSE	FRT	Tue, Sep 13, 1994	22.38	22.75	22.38	22.38
568	NYSE	FRT	Mon, Sep 12, 1994	22.75	22.88	22.38	22.50
567	NYSE	FRT	Fri, Sep 9, 1994	22.88	22.88	22.50	22.50
566	NYSE	FRT	Thu, Sep 8, 1994	22.75	23.13	22.63	22.75
565	NYSE	FRT	Wed, Sep 7, 1994	22.63	22.75	22.38	22.63
564	NYSE	FRT	Tue, Sep 6, 1994	22.50	22.88	22.38	22.50
563	NYSE	FRT	Fri, Sep 2, 1994	23.13	23.38	22.50	22.50
562	NYSE	FRT	Thu, Sep 1, 1994	23.63	23.63	23.00	23.25
561	NYSE	FRT	Wed, Aug 31, 1994	23.25	23.50	23.25	23.38
560	NYSE	FRT	Tue, Aug 30, 1994	23.38	23.38	22.75	23.00
559	NYSE	FRT	Mon, Aug 29, 1994	22.88	23.50	22.75	23.25
558	NYSE	FRT	Fri, Aug 26, 1994	23.00	23.00	22.50	22.63
557	NYSE	FRT	Thu, Aug 25, 1994	22.50	23.00	22.13	23.00
556	NYSE	FRT	Wed, Aug 24, 1994	22.63	23.00	21.50	22.00
555	NYSE	FRT	Tue, Aug 23, 1994	22.88	23.00	22.38	22.63
554	NYSE	FRT	Mon, Aug 22, 1994	23.00	23.13	22.38	22.75
553	NYSE	FRT	Fri, Aug 19, 1994	23.25	23.25	22.75	23.00
552	NYSE	FRT	Thu, Aug 18, 1994	24.00	24.00	23.13	23.13
551	NYSE	FRT	Wed, Aug 17, 1994	24.00	24.00	23.75	23.88
550	NYSE	FRT	Tue, Aug 16, 1994	23.88	24.38	23.88	24.13
549	NYSE	FRT	Mon, Aug 15, 1994	24.00	24.13	23.75	23.75
548	NYSE	FRT	Fri, Aug 12, 1994	24.75	24.75	23.50	24.00
547	NYSE	FRT	Thu, Aug 11, 1994	25.50	25.63	24.38	24.75
546	NYSE	FRT	Wed, Aug 10, 1994	25.50	25.75	25.38	25.50
545	NYSE	FRT	Tue, Aug 9, 1994	25.50	25.75	25.25	25.25
544	NYSE	FRT	Mon, Aug 8, 1994	25.63	25.63	25.25	25.50
543	NYSE	FRT	Fri, Aug 5, 1994	25.00	25.63	25.00	25.38
542	NYSE	FRT	Thu, Aug 4, 1994	25.13	25.25	25.13	25.25
541	NYSE	FRT	Wed, Aug 3, 1994	25.00	25.38	25.00	25.13
540	NYSE	FRT	Tue, Aug 2, 1994	25.63	25.63	25.00	25.13
539	NYSE	FRT	Mon, Aug 1, 1994	25.00	25.38	25.00	25.38
538	NYSE	FRT	Fri, Jul 29, 1994	25.38	25.63	24.88	24.88
537	NYSE	FRT	Thu, Jul 28, 1994	25.50	25.88	25.13	25.13
536	NYSE	FRT	Wed, Jul 27, 1994	25.63	25.63	25.25	25.38
535	NYSE	FRT	Tue, Jul 26, 1994	25.75	25.75	25.25	25.50
534	NYSE	FRT	Mon, Jul 25, 1994	25.75	25.88	25.63	25.75
533	NYSE	FRT	Fri, Jul 22, 1994	25.75	25.75	25.63	25.75
532	NYSE	FRT	Thu, Jul 21, 1994	25.75	25.88	25.63	25.63
531	NYSE	FRT	Wed, Jul 20, 1994	26.13	26.13	25.63	25.75
530	NYSE	FRT	Tue, Jul 19, 1994	26.00	26.13	25.88	26.00
529	NYSE	FRT	Mon, Jul 18, 1994	26.00	26.00	25.88	25.88
528	NYSE	FRT	Fri, Jul 15, 1994	26.00	26.00	25.75	26.00
527	NYSE	FRT	Thu, Jul 14, 1994	25.88	26.00	25.75	26.00
526	NYSE	FRT	Wed, Jul 13, 1994	26.00	26.00	25.75	25.75
525	NYSE	FRT	Tue, Jul 12, 1994	26.00	26.00	25.75	26.00
524	NYSE	FRT	Mon, Jul 11, 1994	25.88	26.00	25.75	26.00
523	NYSE	FRT	Fri, Jul 8, 1994	25.88	26.00	25.75	25.88
522	NYSE	FRT	Thu, Jul 7, 1994	25.75	25.88	25.75	25.88
521	NYSE	FRT	Wed, Jul 6, 1994	26.00	26.00	25.50	25.75
520	NYSE	FRT	Tue, Jul 5, 1994	26.13	26.13	25.88	26.00
519	NYSE	FRT	Fri, Jul 1, 1994	26.00	26.13	25.88	26.13
518	NYSE	FRT	Thu, Jun 30, 1994	25.63	25.63	25.50	25.63
517	NYSE	FRT	Wed, Jun 29, 1994	24.88	25.63	24.88	25.50
516	NYSE	FRT	Tue, Jun 28, 1994	24.63	25.00	24.63	24.88
515	NYSE	FRT	Mon, Jun 27, 1994	24.75	24.75	24.50	24.63
514	NYSE	FRT	Fri, Jun 24, 1994	24.88	24.88	24.75	24.75
513	NYSE	FRT	Thu, Jun 23, 1994	25.00	25.00	24.75	24.88
512	NYSE	FRT	Wed, Jun 22, 1994	25.25	25.38	24.75	24.75
511	NYSE	FRT	Tue, Jun 21, 1994	25.25	25.38	25.25	25.25
510	NYSE	FRT	Mon, Jun 20, 1994	25.88	25.88	25.63	25.63
509	NYSE	FRT	Fri, Jun 17, 1994	25.88	25.88	25.63	25.63
508	NYSE	FRT	Thu, Jun 16, 1994	25.63	25.88	25.50	25.75
507	NYSE	FRT	Wed, Jun 15, 1994	25.50	25.75	25.50	25.50
506	NYSE	FRT	Tue, Jun 14, 1994	25.38	25.63	25.38	25.63
505	NYSE	FRT	Mon, Jun 13, 1994	25.63	25.75	25.38	25.38
504	NYSE	FRT	Fri, Jun 10, 1994	25.13	25.63	25.00	25.63
503	NYSE	FRT	Thu, Jun 9, 1994	25.50	25.50	25.00	25.13
502	NYSE	FRT	Wed, Jun 8, 1994	25.50	25.50	25.25	25.50
501	NYSE	FRT	Tue, Jun 7, 1994	25.25	25.50	25.13	25.38
500	NYSE	FRT	Mon, Jun 6, 1994	25.00	25.38	25.00	25.13
499	NYSE	FRT	Fri, Jun 3, 1994	24.63	25.13	24.63	25.13
498	NYSE	FRT	Thu, Jun 2, 1994	25.25	25.25	24.88	24.88
497	NYSE	FRT	Wed, Jun 1, 1994	25.00	25.25	24.88	25.13
496	NYSE	FRT	Tue, May 31, 1994	25.25	25.25	25.13	25.13
495	NYSE	FRT	Fri, May 27, 1994	25.13	25.50	25.13	25.25
494	NYSE	FRT	Thu, May 26, 1994	25.25	25.25	25.13	25.13
493	NYSE	FRT	Wed, May 25, 1994	25.00	25.25	25.00	25.25
492	NYSE	FRT	Tue, May 24, 1994	25.38	25.63	25.00	25.25
491	NYSE	FRT	Mon, May 23, 1994	25.25	25.38	25.13	25.25
490	NYSE	FRT	Fri, May 20, 1994	24.75	25.25	24.75	25.25
489	NYSE	FRT	Thu, May 19, 1994	25.00	25.00	24.63	24.63
488	NYSE	FRT	Wed, May 18, 1994	24.88	25.25	24.88	25.13
487	NYSE	FRT	Tue, May 17, 1994	25.00	25.13	25.00	25.00
486	NYSE	FRT	Mon, May 16, 1994	25.50	25.50	25.00	25.13
485	NYSE	FRT	Fri, May 13, 1994	25.00	25.25	24.63	25.25
484	NYSE	FRT	Thu, May 12, 1994	24.88	25.25	24.75	25.25
483	NYSE	FRT	Wed, May 11, 1994	24.88	25.00	24.75	24.88
482	NYSE	FRT	Tue, May 10, 1994	24.50	25.13	24.50	24.88
481	NYSE	FRT	Mon, May 9, 1994	24.75	24.75	24.00	24.25
480	NYSE	FRT	Fri, May 6, 1994	24.63	24.75	24.25	24.75
479	NYSE	FRT	Thu, May 5, 1994	24.88	24.88	24.50	24.75
478	NYSE	FRT	Wed, May 4, 1994	24.75	25.00	24.75	24.88
477	NYSE	FRT	Tue, May 3, 1994	24.75	25.00	24.75	25.00
476	NYSE	FRT	Mon, May 2, 1994	24.75	24.88	24.38	24.63
475	NYSE	FRT	Fri, Apr 29, 1994	24.38	24.75	24.25	24.63
474	NYSE	FRT	Thu, Apr 28, 1994	24.75	24.88	24.00	24.25
473	NYSE	FRT	Tue, Apr 26, 1994	24.88	25.00	24.63	24.75
472	NYSE	FRT	Mon, Apr 25, 1994	24.75	25.00	24.63	24.88
471	NYSE	FRT	Fri, Apr 22, 1994	24.75	24.75	24.50	24.63
470	NYSE	FRT	Thu, Apr 21, 1994	24.63	24.88	24.63	24.63
469	NYSE	FRT	Wed, Apr 20, 1994	24.38	24.75	24.38	24.63
468	NYSE	FRT	Tue, Apr 19, 1994	24.88	24.88	24.50	24.50
467	NYSE	FRT	Mon, Apr 18, 1994	24.88	24.88	24.38	24.75
466	NYSE	FRT	Fri, Apr 15, 1994	24.00	24.88	24.00	24.75
465	NYSE	FRT	Thu, Apr 14, 1994	24.38	24.63	24.25	24.25
464	NYSE	FRT	Wed, Apr 13, 1994	24.50	24.75	24.00	24.38
463	NYSE	FRT	Tue, Apr 12, 1994	24.75	24.88	24.25	24.38
462	NYSE	FRT	Mon, Apr 11, 1994	25.25	25.25	24.63	24.75
461	NYSE	FRT	Fri, Apr 8, 1994	24.88	25.25	24.75	25.00
460	NYSE	FRT	Thu, Apr 7, 1994	24.75	25.13	24.75	25.13
459	NYSE	FRT	Wed, Apr 6, 1994	24.38	24.75	24.38	24.63
458	NYSE	FRT	Tue, Apr 5, 1994	24.25	25.00	24.13	24.50
457	NYSE	FRT	Mon, Apr 4, 1994	23.50	24.25	23.50	23.75
456	NYSE	FRT	Thu, Mar 31, 1994	25.00	25.00	23.50	24.63
455	NYSE	FRT	Wed, Mar 30, 1994	25.75	25.75	24.50	24.75
454	NYSE	FRT	Tue, Mar 29, 1994	26.38	26.38	25.88	26.00
453	NYSE	FRT	Mon, Mar 28, 1994	27.38	27.38	26.25	26.38
452	NYSE	FRT	Fri, Mar 25, 1994	27.38	27.38	27.00	27.25
451	NYSE	FRT	Thu, Mar 24, 1994	27.25	27.25	26.88	27.25
450	NYSE	FRT	Wed, Mar 23, 1994	26.75	27.00	26.38	27.00
449	NYSE	FRT	Tue, Mar 22, 1994	26.50	27.00	26.38	27.00
448	NYSE	FRT	Mon, Mar 21, 1994	27.63	27.63	26.50	26.50
447	NYSE	FRT	Fri, Mar 18, 1994	28.00	28.00	27.50	27.88
446	NYSE	FRT	Thu, Mar 17, 1994	27.88	27.88	27.50	27.75
445	NYSE	FRT	Wed, Mar 16, 1994	27.50	28.00	27.38	28.00
444	NYSE	FRT	Tue, Mar 15, 1994	28.25	28.38	27.38	27.50
443	NYSE	FRT	Mon, Mar 14, 1994	28.25	28.50	28.25	28.25
442	NYSE	FRT	Fri, Mar 11, 1994	28.00	28.13	27.75	28.13
441	NYSE	FRT	Thu, Mar 10, 1994	28.63	28.63	27.75	28.00
440	NYSE	FRT	Wed, Mar 9, 1994	28.63	28.63	28.50	28.63
439	NYSE	FRT	Tue, Mar 8, 1994	28.13	28.75	28.13	28.63
438	NYSE	FRT	Mon, Mar 7, 1994	27.88	29.50	27.88	28.13
437	NYSE	FRT	Fri, Mar 4, 1994	27.13	27.75	27.13	27.75
436	NYSE	FRT	Thu, Mar 3, 1994	27.63	27.63	27.25	27.38
435	NYSE	FRT	Wed, Mar 2, 1994	27.63	27.75	27.13	27.63
434	NYSE	FRT	Tue, Mar 1, 1994	27.75	27.88	27.50	27.63
433	NYSE	FRT	Mon, Feb 28, 1994	27.38	27.88	27.25	27.88
432	NYSE	FRT	Fri, Feb 25, 1994	27.00	27.50	26.63	27.25
431	NYSE	FRT	Thu, Feb 24, 1994	27.75	27.88	27.13	27.50
430	NYSE	FRT	Wed, Feb 23, 1994	26.75	27.50	26.50	27.50
429	NYSE	FRT	Tue, Feb 22, 1994	26.38	26.75	26.25	26.75
428	NYSE	FRT	Fri, Feb 18, 1994	26.00	26.38	25.88	26.25
427	NYSE	FRT	Thu, Feb 17, 1994	26.00	26.13	25.75	26.13
426	NYSE	FRT	Wed, Feb 16, 1994	26.00	26.38	26.00	26.13
425	NYSE	FRT	Tue, Feb 15, 1994	26.38	26.63	26.00	26.00
424	NYSE	FRT	Mon, Feb 14, 1994	26.88	26.88	26.13	26.25
423	NYSE	FRT	Fri, Feb 11, 1994	26.00	26.75	26.00	26.75
422	NYSE	FRT	Thu, Feb 10, 1994	25.50	26.13	25.25	26.13
421	NYSE	FRT	Wed, Feb 9, 1994	25.75	26.00	25.63	25.75
420	NYSE	FRT	Tue, Feb 8, 1994	25.75	25.88	25.38	25.88
419	NYSE	FRT	Mon, Feb 7, 1994	24.75	26.00	24.13	26.00
418	NYSE	FRT	Fri, Feb 4, 1994	24.75	24.88	24.25	24.63
417	NYSE	FRT	Thu, Feb 3, 1994	24.13	25.00	23.75	24.63
416	NYSE	FRT	Wed, Feb 2, 1994	23.75	24.38	23.75	24.13
415	NYSE	FRT	Tue, Feb 1, 1994	24.00	24.00	23.00	23.88
414	NYSE	FRT	Mon, Jan 31, 1994	25.00	25.00	24.13	24.13
413	NYSE	FRT	Fri, Jan 28, 1994	25.25	25.50	24.63	24.75
412	NYSE	FRT	Thu, Jan 27, 1994	25.00	25.25	24.88	25.25
411	NYSE	FRT	Wed, Jan 26, 1994	24.63	25.00	24.50	24.88
410	NYSE	FRT	Tue, Jan 25, 1994	25.00	25.00	24.75	25.00
409	NYSE	FRT	Mon, Jan 24, 1994	25.13	25.38	24.88	25.00
408	NYSE	FRT	Fri, Jan 21, 1994	25.13	25.50	25.13	25.38
407	NYSE	FRT	Thu, Jan 20, 1994	26.25	26.25	25.25	25.25
406	NYSE	FRT	Wed, Jan 19, 1994	25.75	26.25	25.38	26.00
405	NYSE	FRT	Tue, Jan 18, 1994	26.50	26.63	25.75	25.75
404	NYSE	FRT	Mon, Jan 17, 1994	26.63	26.75	26.38	26.75
403	NYSE	FRT	Fri, Jan 14, 1994	26.38	26.63	26.25	26.63
402	NYSE	FRT	Thu, Jan 13, 1994	26.13	26.38	26.00	26.13
401	NYSE	FRT	Wed, Jan 12, 1994	25.88	26.13	25.50	26.13
400	NYSE	FRT	Tue, Jan 11, 1994	26.13	26.13	25.88	26.00
399	NYSE	FRT	Mon, Jan 10, 1994	26.00	26.13	25.75	26.13
398	NYSE	FRT	Fri, Jan 7, 1994	25.63	26.00	25.38	26.00
397	NYSE	FRT	Thu, Jan 6, 1994	26.00	26.25	25.50	25.88
396	NYSE	FRT	Wed, Jan 5, 1994	25.50	26.25	25.38	26.00
395	NYSE	FRT	Tue, Jan 4, 1994	24.75	25.50	24.75	25.50
394	NYSE	FRT	Mon, Jan 3, 1994	24.75	25.75	24.38	24.75
393	NYSE	FRT	Fri, Dec 31, 1993	24.75	25.00	24.63	25.00
392	NYSE	FRT	Thu, Dec 30, 1993	24.63	24.63	24.13	24.50
391	NYSE	FRT	Wed, Dec 29, 1993	24.75	24.75	24.25	24.63
390	NYSE	FRT	Tue, Dec 28, 1993	24.75	24.75	24.50	24.75
389	NYSE	FRT	Mon, Dec 27, 1993	25.63	25.63	25.00	25.25
388	NYSE	FRT	Thu, Dec 23, 1993	25.88	25.88	25.38	25.63
387	NYSE	FRT	Wed, Dec 22, 1993	25.50	25.88	25.25	25.88
386	NYSE	FRT	Tue, Dec 21, 1993	26.00	26.00	25.13	25.25
385	NYSE	FRT	Mon, Dec 20, 1993	26.00	26.25	25.75	26.00
384	NYSE	FRT	Fri, Dec 17, 1993	25.75	26.00	25.63	26.00
383	NYSE	FRT	Thu, Dec 16, 1993	25.63	25.75	25.63	25.75
382	NYSE	FRT	Wed, Dec 15, 1993	26.13	26.13	25.63	25.88
381	NYSE	FRT	Tue, Dec 14, 1993	26.13	26.38	26.00	26.00
380	NYSE	FRT	Mon, Dec 13, 1993	26.50	26.63	26.25	26.50
379	NYSE	FRT	Fri, Dec 10, 1993	26.50	26.63	26.25	26.50
378	NYSE	FRT	Thu, Dec 9, 1993	26.38	26.63	26.25	26.63
377	NYSE	FRT	Wed, Dec 8, 1993	26.75	27.00	26.50	26.50
376	NYSE	FRT	Tue, Dec 7, 1993	26.50	26.63	26.50	26.63
375	NYSE	FRT	Mon, Dec 6, 1993	26.63	26.63	26.38	26.50
374	NYSE	FRT	Fri, Dec 3, 1993	26.63	26.75	26.25	26.38
373	NYSE	FRT	Thu, Dec 2, 1993	26.50	26.63	26.50	26.63
372	NYSE	FRT	Wed, Dec 1, 1993	26.38	27.00	26.00	26.75
371	NYSE	FRT	Tue, Nov 30, 1993	26.13	26.50	26.13	26.38
370	NYSE	FRT	Mon, Nov 29, 1993	26.13	26.50	26.13	26.13
369	NYSE	FRT	Fri, Nov 26, 1993	25.50	25.88	25.50	25.88
368	NYSE	FRT	Wed, Nov 24, 1993	26.38	26.50	25.75	25.75
367	NYSE	FRT	Tue, Nov 23, 1993	25.38	26.63	25.13	26.63
366	NYSE	FRT	Mon, Nov 22, 1993	25.75	25.75	24.75	24.75
365	NYSE	FRT	Fri, Nov 19, 1993	26.50	26.63	25.50	25.75
364	NYSE	FRT	Thu, Nov 18, 1993	26.50	27.00	26.25	26.63
363	NYSE	FRT	Wed, Nov 17, 1993	26.25	26.38	26.00	26.25
362	NYSE	FRT	Tue, Nov 16, 1993	26.13	26.25	25.75	26.00
361	NYSE	FRT	Mon, Nov 15, 1993	27.13	27.13	26.25	26.25
360	NYSE	FRT	Fri, Nov 12, 1993	27.25	27.25	27.00	27.13
359	NYSE	FRT	Thu, Nov 11, 1993	27.38	27.38	27.00	27.25
358	NYSE	FRT	Wed, Nov 10, 1993	27.38	27.50	27.25	27.25
357	NYSE	FRT	Tue, Nov 9, 1993	27.13	27.63	27.00	27.50
356	NYSE	FRT	Mon, Nov 8, 1993	27.13	27.25	27.00	27.25
355	NYSE	FRT	Fri, Nov 5, 1993	26.50	27.63	26.38	27.13
354	NYSE	FRT	Thu, Nov 4, 1993	27.50	27.50	26.50	26.50
353	NYSE	FRT	Wed, Nov 3, 1993	27.63	27.75	27.25	27.50
352	NYSE	FRT	Tue, Nov 2, 1993	27.50	27.75	27.38	27.63
351	NYSE	FRT	Mon, Nov 1, 1993	27.25	27.63	27.25	27.63
350	NYSE	FRT	Fri, Oct 29, 1993	27.88	28.13	27.00	27.25
349	NYSE	FRT	Thu, Oct 28, 1993	28.88	29.00	28.00	28.38
348	NYSE	FRT	Wed, Oct 27, 1993	29.25	29.25	28.88	28.88
347	NYSE	FRT	Tue, Oct 26, 1993	29.38	29.38	29.13	29.25
346	NYSE	FRT	Mon, Oct 25, 1993	29.50	29.50	29.25	29.50
345	NYSE	FRT	Fri, Oct 22, 1993	29.25	29.50	29.25	29.25
344	NYSE	FRT	Thu, Oct 21, 1993	29.25	29.50	29.13	29.38
343	NYSE	FRT	Wed, Oct 20, 1993	28.75	29.50	28.75	29.50
342	NYSE	FRT	Tue, Oct 19, 1993	29.25	29.25	28.63	29.00
341	NYSE	FRT	Mon, Oct 18, 1993	29.50	29.50	29.13	29.25
340	NYSE	FRT	Fri, Oct 15, 1993	29.13	29.38	29.13	29.25
339	NYSE	FRT	Thu, Oct 14, 1993	28.50	29.13	28.25	29.13
338	NYSE	FRT	Wed, Oct 13, 1993	28.88	28.88	28.63	28.75
337	NYSE	FRT	Tue, Oct 12, 1993	29.00	29.25	28.88	29.00
336	NYSE	FRT	Mon, Oct 11, 1993	29.25	29.25	28.88	29.00
335	NYSE	FRT	Fri, Oct 8, 1993	29.38	29.38	28.88	29.25
334	NYSE	FRT	Thu, Oct 7, 1993	29.38	29.50	29.13	29.38
333	NYSE	FRT	Wed, Oct 6, 1993	29.25	29.63	29.25	29.63
332	NYSE	FRT	Tue, Oct 5, 1993	29.38	29.63	29.13	29.38
331	NYSE	FRT	Mon, Oct 4, 1993	29.25	29.50	29.13	29.25
330	NYSE	FRT	Fri, Oct 1, 1993	29.88	29.88	29.25	29.50
329	NYSE	FRT	Thu, Sep 30, 1993	29.75	29.88	29.63	29.88
328	NYSE	FRT	Wed, Sep 29, 1993	29.63	29.63	29.25	29.63
327	NYSE	FRT	Tue, Sep 28, 1993	29.75	29.75	29.38	29.50
326	NYSE	FRT	Mon, Sep 27, 1993	29.88	29.88	29.38	29.63
325	NYSE	FRT	Fri, Sep 24, 1993	29.88	29.88	29.50	29.75
324	NYSE	FRT	Thu, Sep 23, 1993	29.63	29.88	29.63	29.75
323	NYSE	FRT	Wed, Sep 22, 1993	29.13	29.75	29.13	29.63
322	NYSE	FRT	Tue, Sep 21, 1993	29.50	29.75	29.13	29.13
321	NYSE	FRT	Mon, Sep 20, 1993	29.25	29.88	29.25	29.75
320	NYSE	FRT	Fri, Sep 17, 1993	29.50	30.25	29.50	30.00
319	NYSE	FRT	Thu, Sep 16, 1993	29.88	30.00	29.50	29.63
318	NYSE	FRT	Wed, Sep 15, 1993	29.50	29.88	29.25	29.88
317	NYSE	FRT	Tue, Sep 14, 1993	29.38	30.00	28.88	29.50
316	NYSE	FRT	Mon, Sep 13, 1993	28.88	29.50	28.75	29.13
315	NYSE	FRT	Fri, Sep 10, 1993	28.00	29.00	28.00	28.75
314	NYSE	FRT	Thu, Sep 9, 1993	27.63	28.13	27.63	28.13
313	NYSE	FRT	Wed, Sep 8, 1993	27.38	27.63	27.25	27.63
312	NYSE	FRT	Tue, Sep 7, 1993	27.38	27.75	27.38	27.50
311	NYSE	FRT	Fri, Sep 3, 1993	27.75	27.75	27.25	27.38
310	NYSE	FRT	Thu, Sep 2, 1993	27.50	27.75	27.25	27.50
309	NYSE	FRT	Wed, Sep 1, 1993	27.50	27.50	27.25	27.50
308	NYSE	FRT	Tue, Aug 31, 1993	27.38	27.50	27.13	27.50
307	NYSE	FRT	Mon, Aug 30, 1993	27.00	27.38	26.88	27.38
306	NYSE	FRT	Fri, Aug 27, 1993	27.00	27.00	26.63	27.00
305	NYSE	FRT	Thu, Aug 26, 1993	26.88	27.00	26.88	27.00
304	NYSE	FRT	Wed, Aug 25, 1993	27.00	27.13	26.88	26.88
303	NYSE	FRT	Tue, Aug 24, 1993	27.13	27.13	26.88	27.00
302	NYSE	FRT	Mon, Aug 23, 1993	26.88	27.13	26.88	27.13
301	NYSE	FRT	Fri, Aug 20, 1993	27.38	27.38	26.75	27.00
300	NYSE	FRT	Thu, Aug 19, 1993	27.25	27.38	27.13	27.13
299	NYSE	FRT	Wed, Aug 18, 1993	27.50	27.63	27.38	27.38
298	NYSE	FRT	Tue, Aug 17, 1993	27.00	27.88	27.00	27.50
297	NYSE	FRT	Mon, Aug 16, 1993	27.00	27.13	27.00	27.00
296	NYSE	FRT	Fri, Aug 13, 1993	26.88	27.13	26.63	27.13
295	NYSE	FRT	Thu, Aug 12, 1993	27.00	27.25	26.50	26.75
294	NYSE	FRT	Wed, Aug 11, 1993	26.38	27.38	26.38	27.00
293	NYSE	FRT	Tue, Aug 10, 1993	25.88	26.50	25.50	26.25
292	NYSE	FRT	Mon, Aug 9, 1993	26.25	26.88	26.00	26.25
291	NYSE	FRT	Fri, Aug 6, 1993	27.25	27.38	26.00	26.38
290	NYSE	FRT	Thu, Aug 5, 1993	27.25	27.38	27.00	27.13
289	NYSE	FRT	Wed, Aug 4, 1993	27.25	27.50	26.88	27.25
288	NYSE	FRT	Tue, Aug 3, 1993	27.00	27.38	27.00	27.25
287	NYSE	FRT	Mon, Aug 2, 1993	27.13	27.25	27.00	27.00
286	NYSE	FRT	Fri, Jul 30, 1993	27.38	27.50	27.13	27.13
285	NYSE	FRT	Thu, Jul 29, 1993	27.25	27.75	26.75	27.38
284	NYSE	FRT	Wed, Jul 28, 1993	27.25	27.75	27.00	27.25
283	NYSE	FRT	Tue, Jul 27, 1993	27.50	27.63	27.25	27.25
282	NYSE	FRT	Mon, Jul 26, 1993	27.63	27.88	27.00	27.50
281	NYSE	FRT	Fri, Jul 23, 1993	27.63	27.88	27.38	27.88
280	NYSE	FRT	Thu, Jul 22, 1993	27.50	28.00	27.38	27.63
279	NYSE	FRT	Wed, Jul 21, 1993	27.50	27.63	27.25	27.38
278	NYSE	FRT	Tue, Jul 20, 1993	27.75	27.88	27.50	27.50
277	NYSE	FRT	Mon, Jul 19, 1993	27.75	27.88	27.50	27.75
276	NYSE	FRT	Fri, Jul 16, 1993	27.75	28.00	27.38	28.00
275	NYSE	FRT	Thu, Jul 15, 1993	27.38	27.75	27.25	27.75
274	NYSE	FRT	Wed, Jul 14, 1993	27.13	27.63	27.13	27.63
273	NYSE	FRT	Tue, Jul 13, 1993	27.25	27.38	27.13	27.13
272	NYSE	FRT	Mon, Jul 12, 1993	27.00	27.25	26.75	27.25
271	NYSE	FRT	Fri, Jul 9, 1993	26.75	27.00	26.63	27.00
270	NYSE	FRT	Thu, Jul 8, 1993	27.13	27.13	26.50	26.50
269	NYSE	FRT	Wed, Jul 7, 1993	26.63	27.25	26.63	26.88
268	NYSE	FRT	Tue, Jul 6, 1993	26.75	26.75	26.25	26.63
267	NYSE	FRT	Fri, Jul 2, 1993	26.63	26.75	26.25	26.50
266	NYSE	FRT	Thu, Jul 1, 1993	26.75	26.88	26.25	26.38
265	NYSE	FRT	Wed, Jun 30, 1993	26.38	26.75	26.13	26.75
264	NYSE	FRT	Tue, Jun 29, 1993	26.50	26.50	26.00	26.38
263	NYSE	FRT	Mon, Jun 28, 1993	26.50	26.75	26.25	26.50
262	NYSE	FRT	Fri, Jun 25, 1993	26.75	27.00	26.63	26.63
261	NYSE	FRT	Thu, Jun 24, 1993	26.50	27.00	26.50	26.63
260	NYSE	FRT	Wed, Jun 23, 1993	26.75	26.88	26.50	26.50
259	NYSE	FRT	Tue, Jun 22, 1993	26.50	26.88	26.50	26.63
258	NYSE	FRT	Mon, Jun 21, 1993	25.88	26.50	25.63	26.50
257	NYSE	FRT	Fri, Jun 18, 1993	26.75	26.75	26.38	26.38
256	NYSE	FRT	Thu, Jun 17, 1993	26.63	26.63	26.25	26.50
255	NYSE	FRT	Wed, Jun 16, 1993	26.88	27.00	26.50	26.50
254	NYSE	FRT	Tue, Jun 15, 1993	27.00	27.00	26.63	26.88
253	NYSE	FRT	Mon, Jun 14, 1993	27.13	27.50	26.88	26.88
252	NYSE	FRT	Fri, Jun 11, 1993	27.00	27.13	26.75	26.75
251	NYSE	FRT	Thu, Jun 10, 1993	27.25	27.38	27.00	27.25
250	NYSE	FRT	Wed, Jun 9, 1993	27.25	27.50	26.88	27.13
249	NYSE	FRT	Tue, Jun 8, 1993	27.25	27.63	26.88	27.13
248	NYSE	FRT	Mon, Jun 7, 1993	27.00	27.38	27.00	27.38
247	NYSE	FRT	Fri, Jun 4, 1993	27.00	27.00	26.25	26.88
246	NYSE	FRT	Thu, Jun 3, 1993	27.00	27.00	26.75	27.00
245	NYSE	FRT	Wed, Jun 2, 1993	27.00	27.38	26.75	27.00
244	NYSE	FRT	Tue, Jun 1, 1993	27.38	27.38	27.13	27.13
243	NYSE	FRT	Fri, May 28, 1993	26.38	27.13	26.13	27.13
242	NYSE	FRT	Thu, May 27, 1993	25.75	26.38	25.63	26.38
241	NYSE	FRT	Wed, May 26, 1993	25.88	26.00	25.63	25.88
240	NYSE	FRT	Tue, May 25, 1993	25.00	25.75	24.88	25.75
239	NYSE	FRT	Mon, May 24, 1993	25.25	25.25	25.00	25.00
238	NYSE	FRT	Fri, May 21, 1993	25.50	25.50	24.75	24.88
237	NYSE	FRT	Thu, May 20, 1993	25.50	25.50	25.00	25.25
236	NYSE	FRT	Wed, May 19, 1993	25.25	25.75	25.13	25.25
235	NYSE	FRT	Tue, May 18, 1993	25.75	25.75	25.13	25.50
234	NYSE	FRT	Mon, May 17, 1993	26.13	26.25	25.50	25.63
233	NYSE	FRT	Fri, May 14, 1993	26.00	26.00	25.50	26.00
232	NYSE	FRT	Thu, May 13, 1993	26.13	26.13	26.00	26.00
231	NYSE	FRT	Wed, May 12, 1993	26.63	26.63	26.25	26.38
230	NYSE	FRT	Tue, May 11, 1993	26.38	26.50	26.00	26.50
229	NYSE	FRT	Mon, May 10, 1993	26.63	26.88	26.38	26.50
228	NYSE	FRT	Fri, May 7, 1993	27.00	27.13	26.63	26.75
227	NYSE	FRT	Thu, May 6, 1993	26.75	27.13	26.75	26.75
226	NYSE	FRT	Wed, May 5, 1993	27.00	27.13	26.50	26.75
225	NYSE	FRT	Tue, May 4, 1993	27.13	27.13	26.75	27.00
224	NYSE	FRT	Mon, May 3, 1993	27.38	27.38	26.63	27.00
223	NYSE	FRT	Fri, Apr 30, 1993	27.00	27.38	26.88	27.25
222	NYSE	FRT	Thu, Apr 29, 1993	26.25	27.13	26.25	27.13
221	NYSE	FRT	Wed, Apr 28, 1993	27.50	27.50	26.25	26.75
220	NYSE	FRT	Tue, Apr 27, 1993	28.00	28.00	27.38	27.50
219	NYSE	FRT	Mon, Apr 26, 1993	27.88	28.00	27.75	27.88
218	NYSE	FRT	Fri, Apr 23, 1993	27.25	28.13	27.25	28.13
217	NYSE	FRT	Thu, Apr 22, 1993	28.00	28.00	27.25	27.25
216	NYSE	FRT	Wed, Apr 21, 1993	28.25	28.25	27.75	27.75
215	NYSE	FRT	Tue, Apr 20, 1993	28.25	28.38	28.00	28.00
214	NYSE	FRT	Mon, Apr 19, 1993	28.50	28.50	27.88	28.13
213	NYSE	FRT	Fri, Apr 16, 1993	28.50	28.88	28.38	28.50
212	NYSE	FRT	Thu, Apr 15, 1993	28.13	28.50	28.00	28.50
211	NYSE	FRT	Wed, Apr 14, 1993	28.13	28.13	28.00	28.00
210	NYSE	FRT	Tue, Apr 13, 1993	28.00	28.25	28.00	28.13
209	NYSE	FRT	Mon, Apr 12, 1993	28.00	28.13	28.00	28.00
208	NYSE	FRT	Thu, Apr 8, 1993	27.88	27.88	27.75	27.88
207	NYSE	FRT	Wed, Apr 7, 1993	28.00	28.00	27.88	28.00
206	NYSE	FRT	Tue, Apr 6, 1993	28.00	28.00	27.88	28.00
205	NYSE	FRT	Mon, Apr 5, 1993	28.00	28.00	27.63	28.00
204	NYSE	FRT	Fri, Apr 2, 1993	27.75	28.25	27.63	28.00
203	NYSE	FRT	Thu, Apr 1, 1993	27.63	27.75	27.50	27.63
202	NYSE	FRT	Wed, Mar 31, 1993	28.25	28.25	27.63	27.63
201	NYSE	FRT	Tue, Mar 30, 1993	27.88	28.25	27.88	28.00
200	NYSE	FRT	Mon, Mar 29, 1993	28.38	28.38	27.88	27.88
199	NYSE	FRT	Fri, Mar 26, 1993	28.63	28.75	28.00	28.00
198	NYSE	FRT	Thu, Mar 25, 1993	28.00	28.63	28.00	28.63
197	NYSE	FRT	Wed, Mar 24, 1993	28.00	28.00	27.63	27.75
196	NYSE	FRT	Tue, Mar 23, 1993	28.25	28.50	27.25	27.50
195	NYSE	FRT	Mon, Mar 22, 1993	28.50	28.50	28.25	28.25
194	NYSE	FRT	Fri, Mar 19, 1993	28.50	28.63	28.38	28.50
193	NYSE	FRT	Thu, Mar 18, 1993	28.13	29.00	28.13	28.63
192	NYSE	FRT	Wed, Mar 17, 1993	28.38	28.50	28.25	28.25
191	NYSE	FRT	Tue, Mar 16, 1993	28.00	28.50	28.00	28.25
190	NYSE	FRT	Mon, Mar 15, 1993	28.00	28.25	27.75	28.00
189	NYSE	FRT	Fri, Mar 12, 1993	27.88	27.88	26.88	27.75
188	NYSE	FRT	Thu, Mar 11, 1993	28.25	28.50	28.00	28.00
187	NYSE	FRT	Wed, Mar 10, 1993	29.00	29.00	27.75	28.25
186	NYSE	FRT	Tue, Mar 9, 1993	27.50	28.75	27.50	28.75
185	NYSE	FRT	Mon, Mar 8, 1993	27.50	27.88	27.38	27.88
184	NYSE	FRT	Fri, Mar 5, 1993	27.25	27.38	27.13	27.13
183	NYSE	FRT	Thu, Mar 4, 1993	27.25	27.38	27.00	27.38
182	NYSE	FRT	Wed, Mar 3, 1993	27.13	27.38	27.00	27.38
181	NYSE	FRT	Tue, Mar 2, 1993	27.50	27.50	27.00	27.13
180	NYSE	FRT	Mon, Mar 1, 1993	26.88	27.25	26.88	27.13
179	NYSE	FRT	Fri, Feb 26, 1993	26.88	26.88	26.50	26.88
178	NYSE	FRT	Thu, Feb 25, 1993	26.50	26.75	26.38	26.63
177	NYSE	FRT	Wed, Feb 24, 1993	26.88	26.88	26.38	26.63
176	NYSE	FRT	Tue, Feb 23, 1993	26.63	27.00	26.63	26.88
175	NYSE	FRT	Mon, Feb 22, 1993	26.38	26.63	26.38	26.63
174	NYSE	FRT	Fri, Feb 19, 1993	26.38	26.50	26.13	26.50
173	NYSE	FRT	Thu, Feb 18, 1993	26.38	26.63	26.00	26.13
172	NYSE	FRT	Wed, Feb 17, 1993	26.50	26.50	26.13	26.38
171	NYSE	FRT	Tue, Feb 16, 1993	26.63	26.63	26.38	26.38
170	NYSE	FRT	Fri, Feb 12, 1993	26.38	27.00	26.38	26.50
169	NYSE	FRT	Thu, Feb 11, 1993	26.13	26.38	26.00	26.13
168	NYSE	FRT	Wed, Feb 10, 1993	26.13	26.50	26.13	26.13
167	NYSE	FRT	Tue, Feb 9, 1993	26.25	26.25	25.88	26.13
166	NYSE	FRT	Mon, Feb 8, 1993	26.25	26.63	26.13	26.13
165	NYSE	FRT	Fri, Feb 5, 1993	26.00	26.38	26.00	26.13
164	NYSE	FRT	Thu, Feb 4, 1993	25.50	26.25	25.50	26.13
163	NYSE	FRT	Wed, Feb 3, 1993	25.88	25.88	25.25	25.38
162	NYSE	FRT	Tue, Feb 2, 1993	25.25	25.88	25.25	25.75
161	NYSE	FRT	Mon, Feb 1, 1993	24.75	25.13	24.63	25.13
160	NYSE	FRT	Fri, Jan 29, 1993	24.38	24.63	24.00	24.63
159	NYSE	FRT	Thu, Jan 28, 1993	24.00	24.38	23.88	24.38
158	NYSE	FRT	Wed, Jan 27, 1993	24.38	24.50	24.00	24.13
157	NYSE	FRT	Tue, Jan 26, 1993	24.63	24.88	24.25	24.63
156	NYSE	FRT	Mon, Jan 25, 1993	24.50	24.63	24.25	24.50
155	NYSE	FRT	Fri, Jan 22, 1993	25.00	25.13	24.13	24.25
154	NYSE	FRT	Thu, Jan 21, 1993	25.50	25.75	25.50	25.75
153	NYSE	FRT	Wed, Jan 20, 1993	25.38	25.88	25.25	25.63
152	NYSE	FRT	Tue, Jan 19, 1993	25.25	25.38	25.00	25.13
151	NYSE	FRT	Mon, Jan 18, 1993	25.00	25.38	25.00	25.25
150	NYSE	FRT	Fri, Jan 15, 1993	25.25	25.25	24.88	25.00
149	NYSE	FRT	Thu, Jan 14, 1993	25.25	25.50	25.13	25.25
148	NYSE	FRT	Wed, Jan 13, 1993	25.13	25.38	25.13	25.25
147	NYSE	FRT	Tue, Jan 12, 1993	25.00	25.38	25.00	25.13
146	NYSE	FRT	Mon, Jan 11, 1993	24.75	25.13	24.75	25.13
145	NYSE	FRT	Fri, Jan 8, 1993	25.13	25.13	24.75	24.75
144	NYSE	FRT	Thu, Jan 7, 1993	24.75	24.88	24.63	24.88
143	NYSE	FRT	Wed, Jan 6, 1993	24.38	24.88	24.25	24.63
142	NYSE	FRT	Tue, Jan 5, 1993	24.88	25.00	24.63	24.63
141	NYSE	FRT	Mon, Jan 4, 1993	24.88	25.00	24.63	25.00
140	NYSE	FRT	Thu, Dec 31, 1992	24.00	25.13	24.00	25.00
139	NYSE	FRT	Wed, Dec 30, 1992	24.63	24.63	24.00	24.25
138	NYSE	FRT	Tue, Dec 29, 1992	24.50	25.00	24.50	24.63
137	NYSE	FRT	Mon, Dec 28, 1992	24.63	24.63	24.00	24.25
136	NYSE	FRT	Thu, Dec 24, 1992	24.88	25.13	24.88	25.00
135	NYSE	FRT	Wed, Dec 23, 1992	24.88	24.88	24.63	24.88
134	NYSE	FRT	Tue, Dec 22, 1992	24.50	25.25	24.38	25.00
133	NYSE	FRT	Mon, Dec 21, 1992	24.25	24.50	24.13	24.38
132	NYSE	FRT	Fri, Dec 18, 1992	24.50	24.50	24.00	24.25
131	NYSE	FRT	Thu, Dec 17, 1992	24.38	24.50	24.13	24.38
130	NYSE	FRT	Wed, Dec 16, 1992	23.88	24.63	23.88	24.25
129	NYSE	FRT	Tue, Dec 15, 1992	23.75	23.88	23.50	23.75
128	NYSE	FRT	Mon, Dec 14, 1992	23.63	24.00	23.50	23.63
127	NYSE	FRT	Fri, Dec 11, 1992	23.75	23.88	23.50	23.50
126	NYSE	FRT	Thu, Dec 10, 1992	24.00	24.13	23.63	23.63
125	NYSE	FRT	Wed, Dec 9, 1992	23.88	24.00	23.63	23.75
124	NYSE	FRT	Tue, Dec 8, 1992	23.25	24.00	23.25	23.75
123	NYSE	FRT	Mon, Dec 7, 1992	23.13	23.38	22.88	23.38
122	NYSE	FRT	Fri, Dec 4, 1992	23.00	23.50	22.88	23.38
121	NYSE	FRT	Thu, Dec 3, 1992	22.88	23.00	22.88	23.00
120	NYSE	FRT	Wed, Dec 2, 1992	22.63	23.13	22.63	22.88
119	NYSE	FRT	Tue, Dec 1, 1992	22.63	22.88	22.00	22.75
118	NYSE	FRT	Mon, Nov 30, 1992	22.88	23.25	22.88	22.88
117	NYSE	FRT	Fri, Nov 27, 1992	22.63	22.88	22.63	22.88
116	NYSE	FRT	Wed, Nov 25, 1992	22.88	22.88	22.50	22.75
115	NYSE	FRT	Tue, Nov 24, 1992	22.50	22.88	22.50	22.75
114	NYSE	FRT	Mon, Nov 23, 1992	22.88	22.88	22.63	22.75
113	NYSE	FRT	Fri, Nov 20, 1992	22.75	22.88	22.50	22.63
112	NYSE	FRT	Thu, Nov 19, 1992	23.00	23.13	22.63	22.63
111	NYSE	FRT	Wed, Nov 18, 1992	22.88	23.13	22.88	23.00
110	NYSE	FRT	Tue, Nov 17, 1992	22.75	23.00	22.63	22.88
109	NYSE	FRT	Mon, Nov 16, 1992	23.00	23.00	22.63	22.63
108	NYSE	FRT	Fri, Nov 13, 1992	22.00	23.38	22.00	23.00
107	NYSE	FRT	Thu, Nov 12, 1992	23.50	23.75	23.50	23.75
106	NYSE	FRT	Wed, Nov 11, 1992	23.38	23.63	23.38	23.63
105	NYSE	FRT	Tue, Nov 10, 1992	23.75	24.00	23.63	23.63
104	NYSE	FRT	Mon, Nov 9, 1992	24.00	24.13	23.75	23.75
103	NYSE	FRT	Fri, Nov 6, 1992	24.25	24.25	24.13	24.13
102	NYSE	FRT	Thu, Nov 5, 1992	24.25	24.25	24.00	24.25
101	NYSE	FRT	Wed, Nov 4, 1992	24.25	24.38	24.13	24.13
100	NYSE	FRT	Tue, Nov 3, 1992	24.25	24.50	24.25	24.25
99	NYSE	FRT	Mon, Nov 2, 1992	24.50	24.50	24.25	24.25
98	NYSE	FRT	Fri, Oct 30, 1992	24.00	24.50	24.00	24.38
97	NYSE	FRT	Thu, Oct 29, 1992	24.00	24.00	23.88	23.88
96	NYSE	FRT	Wed, Oct 28, 1992	23.75	24.00	23.75	24.00
95	NYSE	FRT	Tue, Oct 27, 1992	23.88	24.00	23.75	23.88
94	NYSE	FRT	Mon, Oct 26, 1992	24.00	24.00	23.88	24.00
93	NYSE	FRT	Fri, Oct 23, 1992	23.88	24.00	23.75	23.88
92	NYSE	FRT	Thu, Oct 22, 1992	23.75	24.00	23.75	23.88
91	NYSE	FRT	Wed, Oct 21, 1992	24.00	24.13	23.75	23.88
90	NYSE	FRT	Tue, Oct 20, 1992	24.00	24.13	24.00	24.00
89	NYSE	FRT	Mon, Oct 19, 1992	24.25	24.25	24.00	24.13
88	NYSE	FRT	Fri, Oct 16, 1992	24.25	24.25	23.88	24.00
87	NYSE	FRT	Thu, Oct 15, 1992	23.88	24.13	23.75	23.88
86	NYSE	FRT	Wed, Oct 14, 1992	24.00	24.38	23.88	24.13
85	NYSE	FRT	Tue, Oct 13, 1992	24.25	24.25	23.88	24.13
84	NYSE	FRT	Mon, Oct 12, 1992	24.38	24.38	23.88	24.13
83	NYSE	FRT	Fri, Oct 9, 1992	24.00	24.38	24.00	24.25
82	NYSE	FRT	Thu, Oct 8, 1992	24.00	24.25	24.00	24.13
81	NYSE	FRT	Wed, Oct 7, 1992	24.13	24.38	24.00	24.00
80	NYSE	FRT	Tue, Oct 6, 1992	24.25	24.25	24.00	24.25
79	NYSE	FRT	Mon, Oct 5, 1992	23.88	24.50	23.88	24.25
78	NYSE	FRT	Fri, Oct 2, 1992	23.88	24.00	23.75	23.88
77	NYSE	FRT	Thu, Oct 1, 1992	24.50	24.50	23.75	23.75
76	NYSE	FRT	Wed, Sep 30, 1992	23.88	25.00	23.88	24.75
75	NYSE	FRT	Tue, Sep 29, 1992	23.88	24.00	23.63	23.88
74	NYSE	FRT	Mon, Sep 28, 1992	23.75	23.75	23.63	23.63
73	NYSE	FRT	Fri, Sep 25, 1992	23.75	24.25	23.75	24.00
72	NYSE	FRT	Thu, Sep 24, 1992	23.25	23.88	23.25	23.75
71	NYSE	FRT	Wed, Sep 23, 1992	22.88	23.25	22.88	23.25
70	NYSE	FRT	Tue, Sep 22, 1992	22.88	22.88	22.50	22.75
69	NYSE	FRT	Mon, Sep 21, 1992	22.88	22.88	22.50	22.88
68	NYSE	FRT	Fri, Sep 18, 1992	23.00	23.38	22.88	23.38
67	NYSE	FRT	Thu, Sep 17, 1992	23.25	23.38	22.88	23.13
66	NYSE	FRT	Wed, Sep 16, 1992	22.88	23.13	22.75	23.00
65	NYSE	FRT	Tue, Sep 15, 1992	23.38	23.38	22.88	23.13
64	NYSE	FRT	Mon, Sep 14, 1992	23.25	23.50	23.00	23.38
63	NYSE	FRT	Fri, Sep 11, 1992	22.88	23.13	22.88	23.00
62	NYSE	FRT	Thu, Sep 10, 1992	23.13	23.13	22.63	22.88
61	NYSE	FRT	Wed, Sep 9, 1992	22.63	23.25	22.63	23.25
60	NYSE	FRT	Tue, Sep 8, 1992	22.63	22.75	22.50	22.75
59	NYSE	FRT	Fri, Sep 4, 1992	22.50	22.75	22.25	22.63
58	NYSE	FRT	Thu, Sep 3, 1992	22.50	22.50	22.38	22.50
57	NYSE	FRT	Wed, Sep 2, 1992	22.38	22.50	22.25	22.38
56	NYSE	FRT	Tue, Sep 1, 1992	22.75	22.75	22.13	22.38
55	NYSE	FRT	Mon, Aug 31, 1992	22.50	22.75	22.50	22.63
54	NYSE	FRT	Fri, Aug 28, 1992	22.75	22.75	22.00	22.38
53	NYSE	FRT	Thu, Aug 27, 1992	22.50	22.63	22.38	22.63
52	NYSE	FRT	Wed, Aug 26, 1992	22.63	22.63	22.38	22.50
51	NYSE	FRT	Tue, Aug 25, 1992	22.63	22.88	22.50	22.63
50	NYSE	FRT	Mon, Aug 24, 1992	22.50	22.63	22.38	22.38
49	NYSE	FRT	Fri, Aug 21, 1992	22.75	22.75	22.50	22.63
48	NYSE	FRT	Thu, Aug 20, 1992	22.88	22.88	22.63	22.75
47	NYSE	FRT	Wed, Aug 19, 1992	22.75	22.88	22.63	22.88
46	NYSE	FRT	Tue, Aug 18, 1992	22.63	22.75	22.38	22.75
45	NYSE	FRT	Mon, Aug 17, 1992	23.13	23.25	22.88	22.88
44	NYSE	FRT	Fri, Aug 14, 1992	22.88	23.13	22.63	23.13
43	NYSE	FRT	Thu, Aug 13, 1992	22.88	23.00	22.75	22.75
42	NYSE	FRT	Wed, Aug 12, 1992	22.88	22.88	22.63	22.63
41	NYSE	FRT	Tue, Aug 11, 1992	23.00	23.13	22.75	22.75
40	NYSE	FRT	Mon, Aug 10, 1992	23.00	23.13	22.88	23.13
39	NYSE	FRT	Fri, Aug 7, 1992	22.88	22.88	22.75	22.88
38	NYSE	FRT	Thu, Aug 6, 1992	23.25	23.25	22.75	22.75
37	NYSE	FRT	Wed, Aug 5, 1992	22.75	23.13	22.75	23.00
36	NYSE	FRT	Tue, Aug 4, 1992	22.50	22.75	22.50	22.75
35	NYSE	FRT	Mon, Aug 3, 1992	22.25	22.75	22.13	22.63
34	NYSE	FRT	Fri, Jul 31, 1992	22.13	22.25	22.00	22.25
33	NYSE	FRT	Thu, Jul 30, 1992	21.88	22.13	21.88	22.13
32	NYSE	FRT	Wed, Jul 29, 1992	22.25	22.25	21.75	21.88
31	NYSE	FRT	Tue, Jul 28, 1992	22.38	22.38	22.13	22.25
30	NYSE	FRT	Mon, Jul 27, 1992	22.38	22.38	22.25	22.25
29	NYSE	FRT	Fri, Jul 24, 1992	22.25	22.50	22.00	22.38
28	NYSE	FRT	Thu, Jul 23, 1992	22.25	22.25	22.13	22.25
27	NYSE	FRT	Wed, Jul 22, 1992	22.13	22.38	22.00	22.25
26	NYSE	FRT	Tue, Jul 21, 1992	22.50	22.50	22.13	22.25
25	NYSE	FRT	Mon, Jul 20, 1992	22.38	22.50	22.25	22.50
24	NYSE	FRT	Fri, Jul 17, 1992	22.63	22.75	22.38	22.75
23	NYSE	FRT	Thu, Jul 16, 1992	22.50	22.63	22.25	22.50
22	NYSE	FRT	Wed, Jul 15, 1992	22.50	22.63	22.38	22.50
21	NYSE	FRT	Tue, Jul 14, 1992	22.50	22.50	21.75	22.50
20	NYSE	FRT	Mon, Jul 13, 1992	22.63	22.63	22.00	22.50
19	NYSE	FRT	Fri, Jul 10, 1992	22.63	22.75	22.38	22.50
18	NYSE	FRT	Thu, Jul 9, 1992	22.50	22.63	22.38	22.50
17	NYSE	FRT	Wed, Jul 8, 1992	22.50	22.75	22.25	22.63
16	NYSE	FRT	Tue, Jul 7, 1992	22.13	22.50	22.00	22.25
15	NYSE	FRT	Mon, Jul 6, 1992	22.00	22.13	21.88	22.13
14	NYSE	FRT	Thu, Jul 2, 1992	21.50	22.25	21.50	22.13
13	NYSE	FRT	Wed, Jul 1, 1992	21.50	21.63	21.38	21.50
12	NYSE	FRT	Tue, Jun 30, 1992	21.38	21.50	21.25	21.38
11	NYSE	FRT	Mon, Jun 29, 1992	21.50	21.50	21.13	21.38
10	NYSE	FRT	Fri, Jun 26, 1992	21.38	21.50	21.25	21.50
9	NYSE	FRT	Thu, Jun 25, 1992	20.75	21.25	20.75	21.25
8	NYSE	FRT	Wed, Jun 24, 1992	21.25	21.38	21.13	21.13
7	NYSE	FRT	Tue, Jun 23, 1992	21.25	21.38	20.88	21.13
6	NYSE	FRT	Mon, Jun 22, 1992	20.88	21.25	20.75	21.25
5	NYSE	FRT	Fri, Jun 19, 1992	21.38	21.50	20.75	21.00
4	NYSE	FRT	Thu, Jun 18, 1992	21.63	21.75	21.38	21.63
3	NYSE	FRT	Wed, Jun 17, 1992	21.50	21.75	21.38	21.63
2	NYSE	FRT	Tue, Jun 16, 1992	20.63	21.50	20.63	21.38
1	NYSE	FRT	Mon, Jun 15, 1992	20.88	21.25	20.75	20.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Federal Realty Investment Trust NYSE:FRT 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