Nuveen Floating Rate Income Fund NYSE:JFR Historical Prices

Below are the 5018 trading days of historical prices for JFR.

#	Exchange	Symbol	Date	Open	High	Low	Close
5018	NYSE	JFR	Fri, Mar 8, 2024	8.60	8.66	8.60	8.62
5017	NYSE	JFR	Thu, Mar 7, 2024	8.68	8.70	8.61	8.63
5016	NYSE	JFR	Wed, Mar 6, 2024	8.64	8.67	8.63	8.66
5015	NYSE	JFR	Tue, Mar 5, 2024	8.65	8.69	8.62	8.63
5014	NYSE	JFR	Mon, Mar 4, 2024	8.67	8.71	8.64	8.65
5013	NYSE	JFR	Fri, Mar 1, 2024	8.68	8.70	8.65	8.69
5012	NYSE	JFR	Thu, Feb 29, 2024	8.61	8.68	8.61	8.65
5011	NYSE	JFR	Wed, Feb 28, 2024	8.61	8.63	8.58	8.60
5010	NYSE	JFR	Tue, Feb 27, 2024	8.59	8.63	8.58	8.58
5009	NYSE	JFR	Mon, Feb 26, 2024	8.48	8.59	8.47	8.55
5008	NYSE	JFR	Fri, Feb 23, 2024	8.56	8.56	8.48	8.49
5007	NYSE	JFR	Thu, Feb 22, 2024	8.52	8.58	8.49	8.53
5006	NYSE	JFR	Wed, Feb 21, 2024	8.48	8.51	8.44	8.48
5005	NYSE	JFR	Tue, Feb 20, 2024	8.49	8.52	8.42	8.45
5004	NYSE	JFR	Fri, Feb 16, 2024	8.55	8.55	8.48	8.49
5003	NYSE	JFR	Thu, Feb 15, 2024	8.60	8.62	8.50	8.53
5002	NYSE	JFR	Wed, Feb 14, 2024	8.60	8.64	8.58	8.60
5001	NYSE	JFR	Tue, Feb 13, 2024	8.56	8.65	8.55	8.57
5000	NYSE	JFR	Mon, Feb 12, 2024	8.56	8.62	8.55	8.62
4999	NYSE	JFR	Fri, Feb 9, 2024	8.54	8.57	8.49	8.54
4998	NYSE	JFR	Thu, Feb 8, 2024	8.57	8.57	8.53	8.54
4997	NYSE	JFR	Wed, Feb 7, 2024	8.61	8.62	8.55	8.57
4996	NYSE	JFR	Tue, Feb 6, 2024	8.51	8.55	8.49	8.55
4995	NYSE	JFR	Mon, Feb 5, 2024	8.46	8.51	8.41	8.50
4994	NYSE	JFR	Fri, Feb 2, 2024	8.52	8.55	8.46	8.46
4993	NYSE	JFR	Thu, Feb 1, 2024	8.50	8.52	8.48	8.48
4992	NYSE	JFR	Wed, Jan 31, 2024	8.45	8.50	8.42	8.45
4991	NYSE	JFR	Tue, Jan 30, 2024	8.40	8.47	8.38	8.44
4990	NYSE	JFR	Mon, Jan 29, 2024	8.39	8.43	8.35	8.40
4989	NYSE	JFR	Fri, Jan 26, 2024	8.40	8.43	8.37	8.39
4988	NYSE	JFR	Thu, Jan 25, 2024	8.39	8.40	8.35	8.39
4987	NYSE	JFR	Wed, Jan 24, 2024	8.38	8.39	8.33	8.36
4986	NYSE	JFR	Tue, Jan 23, 2024	8.35	8.37	8.28	8.33
4985	NYSE	JFR	Mon, Jan 22, 2024	8.34	8.38	8.31	8.33
4984	NYSE	JFR	Fri, Jan 19, 2024	8.26	8.29	8.20	8.29
4983	NYSE	JFR	Thu, Jan 18, 2024	8.25	8.27	8.21	8.26
4982	NYSE	JFR	Wed, Jan 17, 2024	8.18	8.25	8.18	8.23
4981	NYSE	JFR	Tue, Jan 16, 2024	8.19	8.21	8.15	8.16
4980	NYSE	JFR	Fri, Jan 12, 2024	8.21	8.24	8.15	8.18
4979	NYSE	JFR	Thu, Jan 11, 2024	8.17	8.27	8.16	8.25
4978	NYSE	JFR	Wed, Jan 10, 2024	8.30	8.34	8.23	8.22
4977	NYSE	JFR	Tue, Jan 9, 2024	8.28	8.35	8.28	8.32
4976	NYSE	JFR	Mon, Jan 8, 2024	8.25	8.35	8.25	8.35
4975	NYSE	JFR	Fri, Jan 5, 2024	8.24	8.30	8.22	8.27
4974	NYSE	JFR	Thu, Jan 4, 2024	8.16	8.27	8.16	8.27
4973	NYSE	JFR	Wed, Jan 3, 2024	8.26	8.28	8.18	8.20
4972	NYSE	JFR	Tue, Jan 2, 2024	8.15	8.35	8.15	8.31
4971	NYSE	JFR	Fri, Dec 29, 2023	8.16	8.22	8.11	8.22
4970	NYSE	JFR	Thu, Dec 28, 2023	8.11	8.16	8.08	8.15
4969	NYSE	JFR	Wed, Dec 27, 2023	8.12	8.17	8.07	8.08
4968	NYSE	JFR	Tue, Dec 26, 2023	8.07	8.12	8.05	8.09
4967	NYSE	JFR	Fri, Dec 22, 2023	8.05	8.07	7.98	8.05
4966	NYSE	JFR	Thu, Dec 21, 2023	8.10	8.10	7.95	8.00
4965	NYSE	JFR	Wed, Dec 20, 2023	8.08	8.10	7.99	8.03
4964	NYSE	JFR	Tue, Dec 19, 2023	8.10	8.15	8.06	8.07
4963	NYSE	JFR	Mon, Dec 18, 2023	8.14	8.18	8.09	8.11
4962	NYSE	JFR	Fri, Dec 15, 2023	8.20	8.20	8.14	8.17
4961	NYSE	JFR	Thu, Dec 14, 2023	8.10	8.20	8.09	8.19
4960	NYSE	JFR	Wed, Dec 13, 2023	8.12	8.19	8.10	8.05
4959	NYSE	JFR	Tue, Dec 12, 2023	8.10	8.12	8.09	8.11
4958	NYSE	JFR	Mon, Dec 11, 2023	8.07	8.14	8.07	8.07
4957	NYSE	JFR	Fri, Dec 8, 2023	8.05	8.15	8.05	8.09
4956	NYSE	JFR	Thu, Dec 7, 2023	8.02	8.11	8.02	8.08
4955	NYSE	JFR	Wed, Dec 6, 2023	8.04	8.07	8.01	8.04
4954	NYSE	JFR	Tue, Dec 5, 2023	8.00	8.03	7.98	8.03
4953	NYSE	JFR	Mon, Dec 4, 2023	8.02	8.08	8.00	8.00
4952	NYSE	JFR	Fri, Dec 1, 2023	8.01	8.06	7.96	8.06
4951	NYSE	JFR	Thu, Nov 30, 2023	8.00	8.01	7.94	7.99
4950	NYSE	JFR	Wed, Nov 29, 2023	8.03	8.06	7.99	8.00
4949	NYSE	JFR	Tue, Nov 28, 2023	8.00	8.04	7.99	7.99
4948	NYSE	JFR	Mon, Nov 27, 2023	8.04	8.05	8.00	8.02
4947	NYSE	JFR	Fri, Nov 24, 2023	8.01	8.05	8.00	8.04
4946	NYSE	JFR	Wed, Nov 22, 2023	7.99	8.06	7.97	8.01
4945	NYSE	JFR	Tue, Nov 21, 2023	8.02	8.04	7.97	7.99
4944	NYSE	JFR	Mon, Nov 20, 2023	8.02	8.05	8.02	8.04
4943	NYSE	JFR	Fri, Nov 17, 2023	8.01	8.07	7.99	8.05
4942	NYSE	JFR	Thu, Nov 16, 2023	8.00	8.01	7.95	7.98
4941	NYSE	JFR	Wed, Nov 15, 2023	8.01	8.05	7.97	7.99
4940	NYSE	JFR	Tue, Nov 14, 2023	8.00	8.07	8.00	8.02
4939	NYSE	JFR	Mon, Nov 13, 2023	8.09	8.09	8.05	7.99
4938	NYSE	JFR	Fri, Nov 10, 2023	8.02	8.10	7.99	8.08
4937	NYSE	JFR	Thu, Nov 9, 2023	8.08	8.08	7.99	8.03
4936	NYSE	JFR	Wed, Nov 8, 2023	8.07	8.08	8.01	8.06
4935	NYSE	JFR	Tue, Nov 7, 2023	8.03	8.07	7.97	8.04
4934	NYSE	JFR	Mon, Nov 6, 2023	8.04	8.09	7.94	8.00
4933	NYSE	JFR	Fri, Nov 3, 2023	8.05	8.09	8.02	8.06
4932	NYSE	JFR	Thu, Nov 2, 2023	7.98	8.08	7.98	8.00
4931	NYSE	JFR	Wed, Nov 1, 2023	7.87	7.94	7.85	7.94
4930	NYSE	JFR	Tue, Oct 31, 2023	7.78	7.85	7.75	7.83
4929	NYSE	JFR	Mon, Oct 30, 2023	7.70	7.77	7.70	7.76
4928	NYSE	JFR	Fri, Oct 27, 2023	7.65	7.70	7.64	7.70
4927	NYSE	JFR	Thu, Oct 26, 2023	7.61	7.69	7.61	7.65
4926	NYSE	JFR	Wed, Oct 25, 2023	7.73	7.77	7.64	7.65
4925	NYSE	JFR	Tue, Oct 24, 2023	7.71	7.80	7.71	7.77
4924	NYSE	JFR	Mon, Oct 23, 2023	7.65	7.76	7.65	7.70
4923	NYSE	JFR	Fri, Oct 20, 2023	7.76	7.78	7.66	7.69
4922	NYSE	JFR	Thu, Oct 19, 2023	7.78	7.84	7.70	7.70
4921	NYSE	JFR	Wed, Oct 18, 2023	7.87	7.88	7.78	7.79
4920	NYSE	JFR	Tue, Oct 17, 2023	7.91	7.95	7.88	7.90
4919	NYSE	JFR	Mon, Oct 16, 2023	7.99	8.00	7.86	7.94
4918	NYSE	JFR	Fri, Oct 13, 2023	8.04	8.08	7.93	7.97
4917	NYSE	JFR	Thu, Oct 12, 2023	8.08	8.10	7.98	8.00
4916	NYSE	JFR	Wed, Oct 11, 2023	8.13	8.17	8.10	8.04
4915	NYSE	JFR	Tue, Oct 10, 2023	8.07	8.14	8.04	8.13
4914	NYSE	JFR	Mon, Oct 9, 2023	8.00	8.08	7.97	8.07
4913	NYSE	JFR	Fri, Oct 6, 2023	7.97	8.03	7.95	8.02
4912	NYSE	JFR	Thu, Oct 5, 2023	7.97	8.01	7.92	8.00
4911	NYSE	JFR	Wed, Oct 4, 2023	7.90	8.00	7.85	8.00
4910	NYSE	JFR	Tue, Oct 3, 2023	8.00	8.05	7.88	7.91
4909	NYSE	JFR	Mon, Oct 2, 2023	8.20	8.21	8.01	8.04
4908	NYSE	JFR	Fri, Sep 29, 2023	8.25	8.25	8.17	8.21
4907	NYSE	JFR	Thu, Sep 28, 2023	8.14	8.22	8.12	8.19
4906	NYSE	JFR	Wed, Sep 27, 2023	8.18	8.23	8.09	8.12
4905	NYSE	JFR	Tue, Sep 26, 2023	8.25	8.26	8.11	8.16
4904	NYSE	JFR	Mon, Sep 25, 2023	8.25	8.25	8.20	8.25
4903	NYSE	JFR	Fri, Sep 22, 2023	8.13	8.26	8.12	8.26
4902	NYSE	JFR	Thu, Sep 21, 2023	8.16	8.16	8.11	8.13
4901	NYSE	JFR	Wed, Sep 20, 2023	8.15	8.19	8.14	8.16
4900	NYSE	JFR	Tue, Sep 19, 2023	8.14	8.15	8.11	8.15
4899	NYSE	JFR	Mon, Sep 18, 2023	8.11	8.14	8.07	8.14
4898	NYSE	JFR	Fri, Sep 15, 2023	8.13	8.14	8.07	8.09
4897	NYSE	JFR	Thu, Sep 14, 2023	8.14	8.17	8.12	8.14
4896	NYSE	JFR	Wed, Sep 13, 2023	8.27	8.28	8.22	8.14
4895	NYSE	JFR	Tue, Sep 12, 2023	8.24	8.28	8.23	8.24
4894	NYSE	JFR	Mon, Sep 11, 2023	8.25	8.29	8.24	8.25
4893	NYSE	JFR	Fri, Sep 8, 2023	8.24	8.26	8.20	8.25
4892	NYSE	JFR	Thu, Sep 7, 2023	8.15	8.22	8.15	8.21
4891	NYSE	JFR	Wed, Sep 6, 2023	8.15	8.19	8.14	8.16
4890	NYSE	JFR	Tue, Sep 5, 2023	8.14	8.20	8.11	8.18
4889	NYSE	JFR	Fri, Sep 1, 2023	8.13	8.16	8.13	8.14
4888	NYSE	JFR	Thu, Aug 31, 2023	8.14	8.14	8.09	8.09
4887	NYSE	JFR	Wed, Aug 30, 2023	8.12	8.15	8.09	8.14
4886	NYSE	JFR	Tue, Aug 29, 2023	8.11	8.14	8.08	8.14
4885	NYSE	JFR	Mon, Aug 28, 2023	8.15	8.19	8.10	8.11
4884	NYSE	JFR	Fri, Aug 25, 2023	8.07	8.13	8.06	8.13
4883	NYSE	JFR	Thu, Aug 24, 2023	8.09	8.10	8.05	8.08
4882	NYSE	JFR	Wed, Aug 23, 2023	8.06	8.10	8.04	8.08
4881	NYSE	JFR	Tue, Aug 22, 2023	8.03	8.05	8.02	8.04
4880	NYSE	JFR	Mon, Aug 21, 2023	8.01	8.02	7.98	8.02
4879	NYSE	JFR	Fri, Aug 18, 2023	7.95	8.01	7.92	7.97
4878	NYSE	JFR	Thu, Aug 17, 2023	8.00	8.02	7.95	7.96
4877	NYSE	JFR	Wed, Aug 16, 2023	8.01	8.01	7.96	7.99
4876	NYSE	JFR	Tue, Aug 15, 2023	8.05	8.06	7.98	7.98
4875	NYSE	JFR	Mon, Aug 14, 2023	8.06	8.07	8.02	8.07
4874	NYSE	JFR	Fri, Aug 11, 2023	8.10	8.13	8.07	8.04
4873	NYSE	JFR	Thu, Aug 10, 2023	8.08	8.11	8.06	8.09
4872	NYSE	JFR	Wed, Aug 9, 2023	8.12	8.12	8.02	8.05
4871	NYSE	JFR	Tue, Aug 8, 2023	8.13	8.13	8.07	8.11
4870	NYSE	JFR	Mon, Aug 7, 2023	8.12	8.15	8.09	8.15
4869	NYSE	JFR	Fri, Aug 4, 2023	8.10	8.11	8.05	8.09
4868	NYSE	JFR	Thu, Aug 3, 2023	8.03	8.07	8.00	8.04
4867	NYSE	JFR	Wed, Aug 2, 2023	8.06	8.07	7.99	8.04
4866	NYSE	JFR	Tue, Aug 1, 2023	8.08	8.10	8.03	8.10
4865	NYSE	JFR	Mon, Jul 31, 2023	7.98	8.12	7.94	8.08
4864	NYSE	JFR	Fri, Jul 28, 2023	7.94	7.98	7.91	7.98
4863	NYSE	JFR	Thu, Jul 27, 2023	7.92	7.94	7.89	7.90
4862	NYSE	JFR	Wed, Jul 26, 2023	7.89	7.92	7.88	7.88
4861	NYSE	JFR	Tue, Jul 25, 2023	7.92	7.96	7.89	7.89
4860	NYSE	JFR	Mon, Jul 24, 2023	7.90	7.95	7.90	7.91
4859	NYSE	JFR	Fri, Jul 21, 2023	7.88	7.90	7.85	7.89
4858	NYSE	JFR	Thu, Jul 20, 2023	7.89	7.89	7.84	7.84
4857	NYSE	JFR	Wed, Jul 19, 2023	7.93	7.94	7.86	7.87
4856	NYSE	JFR	Tue, Jul 18, 2023	7.97	7.97	7.89	7.90
4855	NYSE	JFR	Mon, Jul 17, 2023	7.95	7.95	7.90	7.94
4854	NYSE	JFR	Fri, Jul 14, 2023	7.95	7.97	7.89	7.90
4853	NYSE	JFR	Thu, Jul 13, 2023	7.99	8.00	7.95	7.97
4852	NYSE	JFR	Wed, Jul 12, 2023	8.03	8.06	8.02	7.96
4851	NYSE	JFR	Tue, Jul 11, 2023	7.99	8.02	7.98	7.99
4850	NYSE	JFR	Mon, Jul 10, 2023	8.00	8.00	7.94	7.97
4849	NYSE	JFR	Fri, Jul 7, 2023	7.88	7.93	7.88	7.91
4848	NYSE	JFR	Thu, Jul 6, 2023	7.89	7.91	7.85	7.86
4847	NYSE	JFR	Wed, Jul 5, 2023	7.97	7.97	7.92	7.92
4846	NYSE	JFR	Mon, Jul 3, 2023	7.95	7.96	7.92	7.95
4845	NYSE	JFR	Fri, Jun 30, 2023	7.93	7.94	7.89	7.89
4844	NYSE	JFR	Thu, Jun 29, 2023	7.87	7.90	7.86	7.87
4843	NYSE	JFR	Wed, Jun 28, 2023	7.81	7.87	7.78	7.87
4842	NYSE	JFR	Tue, Jun 27, 2023	7.74	7.79	7.72	7.77
4841	NYSE	JFR	Mon, Jun 26, 2023	7.81	7.81	7.74	7.74
4840	NYSE	JFR	Fri, Jun 23, 2023	7.85	7.85	7.78	7.78
4839	NYSE	JFR	Thu, Jun 22, 2023	7.80	7.85	7.79	7.85
4838	NYSE	JFR	Wed, Jun 21, 2023	7.80	7.84	7.79	7.79
4837	NYSE	JFR	Tue, Jun 20, 2023	7.84	7.84	7.80	7.82
4836	NYSE	JFR	Fri, Jun 16, 2023	7.84	7.87	7.84	7.84
4835	NYSE	JFR	Thu, Jun 15, 2023	7.80	7.84	7.80	7.82
4834	NYSE	JFR	Wed, Jun 14, 2023	7.87	7.91	7.78	7.80
4833	NYSE	JFR	Tue, Jun 13, 2023	7.95	7.95	7.91	7.85
4832	NYSE	JFR	Mon, Jun 12, 2023	7.93	7.94	7.88	7.94
4831	NYSE	JFR	Fri, Jun 9, 2023	7.90	7.92	7.86	7.89
4830	NYSE	JFR	Thu, Jun 8, 2023	7.89	7.90	7.86	7.89
4829	NYSE	JFR	Wed, Jun 7, 2023	7.87	7.90	7.86	7.86
4828	NYSE	JFR	Tue, Jun 6, 2023	7.83	7.90	7.83	7.87
4827	NYSE	JFR	Mon, Jun 5, 2023	7.83	7.85	7.81	7.83
4826	NYSE	JFR	Fri, Jun 2, 2023	7.82	7.87	7.81	7.83
4825	NYSE	JFR	Thu, Jun 1, 2023	7.82	7.85	7.76	7.83
4824	NYSE	JFR	Wed, May 31, 2023	7.77	7.80	7.74	7.80
4823	NYSE	JFR	Tue, May 30, 2023	7.78	7.81	7.75	7.78
4822	NYSE	JFR	Fri, May 26, 2023	7.74	7.81	7.74	7.79
4821	NYSE	JFR	Thu, May 25, 2023	7.78	7.81	7.75	7.75
4820	NYSE	JFR	Wed, May 24, 2023	7.80	7.85	7.77	7.77
4819	NYSE	JFR	Tue, May 23, 2023	7.91	7.93	7.80	7.81
4818	NYSE	JFR	Mon, May 22, 2023	7.94	7.97	7.91	7.95
4817	NYSE	JFR	Fri, May 19, 2023	7.95	7.96	7.89	7.90
4816	NYSE	JFR	Thu, May 18, 2023	7.97	8.02	7.91	7.94
4815	NYSE	JFR	Wed, May 17, 2023	7.99	8.03	7.97	8.00
4814	NYSE	JFR	Tue, May 16, 2023	8.00	8.02	7.96	7.99
4813	NYSE	JFR	Mon, May 15, 2023	8.01	8.05	7.96	8.05
4812	NYSE	JFR	Fri, May 12, 2023	8.01	8.01	7.96	8.01
4811	NYSE	JFR	Thu, May 11, 2023	8.02	8.08	8.02	7.99
4810	NYSE	JFR	Wed, May 10, 2023	8.07	8.11	8.02	8.05
4809	NYSE	JFR	Tue, May 9, 2023	8.04	8.06	8.01	8.03
4808	NYSE	JFR	Mon, May 8, 2023	8.12	8.16	8.03	8.08
4807	NYSE	JFR	Fri, May 5, 2023	8.05	8.14	8.02	8.11
4806	NYSE	JFR	Thu, May 4, 2023	8.06	8.06	7.94	7.98
4805	NYSE	JFR	Wed, May 3, 2023	8.06	8.12	8.03	8.05
4804	NYSE	JFR	Tue, May 2, 2023	8.16	8.19	8.04	8.08
4803	NYSE	JFR	Mon, May 1, 2023	8.15	8.23	8.14	8.21
4802	NYSE	JFR	Fri, Apr 28, 2023	8.06	8.15	8.04	8.12
4801	NYSE	JFR	Thu, Apr 27, 2023	8.12	8.17	8.08	8.16
4800	NYSE	JFR	Wed, Apr 26, 2023	8.11	8.22	8.10	8.14
4799	NYSE	JFR	Tue, Apr 25, 2023	8.25	8.28	8.14	8.15
4798	NYSE	JFR	Mon, Apr 24, 2023	8.26	8.33	8.26	8.29
4797	NYSE	JFR	Fri, Apr 21, 2023	8.33	8.34	8.22	8.27
4796	NYSE	JFR	Thu, Apr 20, 2023	8.32	8.37	8.32	8.37
4795	NYSE	JFR	Wed, Apr 19, 2023	8.34	8.39	8.31	8.33
4794	NYSE	JFR	Tue, Apr 18, 2023	8.33	8.37	8.33	8.34
4793	NYSE	JFR	Mon, Apr 17, 2023	8.43	8.53	8.34	8.34
4792	NYSE	JFR	Fri, Apr 14, 2023	8.50	8.56	8.41	8.45
4791	NYSE	JFR	Thu, Apr 13, 2023	8.47	8.57	8.44	8.51
4790	NYSE	JFR	Wed, Apr 12, 2023	8.50	8.54	8.44	8.44
4789	NYSE	JFR	Tue, Apr 11, 2023	8.38	8.69	8.37	8.48
4788	NYSE	JFR	Mon, Apr 10, 2023	8.27	8.37	8.27	8.34
4787	NYSE	JFR	Thu, Apr 6, 2023	8.32	8.36	8.25	8.27
4786	NYSE	JFR	Wed, Apr 5, 2023	8.38	8.41	8.21	8.28
4785	NYSE	JFR	Tue, Apr 4, 2023	8.53	8.62	8.39	8.41
4784	NYSE	JFR	Mon, Apr 3, 2023	8.28	8.56	8.24	8.49
4783	NYSE	JFR	Fri, Mar 31, 2023	8.23	8.30	8.20	8.20
4782	NYSE	JFR	Thu, Mar 30, 2023	8.25	8.32	8.20	8.23
4781	NYSE	JFR	Wed, Mar 29, 2023	8.19	8.19	8.12	8.18
4780	NYSE	JFR	Tue, Mar 28, 2023	8.19	8.20	8.10	8.10
4779	NYSE	JFR	Mon, Mar 27, 2023	8.11	8.17	8.06	8.17
4778	NYSE	JFR	Fri, Mar 24, 2023	8.08	8.16	8.05	8.08
4777	NYSE	JFR	Thu, Mar 23, 2023	8.18	8.18	8.00	8.02
4776	NYSE	JFR	Wed, Mar 22, 2023	7.99	8.15	7.93	8.12
4775	NYSE	JFR	Tue, Mar 21, 2023	7.85	7.97	7.84	7.94
4774	NYSE	JFR	Mon, Mar 20, 2023	7.85	7.87	7.74	7.79
4773	NYSE	JFR	Fri, Mar 17, 2023	7.85	7.85	7.69	7.73
4772	NYSE	JFR	Thu, Mar 16, 2023	7.83	7.90	7.83	7.83
4771	NYSE	JFR	Wed, Mar 15, 2023	7.82	7.93	7.81	7.89
4770	NYSE	JFR	Tue, Mar 14, 2023	7.91	7.97	7.87	7.91
4769	NYSE	JFR	Mon, Mar 13, 2023	8.11	8.11	7.85	7.80
4768	NYSE	JFR	Fri, Mar 10, 2023	8.36	8.36	8.11	8.13
4767	NYSE	JFR	Thu, Mar 9, 2023	8.47	8.52	8.34	8.34
4766	NYSE	JFR	Wed, Mar 8, 2023	8.46	8.50	8.43	8.46
4765	NYSE	JFR	Tue, Mar 7, 2023	8.47	8.51	8.46	8.49
4764	NYSE	JFR	Mon, Mar 6, 2023	8.50	8.50	8.46	8.49
4763	NYSE	JFR	Fri, Mar 3, 2023	8.46	8.47	8.42	8.46
4762	NYSE	JFR	Thu, Mar 2, 2023	8.45	8.48	8.42	8.47
4761	NYSE	JFR	Wed, Mar 1, 2023	8.52	8.58	8.45	8.50
4760	NYSE	JFR	Tue, Feb 28, 2023	8.57	8.57	8.46	8.48
4759	NYSE	JFR	Mon, Feb 27, 2023	8.55	8.58	8.48	8.54
4758	NYSE	JFR	Fri, Feb 24, 2023	8.40	8.52	8.39	8.51
4757	NYSE	JFR	Thu, Feb 23, 2023	8.40	8.46	8.36	8.41
4756	NYSE	JFR	Wed, Feb 22, 2023	8.43	8.47	8.31	8.35
4755	NYSE	JFR	Tue, Feb 21, 2023	8.58	8.63	8.38	8.40
4754	NYSE	JFR	Fri, Feb 17, 2023	8.56	8.62	8.55	8.59
4753	NYSE	JFR	Thu, Feb 16, 2023	8.60	8.65	8.56	8.56
4752	NYSE	JFR	Wed, Feb 15, 2023	8.59	8.67	8.59	8.61
4751	NYSE	JFR	Tue, Feb 14, 2023	8.58	8.64	8.56	8.61
4750	NYSE	JFR	Mon, Feb 13, 2023	8.73	8.74	8.65	8.63
4749	NYSE	JFR	Fri, Feb 10, 2023	8.68	8.70	8.64	8.68
4748	NYSE	JFR	Thu, Feb 9, 2023	8.75	8.76	8.66	8.66
4747	NYSE	JFR	Wed, Feb 8, 2023	8.72	8.76	8.69	8.72
4746	NYSE	JFR	Tue, Feb 7, 2023	8.60	8.73	8.60	8.71
4745	NYSE	JFR	Mon, Feb 6, 2023	8.60	8.64	8.58	8.58
4744	NYSE	JFR	Fri, Feb 3, 2023	8.59	8.70	8.59	8.67
4743	NYSE	JFR	Thu, Feb 2, 2023	8.63	8.69	8.56	8.62
4742	NYSE	JFR	Wed, Feb 1, 2023	8.58	8.59	8.48	8.59
4741	NYSE	JFR	Tue, Jan 31, 2023	8.54	8.60	8.51	8.52
4740	NYSE	JFR	Mon, Jan 30, 2023	8.45	8.51	8.42	8.48
4739	NYSE	JFR	Fri, Jan 27, 2023	8.50	8.50	8.41	8.45
4738	NYSE	JFR	Thu, Jan 26, 2023	8.43	8.51	8.40	8.47
4737	NYSE	JFR	Wed, Jan 25, 2023	8.43	8.45	8.37	8.38
4736	NYSE	JFR	Tue, Jan 24, 2023	8.42	8.50	8.29	8.45
4735	NYSE	JFR	Mon, Jan 23, 2023	8.36	8.41	8.33	8.38
4734	NYSE	JFR	Fri, Jan 20, 2023	8.32	8.38	8.27	8.36
4733	NYSE	JFR	Thu, Jan 19, 2023	8.26	8.34	8.24	8.27
4732	NYSE	JFR	Wed, Jan 18, 2023	8.41	8.43	8.28	8.30
4731	NYSE	JFR	Tue, Jan 17, 2023	8.40	8.40	8.30	8.36
4730	NYSE	JFR	Fri, Jan 13, 2023	8.33	8.40	8.30	8.37
4729	NYSE	JFR	Thu, Jan 12, 2023	8.31	8.35	8.25	8.33
4728	NYSE	JFR	Wed, Jan 11, 2023	8.25	8.35	8.25	8.27
4727	NYSE	JFR	Tue, Jan 10, 2023	8.19	8.25	8.19	8.25
4726	NYSE	JFR	Mon, Jan 9, 2023	8.21	8.25	8.16	8.19
4725	NYSE	JFR	Fri, Jan 6, 2023	8.16	8.18	8.10	8.18
4724	NYSE	JFR	Thu, Jan 5, 2023	8.05	8.11	8.01	8.11
4723	NYSE	JFR	Wed, Jan 4, 2023	8.08	8.09	8.01	8.09
4722	NYSE	JFR	Tue, Jan 3, 2023	8.01	8.08	7.98	8.01
4721	NYSE	JFR	Fri, Dec 30, 2022	8.04	8.10	7.91	7.92
4720	NYSE	JFR	Thu, Dec 29, 2022	7.97	8.03	7.96	8.02
4719	NYSE	JFR	Wed, Dec 28, 2022	8.00	8.04	7.93	7.96
4718	NYSE	JFR	Tue, Dec 27, 2022	8.14	8.16	8.01	8.03
4717	NYSE	JFR	Fri, Dec 23, 2022	8.18	8.23	8.13	8.15
4716	NYSE	JFR	Thu, Dec 22, 2022	8.06	8.15	8.03	8.15
4715	NYSE	JFR	Wed, Dec 21, 2022	7.99	8.08	7.98	8.07
4714	NYSE	JFR	Tue, Dec 20, 2022	7.94	8.04	7.94	7.98
4713	NYSE	JFR	Mon, Dec 19, 2022	8.17	8.17	7.94	7.98
4712	NYSE	JFR	Fri, Dec 16, 2022	8.19	8.21	8.13	8.17
4711	NYSE	JFR	Thu, Dec 15, 2022	8.19	8.24	8.15	8.19
4710	NYSE	JFR	Wed, Dec 14, 2022	8.25	8.29	8.14	8.20
4709	NYSE	JFR	Tue, Dec 13, 2022	8.35	8.40	8.24	8.23
4708	NYSE	JFR	Mon, Dec 12, 2022	8.28	8.34	8.11	8.26
4707	NYSE	JFR	Fri, Dec 9, 2022	8.30	8.34	8.24	8.25
4706	NYSE	JFR	Thu, Dec 8, 2022	8.37	8.42	8.32	8.32
4705	NYSE	JFR	Wed, Dec 7, 2022	8.36	8.45	8.31	8.39
4704	NYSE	JFR	Tue, Dec 6, 2022	8.42	8.43	8.32	8.34
4703	NYSE	JFR	Mon, Dec 5, 2022	8.56	8.56	8.40	8.43
4702	NYSE	JFR	Fri, Dec 2, 2022	8.50	8.61	8.47	8.57
4701	NYSE	JFR	Thu, Dec 1, 2022	8.56	8.65	8.53	8.54
4700	NYSE	JFR	Wed, Nov 30, 2022	8.38	8.50	8.34	8.50
4699	NYSE	JFR	Tue, Nov 29, 2022	8.39	8.49	8.38	8.40
4698	NYSE	JFR	Mon, Nov 28, 2022	8.40	8.48	8.37	8.42
4697	NYSE	JFR	Fri, Nov 25, 2022	8.42	8.45	8.38	8.39
4696	NYSE	JFR	Wed, Nov 23, 2022	8.49	8.49	8.39	8.42
4695	NYSE	JFR	Tue, Nov 22, 2022	8.30	8.39	8.29	8.39
4694	NYSE	JFR	Mon, Nov 21, 2022	8.28	8.30	8.23	8.26
4693	NYSE	JFR	Fri, Nov 18, 2022	8.26	8.31	8.22	8.28
4692	NYSE	JFR	Thu, Nov 17, 2022	8.22	8.23	8.16	8.20
4691	NYSE	JFR	Wed, Nov 16, 2022	8.29	8.31	8.21	8.24
4690	NYSE	JFR	Tue, Nov 15, 2022	8.20	8.29	8.20	8.27
4689	NYSE	JFR	Mon, Nov 14, 2022	8.19	8.20	8.11	8.14
4688	NYSE	JFR	Fri, Nov 11, 2022	8.35	8.37	8.21	8.17
4687	NYSE	JFR	Thu, Nov 10, 2022	8.31	8.37	8.26	8.33
4686	NYSE	JFR	Wed, Nov 9, 2022	8.30	8.30	8.17	8.21
4685	NYSE	JFR	Tue, Nov 8, 2022	8.32	8.34	8.24	8.30
4684	NYSE	JFR	Mon, Nov 7, 2022	8.34	8.34	8.24	8.32
4683	NYSE	JFR	Fri, Nov 4, 2022	8.23	8.28	8.14	8.28
4682	NYSE	JFR	Thu, Nov 3, 2022	8.04	8.10	8.00	8.10
4681	NYSE	JFR	Wed, Nov 2, 2022	7.95	8.08	7.93	8.04
4680	NYSE	JFR	Tue, Nov 1, 2022	8.02	8.02	7.88	7.96
4679	NYSE	JFR	Mon, Oct 31, 2022	7.90	7.95	7.85	7.95
4678	NYSE	JFR	Fri, Oct 28, 2022	7.81	7.95	7.80	7.92
4677	NYSE	JFR	Thu, Oct 27, 2022	7.86	7.89	7.80	7.86
4676	NYSE	JFR	Wed, Oct 26, 2022	7.89	7.96	7.81	7.85
4675	NYSE	JFR	Tue, Oct 25, 2022	7.99	8.05	7.88	7.91
4674	NYSE	JFR	Mon, Oct 24, 2022	8.05	8.11	8.02	8.02
4673	NYSE	JFR	Fri, Oct 21, 2022	8.02	8.12	7.97	8.12
4672	NYSE	JFR	Thu, Oct 20, 2022	7.93	8.09	7.93	8.05
4671	NYSE	JFR	Wed, Oct 19, 2022	7.95	8.00	7.89	7.97
4670	NYSE	JFR	Tue, Oct 18, 2022	8.01	8.01	7.91	7.95
4669	NYSE	JFR	Mon, Oct 17, 2022	7.92	7.98	7.89	7.91
4668	NYSE	JFR	Fri, Oct 14, 2022	7.93	7.98	7.84	7.84
4667	NYSE	JFR	Thu, Oct 13, 2022	7.86	7.93	7.81	7.92
4666	NYSE	JFR	Wed, Oct 12, 2022	8.01	8.04	7.98	7.92
4665	NYSE	JFR	Tue, Oct 11, 2022	8.08	8.12	8.01	8.06
4664	NYSE	JFR	Mon, Oct 10, 2022	8.13	8.14	8.02	8.07
4663	NYSE	JFR	Fri, Oct 7, 2022	8.20	8.21	8.10	8.13
4662	NYSE	JFR	Thu, Oct 6, 2022	8.25	8.28	8.17	8.23
4661	NYSE	JFR	Wed, Oct 5, 2022	8.23	8.26	8.15	8.23
4660	NYSE	JFR	Tue, Oct 4, 2022	8.22	8.29	8.19	8.27
4659	NYSE	JFR	Mon, Oct 3, 2022	8.22	8.22	8.06	8.14
4658	NYSE	JFR	Fri, Sep 30, 2022	7.96	8.11	7.96	8.11
4657	NYSE	JFR	Thu, Sep 29, 2022	8.05	8.08	7.96	7.96
4656	NYSE	JFR	Wed, Sep 28, 2022	8.04	8.17	8.04	8.12
4655	NYSE	JFR	Tue, Sep 27, 2022	8.07	8.12	8.02	8.04
4654	NYSE	JFR	Mon, Sep 26, 2022	8.02	8.15	8.02	8.05
4653	NYSE	JFR	Fri, Sep 23, 2022	8.17	8.18	8.03	8.06
4652	NYSE	JFR	Thu, Sep 22, 2022	8.30	8.30	8.18	8.19
4651	NYSE	JFR	Wed, Sep 21, 2022	8.32	8.36	8.25	8.27
4650	NYSE	JFR	Tue, Sep 20, 2022	8.30	8.31	8.23	8.28
4649	NYSE	JFR	Mon, Sep 19, 2022	8.30	8.33	8.27	8.30
4648	NYSE	JFR	Fri, Sep 16, 2022	8.27	8.33	8.25	8.30
4647	NYSE	JFR	Thu, Sep 15, 2022	8.46	8.49	8.37	8.37
4646	NYSE	JFR	Wed, Sep 14, 2022	8.58	8.58	8.47	8.50
4645	NYSE	JFR	Tue, Sep 13, 2022	8.64	8.68	8.56	8.54
4644	NYSE	JFR	Mon, Sep 12, 2022	8.75	8.78	8.66	8.69
4643	NYSE	JFR	Fri, Sep 9, 2022	8.61	8.72	8.61	8.67
4642	NYSE	JFR	Thu, Sep 8, 2022	8.62	8.70	8.59	8.59
4641	NYSE	JFR	Wed, Sep 7, 2022	8.62	8.69	8.56	8.69
4640	NYSE	JFR	Tue, Sep 6, 2022	8.63	8.67	8.58	8.61
4639	NYSE	JFR	Fri, Sep 2, 2022	8.62	8.70	8.62	8.64
4638	NYSE	JFR	Thu, Sep 1, 2022	8.68	8.74	8.57	8.61
4637	NYSE	JFR	Wed, Aug 31, 2022	8.69	8.72	8.65	8.66
4636	NYSE	JFR	Tue, Aug 30, 2022	8.75	8.80	8.66	8.69
4635	NYSE	JFR	Mon, Aug 29, 2022	8.80	8.86	8.77	8.82
4634	NYSE	JFR	Fri, Aug 26, 2022	8.98	8.99	8.79	8.80
4633	NYSE	JFR	Thu, Aug 25, 2022	8.96	9.02	8.92	8.94
4632	NYSE	JFR	Wed, Aug 24, 2022	8.92	9.02	8.92	8.97
4631	NYSE	JFR	Tue, Aug 23, 2022	8.93	8.93	8.86	8.89
4630	NYSE	JFR	Mon, Aug 22, 2022	9.00	9.00	8.88	8.93
4629	NYSE	JFR	Fri, Aug 19, 2022	9.14	9.14	9.03	9.04
4628	NYSE	JFR	Thu, Aug 18, 2022	9.15	9.17	9.10	9.17
4627	NYSE	JFR	Wed, Aug 17, 2022	9.16	9.16	9.06	9.12
4626	NYSE	JFR	Tue, Aug 16, 2022	9.13	9.17	9.11	9.17
4625	NYSE	JFR	Mon, Aug 15, 2022	9.17	9.17	9.05	9.14
4624	NYSE	JFR	Fri, Aug 12, 2022	9.17	9.20	8.93	9.18
4623	NYSE	JFR	Thu, Aug 11, 2022	9.20	9.24	9.11	9.11
4622	NYSE	JFR	Wed, Aug 10, 2022	9.05	9.13	9.02	9.09
4621	NYSE	JFR	Tue, Aug 9, 2022	8.99	9.02	8.90	9.02
4620	NYSE	JFR	Mon, Aug 8, 2022	8.93	9.00	8.86	9.00
4619	NYSE	JFR	Fri, Aug 5, 2022	8.83	8.93	8.81	8.88
4618	NYSE	JFR	Thu, Aug 4, 2022	8.86	8.91	8.81	8.85
4617	NYSE	JFR	Wed, Aug 3, 2022	8.88	8.90	8.82	8.87
4616	NYSE	JFR	Tue, Aug 2, 2022	8.77	8.90	8.75	8.82
4615	NYSE	JFR	Mon, Aug 1, 2022	8.84	8.91	8.72	8.77
4614	NYSE	JFR	Fri, Jul 29, 2022	8.79	8.85	8.71	8.84
4613	NYSE	JFR	Thu, Jul 28, 2022	8.58	8.73	8.52	8.71
4612	NYSE	JFR	Wed, Jul 27, 2022	8.54	8.62	8.51	8.58
4611	NYSE	JFR	Tue, Jul 26, 2022	8.48	8.55	8.47	8.52
4610	NYSE	JFR	Mon, Jul 25, 2022	8.60	8.65	8.46	8.50
4609	NYSE	JFR	Fri, Jul 22, 2022	8.65	8.73	8.51	8.55
4608	NYSE	JFR	Thu, Jul 21, 2022	8.36	8.67	8.33	8.64
4607	NYSE	JFR	Wed, Jul 20, 2022	8.35	8.41	8.34	8.39
4606	NYSE	JFR	Tue, Jul 19, 2022	8.30	8.35	8.26	8.35
4605	NYSE	JFR	Mon, Jul 18, 2022	8.43	8.43	8.21	8.24
4604	NYSE	JFR	Fri, Jul 15, 2022	8.31	8.41	8.21	8.41
4603	NYSE	JFR	Thu, Jul 14, 2022	8.27	8.31	8.19	8.29
4602	NYSE	JFR	Wed, Jul 13, 2022	8.31	8.42	8.30	8.29
4601	NYSE	JFR	Tue, Jul 12, 2022	8.34	8.43	8.28	8.36
4600	NYSE	JFR	Mon, Jul 11, 2022	8.35	8.37	8.24	8.31
4599	NYSE	JFR	Fri, Jul 8, 2022	8.37	8.39	8.30	8.38
4598	NYSE	JFR	Thu, Jul 7, 2022	8.35	8.35	8.27	8.35
4597	NYSE	JFR	Wed, Jul 6, 2022	8.34	8.39	8.27	8.30
4596	NYSE	JFR	Tue, Jul 5, 2022	8.35	8.39	8.26	8.33
4595	NYSE	JFR	Fri, Jul 1, 2022	8.33	8.41	8.27	8.39
4594	NYSE	JFR	Thu, Jun 30, 2022	8.29	8.35	8.16	8.34
4593	NYSE	JFR	Wed, Jun 29, 2022	8.37	8.38	8.28	8.31
4592	NYSE	JFR	Tue, Jun 28, 2022	8.38	8.40	8.33	8.36
4591	NYSE	JFR	Mon, Jun 27, 2022	8.37	8.37	8.29	8.36
4590	NYSE	JFR	Fri, Jun 24, 2022	8.28	8.37	8.27	8.33
4589	NYSE	JFR	Thu, Jun 23, 2022	8.30	8.34	8.25	8.27
4588	NYSE	JFR	Wed, Jun 22, 2022	8.28	8.31	8.22	8.29
4587	NYSE	JFR	Tue, Jun 21, 2022	8.32	8.38	8.28	8.28
4586	NYSE	JFR	Fri, Jun 17, 2022	8.21	8.29	8.18	8.26
4585	NYSE	JFR	Thu, Jun 16, 2022	8.47	8.50	8.16	8.20
4584	NYSE	JFR	Wed, Jun 15, 2022	8.77	8.83	8.58	8.63
4583	NYSE	JFR	Tue, Jun 14, 2022	8.67	8.74	8.63	8.71
4582	NYSE	JFR	Mon, Jun 13, 2022	8.84	8.84	8.66	8.65
4581	NYSE	JFR	Fri, Jun 10, 2022	8.89	8.96	8.79	8.93
4580	NYSE	JFR	Thu, Jun 9, 2022	8.97	8.97	8.89	8.95
4579	NYSE	JFR	Wed, Jun 8, 2022	8.88	8.97	8.86	8.97
4578	NYSE	JFR	Tue, Jun 7, 2022	8.81	8.96	8.81	8.94
4577	NYSE	JFR	Mon, Jun 6, 2022	8.82	8.90	8.79	8.87
4576	NYSE	JFR	Fri, Jun 3, 2022	8.76	8.85	8.75	8.82
4575	NYSE	JFR	Thu, Jun 2, 2022	8.86	8.88	8.78	8.86
4574	NYSE	JFR	Wed, Jun 1, 2022	8.79	8.83	8.72	8.83
4573	NYSE	JFR	Tue, May 31, 2022	8.75	8.77	8.68	8.74
4572	NYSE	JFR	Fri, May 27, 2022	8.66	8.88	8.66	8.76
4571	NYSE	JFR	Thu, May 26, 2022	8.51	8.72	8.51	8.63
4570	NYSE	JFR	Wed, May 25, 2022	8.51	8.59	8.48	8.52
4569	NYSE	JFR	Tue, May 24, 2022	8.58	8.59	8.46	8.55
4568	NYSE	JFR	Mon, May 23, 2022	8.61	8.61	8.51	8.56
4567	NYSE	JFR	Fri, May 20, 2022	8.60	8.60	8.48	8.56
4566	NYSE	JFR	Thu, May 19, 2022	8.52	8.58	8.46	8.56
4565	NYSE	JFR	Wed, May 18, 2022	8.53	8.57	8.48	8.52
4564	NYSE	JFR	Tue, May 17, 2022	8.45	8.56	8.43	8.53
4563	NYSE	JFR	Mon, May 16, 2022	8.46	8.48	8.38	8.42
4562	NYSE	JFR	Fri, May 13, 2022	8.41	8.52	8.36	8.46
4561	NYSE	JFR	Thu, May 12, 2022	8.42	8.46	8.30	8.36
4560	NYSE	JFR	Wed, May 11, 2022	8.76	8.81	8.56	8.52
4559	NYSE	JFR	Tue, May 10, 2022	8.93	8.99	8.70	8.76
4558	NYSE	JFR	Mon, May 9, 2022	9.06	9.07	8.87	8.93
4557	NYSE	JFR	Fri, May 6, 2022	9.19	9.19	9.11	9.13
4556	NYSE	JFR	Thu, May 5, 2022	9.37	9.37	9.19	9.20
4555	NYSE	JFR	Wed, May 4, 2022	9.28	9.40	9.24	9.38
4554	NYSE	JFR	Tue, May 3, 2022	9.33	9.36	9.22	9.26
4553	NYSE	JFR	Mon, May 2, 2022	9.32	9.55	9.31	9.37
4552	NYSE	JFR	Fri, Apr 29, 2022	9.58	9.59	9.47	9.49
4551	NYSE	JFR	Thu, Apr 28, 2022	9.59	9.68	9.54	9.58
4550	NYSE	JFR	Wed, Apr 27, 2022	9.56	9.67	9.55	9.57
4549	NYSE	JFR	Tue, Apr 26, 2022	9.63	9.68	9.54	9.57
4548	NYSE	JFR	Mon, Apr 25, 2022	9.84	9.84	9.58	9.69
4547	NYSE	JFR	Fri, Apr 22, 2022	9.92	10.01	9.85	9.85
4546	NYSE	JFR	Thu, Apr 21, 2022	10.13	10.13	9.97	9.99
4545	NYSE	JFR	Wed, Apr 20, 2022	10.09	10.15	10.02	10.05
4544	NYSE	JFR	Tue, Apr 19, 2022	9.90	10.06	9.90	10.06
4543	NYSE	JFR	Mon, Apr 18, 2022	9.89	9.95	9.87	9.89
4542	NYSE	JFR	Thu, Apr 14, 2022	9.98	9.99	9.87	9.91
4541	NYSE	JFR	Wed, Apr 13, 2022	9.97	10.00	9.92	9.97
4540	NYSE	JFR	Tue, Apr 12, 2022	10.00	10.07	9.98	9.93
4539	NYSE	JFR	Mon, Apr 11, 2022	10.10	10.10	9.94	9.98
4538	NYSE	JFR	Fri, Apr 8, 2022	10.15	10.17	10.10	10.12
4537	NYSE	JFR	Thu, Apr 7, 2022	10.06	10.21	10.06	10.10
4536	NYSE	JFR	Wed, Apr 6, 2022	10.18	10.18	9.97	10.04
4535	NYSE	JFR	Tue, Apr 5, 2022	10.23	10.24	10.16	10.23
4534	NYSE	JFR	Mon, Apr 4, 2022	10.24	10.25	10.11	10.23
4533	NYSE	JFR	Fri, Apr 1, 2022	10.05	10.21	10.04	10.21
4532	NYSE	JFR	Thu, Mar 31, 2022	9.96	10.05	9.96	10.01
4531	NYSE	JFR	Wed, Mar 30, 2022	9.97	10.02	9.92	9.96
4530	NYSE	JFR	Tue, Mar 29, 2022	9.84	9.95	9.80	9.95
4529	NYSE	JFR	Mon, Mar 28, 2022	9.65	9.75	9.65	9.73
4528	NYSE	JFR	Fri, Mar 25, 2022	9.73	9.76	9.59	9.61
4527	NYSE	JFR	Thu, Mar 24, 2022	9.76	9.76	9.64	9.69
4526	NYSE	JFR	Wed, Mar 23, 2022	9.82	9.93	9.70	9.72
4525	NYSE	JFR	Tue, Mar 22, 2022	9.69	9.87	9.69	9.84
4524	NYSE	JFR	Mon, Mar 21, 2022	9.80	9.81	9.63	9.65
4523	NYSE	JFR	Fri, Mar 18, 2022	9.81	9.89	9.77	9.77
4522	NYSE	JFR	Thu, Mar 17, 2022	9.62	9.83	9.60	9.81
4521	NYSE	JFR	Wed, Mar 16, 2022	9.43	9.63	9.43	9.59
4520	NYSE	JFR	Tue, Mar 15, 2022	9.39	9.47	9.38	9.41
4519	NYSE	JFR	Mon, Mar 14, 2022	9.57	9.68	9.39	9.39
4518	NYSE	JFR	Fri, Mar 11, 2022	9.74	9.77	9.62	9.59
4517	NYSE	JFR	Thu, Mar 10, 2022	9.75	9.78	9.67	9.70
4516	NYSE	JFR	Wed, Mar 9, 2022	9.70	9.81	9.66	9.78
4515	NYSE	JFR	Tue, Mar 8, 2022	9.65	9.70	9.56	9.66
4514	NYSE	JFR	Mon, Mar 7, 2022	9.86	9.86	9.60	9.60
4513	NYSE	JFR	Fri, Mar 4, 2022	9.94	9.95	9.74	9.86
4512	NYSE	JFR	Thu, Mar 3, 2022	9.82	10.02	9.82	9.99
4511	NYSE	JFR	Wed, Mar 2, 2022	9.72	9.88	9.72	9.81
4510	NYSE	JFR	Tue, Mar 1, 2022	9.77	9.82	9.69	9.72
4509	NYSE	JFR	Mon, Feb 28, 2022	9.64	9.81	9.64	9.76
4508	NYSE	JFR	Fri, Feb 25, 2022	9.54	9.77	9.52	9.72
4507	NYSE	JFR	Thu, Feb 24, 2022	9.70	9.78	9.45	9.51
4506	NYSE	JFR	Wed, Feb 23, 2022	10.13	10.14	9.79	9.80
4505	NYSE	JFR	Tue, Feb 22, 2022	10.15	10.20	10.05	10.12
4504	NYSE	JFR	Fri, Feb 18, 2022	10.29	10.31	10.17	10.19
4503	NYSE	JFR	Thu, Feb 17, 2022	10.35	10.35	10.28	10.30
4502	NYSE	JFR	Wed, Feb 16, 2022	10.28	10.40	10.26	10.36
4501	NYSE	JFR	Tue, Feb 15, 2022	10.17	10.33	10.15	10.31
4500	NYSE	JFR	Mon, Feb 14, 2022	10.31	10.32	10.09	10.16
4499	NYSE	JFR	Fri, Feb 11, 2022	10.41	10.45	10.32	10.30
4498	NYSE	JFR	Thu, Feb 10, 2022	10.45	10.48	10.38	10.39
4497	NYSE	JFR	Wed, Feb 9, 2022	10.49	10.51	10.45	10.48
4496	NYSE	JFR	Tue, Feb 8, 2022	10.33	10.65	10.29	10.47
4495	NYSE	JFR	Mon, Feb 7, 2022	10.35	10.36	10.25	10.36
4494	NYSE	JFR	Fri, Feb 4, 2022	10.26	10.35	10.24	10.34
4493	NYSE	JFR	Thu, Feb 3, 2022	10.23	10.29	10.20	10.24
4492	NYSE	JFR	Wed, Feb 2, 2022	10.29	10.34	10.26	10.28
4491	NYSE	JFR	Tue, Feb 1, 2022	10.36	10.38	10.26	10.28
4490	NYSE	JFR	Mon, Jan 31, 2022	10.17	10.34	10.17	10.33
4489	NYSE	JFR	Fri, Jan 28, 2022	10.19	10.24	10.15	10.19
4488	NYSE	JFR	Thu, Jan 27, 2022	10.09	10.25	10.09	10.20
4487	NYSE	JFR	Wed, Jan 26, 2022	10.01	10.15	9.95	10.10
4486	NYSE	JFR	Tue, Jan 25, 2022	9.84	9.98	9.75	9.94
4485	NYSE	JFR	Mon, Jan 24, 2022	10.15	10.15	9.68	9.85
4484	NYSE	JFR	Fri, Jan 21, 2022	10.34	10.39	10.19	10.21
4483	NYSE	JFR	Thu, Jan 20, 2022	10.41	10.45	10.33	10.34
4482	NYSE	JFR	Wed, Jan 19, 2022	10.41	10.44	10.38	10.38
4481	NYSE	JFR	Tue, Jan 18, 2022	10.44	10.44	10.35	10.37
4480	NYSE	JFR	Fri, Jan 14, 2022	10.37	10.49	10.32	10.47
4479	NYSE	JFR	Thu, Jan 13, 2022	10.37	10.41	10.36	10.36
4478	NYSE	JFR	Wed, Jan 12, 2022	10.40	10.42	10.36	10.34
4477	NYSE	JFR	Tue, Jan 11, 2022	10.32	10.38	10.30	10.37
4476	NYSE	JFR	Mon, Jan 10, 2022	10.32	10.35	10.24	10.29
4475	NYSE	JFR	Fri, Jan 7, 2022	10.28	10.33	10.24	10.33
4474	NYSE	JFR	Thu, Jan 6, 2022	10.26	10.30	10.23	10.26
4473	NYSE	JFR	Wed, Jan 5, 2022	10.18	10.27	10.15	10.26
4472	NYSE	JFR	Tue, Jan 4, 2022	10.19	10.22	10.12	10.18
4471	NYSE	JFR	Mon, Jan 3, 2022	10.17	10.17	10.10	10.15
4470	NYSE	JFR	Fri, Dec 31, 2021	10.13	10.20	10.11	10.17
4469	NYSE	JFR	Thu, Dec 30, 2021	10.15	10.18	10.09	10.10
4468	NYSE	JFR	Wed, Dec 29, 2021	10.07	10.18	10.06	10.15
4467	NYSE	JFR	Tue, Dec 28, 2021	10.07	10.09	10.04	10.07
4466	NYSE	JFR	Mon, Dec 27, 2021	10.07	10.09	10.04	10.07
4465	NYSE	JFR	Thu, Dec 23, 2021	10.09	10.10	10.01	10.05
4464	NYSE	JFR	Wed, Dec 22, 2021	10.05	10.08	10.02	10.06
4463	NYSE	JFR	Tue, Dec 21, 2021	10.00	10.05	9.96	10.01
4462	NYSE	JFR	Mon, Dec 20, 2021	10.02	10.05	9.91	9.96
4461	NYSE	JFR	Fri, Dec 17, 2021	10.10	10.10	10.04	10.05
4460	NYSE	JFR	Thu, Dec 16, 2021	10.21	10.21	10.08	10.10
4459	NYSE	JFR	Wed, Dec 15, 2021	10.20	10.20	10.09	10.16
4458	NYSE	JFR	Tue, Dec 14, 2021	10.16	10.19	10.15	10.16
4457	NYSE	JFR	Mon, Dec 13, 2021	10.26	10.26	10.18	10.15
4456	NYSE	JFR	Fri, Dec 10, 2021	10.24	10.27	10.21	10.24
4455	NYSE	JFR	Thu, Dec 9, 2021	10.26	10.30	10.20	10.23
4454	NYSE	JFR	Wed, Dec 8, 2021	10.25	10.27	10.21	10.25
4453	NYSE	JFR	Tue, Dec 7, 2021	10.23	10.26	10.21	10.25
4452	NYSE	JFR	Mon, Dec 6, 2021	10.12	10.20	10.05	10.16
4451	NYSE	JFR	Fri, Dec 3, 2021	10.19	10.19	10.11	10.13
4450	NYSE	JFR	Thu, Dec 2, 2021	10.19	10.23	10.15	10.21
4449	NYSE	JFR	Wed, Dec 1, 2021	10.30	10.33	10.22	10.24
4448	NYSE	JFR	Tue, Nov 30, 2021	10.29	10.30	10.22	10.26
4447	NYSE	JFR	Mon, Nov 29, 2021	10.23	10.31	10.22	10.28
4446	NYSE	JFR	Fri, Nov 26, 2021	10.19	10.24	10.16	10.19
4445	NYSE	JFR	Wed, Nov 24, 2021	10.29	10.35	10.24	10.25
4444	NYSE	JFR	Tue, Nov 23, 2021	10.20	10.29	10.18	10.29
4443	NYSE	JFR	Mon, Nov 22, 2021	10.24	10.28	10.16	10.17
4442	NYSE	JFR	Fri, Nov 19, 2021	10.33	10.33	10.21	10.24
4441	NYSE	JFR	Thu, Nov 18, 2021	10.30	10.32	10.26	10.32
4440	NYSE	JFR	Wed, Nov 17, 2021	10.39	10.42	10.20	10.27
4439	NYSE	JFR	Tue, Nov 16, 2021	10.39	10.40	10.36	10.38
4438	NYSE	JFR	Mon, Nov 15, 2021	10.39	10.40	10.36	10.38
4437	NYSE	JFR	Fri, Nov 12, 2021	10.40	10.40	10.35	10.37
4436	NYSE	JFR	Thu, Nov 11, 2021	10.38	10.45	10.34	10.39
4435	NYSE	JFR	Wed, Nov 10, 2021	10.37	10.41	10.34	10.36
4434	NYSE	JFR	Tue, Nov 9, 2021	10.39	10.40	10.32	10.37
4433	NYSE	JFR	Mon, Nov 8, 2021	10.38	10.39	10.35	10.38
4432	NYSE	JFR	Fri, Nov 5, 2021	10.31	10.36	10.31	10.34
4431	NYSE	JFR	Thu, Nov 4, 2021	10.30	10.31	10.27	10.29
4430	NYSE	JFR	Wed, Nov 3, 2021	10.29	10.34	10.27	10.29
4429	NYSE	JFR	Tue, Nov 2, 2021	10.27	10.29	10.25	10.29
4428	NYSE	JFR	Mon, Nov 1, 2021	10.28	10.28	10.25	10.26
4427	NYSE	JFR	Fri, Oct 29, 2021	10.23	10.26	10.21	10.24
4426	NYSE	JFR	Thu, Oct 28, 2021	10.17	10.26	10.17	10.24
4425	NYSE	JFR	Wed, Oct 27, 2021	10.16	10.20	10.15	10.19
4424	NYSE	JFR	Tue, Oct 26, 2021	10.18	10.21	10.12	10.19
4423	NYSE	JFR	Mon, Oct 25, 2021	10.25	10.26	10.19	10.20
4422	NYSE	JFR	Fri, Oct 22, 2021	10.20	10.23	10.18	10.23
4421	NYSE	JFR	Thu, Oct 21, 2021	10.21	10.21	10.15	10.18
4420	NYSE	JFR	Wed, Oct 20, 2021	10.20	10.22	10.20	10.21
4419	NYSE	JFR	Tue, Oct 19, 2021	10.22	10.22	10.18	10.19
4418	NYSE	JFR	Mon, Oct 18, 2021	10.20	10.22	10.16	10.19
4417	NYSE	JFR	Fri, Oct 15, 2021	10.24	10.24	10.17	10.20
4416	NYSE	JFR	Thu, Oct 14, 2021	10.22	10.29	10.13	10.19
4415	NYSE	JFR	Wed, Oct 13, 2021	10.15	10.25	10.11	10.17
4414	NYSE	JFR	Tue, Oct 12, 2021	10.15	10.16	10.08	10.14
4413	NYSE	JFR	Mon, Oct 11, 2021	10.10	10.14	10.09	10.12
4412	NYSE	JFR	Fri, Oct 8, 2021	10.11	10.11	10.06	10.09
4411	NYSE	JFR	Thu, Oct 7, 2021	10.09	10.12	10.08	10.08
4410	NYSE	JFR	Wed, Oct 6, 2021	10.08	10.12	10.08	10.09
4409	NYSE	JFR	Tue, Oct 5, 2021	10.11	10.13	10.09	10.12
4408	NYSE	JFR	Mon, Oct 4, 2021	10.14	10.15	10.06	10.11
4407	NYSE	JFR	Fri, Oct 1, 2021	10.12	10.14	10.07	10.13
4406	NYSE	JFR	Thu, Sep 30, 2021	10.17	10.17	10.06	10.07
4405	NYSE	JFR	Wed, Sep 29, 2021	10.06	10.15	10.03	10.15
4404	NYSE	JFR	Tue, Sep 28, 2021	9.90	10.07	9.90	10.04
4403	NYSE	JFR	Mon, Sep 27, 2021	9.96	9.96	9.90	9.91
4402	NYSE	JFR	Fri, Sep 24, 2021	9.97	9.99	9.95	9.97
4401	NYSE	JFR	Thu, Sep 23, 2021	10.00	10.00	9.95	9.97
4400	NYSE	JFR	Wed, Sep 22, 2021	9.94	9.98	9.93	9.98
4399	NYSE	JFR	Tue, Sep 21, 2021	9.95	9.98	9.91	9.91
4398	NYSE	JFR	Mon, Sep 20, 2021	9.97	10.02	9.91	9.96
4397	NYSE	JFR	Fri, Sep 17, 2021	10.05	10.05	9.99	10.00
4396	NYSE	JFR	Thu, Sep 16, 2021	10.03	10.04	9.99	10.01
4395	NYSE	JFR	Wed, Sep 15, 2021	10.04	10.10	10.02	10.03
4394	NYSE	JFR	Tue, Sep 14, 2021	10.08	10.13	10.01	10.04
4393	NYSE	JFR	Mon, Sep 13, 2021	10.17	10.17	10.10	10.04
4392	NYSE	JFR	Fri, Sep 10, 2021	10.07	10.14	10.04	10.13
4391	NYSE	JFR	Thu, Sep 9, 2021	10.07	10.07	10.02	10.06
4390	NYSE	JFR	Wed, Sep 8, 2021	10.05	10.07	10.02	10.07
4389	NYSE	JFR	Tue, Sep 7, 2021	10.06	10.06	10.02	10.05
4388	NYSE	JFR	Fri, Sep 3, 2021	10.09	10.09	9.99	10.07
4387	NYSE	JFR	Thu, Sep 2, 2021	10.10	10.11	10.02	10.09
4386	NYSE	JFR	Wed, Sep 1, 2021	10.00	10.08	10.00	10.08
4385	NYSE	JFR	Tue, Aug 31, 2021	10.00	10.00	9.99	10.00
4384	NYSE	JFR	Mon, Aug 30, 2021	9.94	10.00	9.94	10.00
4383	NYSE	JFR	Fri, Aug 27, 2021	9.89	9.92	9.87	9.92
4382	NYSE	JFR	Thu, Aug 26, 2021	9.89	9.89	9.86	9.88
4381	NYSE	JFR	Wed, Aug 25, 2021	9.90	9.91	9.84	9.88
4380	NYSE	JFR	Tue, Aug 24, 2021	9.89	9.91	9.86	9.91
4379	NYSE	JFR	Mon, Aug 23, 2021	9.90	9.90	9.85	9.87
4378	NYSE	JFR	Fri, Aug 20, 2021	9.91	9.92	9.83	9.84
4377	NYSE	JFR	Thu, Aug 19, 2021	9.92	9.93	9.86	9.90
4376	NYSE	JFR	Wed, Aug 18, 2021	9.92	9.93	9.90	9.92
4375	NYSE	JFR	Tue, Aug 17, 2021	9.91	9.94	9.89	9.92
4374	NYSE	JFR	Mon, Aug 16, 2021	9.92	9.95	9.89	9.89
4373	NYSE	JFR	Fri, Aug 13, 2021	9.94	9.94	9.87	9.93
4372	NYSE	JFR	Thu, Aug 12, 2021	9.87	9.87	9.83	9.87
4371	NYSE	JFR	Wed, Aug 11, 2021	9.84	9.89	9.82	9.83
4370	NYSE	JFR	Tue, Aug 10, 2021	9.81	9.85	9.80	9.81
4369	NYSE	JFR	Mon, Aug 9, 2021	9.83	9.83	9.80	9.81
4368	NYSE	JFR	Fri, Aug 6, 2021	9.78	9.83	9.78	9.81
4367	NYSE	JFR	Thu, Aug 5, 2021	9.80	9.81	9.75	9.79
4366	NYSE	JFR	Wed, Aug 4, 2021	9.79	9.80	9.77	9.79
4365	NYSE	JFR	Tue, Aug 3, 2021	9.82	9.82	9.75	9.78
4364	NYSE	JFR	Mon, Aug 2, 2021	9.79	9.83	9.78	9.80
4363	NYSE	JFR	Fri, Jul 30, 2021	9.77	9.78	9.73	9.76
4362	NYSE	JFR	Thu, Jul 29, 2021	9.80	9.80	9.76	9.78
4361	NYSE	JFR	Wed, Jul 28, 2021	9.80	9.80	9.74	9.79
4360	NYSE	JFR	Tue, Jul 27, 2021	9.78	9.81	9.77	9.79
4359	NYSE	JFR	Mon, Jul 26, 2021	9.63	9.78	9.62	9.78
4358	NYSE	JFR	Fri, Jul 23, 2021	9.68	9.69	9.61	9.63
4357	NYSE	JFR	Thu, Jul 22, 2021	9.67	9.67	9.61	9.64
4356	NYSE	JFR	Wed, Jul 21, 2021	9.67	9.67	9.62	9.64
4355	NYSE	JFR	Tue, Jul 20, 2021	9.65	9.65	9.61	9.63
4354	NYSE	JFR	Mon, Jul 19, 2021	9.77	9.77	9.59	9.61
4353	NYSE	JFR	Fri, Jul 16, 2021	9.74	9.86	9.68	9.84
4352	NYSE	JFR	Thu, Jul 15, 2021	9.89	9.90	9.74	9.75
4351	NYSE	JFR	Wed, Jul 14, 2021	9.93	9.93	9.88	9.89
4350	NYSE	JFR	Tue, Jul 13, 2021	9.92	9.96	9.89	9.89
4349	NYSE	JFR	Mon, Jul 12, 2021	10.02	10.02	9.92	9.93
4348	NYSE	JFR	Fri, Jul 9, 2021	10.00	10.01	9.98	10.01
4347	NYSE	JFR	Thu, Jul 8, 2021	10.00	10.01	9.97	9.99
4346	NYSE	JFR	Wed, Jul 7, 2021	10.00	10.01	9.98	10.01
4345	NYSE	JFR	Tue, Jul 6, 2021	9.99	10.01	9.96	10.00
4344	NYSE	JFR	Fri, Jul 2, 2021	9.99	10.01	9.96	9.96
4343	NYSE	JFR	Thu, Jul 1, 2021	10.02	10.03	9.99	10.00
4342	NYSE	JFR	Wed, Jun 30, 2021	9.87	10.03	9.87	10.02
4341	NYSE	JFR	Tue, Jun 29, 2021	9.83	9.88	9.82	9.87
4340	NYSE	JFR	Mon, Jun 28, 2021	9.80	9.83	9.78	9.82
4339	NYSE	JFR	Fri, Jun 25, 2021	9.79	9.83	9.76	9.79
4338	NYSE	JFR	Thu, Jun 24, 2021	9.81	9.85	9.74	9.76
4337	NYSE	JFR	Wed, Jun 23, 2021	9.81	9.81	9.75	9.79
4336	NYSE	JFR	Tue, Jun 22, 2021	9.78	9.82	9.76	9.78
4335	NYSE	JFR	Mon, Jun 21, 2021	9.71	9.80	9.70	9.79
4334	NYSE	JFR	Fri, Jun 18, 2021	9.76	9.76	9.66	9.68
4333	NYSE	JFR	Thu, Jun 17, 2021	9.76	9.78	9.72	9.75
4332	NYSE	JFR	Wed, Jun 16, 2021	9.76	9.76	9.73	9.73
4331	NYSE	JFR	Tue, Jun 15, 2021	9.79	9.79	9.74	9.75
4330	NYSE	JFR	Mon, Jun 14, 2021	9.78	9.79	9.75	9.76
4329	NYSE	JFR	Fri, Jun 11, 2021	9.80	9.82	9.76	9.74
4328	NYSE	JFR	Thu, Jun 10, 2021	9.80	9.83	9.77	9.77
4327	NYSE	JFR	Wed, Jun 9, 2021	9.80	9.82	9.77	9.77
4326	NYSE	JFR	Tue, Jun 8, 2021	9.77	9.82	9.76	9.78
4325	NYSE	JFR	Mon, Jun 7, 2021	9.76	9.77	9.72	9.77
4324	NYSE	JFR	Fri, Jun 4, 2021	9.74	9.76	9.72	9.76
4323	NYSE	JFR	Thu, Jun 3, 2021	9.65	9.75	9.63	9.75
4322	NYSE	JFR	Wed, Jun 2, 2021	9.66	9.67	9.64	9.67
4321	NYSE	JFR	Tue, Jun 1, 2021	9.63	9.65	9.60	9.63
4320	NYSE	JFR	Fri, May 28, 2021	9.61	9.63	9.58	9.61
4319	NYSE	JFR	Thu, May 27, 2021	9.63	9.63	9.58	9.60
4318	NYSE	JFR	Wed, May 26, 2021	9.62	9.63	9.60	9.60
4317	NYSE	JFR	Tue, May 25, 2021	9.59	9.63	9.59	9.60
4316	NYSE	JFR	Mon, May 24, 2021	9.61	9.63	9.59	9.60
4315	NYSE	JFR	Fri, May 21, 2021	9.60	9.62	9.58	9.59
4314	NYSE	JFR	Thu, May 20, 2021	9.60	9.62	9.57	9.60
4313	NYSE	JFR	Wed, May 19, 2021	9.59	9.60	9.56	9.57
4312	NYSE	JFR	Tue, May 18, 2021	9.58	9.61	9.57	9.59
4311	NYSE	JFR	Mon, May 17, 2021	9.63	9.63	9.56	9.59
4310	NYSE	JFR	Fri, May 14, 2021	9.63	9.64	9.60	9.61
4309	NYSE	JFR	Thu, May 13, 2021	9.65	9.67	9.60	9.62
4308	NYSE	JFR	Wed, May 12, 2021	9.76	9.78	9.68	9.65
4307	NYSE	JFR	Tue, May 11, 2021	9.78	9.81	9.71	9.74
4306	NYSE	JFR	Mon, May 10, 2021	9.84	9.84	9.78	9.78
4305	NYSE	JFR	Fri, May 7, 2021	9.80	9.84	9.79	9.81
4304	NYSE	JFR	Thu, May 6, 2021	9.86	9.86	9.71	9.82
4303	NYSE	JFR	Wed, May 5, 2021	9.71	9.83	9.70	9.79
4302	NYSE	JFR	Tue, May 4, 2021	9.67	9.71	9.63	9.70
4301	NYSE	JFR	Mon, May 3, 2021	9.64	9.68	9.62	9.67
4300	NYSE	JFR	Fri, Apr 30, 2021	9.53	9.61	9.53	9.60
4299	NYSE	JFR	Thu, Apr 29, 2021	9.55	9.60	9.51	9.54
4298	NYSE	JFR	Wed, Apr 28, 2021	9.61	9.76	9.52	9.55
4297	NYSE	JFR	Tue, Apr 27, 2021	9.64	9.93	9.54	9.55
4296	NYSE	JFR	Mon, Apr 26, 2021	9.58	9.59	9.54	9.55
4295	NYSE	JFR	Fri, Apr 23, 2021	9.56	9.59	9.56	9.58
4294	NYSE	JFR	Thu, Apr 22, 2021	9.61	9.66	9.54	9.55
4293	NYSE	JFR	Wed, Apr 21, 2021	9.59	9.59	9.54	9.56
4292	NYSE	JFR	Tue, Apr 20, 2021	9.65	9.65	9.55	9.57
4291	NYSE	JFR	Mon, Apr 19, 2021	9.65	9.65	9.61	9.63
4290	NYSE	JFR	Fri, Apr 16, 2021	9.65	9.65	9.58	9.64
4289	NYSE	JFR	Thu, Apr 15, 2021	9.65	9.65	9.62	9.64
4288	NYSE	JFR	Wed, Apr 14, 2021	9.67	9.67	9.61	9.62
4287	NYSE	JFR	Tue, Apr 13, 2021	9.72	9.72	9.66	9.64
4286	NYSE	JFR	Mon, Apr 12, 2021	9.77	9.78	9.66	9.69
4285	NYSE	JFR	Fri, Apr 9, 2021	9.76	9.78	9.70	9.73
4284	NYSE	JFR	Thu, Apr 8, 2021	9.78	9.82	9.72	9.73
4283	NYSE	JFR	Wed, Apr 7, 2021	9.74	9.76	9.73	9.75
4282	NYSE	JFR	Tue, Apr 6, 2021	9.73	9.76	9.69	9.74
4281	NYSE	JFR	Mon, Apr 5, 2021	9.74	9.76	9.69	9.72
4280	NYSE	JFR	Thu, Apr 1, 2021	9.69	9.79	9.66	9.72
4279	NYSE	JFR	Wed, Mar 31, 2021	9.65	9.68	9.63	9.66
4278	NYSE	JFR	Tue, Mar 30, 2021	9.62	9.66	9.60	9.64
4277	NYSE	JFR	Mon, Mar 29, 2021	9.62	9.65	9.58	9.60
4276	NYSE	JFR	Fri, Mar 26, 2021	9.59	9.63	9.57	9.63
4275	NYSE	JFR	Thu, Mar 25, 2021	9.59	9.63	9.50	9.59
4274	NYSE	JFR	Wed, Mar 24, 2021	9.62	9.64	9.58	9.61
4273	NYSE	JFR	Tue, Mar 23, 2021	9.61	9.65	9.56	9.57
4272	NYSE	JFR	Mon, Mar 22, 2021	9.62	9.63	9.57	9.60
4271	NYSE	JFR	Fri, Mar 19, 2021	9.64	9.64	9.58	9.60
4270	NYSE	JFR	Thu, Mar 18, 2021	9.64	9.67	9.58	9.62
4269	NYSE	JFR	Wed, Mar 17, 2021	9.65	9.66	9.59	9.64
4268	NYSE	JFR	Tue, Mar 16, 2021	9.64	9.70	9.58	9.60
4267	NYSE	JFR	Mon, Mar 15, 2021	9.50	9.61	9.47	9.61
4266	NYSE	JFR	Fri, Mar 12, 2021	9.56	9.56	9.36	9.45
4265	NYSE	JFR	Thu, Mar 11, 2021	9.74	9.74	9.56	9.53
4264	NYSE	JFR	Wed, Mar 10, 2021	9.65	9.70	9.57	9.70
4263	NYSE	JFR	Tue, Mar 9, 2021	9.55	9.64	9.53	9.61
4262	NYSE	JFR	Mon, Mar 8, 2021	9.48	9.58	9.44	9.51
4261	NYSE	JFR	Fri, Mar 5, 2021	9.36	9.54	9.35	9.52
4260	NYSE	JFR	Thu, Mar 4, 2021	9.50	9.55	9.27	9.37
4259	NYSE	JFR	Wed, Mar 3, 2021	9.47	9.54	9.45	9.50
4258	NYSE	JFR	Tue, Mar 2, 2021	9.43	9.50	9.42	9.48
4257	NYSE	JFR	Mon, Mar 1, 2021	9.41	9.48	9.38	9.42
4256	NYSE	JFR	Fri, Feb 26, 2021	9.28	9.43	9.28	9.34
4255	NYSE	JFR	Thu, Feb 25, 2021	9.33	9.39	9.23	9.25
4254	NYSE	JFR	Wed, Feb 24, 2021	9.31	9.37	9.29	9.33
4253	NYSE	JFR	Tue, Feb 23, 2021	9.35	9.37	9.25	9.28
4252	NYSE	JFR	Mon, Feb 22, 2021	9.27	9.42	9.27	9.34
4251	NYSE	JFR	Fri, Feb 19, 2021	9.24	9.31	9.22	9.27
4250	NYSE	JFR	Thu, Feb 18, 2021	9.23	9.26	9.20	9.25
4249	NYSE	JFR	Wed, Feb 17, 2021	9.24	9.25	9.18	9.24
4248	NYSE	JFR	Tue, Feb 16, 2021	9.35	9.35	9.21	9.23
4247	NYSE	JFR	Fri, Feb 12, 2021	9.38	9.40	9.26	9.31
4246	NYSE	JFR	Thu, Feb 11, 2021	9.43	9.43	9.32	9.37
4245	NYSE	JFR	Wed, Feb 10, 2021	9.45	9.47	9.39	9.39
4244	NYSE	JFR	Tue, Feb 9, 2021	9.46	9.48	9.34	9.42
4243	NYSE	JFR	Mon, Feb 8, 2021	9.45	9.48	9.41	9.46
4242	NYSE	JFR	Fri, Feb 5, 2021	9.46	9.47	9.39	9.41
4241	NYSE	JFR	Thu, Feb 4, 2021	9.40	9.46	9.33	9.43
4240	NYSE	JFR	Wed, Feb 3, 2021	9.33	9.39	9.28	9.38
4239	NYSE	JFR	Tue, Feb 2, 2021	9.35	9.45	9.28	9.32
4238	NYSE	JFR	Mon, Feb 1, 2021	9.25	9.34	9.24	9.33
4237	NYSE	JFR	Fri, Jan 29, 2021	9.17	9.25	9.13	9.23
4236	NYSE	JFR	Thu, Jan 28, 2021	9.25	9.32	9.19	9.20
4235	NYSE	JFR	Wed, Jan 27, 2021	9.32	9.36	9.24	9.27
4234	NYSE	JFR	Tue, Jan 26, 2021	9.36	9.37	9.30	9.32
4233	NYSE	JFR	Mon, Jan 25, 2021	9.24	9.31	9.23	9.31
4232	NYSE	JFR	Fri, Jan 22, 2021	9.29	9.31	9.25	9.26
4231	NYSE	JFR	Thu, Jan 21, 2021	9.27	9.32	9.26	9.28
4230	NYSE	JFR	Wed, Jan 20, 2021	9.20	9.26	9.20	9.25
4229	NYSE	JFR	Tue, Jan 19, 2021	9.26	9.28	9.21	9.25
4228	NYSE	JFR	Fri, Jan 15, 2021	9.23	9.25	9.15	9.21
4227	NYSE	JFR	Thu, Jan 14, 2021	9.15	9.32	9.12	9.21
4226	NYSE	JFR	Wed, Jan 13, 2021	9.13	9.20	9.12	9.11
4225	NYSE	JFR	Tue, Jan 12, 2021	8.98	9.13	8.98	9.11
4224	NYSE	JFR	Mon, Jan 11, 2021	8.97	9.01	8.93	8.98
4223	NYSE	JFR	Fri, Jan 8, 2021	8.93	8.97	8.93	8.97
4222	NYSE	JFR	Thu, Jan 7, 2021	8.91	8.94	8.88	8.92
4221	NYSE	JFR	Wed, Jan 6, 2021	8.85	8.89	8.81	8.89
4220	NYSE	JFR	Tue, Jan 5, 2021	8.75	8.85	8.75	8.85
4219	NYSE	JFR	Mon, Jan 4, 2021	8.77	8.79	8.72	8.77
4218	NYSE	JFR	Thu, Dec 31, 2020	8.75	8.78	8.74	8.74
4217	NYSE	JFR	Wed, Dec 30, 2020	8.76	8.79	8.72	8.73
4216	NYSE	JFR	Tue, Dec 29, 2020	8.74	8.77	8.72	8.76
4215	NYSE	JFR	Mon, Dec 28, 2020	8.77	8.77	8.69	8.74
4214	NYSE	JFR	Thu, Dec 24, 2020	8.69	8.79	8.69	8.77
4213	NYSE	JFR	Wed, Dec 23, 2020	8.69	8.74	8.69	8.69
4212	NYSE	JFR	Tue, Dec 22, 2020	8.74	8.74	8.69	8.72
4211	NYSE	JFR	Mon, Dec 21, 2020	8.73	8.75	8.72	8.74
4210	NYSE	JFR	Fri, Dec 18, 2020	8.79	8.79	8.74	8.76
4209	NYSE	JFR	Thu, Dec 17, 2020	8.76	8.79	8.75	8.77
4208	NYSE	JFR	Wed, Dec 16, 2020	8.77	8.77	8.73	8.75
4207	NYSE	JFR	Tue, Dec 15, 2020	8.76	8.77	8.72	8.77
4206	NYSE	JFR	Mon, Dec 14, 2020	8.76	8.79	8.71	8.73
4205	NYSE	JFR	Fri, Dec 11, 2020	8.81	8.83	8.76	8.72
4204	NYSE	JFR	Thu, Dec 10, 2020	8.80	8.84	8.79	8.81
4203	NYSE	JFR	Wed, Dec 9, 2020	8.79	8.83	8.75	8.80
4202	NYSE	JFR	Tue, Dec 8, 2020	8.78	8.83	8.78	8.79
4201	NYSE	JFR	Mon, Dec 7, 2020	8.81	8.84	8.79	8.79
4200	NYSE	JFR	Fri, Dec 4, 2020	8.75	8.85	8.75	8.85
4199	NYSE	JFR	Thu, Dec 3, 2020	8.69	8.82	8.67	8.77
4198	NYSE	JFR	Wed, Dec 2, 2020	8.59	8.71	8.59	8.71
4197	NYSE	JFR	Tue, Dec 1, 2020	8.58	8.64	8.56	8.63
4196	NYSE	JFR	Mon, Nov 30, 2020	8.52	8.58	8.52	8.58
4195	NYSE	JFR	Fri, Nov 27, 2020	8.50	8.55	8.50	8.55
4194	NYSE	JFR	Wed, Nov 25, 2020	8.46	8.51	8.46	8.48
4193	NYSE	JFR	Tue, Nov 24, 2020	8.43	8.54	8.43	8.47
4192	NYSE	JFR	Mon, Nov 23, 2020	8.42	8.45	8.40	8.43
4191	NYSE	JFR	Fri, Nov 20, 2020	8.42	8.43	8.38	8.38
4190	NYSE	JFR	Thu, Nov 19, 2020	8.35	8.44	8.35	8.40
4189	NYSE	JFR	Wed, Nov 18, 2020	8.39	8.41	8.35	8.36
4188	NYSE	JFR	Tue, Nov 17, 2020	8.37	8.40	8.34	8.40
4187	NYSE	JFR	Mon, Nov 16, 2020	8.34	8.39	8.31	8.37
4186	NYSE	JFR	Fri, Nov 13, 2020	8.37	8.37	8.32	8.33
4185	NYSE	JFR	Thu, Nov 12, 2020	8.37	8.40	8.36	8.36
4184	NYSE	JFR	Wed, Nov 11, 2020	8.40	8.45	8.36	8.37
4183	NYSE	JFR	Tue, Nov 10, 2020	8.38	8.41	8.37	8.38
4182	NYSE	JFR	Mon, Nov 9, 2020	8.34	8.42	8.33	8.37
4181	NYSE	JFR	Fri, Nov 6, 2020	8.22	8.24	8.22	8.24
4180	NYSE	JFR	Thu, Nov 5, 2020	8.16	8.21	8.16	8.20
4179	NYSE	JFR	Wed, Nov 4, 2020	8.11	8.18	8.09	8.15
4178	NYSE	JFR	Tue, Nov 3, 2020	8.02	8.09	8.01	8.09
4177	NYSE	JFR	Mon, Nov 2, 2020	7.97	8.01	7.94	8.01
4176	NYSE	JFR	Fri, Oct 30, 2020	7.94	7.97	7.91	7.97
4175	NYSE	JFR	Thu, Oct 29, 2020	7.93	7.97	7.91	7.95
4174	NYSE	JFR	Wed, Oct 28, 2020	7.94	7.96	7.92	7.93
4173	NYSE	JFR	Tue, Oct 27, 2020	7.99	8.04	7.98	8.02
4172	NYSE	JFR	Mon, Oct 26, 2020	8.01	8.04	8.00	8.02
4171	NYSE	JFR	Fri, Oct 23, 2020	8.05	8.08	8.03	8.05
4170	NYSE	JFR	Thu, Oct 22, 2020	8.05	8.09	8.01	8.04
4169	NYSE	JFR	Wed, Oct 21, 2020	8.11	8.14	8.06	8.06
4168	NYSE	JFR	Tue, Oct 20, 2020	8.11	8.16	8.11	8.12
4167	NYSE	JFR	Mon, Oct 19, 2020	8.15	8.18	8.11	8.12
4166	NYSE	JFR	Fri, Oct 16, 2020	8.19	8.19	8.15	8.16
4165	NYSE	JFR	Thu, Oct 15, 2020	8.17	8.21	8.17	8.21
4164	NYSE	JFR	Wed, Oct 14, 2020	8.25	8.30	8.21	8.24
4163	NYSE	JFR	Tue, Oct 13, 2020	8.36	8.39	8.30	8.25
4162	NYSE	JFR	Mon, Oct 12, 2020	8.37	8.41	8.36	8.37
4161	NYSE	JFR	Fri, Oct 9, 2020	8.38	8.41	8.35	8.35
4160	NYSE	JFR	Thu, Oct 8, 2020	8.34	8.42	8.34	8.36
4159	NYSE	JFR	Wed, Oct 7, 2020	8.39	8.42	8.33	8.34
4158	NYSE	JFR	Tue, Oct 6, 2020	8.37	8.43	8.37	8.37
4157	NYSE	JFR	Mon, Oct 5, 2020	8.40	8.45	8.39	8.43
4156	NYSE	JFR	Fri, Oct 2, 2020	8.27	8.38	8.27	8.38
4155	NYSE	JFR	Thu, Oct 1, 2020	8.34	8.39	8.31	8.31
4154	NYSE	JFR	Wed, Sep 30, 2020	8.29	8.36	8.29	8.31
4153	NYSE	JFR	Tue, Sep 29, 2020	8.30	8.33	8.28	8.30
4152	NYSE	JFR	Mon, Sep 28, 2020	8.26	8.32	8.26	8.30
4151	NYSE	JFR	Fri, Sep 25, 2020	8.27	8.28	8.25	8.26
4150	NYSE	JFR	Thu, Sep 24, 2020	8.27	8.33	8.22	8.30
4149	NYSE	JFR	Wed, Sep 23, 2020	8.35	8.40	8.28	8.28
4148	NYSE	JFR	Tue, Sep 22, 2020	8.35	8.40	8.35	8.36
4147	NYSE	JFR	Mon, Sep 21, 2020	8.40	8.40	8.33	8.36
4146	NYSE	JFR	Fri, Sep 18, 2020	8.44	8.45	8.41	8.44
4145	NYSE	JFR	Thu, Sep 17, 2020	8.41	8.44	8.40	8.42
4144	NYSE	JFR	Wed, Sep 16, 2020	8.45	8.47	8.41	8.47
4143	NYSE	JFR	Tue, Sep 15, 2020	8.43	8.46	8.42	8.43
4142	NYSE	JFR	Mon, Sep 14, 2020	8.42	8.45	8.40	8.41
4141	NYSE	JFR	Fri, Sep 11, 2020	8.40	8.43	8.40	8.37
4140	NYSE	JFR	Thu, Sep 10, 2020	8.35	8.42	8.33	8.40
4139	NYSE	JFR	Wed, Sep 9, 2020	8.37	8.40	8.33	8.39
4138	NYSE	JFR	Tue, Sep 8, 2020	8.28	8.36	8.28	8.35
4137	NYSE	JFR	Fri, Sep 4, 2020	8.24	8.36	8.24	8.34
4136	NYSE	JFR	Thu, Sep 3, 2020	8.28	8.33	8.26	8.29
4135	NYSE	JFR	Wed, Sep 2, 2020	8.31	8.33	8.27	8.31
4134	NYSE	JFR	Tue, Sep 1, 2020	8.31	8.32	8.28	8.30
4133	NYSE	JFR	Mon, Aug 31, 2020	8.26	8.34	8.26	8.29
4132	NYSE	JFR	Fri, Aug 28, 2020	8.28	8.31	8.27	8.31
4131	NYSE	JFR	Thu, Aug 27, 2020	8.23	8.31	8.23	8.29
4130	NYSE	JFR	Wed, Aug 26, 2020	8.21	8.26	8.20	8.26
4129	NYSE	JFR	Tue, Aug 25, 2020	8.21	8.23	8.17	8.22
4128	NYSE	JFR	Mon, Aug 24, 2020	8.19	8.24	8.17	8.22
4127	NYSE	JFR	Fri, Aug 21, 2020	8.16	8.19	8.14	8.18
4126	NYSE	JFR	Thu, Aug 20, 2020	8.15	8.20	8.15	8.19
4125	NYSE	JFR	Wed, Aug 19, 2020	8.17	8.19	8.15	8.18
4124	NYSE	JFR	Tue, Aug 18, 2020	8.15	8.18	8.12	8.17
4123	NYSE	JFR	Mon, Aug 17, 2020	8.13	8.18	8.12	8.17
4122	NYSE	JFR	Fri, Aug 14, 2020	8.12	8.18	8.12	8.14
4121	NYSE	JFR	Thu, Aug 13, 2020	8.15	8.28	8.14	8.16
4120	NYSE	JFR	Wed, Aug 12, 2020	8.22	8.24	8.19	8.15
4119	NYSE	JFR	Tue, Aug 11, 2020	8.22	8.25	8.17	8.18
4118	NYSE	JFR	Mon, Aug 10, 2020	8.16	8.21	8.16	8.20
4117	NYSE	JFR	Fri, Aug 7, 2020	8.16	8.17	8.12	8.13
4116	NYSE	JFR	Thu, Aug 6, 2020	8.20	8.20	8.14	8.15
4115	NYSE	JFR	Wed, Aug 5, 2020	8.14	8.19	8.14	8.17
4114	NYSE	JFR	Tue, Aug 4, 2020	8.07	8.16	8.07	8.13
4113	NYSE	JFR	Mon, Aug 3, 2020	8.06	8.11	8.04	8.11
4112	NYSE	JFR	Fri, Jul 31, 2020	8.01	8.04	8.00	8.03
4111	NYSE	JFR	Thu, Jul 30, 2020	8.01	8.03	7.97	8.01
4110	NYSE	JFR	Wed, Jul 29, 2020	7.99	8.05	7.97	8.03
4109	NYSE	JFR	Tue, Jul 28, 2020	7.94	7.99	7.94	7.96
4108	NYSE	JFR	Mon, Jul 27, 2020	7.93	7.98	7.90	7.97
4107	NYSE	JFR	Fri, Jul 24, 2020	7.88	7.93	7.85	7.89
4106	NYSE	JFR	Thu, Jul 23, 2020	7.92	7.93	7.87	7.88
4105	NYSE	JFR	Wed, Jul 22, 2020	7.92	7.94	7.88	7.89
4104	NYSE	JFR	Tue, Jul 21, 2020	7.93	7.97	7.91	7.97
4103	NYSE	JFR	Mon, Jul 20, 2020	7.88	7.94	7.88	7.94
4102	NYSE	JFR	Fri, Jul 17, 2020	7.83	7.90	7.83	7.89
4101	NYSE	JFR	Thu, Jul 16, 2020	7.84	7.87	7.82	7.85
4100	NYSE	JFR	Wed, Jul 15, 2020	7.83	7.89	7.83	7.87
4099	NYSE	JFR	Tue, Jul 14, 2020	7.83	7.84	7.81	7.84
4098	NYSE	JFR	Mon, Jul 13, 2020	7.84	7.91	7.84	7.81
4097	NYSE	JFR	Fri, Jul 10, 2020	7.81	7.84	7.80	7.82
4096	NYSE	JFR	Thu, Jul 9, 2020	7.81	7.87	7.77	7.86
4095	NYSE	JFR	Wed, Jul 8, 2020	7.90	7.90	7.83	7.84
4094	NYSE	JFR	Tue, Jul 7, 2020	7.88	7.93	7.87	7.88
4093	NYSE	JFR	Mon, Jul 6, 2020	7.93	7.94	7.90	7.93
4092	NYSE	JFR	Thu, Jul 2, 2020	7.92	7.95	7.90	7.90
4091	NYSE	JFR	Wed, Jul 1, 2020	7.93	7.96	7.88	7.90
4090	NYSE	JFR	Tue, Jun 30, 2020	7.82	7.90	7.79	7.90
4089	NYSE	JFR	Mon, Jun 29, 2020	7.83	7.86	7.80	7.84
4088	NYSE	JFR	Fri, Jun 26, 2020	7.89	7.89	7.82	7.84
4087	NYSE	JFR	Thu, Jun 25, 2020	7.93	7.95	7.90	7.92
4086	NYSE	JFR	Wed, Jun 24, 2020	8.02	8.03	7.92	7.94
4085	NYSE	JFR	Tue, Jun 23, 2020	7.99	8.03	7.98	8.02
4084	NYSE	JFR	Mon, Jun 22, 2020	7.96	8.04	7.96	7.98
4083	NYSE	JFR	Fri, Jun 19, 2020	8.02	8.07	7.98	8.00
4082	NYSE	JFR	Thu, Jun 18, 2020	8.02	8.06	8.00	8.01
4081	NYSE	JFR	Wed, Jun 17, 2020	8.05	8.09	8.01	8.03
4080	NYSE	JFR	Tue, Jun 16, 2020	8.00	8.05	8.00	8.00
4079	NYSE	JFR	Mon, Jun 15, 2020	7.77	7.93	7.77	7.91
4078	NYSE	JFR	Fri, Jun 12, 2020	7.89	7.96	7.89	7.95
4077	NYSE	JFR	Thu, Jun 11, 2020	7.92	7.92	7.81	7.80
4076	NYSE	JFR	Wed, Jun 10, 2020	8.14	8.15	8.07	8.08
4075	NYSE	JFR	Tue, Jun 9, 2020	8.13	8.13	8.00	8.10
4074	NYSE	JFR	Mon, Jun 8, 2020	8.06	8.15	8.06	8.13
4073	NYSE	JFR	Fri, Jun 5, 2020	8.19	8.19	8.04	8.05
4072	NYSE	JFR	Thu, Jun 4, 2020	8.04	8.07	7.97	7.98
4071	NYSE	JFR	Wed, Jun 3, 2020	8.01	8.08	8.01	8.05
4070	NYSE	JFR	Tue, Jun 2, 2020	7.88	7.99	7.88	7.98
4069	NYSE	JFR	Mon, Jun 1, 2020	7.82	7.92	7.80	7.90
4068	NYSE	JFR	Fri, May 29, 2020	7.74	7.81	7.72	7.77
4067	NYSE	JFR	Thu, May 28, 2020	7.69	7.81	7.66	7.79
4066	NYSE	JFR	Wed, May 27, 2020	7.61	7.73	7.61	7.69
4065	NYSE	JFR	Tue, May 26, 2020	7.64	7.67	7.60	7.61
4064	NYSE	JFR	Fri, May 22, 2020	7.59	7.61	7.55	7.57
4063	NYSE	JFR	Thu, May 21, 2020	7.52	7.59	7.52	7.55
4062	NYSE	JFR	Wed, May 20, 2020	7.46	7.56	7.45	7.54
4061	NYSE	JFR	Tue, May 19, 2020	7.48	7.49	7.44	7.46
4060	NYSE	JFR	Mon, May 18, 2020	7.45	7.48	7.44	7.46
4059	NYSE	JFR	Fri, May 15, 2020	7.32	7.39	7.31	7.35
4058	NYSE	JFR	Thu, May 14, 2020	7.36	7.41	7.33	7.35
4057	NYSE	JFR	Wed, May 13, 2020	7.60	7.62	7.45	7.41
4056	NYSE	JFR	Tue, May 12, 2020	7.61	7.66	7.55	7.64
4055	NYSE	JFR	Mon, May 11, 2020	7.58	7.67	7.58	7.62
4054	NYSE	JFR	Fri, May 8, 2020	7.56	7.62	7.52	7.60
4053	NYSE	JFR	Thu, May 7, 2020	7.48	7.56	7.47	7.48
4052	NYSE	JFR	Wed, May 6, 2020	7.47	7.53	7.45	7.47
4051	NYSE	JFR	Tue, May 5, 2020	7.41	7.50	7.41	7.43
4050	NYSE	JFR	Mon, May 4, 2020	7.40	7.44	7.37	7.38
4049	NYSE	JFR	Fri, May 1, 2020	7.53	7.54	7.32	7.44
4048	NYSE	JFR	Thu, Apr 30, 2020	7.62	7.62	7.51	7.57
4047	NYSE	JFR	Wed, Apr 29, 2020	7.61	7.71	7.59	7.65
4046	NYSE	JFR	Tue, Apr 28, 2020	7.57	7.61	7.53	7.56
4045	NYSE	JFR	Mon, Apr 27, 2020	7.65	7.65	7.55	7.57
4044	NYSE	JFR	Fri, Apr 24, 2020	7.60	7.70	7.57	7.65
4043	NYSE	JFR	Thu, Apr 23, 2020	7.65	7.74	7.59	7.66
4042	NYSE	JFR	Wed, Apr 22, 2020	7.70	7.70	7.57	7.63
4041	NYSE	JFR	Tue, Apr 21, 2020	7.53	7.66	7.41	7.61
4040	NYSE	JFR	Mon, Apr 20, 2020	7.75	7.82	7.61	7.61
4039	NYSE	JFR	Fri, Apr 17, 2020	7.84	7.90	7.66	7.77
4038	NYSE	JFR	Thu, Apr 16, 2020	7.79	7.79	7.60	7.66
4037	NYSE	JFR	Wed, Apr 15, 2020	8.05	8.06	7.63	7.86
4036	NYSE	JFR	Tue, Apr 14, 2020	7.83	8.19	7.83	8.15
4035	NYSE	JFR	Mon, Apr 13, 2020	7.87	8.00	7.61	7.72
4034	NYSE	JFR	Thu, Apr 9, 2020	8.02	8.36	7.88	8.00
4033	NYSE	JFR	Wed, Apr 8, 2020	7.57	7.89	7.55	7.73
4032	NYSE	JFR	Tue, Apr 7, 2020	7.38	7.57	7.38	7.52
4031	NYSE	JFR	Mon, Apr 6, 2020	7.26	7.34	7.17	7.30
4030	NYSE	JFR	Fri, Apr 3, 2020	7.18	7.22	7.01	7.17
4029	NYSE	JFR	Thu, Apr 2, 2020	7.05	7.26	7.05	7.26
4028	NYSE	JFR	Wed, Apr 1, 2020	7.35	7.40	7.10	7.18
4027	NYSE	JFR	Tue, Mar 31, 2020	7.23	7.66	7.13	7.55
4026	NYSE	JFR	Mon, Mar 30, 2020	7.11	7.22	7.01	7.17
4025	NYSE	JFR	Fri, Mar 27, 2020	6.56	7.31	6.56	7.17
4024	NYSE	JFR	Thu, Mar 26, 2020	6.85	7.10	6.77	6.90
4023	NYSE	JFR	Wed, Mar 25, 2020	6.00	6.72	5.91	6.62
4022	NYSE	JFR	Tue, Mar 24, 2020	5.69	6.12	5.69	5.94
4021	NYSE	JFR	Mon, Mar 23, 2020	5.91	6.10	5.47	5.50
4020	NYSE	JFR	Fri, Mar 20, 2020	5.77	6.44	5.77	6.07
4019	NYSE	JFR	Thu, Mar 19, 2020	5.21	5.66	4.73	5.60
4018	NYSE	JFR	Wed, Mar 18, 2020	6.76	6.80	5.29	5.34
4017	NYSE	JFR	Tue, Mar 17, 2020	7.10	7.19	6.91	7.19
4016	NYSE	JFR	Mon, Mar 16, 2020	7.34	7.37	6.90	7.08
4015	NYSE	JFR	Fri, Mar 13, 2020	7.78	7.92	7.73	7.84
4014	NYSE	JFR	Thu, Mar 12, 2020	7.83	7.98	7.34	7.58
4013	NYSE	JFR	Wed, Mar 11, 2020	8.65	8.68	8.27	8.24
4012	NYSE	JFR	Tue, Mar 10, 2020	8.95	8.95	8.56	8.75
4011	NYSE	JFR	Mon, Mar 9, 2020	9.08	9.08	8.64	8.77
4010	NYSE	JFR	Fri, Mar 6, 2020	9.47	9.47	9.30	9.45
4009	NYSE	JFR	Thu, Mar 5, 2020	9.77	9.77	9.54	9.60
4008	NYSE	JFR	Wed, Mar 4, 2020	9.71	9.97	9.64	9.85
4007	NYSE	JFR	Tue, Mar 3, 2020	9.54	9.81	9.54	9.66
4006	NYSE	JFR	Mon, Mar 2, 2020	9.33	9.61	9.28	9.50
4005	NYSE	JFR	Fri, Feb 28, 2020	9.45	9.50	9.31	9.32
4004	NYSE	JFR	Thu, Feb 27, 2020	9.84	9.85	9.44	9.67
4003	NYSE	JFR	Wed, Feb 26, 2020	9.95	10.03	9.91	9.91
4002	NYSE	JFR	Tue, Feb 25, 2020	10.11	10.15	9.94	9.99
4001	NYSE	JFR	Mon, Feb 24, 2020	10.19	10.20	10.08	10.10
4000	NYSE	JFR	Fri, Feb 21, 2020	10.21	10.25	10.21	10.24
3999	NYSE	JFR	Thu, Feb 20, 2020	10.23	10.25	10.22	10.25
3998	NYSE	JFR	Wed, Feb 19, 2020	10.25	10.25	10.22	10.24
3997	NYSE	JFR	Tue, Feb 18, 2020	10.23	10.27	10.22	10.24
3996	NYSE	JFR	Fri, Feb 14, 2020	10.22	10.24	10.19	10.22
3995	NYSE	JFR	Thu, Feb 13, 2020	10.30	10.30	10.22	10.22
3994	NYSE	JFR	Wed, Feb 12, 2020	10.35	10.35	10.31	10.27
3993	NYSE	JFR	Tue, Feb 11, 2020	10.33	10.37	10.30	10.35
3992	NYSE	JFR	Mon, Feb 10, 2020	10.30	10.37	10.29	10.31
3991	NYSE	JFR	Fri, Feb 7, 2020	10.25	10.30	10.24	10.30
3990	NYSE	JFR	Thu, Feb 6, 2020	10.22	10.25	10.19	10.25
3989	NYSE	JFR	Wed, Feb 5, 2020	10.24	10.26	10.20	10.21
3988	NYSE	JFR	Tue, Feb 4, 2020	10.26	10.30	10.21	10.21
3987	NYSE	JFR	Mon, Feb 3, 2020	10.26	10.30	10.21	10.23
3986	NYSE	JFR	Fri, Jan 31, 2020	10.30	10.30	10.20	10.20
3985	NYSE	JFR	Thu, Jan 30, 2020	10.30	10.33	10.25	10.27
3984	NYSE	JFR	Wed, Jan 29, 2020	10.31	10.33	10.29	10.33
3983	NYSE	JFR	Tue, Jan 28, 2020	10.25	10.30	10.24	10.28
3982	NYSE	JFR	Mon, Jan 27, 2020	10.28	10.32	10.23	10.24
3981	NYSE	JFR	Fri, Jan 24, 2020	10.34	10.36	10.31	10.35
3980	NYSE	JFR	Thu, Jan 23, 2020	10.32	10.35	10.30	10.33
3979	NYSE	JFR	Wed, Jan 22, 2020	10.18	10.32	10.18	10.32
3978	NYSE	JFR	Tue, Jan 21, 2020	10.19	10.23	10.18	10.21
3977	NYSE	JFR	Fri, Jan 17, 2020	10.20	10.23	10.18	10.21
3976	NYSE	JFR	Thu, Jan 16, 2020	10.17	10.20	10.16	10.19
3975	NYSE	JFR	Wed, Jan 15, 2020	10.15	10.21	10.15	10.17
3974	NYSE	JFR	Tue, Jan 14, 2020	10.15	10.18	10.12	10.17
3973	NYSE	JFR	Mon, Jan 13, 2020	10.16	10.23	10.15	10.15
3972	NYSE	JFR	Fri, Jan 10, 2020	10.17	10.22	10.15	10.16
3971	NYSE	JFR	Thu, Jan 9, 2020	10.17	10.19	10.13	10.15
3970	NYSE	JFR	Wed, Jan 8, 2020	10.13	10.17	10.10	10.17
3969	NYSE	JFR	Tue, Jan 7, 2020	10.13	10.15	10.07	10.15
3968	NYSE	JFR	Mon, Jan 6, 2020	10.08	10.14	10.07	10.14
3967	NYSE	JFR	Fri, Jan 3, 2020	10.15	10.17	10.11	10.14
3966	NYSE	JFR	Thu, Jan 2, 2020	10.25	10.27	10.13	10.19
3965	NYSE	JFR	Tue, Dec 31, 2019	10.10	10.25	10.08	10.24
3964	NYSE	JFR	Mon, Dec 30, 2019	10.09	10.11	10.06	10.10
3963	NYSE	JFR	Fri, Dec 27, 2019	9.98	10.11	9.97	10.07
3962	NYSE	JFR	Thu, Dec 26, 2019	9.95	9.97	9.93	9.95
3961	NYSE	JFR	Tue, Dec 24, 2019	9.92	9.96	9.91	9.91
3960	NYSE	JFR	Mon, Dec 23, 2019	9.92	9.94	9.90	9.92
3959	NYSE	JFR	Fri, Dec 20, 2019	9.89	9.95	9.87	9.90
3958	NYSE	JFR	Thu, Dec 19, 2019	9.88	9.92	9.86	9.89
3957	NYSE	JFR	Wed, Dec 18, 2019	9.85	9.87	9.84	9.86
3956	NYSE	JFR	Tue, Dec 17, 2019	9.81	9.87	9.80	9.83
3955	NYSE	JFR	Mon, Dec 16, 2019	9.71	9.81	9.71	9.81
3954	NYSE	JFR	Fri, Dec 13, 2019	9.71	9.75	9.69	9.71
3953	NYSE	JFR	Thu, Dec 12, 2019	9.76	9.76	9.69	9.76
3952	NYSE	JFR	Wed, Dec 11, 2019	9.77	9.81	9.75	9.74
3951	NYSE	JFR	Tue, Dec 10, 2019	9.71	9.77	9.68	9.75
3950	NYSE	JFR	Mon, Dec 9, 2019	9.68	9.71	9.68	9.71
3949	NYSE	JFR	Fri, Dec 6, 2019	9.69	9.73	9.68	9.70
3948	NYSE	JFR	Thu, Dec 5, 2019	9.63	9.68	9.63	9.67
3947	NYSE	JFR	Wed, Dec 4, 2019	9.52	9.64	9.52	9.62
3946	NYSE	JFR	Tue, Dec 3, 2019	9.52	9.55	9.49	9.54
3945	NYSE	JFR	Mon, Dec 2, 2019	9.51	9.56	9.50	9.56
3944	NYSE	JFR	Fri, Nov 29, 2019	9.52	9.54	9.52	9.52
3943	NYSE	JFR	Wed, Nov 27, 2019	9.52	9.54	9.50	9.52
3942	NYSE	JFR	Tue, Nov 26, 2019	9.47	9.51	9.46	9.51
3941	NYSE	JFR	Mon, Nov 25, 2019	9.52	9.53	9.47	9.47
3940	NYSE	JFR	Fri, Nov 22, 2019	9.45	9.52	9.45	9.51
3939	NYSE	JFR	Thu, Nov 21, 2019	9.50	9.50	9.41	9.44
3938	NYSE	JFR	Wed, Nov 20, 2019	9.54	9.54	9.48	9.48
3937	NYSE	JFR	Tue, Nov 19, 2019	9.53	9.56	9.51	9.52
3936	NYSE	JFR	Mon, Nov 18, 2019	9.58	9.59	9.53	9.53
3935	NYSE	JFR	Fri, Nov 15, 2019	9.57	9.58	9.55	9.58
3934	NYSE	JFR	Thu, Nov 14, 2019	9.58	9.59	9.54	9.55
3933	NYSE	JFR	Wed, Nov 13, 2019	9.55	9.62	9.55	9.56
3932	NYSE	JFR	Tue, Nov 12, 2019	9.54	9.56	9.53	9.54
3931	NYSE	JFR	Mon, Nov 11, 2019	9.51	9.55	9.51	9.54
3930	NYSE	JFR	Fri, Nov 8, 2019	9.47	9.52	9.45	9.49
3929	NYSE	JFR	Thu, Nov 7, 2019	9.45	9.47	9.42	9.44
3928	NYSE	JFR	Wed, Nov 6, 2019	9.43	9.49	9.42	9.45
3927	NYSE	JFR	Tue, Nov 5, 2019	9.46	9.47	9.42	9.42
3926	NYSE	JFR	Mon, Nov 4, 2019	9.43	9.46	9.40	9.44
3925	NYSE	JFR	Fri, Nov 1, 2019	9.47	9.48	9.41	9.43
3924	NYSE	JFR	Thu, Oct 31, 2019	9.46	9.49	9.43	9.43
3923	NYSE	JFR	Wed, Oct 30, 2019	9.46	9.52	9.45	9.46
3922	NYSE	JFR	Tue, Oct 29, 2019	9.51	9.54	9.47	9.47
3921	NYSE	JFR	Mon, Oct 28, 2019	9.54	9.57	9.52	9.52
3920	NYSE	JFR	Fri, Oct 25, 2019	9.50	9.57	9.50	9.54
3919	NYSE	JFR	Thu, Oct 24, 2019	9.51	9.53	9.49	9.51
3918	NYSE	JFR	Wed, Oct 23, 2019	9.51	9.52	9.50	9.51
3917	NYSE	JFR	Tue, Oct 22, 2019	9.50	9.52	9.49	9.50
3916	NYSE	JFR	Mon, Oct 21, 2019	9.48	9.51	9.47	9.49
3915	NYSE	JFR	Fri, Oct 18, 2019	9.43	9.47	9.42	9.47
3914	NYSE	JFR	Thu, Oct 17, 2019	9.42	9.45	9.41	9.43
3913	NYSE	JFR	Wed, Oct 16, 2019	9.41	9.44	9.40	9.42
3912	NYSE	JFR	Tue, Oct 15, 2019	9.46	9.47	9.41	9.41
3911	NYSE	JFR	Mon, Oct 14, 2019	9.38	9.44	9.38	9.44
3910	NYSE	JFR	Fri, Oct 11, 2019	9.41	9.45	9.37	9.39
3909	NYSE	JFR	Thu, Oct 10, 2019	9.51	9.53	9.46	9.40
3908	NYSE	JFR	Wed, Oct 9, 2019	9.56	9.57	9.51	9.51
3907	NYSE	JFR	Tue, Oct 8, 2019	9.55	9.57	9.53	9.55
3906	NYSE	JFR	Mon, Oct 7, 2019	9.58	9.61	9.54	9.59
3905	NYSE	JFR	Fri, Oct 4, 2019	9.63	9.66	9.60	9.61
3904	NYSE	JFR	Thu, Oct 3, 2019	9.69	9.69	9.62	9.67
3903	NYSE	JFR	Wed, Oct 2, 2019	9.69	9.70	9.64	9.70
3902	NYSE	JFR	Tue, Oct 1, 2019	9.75	9.75	9.69	9.71
3901	NYSE	JFR	Mon, Sep 30, 2019	9.71	9.74	9.68	9.72
3900	NYSE	JFR	Fri, Sep 27, 2019	9.73	9.75	9.70	9.70
3899	NYSE	JFR	Thu, Sep 26, 2019	9.76	9.78	9.73	9.73
3898	NYSE	JFR	Wed, Sep 25, 2019	9.77	9.78	9.73	9.76
3897	NYSE	JFR	Tue, Sep 24, 2019	9.74	9.78	9.72	9.76
3896	NYSE	JFR	Mon, Sep 23, 2019	9.68	9.73	9.67	9.70
3895	NYSE	JFR	Fri, Sep 20, 2019	9.68	9.68	9.65	9.68
3894	NYSE	JFR	Thu, Sep 19, 2019	9.63	9.70	9.63	9.67
3893	NYSE	JFR	Wed, Sep 18, 2019	9.62	9.67	9.61	9.64
3892	NYSE	JFR	Tue, Sep 17, 2019	9.64	9.66	9.62	9.64
3891	NYSE	JFR	Mon, Sep 16, 2019	9.63	9.67	9.63	9.65
3890	NYSE	JFR	Fri, Sep 13, 2019	9.66	9.68	9.64	9.66
3889	NYSE	JFR	Thu, Sep 12, 2019	9.61	9.68	9.61	9.65
3888	NYSE	JFR	Wed, Sep 11, 2019	9.64	9.69	9.64	9.62
3887	NYSE	JFR	Tue, Sep 10, 2019	9.66	9.66	9.60	9.66
3886	NYSE	JFR	Mon, Sep 9, 2019	9.66	9.66	9.62	9.65
3885	NYSE	JFR	Fri, Sep 6, 2019	9.58	9.67	9.58	9.67
3884	NYSE	JFR	Thu, Sep 5, 2019	9.56	9.62	9.55	9.59
3883	NYSE	JFR	Wed, Sep 4, 2019	9.57	9.59	9.52	9.56
3882	NYSE	JFR	Tue, Sep 3, 2019	9.58	9.58	9.54	9.56
3881	NYSE	JFR	Fri, Aug 30, 2019	9.52	9.59	9.51	9.56
3880	NYSE	JFR	Thu, Aug 29, 2019	9.48	9.53	9.48	9.52
3879	NYSE	JFR	Wed, Aug 28, 2019	9.46	9.54	9.46	9.48
3878	NYSE	JFR	Tue, Aug 27, 2019	9.55	9.55	9.48	9.48
3877	NYSE	JFR	Mon, Aug 26, 2019	9.57	9.60	9.51	9.51
3876	NYSE	JFR	Fri, Aug 23, 2019	9.60	9.65	9.56	9.56
3875	NYSE	JFR	Thu, Aug 22, 2019	9.63	9.65	9.59	9.59
3874	NYSE	JFR	Wed, Aug 21, 2019	9.59	9.65	9.58	9.62
3873	NYSE	JFR	Tue, Aug 20, 2019	9.55	9.58	9.55	9.57
3872	NYSE	JFR	Mon, Aug 19, 2019	9.55	9.58	9.54	9.55
3871	NYSE	JFR	Fri, Aug 16, 2019	9.56	9.56	9.52	9.53
3870	NYSE	JFR	Thu, Aug 15, 2019	9.58	9.58	9.52	9.55
3869	NYSE	JFR	Wed, Aug 14, 2019	9.65	9.66	9.55	9.58
3868	NYSE	JFR	Tue, Aug 13, 2019	9.72	9.75	9.71	9.66
3867	NYSE	JFR	Mon, Aug 12, 2019	9.71	9.74	9.71	9.72
3866	NYSE	JFR	Fri, Aug 9, 2019	9.73	9.77	9.72	9.72
3865	NYSE	JFR	Thu, Aug 8, 2019	9.76	9.77	9.73	9.75
3864	NYSE	JFR	Wed, Aug 7, 2019	9.76	9.78	9.73	9.76
3863	NYSE	JFR	Tue, Aug 6, 2019	9.68	9.81	9.68	9.77
3862	NYSE	JFR	Mon, Aug 5, 2019	9.77	9.77	9.63	9.71
3861	NYSE	JFR	Fri, Aug 2, 2019	9.79	9.80	9.77	9.78
3860	NYSE	JFR	Thu, Aug 1, 2019	9.82	9.83	9.77	9.79
3859	NYSE	JFR	Wed, Jul 31, 2019	9.74	9.80	9.74	9.76
3858	NYSE	JFR	Tue, Jul 30, 2019	9.73	9.77	9.72	9.74
3857	NYSE	JFR	Mon, Jul 29, 2019	9.70	9.75	9.69	9.72
3856	NYSE	JFR	Fri, Jul 26, 2019	9.67	9.74	9.67	9.71
3855	NYSE	JFR	Thu, Jul 25, 2019	9.74	9.78	9.73	9.73
3854	NYSE	JFR	Wed, Jul 24, 2019	9.74	9.83	9.74	9.76
3853	NYSE	JFR	Tue, Jul 23, 2019	9.71	9.76	9.71	9.74
3852	NYSE	JFR	Mon, Jul 22, 2019	9.75	9.75	9.71	9.71
3851	NYSE	JFR	Fri, Jul 19, 2019	9.73	9.80	9.73	9.74
3850	NYSE	JFR	Thu, Jul 18, 2019	9.74	9.75	9.72	9.73
3849	NYSE	JFR	Wed, Jul 17, 2019	9.78	9.79	9.74	9.74
3848	NYSE	JFR	Tue, Jul 16, 2019	9.78	9.78	9.75	9.77
3847	NYSE	JFR	Mon, Jul 15, 2019	9.80	9.82	9.78	9.79
3846	NYSE	JFR	Fri, Jul 12, 2019	9.79	9.82	9.76	9.79
3845	NYSE	JFR	Thu, Jul 11, 2019	9.89	9.89	9.84	9.79
3844	NYSE	JFR	Wed, Jul 10, 2019	9.80	9.86	9.78	9.84
3843	NYSE	JFR	Tue, Jul 9, 2019	9.74	9.81	9.73	9.77
3842	NYSE	JFR	Mon, Jul 8, 2019	9.80	9.80	9.75	9.78
3841	NYSE	JFR	Fri, Jul 5, 2019	9.73	9.81	9.72	9.79
3840	NYSE	JFR	Wed, Jul 3, 2019	9.78	9.80	9.73	9.73
3839	NYSE	JFR	Tue, Jul 2, 2019	9.87	9.87	9.76	9.79
3838	NYSE	JFR	Mon, Jul 1, 2019	9.85	9.90	9.82	9.84
3837	NYSE	JFR	Fri, Jun 28, 2019	9.80	9.85	9.77	9.85
3836	NYSE	JFR	Thu, Jun 27, 2019	9.80	9.81	9.77	9.80
3835	NYSE	JFR	Wed, Jun 26, 2019	9.82	9.82	9.77	9.79
3834	NYSE	JFR	Tue, Jun 25, 2019	9.79	9.87	9.76	9.81
3833	NYSE	JFR	Mon, Jun 24, 2019	9.75	9.79	9.75	9.77
3832	NYSE	JFR	Fri, Jun 21, 2019	9.71	9.75	9.71	9.74
3831	NYSE	JFR	Thu, Jun 20, 2019	9.82	9.83	9.74	9.75
3830	NYSE	JFR	Wed, Jun 19, 2019	9.78	9.80	9.75	9.79
3829	NYSE	JFR	Tue, Jun 18, 2019	9.81	9.82	9.79	9.80
3828	NYSE	JFR	Mon, Jun 17, 2019	9.83	9.83	9.78	9.81
3827	NYSE	JFR	Fri, Jun 14, 2019	9.86	9.86	9.80	9.82
3826	NYSE	JFR	Thu, Jun 13, 2019	9.87	9.87	9.83	9.84
3825	NYSE	JFR	Wed, Jun 12, 2019	9.89	9.91	9.85	9.82
3824	NYSE	JFR	Tue, Jun 11, 2019	9.84	9.87	9.81	9.86
3823	NYSE	JFR	Mon, Jun 10, 2019	9.84	9.84	9.79	9.81
3822	NYSE	JFR	Fri, Jun 7, 2019	9.76	9.79	9.76	9.78
3821	NYSE	JFR	Thu, Jun 6, 2019	9.80	9.80	9.74	9.76
3820	NYSE	JFR	Wed, Jun 5, 2019	9.77	9.77	9.73	9.74
3819	NYSE	JFR	Tue, Jun 4, 2019	9.73	9.73	9.65	9.72
3818	NYSE	JFR	Mon, Jun 3, 2019	9.71	9.71	9.64	9.64
3817	NYSE	JFR	Fri, May 31, 2019	9.81	9.85	9.67	9.67
3816	NYSE	JFR	Thu, May 30, 2019	9.86	9.89	9.79	9.85
3815	NYSE	JFR	Wed, May 29, 2019	9.90	9.90	9.81	9.81
3814	NYSE	JFR	Tue, May 28, 2019	9.96	9.96	9.87	9.90
3813	NYSE	JFR	Fri, May 24, 2019	9.92	9.92	9.86	9.91
3812	NYSE	JFR	Thu, May 23, 2019	9.87	9.89	9.84	9.86
3811	NYSE	JFR	Wed, May 22, 2019	9.87	9.92	9.87	9.89
3810	NYSE	JFR	Tue, May 21, 2019	9.90	9.92	9.87	9.92
3809	NYSE	JFR	Mon, May 20, 2019	9.88	9.88	9.84	9.85
3808	NYSE	JFR	Fri, May 17, 2019	9.90	9.94	9.88	9.88
3807	NYSE	JFR	Thu, May 16, 2019	9.89	9.95	9.88	9.91
3806	NYSE	JFR	Wed, May 15, 2019	9.88	9.93	9.87	9.89
3805	NYSE	JFR	Tue, May 14, 2019	9.89	9.95	9.86	9.91
3804	NYSE	JFR	Mon, May 13, 2019	9.93	9.94	9.89	9.85
3803	NYSE	JFR	Fri, May 10, 2019	9.96	10.00	9.90	9.98
3802	NYSE	JFR	Thu, May 9, 2019	9.97	9.98	9.87	9.95
3801	NYSE	JFR	Wed, May 8, 2019	10.02	10.06	9.96	9.97
3800	NYSE	JFR	Tue, May 7, 2019	10.12	10.12	9.99	10.01
3799	NYSE	JFR	Mon, May 6, 2019	10.10	10.13	10.08	10.12
3798	NYSE	JFR	Fri, May 3, 2019	10.12	10.12	10.07	10.12
3797	NYSE	JFR	Thu, May 2, 2019	10.05	10.09	10.04	10.07
3796	NYSE	JFR	Wed, May 1, 2019	10.01	10.05	9.98	10.04
3795	NYSE	JFR	Tue, Apr 30, 2019	9.91	9.99	9.90	9.99
3794	NYSE	JFR	Mon, Apr 29, 2019	9.86	9.89	9.83	9.88
3793	NYSE	JFR	Fri, Apr 26, 2019	9.81	9.91	9.79	9.81
3792	NYSE	JFR	Thu, Apr 25, 2019	9.88	9.89	9.82	9.83
3791	NYSE	JFR	Wed, Apr 24, 2019	9.89	9.93	9.88	9.88
3790	NYSE	JFR	Tue, Apr 23, 2019	9.89	9.96	9.89	9.89
3789	NYSE	JFR	Mon, Apr 22, 2019	9.88	9.90	9.85	9.90
3788	NYSE	JFR	Thu, Apr 18, 2019	9.90	9.90	9.85	9.87
3787	NYSE	JFR	Wed, Apr 17, 2019	9.87	9.90	9.85	9.87
3786	NYSE	JFR	Tue, Apr 16, 2019	9.90	9.90	9.85	9.87
3785	NYSE	JFR	Mon, Apr 15, 2019	9.94	9.94	9.87	9.90
3784	NYSE	JFR	Fri, Apr 12, 2019	9.92	9.93	9.86	9.92
3783	NYSE	JFR	Thu, Apr 11, 2019	9.90	9.97	9.90	9.87
3782	NYSE	JFR	Wed, Apr 10, 2019	9.89	9.92	9.85	9.90
3781	NYSE	JFR	Tue, Apr 9, 2019	9.87	9.89	9.82	9.85
3780	NYSE	JFR	Mon, Apr 8, 2019	9.83	9.89	9.80	9.86
3779	NYSE	JFR	Fri, Apr 5, 2019	9.81	9.88	9.79	9.84
3778	NYSE	JFR	Thu, Apr 4, 2019	9.74	9.82	9.74	9.81
3777	NYSE	JFR	Wed, Apr 3, 2019	9.77	9.80	9.74	9.76
3776	NYSE	JFR	Tue, Apr 2, 2019	9.73	9.78	9.70	9.77
3775	NYSE	JFR	Mon, Apr 1, 2019	9.63	9.73	9.62	9.73
3774	NYSE	JFR	Fri, Mar 29, 2019	9.62	9.66	9.57	9.63
3773	NYSE	JFR	Thu, Mar 28, 2019	9.60	9.66	9.58	9.62
3772	NYSE	JFR	Wed, Mar 27, 2019	9.69	9.72	9.62	9.62
3771	NYSE	JFR	Tue, Mar 26, 2019	9.77	9.78	9.70	9.71
3770	NYSE	JFR	Mon, Mar 25, 2019	9.77	9.78	9.71	9.73
3769	NYSE	JFR	Fri, Mar 22, 2019	9.83	9.83	9.73	9.75
3768	NYSE	JFR	Thu, Mar 21, 2019	9.93	9.93	9.79	9.80
3767	NYSE	JFR	Wed, Mar 20, 2019	9.98	9.98	9.90	9.91
3766	NYSE	JFR	Tue, Mar 19, 2019	9.99	10.01	9.96	9.98
3765	NYSE	JFR	Mon, Mar 18, 2019	9.98	10.04	9.98	10.00
3764	NYSE	JFR	Fri, Mar 15, 2019	10.03	10.04	10.00	10.00
3763	NYSE	JFR	Thu, Mar 14, 2019	10.06	10.08	9.99	10.01
3762	NYSE	JFR	Wed, Mar 13, 2019	10.12	10.14	10.11	10.06
3761	NYSE	JFR	Tue, Mar 12, 2019	10.02	10.10	10.02	10.09
3760	NYSE	JFR	Mon, Mar 11, 2019	9.99	10.05	9.99	10.05
3759	NYSE	JFR	Fri, Mar 8, 2019	9.99	9.99	9.93	9.97
3758	NYSE	JFR	Thu, Mar 7, 2019	9.94	10.01	9.92	10.00
3757	NYSE	JFR	Wed, Mar 6, 2019	9.98	9.99	9.94	9.96
3756	NYSE	JFR	Tue, Mar 5, 2019	9.96	9.98	9.94	9.98
3755	NYSE	JFR	Mon, Mar 4, 2019	9.99	9.99	9.93	9.97
3754	NYSE	JFR	Fri, Mar 1, 2019	9.99	10.01	9.93	9.95
3753	NYSE	JFR	Thu, Feb 28, 2019	9.95	9.98	9.91	9.98
3752	NYSE	JFR	Wed, Feb 27, 2019	9.92	10.00	9.92	9.97
3751	NYSE	JFR	Tue, Feb 26, 2019	10.08	10.08	9.89	9.99
3750	NYSE	JFR	Mon, Feb 25, 2019	10.09	10.13	9.97	10.08
3749	NYSE	JFR	Fri, Feb 22, 2019	9.88	10.09	9.86	10.08
3748	NYSE	JFR	Thu, Feb 21, 2019	9.80	9.85	9.80	9.85
3747	NYSE	JFR	Wed, Feb 20, 2019	9.83	9.83	9.78	9.80
3746	NYSE	JFR	Tue, Feb 19, 2019	9.79	9.95	9.79	9.80
3745	NYSE	JFR	Fri, Feb 15, 2019	9.76	9.79	9.75	9.76
3744	NYSE	JFR	Thu, Feb 14, 2019	9.77	9.80	9.72	9.76
3743	NYSE	JFR	Wed, Feb 13, 2019	9.82	9.86	9.81	9.77
3742	NYSE	JFR	Tue, Feb 12, 2019	9.78	9.84	9.78	9.82
3741	NYSE	JFR	Mon, Feb 11, 2019	9.74	9.77	9.73	9.77
3740	NYSE	JFR	Fri, Feb 8, 2019	9.75	9.78	9.70	9.74
3739	NYSE	JFR	Thu, Feb 7, 2019	9.73	9.77	9.71	9.76
3738	NYSE	JFR	Wed, Feb 6, 2019	9.72	9.76	9.71	9.74
3737	NYSE	JFR	Tue, Feb 5, 2019	9.81	9.81	9.72	9.73
3736	NYSE	JFR	Mon, Feb 4, 2019	9.73	9.79	9.69	9.79
3735	NYSE	JFR	Fri, Feb 1, 2019	9.73	9.77	9.68	9.69
3734	NYSE	JFR	Thu, Jan 31, 2019	9.61	9.71	9.61	9.71
3733	NYSE	JFR	Wed, Jan 30, 2019	9.59	9.64	9.59	9.61
3732	NYSE	JFR	Tue, Jan 29, 2019	9.56	9.59	9.50	9.57
3731	NYSE	JFR	Mon, Jan 28, 2019	9.50	9.55	9.47	9.54
3730	NYSE	JFR	Fri, Jan 25, 2019	9.60	9.62	9.51	9.51
3729	NYSE	JFR	Thu, Jan 24, 2019	9.60	9.61	9.56	9.60
3728	NYSE	JFR	Wed, Jan 23, 2019	9.57	9.62	9.57	9.58
3727	NYSE	JFR	Tue, Jan 22, 2019	9.59	9.59	9.55	9.58
3726	NYSE	JFR	Fri, Jan 18, 2019	9.57	9.63	9.57	9.59
3725	NYSE	JFR	Thu, Jan 17, 2019	9.61	9.62	9.56	9.57
3724	NYSE	JFR	Wed, Jan 16, 2019	9.57	9.63	9.57	9.61
3723	NYSE	JFR	Tue, Jan 15, 2019	9.54	9.61	9.52	9.60
3722	NYSE	JFR	Mon, Jan 14, 2019	9.51	9.54	9.48	9.54
3721	NYSE	JFR	Fri, Jan 11, 2019	9.68	9.69	9.57	9.58
3720	NYSE	JFR	Thu, Jan 10, 2019	9.67	9.71	9.63	9.68
3719	NYSE	JFR	Wed, Jan 9, 2019	9.78	9.78	9.66	9.67
3718	NYSE	JFR	Tue, Jan 8, 2019	9.75	9.79	9.73	9.76
3717	NYSE	JFR	Mon, Jan 7, 2019	9.58	9.73	9.58	9.69
3716	NYSE	JFR	Fri, Jan 4, 2019	9.45	9.58	9.41	9.53
3715	NYSE	JFR	Thu, Jan 3, 2019	9.30	9.37	9.29	9.35
3714	NYSE	JFR	Wed, Jan 2, 2019	9.17	9.36	9.17	9.33
3713	NYSE	JFR	Mon, Dec 31, 2018	9.31	9.41	9.22	9.23
3712	NYSE	JFR	Fri, Dec 28, 2018	9.33	9.40	9.28	9.31
3711	NYSE	JFR	Thu, Dec 27, 2018	9.33	9.36	9.26	9.27
3710	NYSE	JFR	Wed, Dec 26, 2018	9.03	9.41	9.01	9.37
3709	NYSE	JFR	Mon, Dec 24, 2018	8.86	8.98	8.85	8.96
3708	NYSE	JFR	Fri, Dec 21, 2018	8.94	8.99	8.86	8.86
3707	NYSE	JFR	Thu, Dec 20, 2018	9.12	9.18	8.85	8.94
3706	NYSE	JFR	Wed, Dec 19, 2018	9.19	9.28	9.19	9.20
3705	NYSE	JFR	Tue, Dec 18, 2018	9.20	9.37	9.12	9.24
3704	NYSE	JFR	Mon, Dec 17, 2018	9.32	9.32	9.19	9.21
3703	NYSE	JFR	Fri, Dec 14, 2018	9.48	9.48	9.30	9.36
3702	NYSE	JFR	Thu, Dec 13, 2018	9.57	9.57	9.45	9.46
3701	NYSE	JFR	Wed, Dec 12, 2018	9.64	9.70	9.59	9.54
3700	NYSE	JFR	Tue, Dec 11, 2018	9.75	9.75	9.59	9.63
3699	NYSE	JFR	Mon, Dec 10, 2018	9.75	9.80	9.66	9.70
3698	NYSE	JFR	Fri, Dec 7, 2018	9.86	9.93	9.74	9.74
3697	NYSE	JFR	Thu, Dec 6, 2018	9.89	9.91	9.81	9.86
3696	NYSE	JFR	Tue, Dec 4, 2018	9.86	9.96	9.86	9.94
3695	NYSE	JFR	Mon, Dec 3, 2018	9.82	9.85	9.78	9.85
3694	NYSE	JFR	Fri, Nov 30, 2018	9.72	9.74	9.65	9.74
3693	NYSE	JFR	Thu, Nov 29, 2018	9.68	9.71	9.65	9.70
3692	NYSE	JFR	Wed, Nov 28, 2018	9.66	9.67	9.64	9.64
3691	NYSE	JFR	Tue, Nov 27, 2018	9.68	9.73	9.64	9.64
3690	NYSE	JFR	Mon, Nov 26, 2018	9.75	9.76	9.68	9.73
3689	NYSE	JFR	Fri, Nov 23, 2018	9.65	9.71	9.65	9.71
3688	NYSE	JFR	Wed, Nov 21, 2018	9.76	9.76	9.66	9.66
3687	NYSE	JFR	Tue, Nov 20, 2018	9.77	9.79	9.70	9.70
3686	NYSE	JFR	Mon, Nov 19, 2018	9.83	9.84	9.78	9.79
3685	NYSE	JFR	Fri, Nov 16, 2018	9.85	9.89	9.83	9.83
3684	NYSE	JFR	Thu, Nov 15, 2018	9.88	9.96	9.82	9.96
3683	NYSE	JFR	Wed, Nov 14, 2018	9.94	9.94	9.84	9.89
3682	NYSE	JFR	Tue, Nov 13, 2018	10.01	10.06	9.92	9.88
3681	NYSE	JFR	Mon, Nov 12, 2018	10.00	10.03	9.97	9.98
3680	NYSE	JFR	Fri, Nov 9, 2018	10.00	10.02	9.99	10.00
3679	NYSE	JFR	Thu, Nov 8, 2018	10.02	10.04	10.01	10.01
3678	NYSE	JFR	Wed, Nov 7, 2018	9.99	10.03	9.98	10.03
3677	NYSE	JFR	Tue, Nov 6, 2018	9.92	9.98	9.92	9.96
3676	NYSE	JFR	Mon, Nov 5, 2018	9.98	9.98	9.91	9.93
3675	NYSE	JFR	Fri, Nov 2, 2018	10.02	10.03	9.94	9.95
3674	NYSE	JFR	Thu, Nov 1, 2018	9.98	10.00	9.94	9.96
3673	NYSE	JFR	Wed, Oct 31, 2018	9.99	10.03	9.96	9.96
3672	NYSE	JFR	Tue, Oct 30, 2018	9.98	10.01	9.95	10.00
3671	NYSE	JFR	Mon, Oct 29, 2018	10.02	10.05	9.97	9.99
3670	NYSE	JFR	Fri, Oct 26, 2018	10.05	10.05	9.98	10.00
3669	NYSE	JFR	Thu, Oct 25, 2018	10.13	10.13	10.06	10.06
3668	NYSE	JFR	Wed, Oct 24, 2018	10.17	10.18	10.12	10.12
3667	NYSE	JFR	Tue, Oct 23, 2018	10.10	10.15	10.07	10.14
3666	NYSE	JFR	Mon, Oct 22, 2018	10.15	10.17	10.12	10.12
3665	NYSE	JFR	Fri, Oct 19, 2018	10.13	10.17	10.10	10.15
3664	NYSE	JFR	Thu, Oct 18, 2018	10.14	10.18	10.14	10.15
3663	NYSE	JFR	Wed, Oct 17, 2018	10.19	10.21	10.14	10.20
3662	NYSE	JFR	Tue, Oct 16, 2018	10.09	10.20	10.03	10.19
3661	NYSE	JFR	Mon, Oct 15, 2018	9.98	10.09	9.98	10.08
3660	NYSE	JFR	Fri, Oct 12, 2018	10.05	10.08	9.96	9.98
3659	NYSE	JFR	Thu, Oct 11, 2018	10.16	10.17	10.02	9.97
3658	NYSE	JFR	Wed, Oct 10, 2018	10.22	10.25	10.11	10.17
3657	NYSE	JFR	Tue, Oct 9, 2018	10.33	10.33	10.24	10.24
3656	NYSE	JFR	Mon, Oct 8, 2018	10.28	10.33	10.28	10.33
3655	NYSE	JFR	Fri, Oct 5, 2018	10.41	10.41	10.28	10.28
3654	NYSE	JFR	Thu, Oct 4, 2018	10.42	10.46	10.38	10.42
3653	NYSE	JFR	Wed, Oct 3, 2018	10.45	10.46	10.42	10.45
3652	NYSE	JFR	Tue, Oct 2, 2018	10.46	10.47	10.43	10.44
3651	NYSE	JFR	Mon, Oct 1, 2018	10.42	10.45	10.37	10.45
3650	NYSE	JFR	Fri, Sep 28, 2018	10.43	10.44	10.35	10.39
3649	NYSE	JFR	Thu, Sep 27, 2018	10.39	10.43	10.39	10.42
3648	NYSE	JFR	Wed, Sep 26, 2018	10.33	10.40	10.31	10.39
3647	NYSE	JFR	Tue, Sep 25, 2018	10.37	10.37	10.30	10.31
3646	NYSE	JFR	Mon, Sep 24, 2018	10.33	10.36	10.33	10.34
3645	NYSE	JFR	Fri, Sep 21, 2018	10.33	10.36	10.32	10.32
3644	NYSE	JFR	Thu, Sep 20, 2018	10.40	10.42	10.32	10.32
3643	NYSE	JFR	Wed, Sep 19, 2018	10.33	10.40	10.30	10.38
3642	NYSE	JFR	Tue, Sep 18, 2018	10.32	10.36	10.29	10.33
3641	NYSE	JFR	Mon, Sep 17, 2018	10.38	10.38	10.32	10.32
3640	NYSE	JFR	Fri, Sep 14, 2018	10.37	10.37	10.34	10.36
3639	NYSE	JFR	Thu, Sep 13, 2018	10.38	10.40	10.32	10.33
3638	NYSE	JFR	Wed, Sep 12, 2018	10.37	10.40	10.36	10.34
3637	NYSE	JFR	Tue, Sep 11, 2018	10.34	10.39	10.32	10.37
3636	NYSE	JFR	Mon, Sep 10, 2018	10.31	10.38	10.29	10.32
3635	NYSE	JFR	Fri, Sep 7, 2018	10.33	10.34	10.28	10.28
3634	NYSE	JFR	Thu, Sep 6, 2018	10.29	10.35	10.29	10.33
3633	NYSE	JFR	Wed, Sep 5, 2018	10.31	10.33	10.28	10.31
3632	NYSE	JFR	Tue, Sep 4, 2018	10.30	10.32	10.29	10.30
3631	NYSE	JFR	Fri, Aug 31, 2018	10.25	10.30	10.23	10.29
3630	NYSE	JFR	Thu, Aug 30, 2018	10.28	10.30	10.26	10.28
3629	NYSE	JFR	Wed, Aug 29, 2018	10.33	10.37	10.29	10.29
3628	NYSE	JFR	Tue, Aug 28, 2018	10.34	10.39	10.32	10.33
3627	NYSE	JFR	Mon, Aug 27, 2018	10.20	10.39	10.19	10.35
3626	NYSE	JFR	Fri, Aug 24, 2018	10.23	10.25	10.18	10.18
3625	NYSE	JFR	Thu, Aug 23, 2018	10.24	10.26	10.20	10.20
3624	NYSE	JFR	Wed, Aug 22, 2018	10.31	10.32	10.21	10.25
3623	NYSE	JFR	Tue, Aug 21, 2018	10.28	10.33	10.28	10.29
3622	NYSE	JFR	Mon, Aug 20, 2018	10.33	10.35	10.24	10.28
3621	NYSE	JFR	Fri, Aug 17, 2018	10.36	10.44	10.34	10.34
3620	NYSE	JFR	Thu, Aug 16, 2018	10.35	10.39	10.34	10.36
3619	NYSE	JFR	Wed, Aug 15, 2018	10.34	10.35	10.33	10.33
3618	NYSE	JFR	Tue, Aug 14, 2018	10.33	10.36	10.30	10.35
3617	NYSE	JFR	Mon, Aug 13, 2018	10.35	10.37	10.34	10.30
3616	NYSE	JFR	Fri, Aug 10, 2018	10.35	10.35	10.31	10.35
3615	NYSE	JFR	Thu, Aug 9, 2018	10.30	10.36	10.29	10.35
3614	NYSE	JFR	Wed, Aug 8, 2018	10.35	10.37	10.30	10.30
3613	NYSE	JFR	Tue, Aug 7, 2018	10.36	10.39	10.33	10.34
3612	NYSE	JFR	Mon, Aug 6, 2018	10.36	10.39	10.33	10.35
3611	NYSE	JFR	Fri, Aug 3, 2018	10.33	10.37	10.32	10.37
3610	NYSE	JFR	Thu, Aug 2, 2018	10.29	10.33	10.28	10.33
3609	NYSE	JFR	Wed, Aug 1, 2018	10.31	10.31	10.26	10.28
3608	NYSE	JFR	Tue, Jul 31, 2018	10.34	10.34	10.25	10.30
3607	NYSE	JFR	Mon, Jul 30, 2018	10.30	10.32	10.29	10.30
3606	NYSE	JFR	Fri, Jul 27, 2018	10.30	10.34	10.30	10.30
3605	NYSE	JFR	Thu, Jul 26, 2018	10.29	10.33	10.29	10.30
3604	NYSE	JFR	Wed, Jul 25, 2018	10.31	10.33	10.28	10.29
3603	NYSE	JFR	Tue, Jul 24, 2018	10.24	10.31	10.23	10.31
3602	NYSE	JFR	Mon, Jul 23, 2018	10.25	10.25	10.21	10.23
3601	NYSE	JFR	Fri, Jul 20, 2018	10.25	10.25	10.21	10.25
3600	NYSE	JFR	Thu, Jul 19, 2018	10.24	10.27	10.23	10.25
3599	NYSE	JFR	Wed, Jul 18, 2018	10.27	10.28	10.22	10.23
3598	NYSE	JFR	Tue, Jul 17, 2018	10.26	10.27	10.23	10.26
3597	NYSE	JFR	Mon, Jul 16, 2018	10.29	10.32	10.25	10.27
3596	NYSE	JFR	Fri, Jul 13, 2018	10.32	10.35	10.27	10.30
3595	NYSE	JFR	Thu, Jul 12, 2018	10.34	10.37	10.28	10.31
3594	NYSE	JFR	Wed, Jul 11, 2018	10.42	10.44	10.38	10.32
3593	NYSE	JFR	Tue, Jul 10, 2018	10.46	10.49	10.43	10.45
3592	NYSE	JFR	Mon, Jul 9, 2018	10.48	10.50	10.45	10.46
3591	NYSE	JFR	Fri, Jul 6, 2018	10.49	10.49	10.45	10.48
3590	NYSE	JFR	Thu, Jul 5, 2018	10.47	10.48	10.44	10.46
3589	NYSE	JFR	Tue, Jul 3, 2018	10.45	10.49	10.44	10.47
3588	NYSE	JFR	Mon, Jul 2, 2018	10.47	10.50	10.40	10.41
3587	NYSE	JFR	Fri, Jun 29, 2018	10.49	10.51	10.41	10.45
3586	NYSE	JFR	Thu, Jun 28, 2018	10.52	10.52	10.47	10.50
3585	NYSE	JFR	Wed, Jun 27, 2018	10.51	10.53	10.48	10.50
3584	NYSE	JFR	Tue, Jun 26, 2018	10.51	10.52	10.49	10.49
3583	NYSE	JFR	Mon, Jun 25, 2018	10.53	10.55	10.46	10.49
3582	NYSE	JFR	Fri, Jun 22, 2018	10.56	10.57	10.52	10.55
3581	NYSE	JFR	Thu, Jun 21, 2018	10.54	10.58	10.52	10.52
3580	NYSE	JFR	Wed, Jun 20, 2018	10.55	10.59	10.55	10.56
3579	NYSE	JFR	Tue, Jun 19, 2018	10.53	10.56	10.52	10.56
3578	NYSE	JFR	Mon, Jun 18, 2018	10.61	10.61	10.55	10.56
3577	NYSE	JFR	Fri, Jun 15, 2018	10.57	10.63	10.57	10.61
3576	NYSE	JFR	Thu, Jun 14, 2018	10.63	10.65	10.62	10.63
3575	NYSE	JFR	Wed, Jun 13, 2018	10.77	10.77	10.67	10.63
3574	NYSE	JFR	Tue, Jun 12, 2018	10.77	10.77	10.72	10.75
3573	NYSE	JFR	Mon, Jun 11, 2018	10.79	10.79	10.72	10.74
3572	NYSE	JFR	Fri, Jun 8, 2018	10.78	10.79	10.74	10.78
3571	NYSE	JFR	Thu, Jun 7, 2018	10.73	10.78	10.73	10.76
3570	NYSE	JFR	Wed, Jun 6, 2018	10.69	10.75	10.69	10.73
3569	NYSE	JFR	Tue, Jun 5, 2018	10.76	10.79	10.67	10.70
3568	NYSE	JFR	Mon, Jun 4, 2018	10.85	10.87	10.76	10.76
3567	NYSE	JFR	Fri, Jun 1, 2018	10.87	10.89	10.83	10.87
3566	NYSE	JFR	Thu, May 31, 2018	10.85	10.90	10.83	10.83
3565	NYSE	JFR	Wed, May 30, 2018	10.84	10.88	10.82	10.88
3564	NYSE	JFR	Tue, May 29, 2018	10.85	10.85	10.76	10.79
3563	NYSE	JFR	Fri, May 25, 2018	10.83	10.87	10.83	10.83
3562	NYSE	JFR	Thu, May 24, 2018	10.85	10.85	10.83	10.85
3561	NYSE	JFR	Wed, May 23, 2018	10.81	10.87	10.81	10.85
3560	NYSE	JFR	Tue, May 22, 2018	10.88	10.91	10.82	10.82
3559	NYSE	JFR	Mon, May 21, 2018	10.85	10.90	10.83	10.89
3558	NYSE	JFR	Fri, May 18, 2018	10.79	10.85	10.78	10.83
3557	NYSE	JFR	Thu, May 17, 2018	10.88	10.88	10.83	10.85
3556	NYSE	JFR	Wed, May 16, 2018	10.85	10.87	10.83	10.86
3555	NYSE	JFR	Tue, May 15, 2018	10.84	10.86	10.80	10.81
3554	NYSE	JFR	Mon, May 14, 2018	10.83	10.88	10.83	10.86
3553	NYSE	JFR	Fri, May 11, 2018	10.89	10.91	10.87	10.90
3552	NYSE	JFR	Thu, May 10, 2018	10.87	10.90	10.87	10.90
3551	NYSE	JFR	Wed, May 9, 2018	10.89	10.90	10.86	10.87
3550	NYSE	JFR	Tue, May 8, 2018	10.83	10.88	10.83	10.87
3549	NYSE	JFR	Mon, May 7, 2018	10.84	10.90	10.83	10.83
3548	NYSE	JFR	Fri, May 4, 2018	10.94	10.94	10.82	10.85
3547	NYSE	JFR	Thu, May 3, 2018	10.93	10.94	10.92	10.94
3546	NYSE	JFR	Wed, May 2, 2018	10.93	10.93	10.89	10.93
3545	NYSE	JFR	Tue, May 1, 2018	10.88	10.92	10.85	10.91
3544	NYSE	JFR	Mon, Apr 30, 2018	10.85	10.89	10.84	10.88
3543	NYSE	JFR	Fri, Apr 27, 2018	10.91	10.94	10.85	10.86
3542	NYSE	JFR	Thu, Apr 26, 2018	10.86	10.90	10.84	10.90
3541	NYSE	JFR	Wed, Apr 25, 2018	10.85	10.85	10.80	10.84
3540	NYSE	JFR	Tue, Apr 24, 2018	10.86	10.87	10.83	10.84
3539	NYSE	JFR	Mon, Apr 23, 2018	10.83	10.88	10.82	10.83
3538	NYSE	JFR	Fri, Apr 20, 2018	10.86	10.87	10.82	10.84
3537	NYSE	JFR	Thu, Apr 19, 2018	10.84	10.86	10.83	10.84
3536	NYSE	JFR	Wed, Apr 18, 2018	10.86	10.88	10.84	10.86
3535	NYSE	JFR	Tue, Apr 17, 2018	10.84	10.90	10.84	10.87
3534	NYSE	JFR	Mon, Apr 16, 2018	10.86	10.88	10.83	10.83
3533	NYSE	JFR	Fri, Apr 13, 2018	10.86	10.90	10.83	10.86
3532	NYSE	JFR	Thu, Apr 12, 2018	10.91	10.91	10.87	10.88
3531	NYSE	JFR	Wed, Apr 11, 2018	10.88	10.95	10.86	10.89
3530	NYSE	JFR	Tue, Apr 10, 2018	10.89	10.90	10.84	10.87
3529	NYSE	JFR	Mon, Apr 9, 2018	10.84	10.90	10.82	10.89
3528	NYSE	JFR	Fri, Apr 6, 2018	10.82	10.83	10.81	10.83
3527	NYSE	JFR	Thu, Apr 5, 2018	10.81	10.83	10.78	10.83
3526	NYSE	JFR	Wed, Apr 4, 2018	10.79	10.84	10.79	10.81
3525	NYSE	JFR	Tue, Apr 3, 2018	10.86	10.86	10.79	10.83
3524	NYSE	JFR	Mon, Apr 2, 2018	10.90	10.90	10.82	10.84
3523	NYSE	JFR	Thu, Mar 29, 2018	10.87	10.89	10.86	10.89
3522	NYSE	JFR	Wed, Mar 28, 2018	10.85	10.87	10.83	10.86
3521	NYSE	JFR	Tue, Mar 27, 2018	10.82	10.87	10.81	10.83
3520	NYSE	JFR	Mon, Mar 26, 2018	10.80	10.88	10.80	10.82
3519	NYSE	JFR	Fri, Mar 23, 2018	10.85	10.85	10.78	10.78
3518	NYSE	JFR	Thu, Mar 22, 2018	10.81	10.83	10.81	10.82
3517	NYSE	JFR	Wed, Mar 21, 2018	10.88	10.88	10.80	10.85
3516	NYSE	JFR	Tue, Mar 20, 2018	10.89	10.89	10.85	10.87
3515	NYSE	JFR	Mon, Mar 19, 2018	10.85	10.91	10.85	10.85
3514	NYSE	JFR	Fri, Mar 16, 2018	10.91	10.91	10.87	10.90
3513	NYSE	JFR	Thu, Mar 15, 2018	10.94	10.94	10.86	10.90
3512	NYSE	JFR	Wed, Mar 14, 2018	10.94	10.95	10.88	10.93
3511	NYSE	JFR	Tue, Mar 13, 2018	11.01	11.01	10.96	10.92
3510	NYSE	JFR	Mon, Mar 12, 2018	10.99	11.00	10.95	10.98
3509	NYSE	JFR	Fri, Mar 9, 2018	11.00	11.03	10.97	10.98
3508	NYSE	JFR	Thu, Mar 8, 2018	10.91	10.97	10.91	10.97
3507	NYSE	JFR	Wed, Mar 7, 2018	10.92	10.93	10.85	10.92
3506	NYSE	JFR	Tue, Mar 6, 2018	10.90	11.00	10.90	10.93
3505	NYSE	JFR	Mon, Mar 5, 2018	10.90	10.92	10.89	10.92
3504	NYSE	JFR	Fri, Mar 2, 2018	11.02	11.04	10.91	10.92
3503	NYSE	JFR	Thu, Mar 1, 2018	11.02	11.06	10.99	11.03
3502	NYSE	JFR	Wed, Feb 28, 2018	10.99	11.02	10.95	11.02
3501	NYSE	JFR	Tue, Feb 27, 2018	11.00	11.01	10.95	10.98
3500	NYSE	JFR	Mon, Feb 26, 2018	11.06	11.06	10.95	10.99
3499	NYSE	JFR	Fri, Feb 23, 2018	11.06	11.07	11.01	11.03
3498	NYSE	JFR	Thu, Feb 22, 2018	11.03	11.10	11.00	11.04
3497	NYSE	JFR	Wed, Feb 21, 2018	11.03	11.05	10.99	11.00
3496	NYSE	JFR	Tue, Feb 20, 2018	10.95	11.03	10.93	11.02
3495	NYSE	JFR	Fri, Feb 16, 2018	10.93	11.00	10.89	10.97
3494	NYSE	JFR	Thu, Feb 15, 2018	10.97	10.97	10.87	10.96
3493	NYSE	JFR	Wed, Feb 14, 2018	10.86	10.93	10.82	10.93
3492	NYSE	JFR	Tue, Feb 13, 2018	10.94	10.96	10.88	10.83
3491	NYSE	JFR	Mon, Feb 12, 2018	10.99	10.99	10.87	10.88
3490	NYSE	JFR	Fri, Feb 9, 2018	10.97	11.00	10.81	10.94
3489	NYSE	JFR	Thu, Feb 8, 2018	11.03	11.05	10.95	10.95
3488	NYSE	JFR	Wed, Feb 7, 2018	10.97	11.04	10.96	11.03
3487	NYSE	JFR	Tue, Feb 6, 2018	10.80	11.00	10.79	10.94
3486	NYSE	JFR	Mon, Feb 5, 2018	10.95	11.07	10.90	10.92
3485	NYSE	JFR	Fri, Feb 2, 2018	11.03	11.08	10.97	10.97
3484	NYSE	JFR	Thu, Feb 1, 2018	11.09	11.12	11.03	11.05
3483	NYSE	JFR	Wed, Jan 31, 2018	11.05	11.10	11.05	11.09
3482	NYSE	JFR	Tue, Jan 30, 2018	11.04	11.08	10.99	11.05
3481	NYSE	JFR	Mon, Jan 29, 2018	11.16	11.18	11.07	11.07
3480	NYSE	JFR	Fri, Jan 26, 2018	11.15	11.16	11.13	11.14
3479	NYSE	JFR	Thu, Jan 25, 2018	11.18	11.21	11.14	11.15
3478	NYSE	JFR	Wed, Jan 24, 2018	11.16	11.21	11.16	11.18
3477	NYSE	JFR	Tue, Jan 23, 2018	11.13	11.18	11.10	11.17
3476	NYSE	JFR	Mon, Jan 22, 2018	11.05	11.15	11.04	11.12
3475	NYSE	JFR	Fri, Jan 19, 2018	11.04	11.05	11.01	11.02
3474	NYSE	JFR	Thu, Jan 18, 2018	11.14	11.14	11.03	11.04
3473	NYSE	JFR	Wed, Jan 17, 2018	11.18	11.18	11.11	11.12
3472	NYSE	JFR	Tue, Jan 16, 2018	11.11	11.21	11.10	11.13
3471	NYSE	JFR	Fri, Jan 12, 2018	11.10	11.12	11.09	11.10
3470	NYSE	JFR	Thu, Jan 11, 2018	11.07	11.12	11.06	11.10
3469	NYSE	JFR	Wed, Jan 10, 2018	11.14	11.14	11.09	11.04
3468	NYSE	JFR	Tue, Jan 9, 2018	11.15	11.17	11.12	11.14
3467	NYSE	JFR	Mon, Jan 8, 2018	11.23	11.24	11.13	11.14
3466	NYSE	JFR	Fri, Jan 5, 2018	11.26	11.26	11.20	11.21
3465	NYSE	JFR	Thu, Jan 4, 2018	11.30	11.32	11.23	11.25
3464	NYSE	JFR	Wed, Jan 3, 2018	11.27	11.29	11.22	11.29
3463	NYSE	JFR	Tue, Jan 2, 2018	11.20	11.26	11.19	11.20
3462	NYSE	JFR	Fri, Dec 29, 2017	11.19	11.22	11.13	11.21
3461	NYSE	JFR	Thu, Dec 28, 2017	11.17	11.20	11.13	11.19
3460	NYSE	JFR	Wed, Dec 27, 2017	11.11	11.17	11.10	11.12
3459	NYSE	JFR	Tue, Dec 26, 2017	11.07	11.15	11.03	11.13
3458	NYSE	JFR	Fri, Dec 22, 2017	11.01	11.15	11.01	11.09
3457	NYSE	JFR	Thu, Dec 21, 2017	11.09	11.11	11.04	11.05
3456	NYSE	JFR	Wed, Dec 20, 2017	11.11	11.14	11.07	11.09
3455	NYSE	JFR	Tue, Dec 19, 2017	11.10	11.15	11.03	11.13
3454	NYSE	JFR	Mon, Dec 18, 2017	11.12	11.14	11.05	11.13
3453	NYSE	JFR	Fri, Dec 15, 2017	11.10	11.13	11.05	11.10
3452	NYSE	JFR	Thu, Dec 14, 2017	11.18	11.18	11.05	11.12
3451	NYSE	JFR	Wed, Dec 13, 2017	11.16	11.22	11.13	11.14
3450	NYSE	JFR	Tue, Dec 12, 2017	11.28	11.29	11.13	11.18
3449	NYSE	JFR	Mon, Dec 11, 2017	11.31	11.34	11.25	11.31
3448	NYSE	JFR	Fri, Dec 8, 2017	11.30	11.34	11.25	11.34
3447	NYSE	JFR	Thu, Dec 7, 2017	11.12	11.22	11.12	11.22
3446	NYSE	JFR	Wed, Dec 6, 2017	11.11	11.15	11.10	11.12
3445	NYSE	JFR	Tue, Dec 5, 2017	11.00	11.12	10.98	11.11
3444	NYSE	JFR	Mon, Dec 4, 2017	11.01	11.01	10.95	10.99
3443	NYSE	JFR	Fri, Dec 1, 2017	10.88	10.94	10.84	10.92
3442	NYSE	JFR	Thu, Nov 30, 2017	10.91	10.95	10.85	10.91
3441	NYSE	JFR	Wed, Nov 29, 2017	10.94	10.94	10.81	10.88
3440	NYSE	JFR	Tue, Nov 28, 2017	10.90	10.95	10.88	10.95
3439	NYSE	JFR	Mon, Nov 27, 2017	10.98	11.01	10.89	10.90
3438	NYSE	JFR	Fri, Nov 24, 2017	10.96	11.00	10.92	10.98
3437	NYSE	JFR	Wed, Nov 22, 2017	10.90	10.96	10.88	10.92
3436	NYSE	JFR	Tue, Nov 21, 2017	10.98	11.00	10.91	10.92
3435	NYSE	JFR	Mon, Nov 20, 2017	11.01	11.04	10.91	10.98
3434	NYSE	JFR	Fri, Nov 17, 2017	10.99	11.06	10.97	11.01
3433	NYSE	JFR	Thu, Nov 16, 2017	10.88	10.99	10.85	10.99
3432	NYSE	JFR	Wed, Nov 15, 2017	10.76	10.81	10.66	10.80
3431	NYSE	JFR	Tue, Nov 14, 2017	11.24	11.24	10.77	10.85
3430	NYSE	JFR	Mon, Nov 13, 2017	11.18	11.33	11.08	11.23
3429	NYSE	JFR	Fri, Nov 10, 2017	11.37	11.37	11.09	11.18
3428	NYSE	JFR	Thu, Nov 9, 2017	11.39	11.39	11.27	11.30
3427	NYSE	JFR	Wed, Nov 8, 2017	11.54	11.57	11.39	11.39
3426	NYSE	JFR	Tue, Nov 7, 2017	11.48	11.57	11.48	11.57
3425	NYSE	JFR	Mon, Nov 6, 2017	11.49	11.51	11.46	11.51
3424	NYSE	JFR	Fri, Nov 3, 2017	11.63	11.63	11.46	11.48
3423	NYSE	JFR	Thu, Nov 2, 2017	11.70	11.71	11.58	11.64
3422	NYSE	JFR	Wed, Nov 1, 2017	11.64	11.67	11.60	11.67
3421	NYSE	JFR	Tue, Oct 31, 2017	11.65	11.65	11.57	11.63
3420	NYSE	JFR	Mon, Oct 30, 2017	11.57	11.65	11.57	11.64
3419	NYSE	JFR	Fri, Oct 27, 2017	11.51	11.63	11.50	11.63
3418	NYSE	JFR	Thu, Oct 26, 2017	11.62	11.67	11.41	11.50
3417	NYSE	JFR	Wed, Oct 25, 2017	11.67	11.69	11.61	11.61
3416	NYSE	JFR	Tue, Oct 24, 2017	11.77	11.77	11.64	11.71
3415	NYSE	JFR	Mon, Oct 23, 2017	11.61	11.75	11.61	11.75
3414	NYSE	JFR	Fri, Oct 20, 2017	11.67	11.69	11.61	11.62
3413	NYSE	JFR	Thu, Oct 19, 2017	11.65	11.70	11.62	11.65
3412	NYSE	JFR	Wed, Oct 18, 2017	11.65	11.67	11.57	11.63
3411	NYSE	JFR	Tue, Oct 17, 2017	11.68	11.70	11.63	11.64
3410	NYSE	JFR	Mon, Oct 16, 2017	11.73	11.75	11.66	11.67
3409	NYSE	JFR	Fri, Oct 13, 2017	11.77	11.77	11.66	11.69
3408	NYSE	JFR	Thu, Oct 12, 2017	11.73	11.74	11.68	11.74
3407	NYSE	JFR	Wed, Oct 11, 2017	11.71	11.76	11.70	11.69
3406	NYSE	JFR	Tue, Oct 10, 2017	11.68	11.73	11.66	11.72
3405	NYSE	JFR	Mon, Oct 9, 2017	11.72	11.72	11.66	11.68
3404	NYSE	JFR	Fri, Oct 6, 2017	11.68	11.71	11.66	11.71
3403	NYSE	JFR	Thu, Oct 5, 2017	11.67	11.69	11.62	11.64
3402	NYSE	JFR	Wed, Oct 4, 2017	11.66	11.68	11.64	11.65
3401	NYSE	JFR	Tue, Oct 3, 2017	11.70	11.70	11.64	11.67
3400	NYSE	JFR	Mon, Oct 2, 2017	11.70	11.72	11.66	11.69
3399	NYSE	JFR	Fri, Sep 29, 2017	11.68	11.72	11.65	11.71
3398	NYSE	JFR	Thu, Sep 28, 2017	11.67	11.71	11.61	11.68
3397	NYSE	JFR	Wed, Sep 27, 2017	11.66	11.80	11.62	11.66
3396	NYSE	JFR	Tue, Sep 26, 2017	11.67	11.74	11.64	11.64
3395	NYSE	JFR	Mon, Sep 25, 2017	11.69	11.71	11.66	11.70
3394	NYSE	JFR	Fri, Sep 22, 2017	11.64	11.70	11.64	11.70
3393	NYSE	JFR	Thu, Sep 21, 2017	11.66	11.67	11.61	11.64
3392	NYSE	JFR	Wed, Sep 20, 2017	11.65	11.68	11.61	11.66
3391	NYSE	JFR	Tue, Sep 19, 2017	11.74	11.74	11.65	11.66
3390	NYSE	JFR	Mon, Sep 18, 2017	11.77	11.77	11.71	11.72
3389	NYSE	JFR	Fri, Sep 15, 2017	11.74	11.76	11.72	11.76
3388	NYSE	JFR	Thu, Sep 14, 2017	11.68	11.76	11.68	11.75
3387	NYSE	JFR	Wed, Sep 13, 2017	11.81	11.81	11.69	11.64
3386	NYSE	JFR	Tue, Sep 12, 2017	11.86	11.86	11.74	11.81
3385	NYSE	JFR	Mon, Sep 11, 2017	11.76	11.87	11.74	11.86
3384	NYSE	JFR	Fri, Sep 8, 2017	11.73	11.78	11.68	11.68
3383	NYSE	JFR	Thu, Sep 7, 2017	11.76	11.76	11.71	11.74
3382	NYSE	JFR	Wed, Sep 6, 2017	11.70	11.75	11.68	11.75
3381	NYSE	JFR	Tue, Sep 5, 2017	11.81	11.81	11.68	11.69
3380	NYSE	JFR	Fri, Sep 1, 2017	11.80	11.80	11.76	11.77
3379	NYSE	JFR	Thu, Aug 31, 2017	11.77	11.82	11.74	11.80
3378	NYSE	JFR	Wed, Aug 30, 2017	11.74	11.75	11.71	11.73
3377	NYSE	JFR	Tue, Aug 29, 2017	11.78	11.80	11.74	11.75
3376	NYSE	JFR	Mon, Aug 28, 2017	11.80	11.80	11.74	11.77
3375	NYSE	JFR	Fri, Aug 25, 2017	11.77	11.78	11.75	11.77
3374	NYSE	JFR	Thu, Aug 24, 2017	11.80	11.81	11.75	11.75
3373	NYSE	JFR	Wed, Aug 23, 2017	11.75	11.81	11.74	11.80
3372	NYSE	JFR	Tue, Aug 22, 2017	11.75	11.77	11.75	11.76
3371	NYSE	JFR	Mon, Aug 21, 2017	11.73	11.77	11.69	11.74
3370	NYSE	JFR	Fri, Aug 18, 2017	11.78	11.78	11.71	11.73
3369	NYSE	JFR	Thu, Aug 17, 2017	11.80	11.80	11.75	11.78
3368	NYSE	JFR	Wed, Aug 16, 2017	11.83	11.83	11.75	11.76
3367	NYSE	JFR	Tue, Aug 15, 2017	11.78	11.79	11.75	11.75
3366	NYSE	JFR	Mon, Aug 14, 2017	11.75	11.79	11.72	11.75
3365	NYSE	JFR	Fri, Aug 11, 2017	11.64	11.77	11.52	11.68
3364	NYSE	JFR	Thu, Aug 10, 2017	11.91	11.91	11.78	11.73
3363	NYSE	JFR	Wed, Aug 9, 2017	11.93	11.93	11.81	11.91
3362	NYSE	JFR	Tue, Aug 8, 2017	11.94	11.95	11.89	11.93
3361	NYSE	JFR	Mon, Aug 7, 2017	11.89	11.94	11.88	11.94
3360	NYSE	JFR	Fri, Aug 4, 2017	11.92	11.93	11.89	11.89
3359	NYSE	JFR	Thu, Aug 3, 2017	11.88	11.91	11.88	11.89
3358	NYSE	JFR	Wed, Aug 2, 2017	11.90	11.95	11.78	11.86
3357	NYSE	JFR	Tue, Aug 1, 2017	11.87	11.89	11.84	11.85
3356	NYSE	JFR	Mon, Jul 31, 2017	11.82	11.86	11.81	11.83
3355	NYSE	JFR	Fri, Jul 28, 2017	11.80	11.87	11.79	11.83
3354	NYSE	JFR	Thu, Jul 27, 2017	11.83	11.85	11.80	11.81
3353	NYSE	JFR	Wed, Jul 26, 2017	11.87	11.87	11.83	11.85
3352	NYSE	JFR	Tue, Jul 25, 2017	11.80	11.86	11.80	11.85
3351	NYSE	JFR	Mon, Jul 24, 2017	11.80	11.82	11.78	11.79
3350	NYSE	JFR	Fri, Jul 21, 2017	11.78	11.80	11.74	11.78
3349	NYSE	JFR	Thu, Jul 20, 2017	11.84	11.84	11.75	11.75
3348	NYSE	JFR	Wed, Jul 19, 2017	11.76	11.87	11.76	11.87
3347	NYSE	JFR	Tue, Jul 18, 2017	11.73	11.79	11.71	11.76
3346	NYSE	JFR	Mon, Jul 17, 2017	11.79	11.79	11.70	11.75
3345	NYSE	JFR	Fri, Jul 14, 2017	11.73	11.79	11.68	11.79
3344	NYSE	JFR	Thu, Jul 13, 2017	11.74	11.75	11.71	11.73
3343	NYSE	JFR	Wed, Jul 12, 2017	11.75	11.78	11.72	11.75
3342	NYSE	JFR	Tue, Jul 11, 2017	11.85	11.85	11.78	11.73
3341	NYSE	JFR	Mon, Jul 10, 2017	11.84	11.86	11.84	11.85
3340	NYSE	JFR	Fri, Jul 7, 2017	11.83	11.85	11.79	11.84
3339	NYSE	JFR	Thu, Jul 6, 2017	11.88	11.88	11.77	11.83
3338	NYSE	JFR	Wed, Jul 5, 2017	11.88	11.88	11.81	11.88
3337	NYSE	JFR	Mon, Jul 3, 2017	11.86	11.88	11.83	11.88
3336	NYSE	JFR	Fri, Jun 30, 2017	11.86	11.87	11.85	11.85
3335	NYSE	JFR	Thu, Jun 29, 2017	11.88	11.88	11.81	11.85
3334	NYSE	JFR	Wed, Jun 28, 2017	11.86	11.88	11.84	11.88
3333	NYSE	JFR	Tue, Jun 27, 2017	11.88	11.88	11.80	11.84
3332	NYSE	JFR	Mon, Jun 26, 2017	11.86	11.88	11.82	11.88
3331	NYSE	JFR	Fri, Jun 23, 2017	11.83	11.86	11.80	11.84
3330	NYSE	JFR	Thu, Jun 22, 2017	11.89	11.90	11.81	11.84
3329	NYSE	JFR	Wed, Jun 21, 2017	11.95	11.97	11.89	11.89
3328	NYSE	JFR	Tue, Jun 20, 2017	11.94	11.97	11.91	11.96
3327	NYSE	JFR	Mon, Jun 19, 2017	11.99	11.99	11.91	11.92
3326	NYSE	JFR	Fri, Jun 16, 2017	11.98	11.99	11.94	11.99
3325	NYSE	JFR	Thu, Jun 15, 2017	11.96	12.01	11.93	11.98
3324	NYSE	JFR	Wed, Jun 14, 2017	11.95	11.98	11.93	11.95
3323	NYSE	JFR	Tue, Jun 13, 2017	11.97	12.00	11.95	11.95
3322	NYSE	JFR	Mon, Jun 12, 2017	12.00	12.02	11.92	11.94
3321	NYSE	JFR	Fri, Jun 9, 2017	12.02	12.02	11.98	11.99
3320	NYSE	JFR	Thu, Jun 8, 2017	12.04	12.04	11.97	12.02
3319	NYSE	JFR	Wed, Jun 7, 2017	12.01	12.04	11.98	12.04
3318	NYSE	JFR	Tue, Jun 6, 2017	11.98	12.02	11.97	12.01
3317	NYSE	JFR	Mon, Jun 5, 2017	11.97	12.01	11.96	11.97
3316	NYSE	JFR	Fri, Jun 2, 2017	12.00	12.00	11.95	11.95
3315	NYSE	JFR	Thu, Jun 1, 2017	11.98	12.00	11.95	12.00
3314	NYSE	JFR	Wed, May 31, 2017	12.00	12.03	11.95	11.95
3313	NYSE	JFR	Tue, May 30, 2017	12.03	12.03	11.98	12.00
3312	NYSE	JFR	Fri, May 26, 2017	12.03	12.04	12.00	12.02
3311	NYSE	JFR	Thu, May 25, 2017	12.00	12.03	11.98	12.03
3310	NYSE	JFR	Wed, May 24, 2017	11.95	12.00	11.90	11.99
3309	NYSE	JFR	Tue, May 23, 2017	11.92	11.95	11.87	11.95
3308	NYSE	JFR	Mon, May 22, 2017	11.90	11.92	11.85	11.91
3307	NYSE	JFR	Fri, May 19, 2017	11.84	11.89	11.80	11.85
3306	NYSE	JFR	Thu, May 18, 2017	11.75	11.88	11.69	11.81
3305	NYSE	JFR	Wed, May 17, 2017	11.89	11.89	11.68	11.75
3304	NYSE	JFR	Tue, May 16, 2017	11.90	11.90	11.85	11.88
3303	NYSE	JFR	Mon, May 15, 2017	11.91	11.92	11.85	11.87
3302	NYSE	JFR	Fri, May 12, 2017	11.90	11.92	11.88	11.88
3301	NYSE	JFR	Thu, May 11, 2017	11.93	11.95	11.85	11.87
3300	NYSE	JFR	Wed, May 10, 2017	11.90	11.98	11.90	11.90
3299	NYSE	JFR	Tue, May 9, 2017	11.75	11.93	11.73	11.90
3298	NYSE	JFR	Mon, May 8, 2017	11.73	11.76	11.61	11.75
3297	NYSE	JFR	Fri, May 5, 2017	11.72	11.74	11.66	11.73
3296	NYSE	JFR	Thu, May 4, 2017	11.77	11.78	11.68	11.69
3295	NYSE	JFR	Wed, May 3, 2017	11.71	11.77	11.69	11.77
3294	NYSE	JFR	Tue, May 2, 2017	11.72	11.73	11.67	11.71
3293	NYSE	JFR	Mon, May 1, 2017	11.68	11.71	11.67	11.69
3292	NYSE	JFR	Fri, Apr 28, 2017	11.67	11.68	11.63	11.68
3291	NYSE	JFR	Thu, Apr 27, 2017	11.66	11.67	11.62	11.67
3290	NYSE	JFR	Wed, Apr 26, 2017	11.66	11.67	11.61	11.63
3289	NYSE	JFR	Tue, Apr 25, 2017	11.67	11.73	11.62	11.65
3288	NYSE	JFR	Mon, Apr 24, 2017	11.67	11.70	11.58	11.63
3287	NYSE	JFR	Fri, Apr 21, 2017	11.55	11.60	11.52	11.55
3286	NYSE	JFR	Thu, Apr 20, 2017	11.58	11.66	11.55	11.60
3285	NYSE	JFR	Wed, Apr 19, 2017	11.51	11.59	11.50	11.58
3284	NYSE	JFR	Tue, Apr 18, 2017	11.48	11.49	11.44	11.48
3283	NYSE	JFR	Mon, Apr 17, 2017	11.49	11.54	11.42	11.48
3282	NYSE	JFR	Thu, Apr 13, 2017	11.48	11.51	11.45	11.48
3281	NYSE	JFR	Wed, Apr 12, 2017	11.51	11.54	11.45	11.45
3280	NYSE	JFR	Tue, Apr 11, 2017	11.45	11.53	11.41	11.52
3279	NYSE	JFR	Mon, Apr 10, 2017	11.42	11.51	11.42	11.43
3278	NYSE	JFR	Fri, Apr 7, 2017	11.41	11.45	11.38	11.40
3277	NYSE	JFR	Thu, Apr 6, 2017	11.53	11.53	11.38	11.38
3276	NYSE	JFR	Wed, Apr 5, 2017	11.48	11.52	11.47	11.47
3275	NYSE	JFR	Tue, Apr 4, 2017	11.47	11.50	11.41	11.47
3274	NYSE	JFR	Mon, Apr 3, 2017	11.53	11.55	11.49	11.52
3273	NYSE	JFR	Fri, Mar 31, 2017	11.49	11.52	11.47	11.51
3272	NYSE	JFR	Thu, Mar 30, 2017	11.52	11.56	11.45	11.46
3271	NYSE	JFR	Wed, Mar 29, 2017	11.45	11.54	11.45	11.50
3270	NYSE	JFR	Tue, Mar 28, 2017	11.39	11.45	11.35	11.42
3269	NYSE	JFR	Mon, Mar 27, 2017	11.40	11.43	11.36	11.39
3268	NYSE	JFR	Fri, Mar 24, 2017	11.37	11.46	11.37	11.44
3267	NYSE	JFR	Thu, Mar 23, 2017	11.31	11.40	11.27	11.37
3266	NYSE	JFR	Wed, Mar 22, 2017	11.26	11.34	11.26	11.31
3265	NYSE	JFR	Tue, Mar 21, 2017	11.50	11.50	11.24	11.25
3264	NYSE	JFR	Mon, Mar 20, 2017	11.40	11.80	11.40	11.45
3263	NYSE	JFR	Fri, Mar 17, 2017	11.27	11.49	11.26	11.36
3262	NYSE	JFR	Thu, Mar 16, 2017	11.22	11.31	11.15	11.26
3261	NYSE	JFR	Wed, Mar 15, 2017	11.46	11.55	11.13	11.29
3260	NYSE	JFR	Tue, Mar 14, 2017	11.79	11.83	11.19	11.38
3259	NYSE	JFR	Mon, Mar 13, 2017	11.80	11.89	11.79	11.79
3258	NYSE	JFR	Fri, Mar 10, 2017	11.92	11.94	11.87	11.90
3257	NYSE	JFR	Thu, Mar 9, 2017	12.00	12.02	11.74	11.92
3256	NYSE	JFR	Wed, Mar 8, 2017	12.03	12.09	12.03	12.07
3255	NYSE	JFR	Tue, Mar 7, 2017	12.11	12.12	12.05	12.05
3254	NYSE	JFR	Mon, Mar 6, 2017	12.05	12.15	12.04	12.15
3253	NYSE	JFR	Fri, Mar 3, 2017	12.03	12.08	12.02	12.04
3252	NYSE	JFR	Thu, Mar 2, 2017	12.00	12.10	11.98	12.07
3251	NYSE	JFR	Wed, Mar 1, 2017	12.06	12.06	11.97	12.00
3250	NYSE	JFR	Tue, Feb 28, 2017	11.99	12.05	11.98	11.99
3249	NYSE	JFR	Mon, Feb 27, 2017	12.01	12.03	11.98	12.01
3248	NYSE	JFR	Fri, Feb 24, 2017	12.02	12.06	11.98	12.00
3247	NYSE	JFR	Thu, Feb 23, 2017	12.03	12.08	12.02	12.03
3246	NYSE	JFR	Wed, Feb 22, 2017	12.00	12.06	12.00	12.02
3245	NYSE	JFR	Tue, Feb 21, 2017	12.12	12.13	12.00	12.00
3244	NYSE	JFR	Fri, Feb 17, 2017	12.03	12.19	12.03	12.10
3243	NYSE	JFR	Thu, Feb 16, 2017	12.09	12.10	11.99	12.03
3242	NYSE	JFR	Wed, Feb 15, 2017	12.10	12.11	12.01	12.06
3241	NYSE	JFR	Tue, Feb 14, 2017	11.95	12.10	11.93	12.09
3240	NYSE	JFR	Mon, Feb 13, 2017	12.05	12.07	11.89	11.90
3239	NYSE	JFR	Fri, Feb 10, 2017	12.01	12.09	11.98	12.09
3238	NYSE	JFR	Thu, Feb 9, 2017	11.92	11.98	11.90	11.94
3237	NYSE	JFR	Wed, Feb 8, 2017	12.02	12.03	11.90	11.92
3236	NYSE	JFR	Tue, Feb 7, 2017	12.15	12.15	11.96	12.02
3235	NYSE	JFR	Mon, Feb 6, 2017	12.26	12.27	12.06	12.13
3234	NYSE	JFR	Fri, Feb 3, 2017	12.21	12.34	12.21	12.24
3233	NYSE	JFR	Thu, Feb 2, 2017	12.24	12.28	12.21	12.21
3232	NYSE	JFR	Wed, Feb 1, 2017	12.08	12.22	12.06	12.20
3231	NYSE	JFR	Tue, Jan 31, 2017	12.06	12.12	12.02	12.05
3230	NYSE	JFR	Mon, Jan 30, 2017	12.12	12.14	12.03	12.04
3229	NYSE	JFR	Fri, Jan 27, 2017	12.05	12.13	12.05	12.10
3228	NYSE	JFR	Thu, Jan 26, 2017	12.00	12.07	12.00	12.06
3227	NYSE	JFR	Wed, Jan 25, 2017	12.00	12.02	11.95	12.00
3226	NYSE	JFR	Tue, Jan 24, 2017	11.85	11.98	11.82	11.97
3225	NYSE	JFR	Mon, Jan 23, 2017	11.88	11.89	11.78	11.83
3224	NYSE	JFR	Fri, Jan 20, 2017	11.86	11.88	11.83	11.88
3223	NYSE	JFR	Thu, Jan 19, 2017	11.72	11.82	11.72	11.82
3222	NYSE	JFR	Wed, Jan 18, 2017	11.84	11.88	11.74	11.78
3221	NYSE	JFR	Tue, Jan 17, 2017	11.91	11.92	11.85	11.90
3220	NYSE	JFR	Fri, Jan 13, 2017	11.88	11.93	11.87	11.90
3219	NYSE	JFR	Thu, Jan 12, 2017	11.87	11.91	11.83	11.84
3218	NYSE	JFR	Wed, Jan 11, 2017	11.89	11.90	11.83	11.87
3217	NYSE	JFR	Tue, Jan 10, 2017	11.84	11.96	11.84	11.87
3216	NYSE	JFR	Mon, Jan 9, 2017	11.72	11.84	11.72	11.84
3215	NYSE	JFR	Fri, Jan 6, 2017	11.59	11.73	11.58	11.70
3214	NYSE	JFR	Thu, Jan 5, 2017	11.56	11.66	11.53	11.60
3213	NYSE	JFR	Wed, Jan 4, 2017	11.74	11.75	11.64	11.66
3212	NYSE	JFR	Tue, Jan 3, 2017	11.68	11.73	11.64	11.69
3211	NYSE	JFR	Fri, Dec 30, 2016	11.58	11.67	11.55	11.67
3210	NYSE	JFR	Thu, Dec 29, 2016	11.60	11.63	11.45	11.51
3209	NYSE	JFR	Wed, Dec 28, 2016	11.62	11.64	11.57	11.63
3208	NYSE	JFR	Tue, Dec 27, 2016	11.60	11.65	11.55	11.55
3207	NYSE	JFR	Fri, Dec 23, 2016	11.55	11.63	11.55	11.57
3206	NYSE	JFR	Thu, Dec 22, 2016	11.58	11.59	11.50	11.53
3205	NYSE	JFR	Wed, Dec 21, 2016	11.57	11.59	11.54	11.55
3204	NYSE	JFR	Tue, Dec 20, 2016	11.53	11.60	11.52	11.55
3203	NYSE	JFR	Mon, Dec 19, 2016	11.52	11.58	11.52	11.55
3202	NYSE	JFR	Fri, Dec 16, 2016	11.43	11.57	11.43	11.54
3201	NYSE	JFR	Thu, Dec 15, 2016	11.46	11.53	11.44	11.50
3200	NYSE	JFR	Wed, Dec 14, 2016	11.27	11.49	11.27	11.46
3199	NYSE	JFR	Tue, Dec 13, 2016	11.44	11.45	11.26	11.27
3198	NYSE	JFR	Mon, Dec 12, 2016	11.50	11.54	11.44	11.38
3197	NYSE	JFR	Fri, Dec 9, 2016	11.48	11.50	11.42	11.49
3196	NYSE	JFR	Thu, Dec 8, 2016	11.49	11.52	11.42	11.43
3195	NYSE	JFR	Wed, Dec 7, 2016	11.36	11.55	11.36	11.54
3194	NYSE	JFR	Tue, Dec 6, 2016	11.40	11.42	11.32	11.38
3193	NYSE	JFR	Mon, Dec 5, 2016	11.47	11.47	11.40	11.40
3192	NYSE	JFR	Fri, Dec 2, 2016	11.49	11.49	11.38	11.38
3191	NYSE	JFR	Thu, Dec 1, 2016	11.49	11.51	11.44	11.46
3190	NYSE	JFR	Wed, Nov 30, 2016	11.54	11.54	11.44	11.47
3189	NYSE	JFR	Tue, Nov 29, 2016	11.53	11.53	11.45	11.47
3188	NYSE	JFR	Mon, Nov 28, 2016	11.65	11.65	11.47	11.47
3187	NYSE	JFR	Fri, Nov 25, 2016	11.62	11.64	11.58	11.60
3186	NYSE	JFR	Wed, Nov 23, 2016	11.55	11.59	11.48	11.58
3185	NYSE	JFR	Tue, Nov 22, 2016	11.47	11.57	11.43	11.56
3184	NYSE	JFR	Mon, Nov 21, 2016	11.40	11.46	11.38	11.40
3183	NYSE	JFR	Fri, Nov 18, 2016	11.32	11.44	11.27	11.39
3182	NYSE	JFR	Thu, Nov 17, 2016	11.27	11.29	11.24	11.27
3181	NYSE	JFR	Wed, Nov 16, 2016	11.28	11.34	11.20	11.21
3180	NYSE	JFR	Tue, Nov 15, 2016	11.16	11.25	11.16	11.25
3179	NYSE	JFR	Mon, Nov 14, 2016	11.15	11.32	11.10	11.10
3178	NYSE	JFR	Fri, Nov 11, 2016	10.90	11.20	10.90	11.16
3177	NYSE	JFR	Thu, Nov 10, 2016	11.06	11.06	10.89	10.90
3176	NYSE	JFR	Wed, Nov 9, 2016	11.02	11.11	10.82	11.03
3175	NYSE	JFR	Tue, Nov 8, 2016	11.04	11.16	11.02	11.10
3174	NYSE	JFR	Mon, Nov 7, 2016	10.99	11.05	10.98	11.04
3173	NYSE	JFR	Fri, Nov 4, 2016	10.99	11.02	10.92	10.95
3172	NYSE	JFR	Thu, Nov 3, 2016	10.97	11.05	10.97	11.00
3171	NYSE	JFR	Wed, Nov 2, 2016	11.06	11.08	10.98	10.98
3170	NYSE	JFR	Tue, Nov 1, 2016	11.10	11.19	11.10	11.12
3169	NYSE	JFR	Mon, Oct 31, 2016	11.05	11.17	11.05	11.15
3168	NYSE	JFR	Fri, Oct 28, 2016	11.18	11.18	11.05	11.08
3167	NYSE	JFR	Thu, Oct 27, 2016	11.22	11.23	11.15	11.20
3166	NYSE	JFR	Wed, Oct 26, 2016	11.14	11.21	11.12	11.16
3165	NYSE	JFR	Tue, Oct 25, 2016	11.06	11.14	11.03	11.14
3164	NYSE	JFR	Mon, Oct 24, 2016	11.03	11.07	11.00	11.02
3163	NYSE	JFR	Fri, Oct 21, 2016	10.94	11.02	10.88	11.02
3162	NYSE	JFR	Thu, Oct 20, 2016	11.00	11.00	10.91	10.95
3161	NYSE	JFR	Wed, Oct 19, 2016	10.93	11.00	10.89	10.98
3160	NYSE	JFR	Tue, Oct 18, 2016	10.91	10.92	10.87	10.89
3159	NYSE	JFR	Mon, Oct 17, 2016	10.94	10.98	10.86	10.88
3158	NYSE	JFR	Fri, Oct 14, 2016	10.97	11.03	10.96	10.97
3157	NYSE	JFR	Thu, Oct 13, 2016	10.93	10.96	10.89	10.91
3156	NYSE	JFR	Wed, Oct 12, 2016	10.93	10.97	10.91	10.94
3155	NYSE	JFR	Tue, Oct 11, 2016	10.99	11.01	10.93	10.93
3154	NYSE	JFR	Mon, Oct 10, 2016	10.90	11.01	10.90	10.96
3153	NYSE	JFR	Fri, Oct 7, 2016	10.93	10.93	10.88	10.90
3152	NYSE	JFR	Thu, Oct 6, 2016	10.93	10.96	10.88	10.88
3151	NYSE	JFR	Wed, Oct 5, 2016	11.03	11.07	11.01	11.02
3150	NYSE	JFR	Tue, Oct 4, 2016	11.03	11.05	10.99	11.00
3149	NYSE	JFR	Mon, Oct 3, 2016	11.01	11.06	10.99	11.03
3148	NYSE	JFR	Fri, Sep 30, 2016	11.05	11.08	11.01	11.03
3147	NYSE	JFR	Thu, Sep 29, 2016	11.04	11.04	10.99	11.02
3146	NYSE	JFR	Wed, Sep 28, 2016	10.96	11.02	10.93	11.01
3145	NYSE	JFR	Tue, Sep 27, 2016	10.90	10.96	10.87	10.94
3144	NYSE	JFR	Mon, Sep 26, 2016	10.93	10.94	10.86	10.88
3143	NYSE	JFR	Fri, Sep 23, 2016	10.92	10.96	10.88	10.90
3142	NYSE	JFR	Thu, Sep 22, 2016	11.00	11.05	10.92	10.94
3141	NYSE	JFR	Wed, Sep 21, 2016	10.88	10.98	10.88	10.97
3140	NYSE	JFR	Tue, Sep 20, 2016	10.86	10.87	10.83	10.86
3139	NYSE	JFR	Mon, Sep 19, 2016	10.86	10.87	10.81	10.83
3138	NYSE	JFR	Fri, Sep 16, 2016	10.83	10.84	10.79	10.83
3137	NYSE	JFR	Thu, Sep 15, 2016	10.84	10.86	10.76	10.81
3136	NYSE	JFR	Wed, Sep 14, 2016	10.69	10.79	10.67	10.78
3135	NYSE	JFR	Tue, Sep 13, 2016	10.87	10.88	10.64	10.67
3134	NYSE	JFR	Mon, Sep 12, 2016	10.98	11.01	10.92	10.86
3133	NYSE	JFR	Fri, Sep 9, 2016	11.00	11.01	10.93	10.99
3132	NYSE	JFR	Thu, Sep 8, 2016	10.94	11.02	10.93	11.00
3131	NYSE	JFR	Wed, Sep 7, 2016	10.86	10.94	10.86	10.94
3130	NYSE	JFR	Tue, Sep 6, 2016	10.91	10.91	10.84	10.89
3129	NYSE	JFR	Fri, Sep 2, 2016	10.92	10.92	10.83	10.89
3128	NYSE	JFR	Thu, Sep 1, 2016	10.81	10.90	10.81	10.88
3127	NYSE	JFR	Wed, Aug 31, 2016	10.84	10.85	10.76	10.76
3126	NYSE	JFR	Tue, Aug 30, 2016	10.83	10.85	10.80	10.81
3125	NYSE	JFR	Mon, Aug 29, 2016	10.73	10.85	10.73	10.83
3124	NYSE	JFR	Fri, Aug 26, 2016	10.75	10.76	10.65	10.72
3123	NYSE	JFR	Thu, Aug 25, 2016	10.80	10.84	10.70	10.74
3122	NYSE	JFR	Wed, Aug 24, 2016	10.75	10.82	10.74	10.79
3121	NYSE	JFR	Tue, Aug 23, 2016	10.79	10.82	10.72	10.76
3120	NYSE	JFR	Mon, Aug 22, 2016	10.80	10.81	10.73	10.74
3119	NYSE	JFR	Fri, Aug 19, 2016	10.80	10.81	10.77	10.80
3118	NYSE	JFR	Thu, Aug 18, 2016	10.76	10.85	10.74	10.77
3117	NYSE	JFR	Wed, Aug 17, 2016	10.78	10.82	10.75	10.78
3116	NYSE	JFR	Tue, Aug 16, 2016	10.74	10.77	10.71	10.76
3115	NYSE	JFR	Mon, Aug 15, 2016	10.71	10.76	10.69	10.73
3114	NYSE	JFR	Fri, Aug 12, 2016	10.67	10.72	10.62	10.66
3113	NYSE	JFR	Thu, Aug 11, 2016	10.61	10.68	10.61	10.62
3112	NYSE	JFR	Wed, Aug 10, 2016	10.64	10.69	10.60	10.58
3111	NYSE	JFR	Tue, Aug 9, 2016	10.68	10.71	10.62	10.64
3110	NYSE	JFR	Mon, Aug 8, 2016	10.76	10.76	10.65	10.69
3109	NYSE	JFR	Fri, Aug 5, 2016	10.73	10.79	10.71	10.76
3108	NYSE	JFR	Thu, Aug 4, 2016	10.68	10.72	10.68	10.70
3107	NYSE	JFR	Wed, Aug 3, 2016	10.60	10.69	10.60	10.68
3106	NYSE	JFR	Tue, Aug 2, 2016	10.63	10.66	10.55	10.63
3105	NYSE	JFR	Mon, Aug 1, 2016	10.68	10.73	10.60	10.60
3104	NYSE	JFR	Fri, Jul 29, 2016	10.68	10.71	10.65	10.68
3103	NYSE	JFR	Thu, Jul 28, 2016	10.66	10.71	10.64	10.68
3102	NYSE	JFR	Wed, Jul 27, 2016	10.62	10.70	10.62	10.67
3101	NYSE	JFR	Tue, Jul 26, 2016	10.61	10.62	10.57	10.60
3100	NYSE	JFR	Mon, Jul 25, 2016	10.58	10.62	10.56	10.61
3099	NYSE	JFR	Fri, Jul 22, 2016	10.53	10.56	10.51	10.55
3098	NYSE	JFR	Thu, Jul 21, 2016	10.58	10.62	10.52	10.53
3097	NYSE	JFR	Wed, Jul 20, 2016	10.58	10.70	10.50	10.55
3096	NYSE	JFR	Tue, Jul 19, 2016	10.63	10.64	10.55	10.55
3095	NYSE	JFR	Mon, Jul 18, 2016	10.51	10.62	10.50	10.62
3094	NYSE	JFR	Fri, Jul 15, 2016	10.42	10.56	10.41	10.51
3093	NYSE	JFR	Thu, Jul 14, 2016	10.54	10.54	10.40	10.43
3092	NYSE	JFR	Wed, Jul 13, 2016	10.54	10.57	10.47	10.47
3091	NYSE	JFR	Tue, Jul 12, 2016	10.59	10.65	10.56	10.50
3090	NYSE	JFR	Mon, Jul 11, 2016	10.53	10.59	10.52	10.54
3089	NYSE	JFR	Fri, Jul 8, 2016	10.49	10.58	10.48	10.51
3088	NYSE	JFR	Thu, Jul 7, 2016	10.32	10.49	10.32	10.46
3087	NYSE	JFR	Wed, Jul 6, 2016	10.22	10.35	10.21	10.34
3086	NYSE	JFR	Tue, Jul 5, 2016	10.41	10.41	10.27	10.30
3085	NYSE	JFR	Fri, Jul 1, 2016	10.37	10.40	10.34	10.40
3084	NYSE	JFR	Thu, Jun 30, 2016	10.29	10.34	10.27	10.34
3083	NYSE	JFR	Wed, Jun 29, 2016	10.26	10.28	10.21	10.25
3082	NYSE	JFR	Tue, Jun 28, 2016	10.16	10.24	10.16	10.21
3081	NYSE	JFR	Mon, Jun 27, 2016	10.42	10.42	10.09	10.12
3080	NYSE	JFR	Fri, Jun 24, 2016	10.40	10.51	10.35	10.44
3079	NYSE	JFR	Thu, Jun 23, 2016	10.46	10.53	10.45	10.52
3078	NYSE	JFR	Wed, Jun 22, 2016	10.42	10.44	10.41	10.41
3077	NYSE	JFR	Tue, Jun 21, 2016	10.37	10.42	10.37	10.42
3076	NYSE	JFR	Mon, Jun 20, 2016	10.44	10.44	10.37	10.37
3075	NYSE	JFR	Fri, Jun 17, 2016	10.42	10.43	10.35	10.39
3074	NYSE	JFR	Thu, Jun 16, 2016	10.42	10.45	10.38	10.38
3073	NYSE	JFR	Wed, Jun 15, 2016	10.48	10.50	10.47	10.49
3072	NYSE	JFR	Tue, Jun 14, 2016	10.50	10.51	10.43	10.50
3071	NYSE	JFR	Mon, Jun 13, 2016	10.56	10.59	10.50	10.51
3070	NYSE	JFR	Fri, Jun 10, 2016	10.60	10.63	10.57	10.54
3069	NYSE	JFR	Thu, Jun 9, 2016	10.62	10.64	10.59	10.61
3068	NYSE	JFR	Wed, Jun 8, 2016	10.58	10.63	10.56	10.61
3067	NYSE	JFR	Tue, Jun 7, 2016	10.55	10.60	10.55	10.60
3066	NYSE	JFR	Mon, Jun 6, 2016	10.50	10.56	10.50	10.56
3065	NYSE	JFR	Fri, Jun 3, 2016	10.50	10.52	10.47	10.48
3064	NYSE	JFR	Thu, Jun 2, 2016	10.51	10.53	10.45	10.46
3063	NYSE	JFR	Wed, Jun 1, 2016	10.48	10.50	10.45	10.49
3062	NYSE	JFR	Tue, May 31, 2016	10.41	10.46	10.41	10.46
3061	NYSE	JFR	Fri, May 27, 2016	10.44	10.47	10.42	10.43
3060	NYSE	JFR	Thu, May 26, 2016	10.42	10.47	10.41	10.46
3059	NYSE	JFR	Wed, May 25, 2016	10.44	10.44	10.40	10.42
3058	NYSE	JFR	Tue, May 24, 2016	10.36	10.40	10.36	10.40
3057	NYSE	JFR	Mon, May 23, 2016	10.35	10.46	10.32	10.37
3056	NYSE	JFR	Fri, May 20, 2016	10.23	10.33	10.23	10.31
3055	NYSE	JFR	Thu, May 19, 2016	10.27	10.27	10.17	10.22
3054	NYSE	JFR	Wed, May 18, 2016	10.29	10.30	10.25	10.29
3053	NYSE	JFR	Tue, May 17, 2016	10.30	10.31	10.26	10.27
3052	NYSE	JFR	Mon, May 16, 2016	10.31	10.36	10.27	10.27
3051	NYSE	JFR	Fri, May 13, 2016	10.30	10.37	10.30	10.33
3050	NYSE	JFR	Thu, May 12, 2016	10.30	10.33	10.27	10.32
3049	NYSE	JFR	Wed, May 11, 2016	10.27	10.29	10.24	10.27
3048	NYSE	JFR	Tue, May 10, 2016	10.34	10.37	10.28	10.32
3047	NYSE	JFR	Mon, May 9, 2016	10.31	10.37	10.25	10.37
3046	NYSE	JFR	Fri, May 6, 2016	10.35	10.38	10.31	10.34
3045	NYSE	JFR	Thu, May 5, 2016	10.30	10.35	10.24	10.34
3044	NYSE	JFR	Wed, May 4, 2016	10.33	10.34	10.24	10.27
3043	NYSE	JFR	Tue, May 3, 2016	10.35	10.36	10.21	10.34
3042	NYSE	JFR	Mon, May 2, 2016	10.37	10.38	10.30	10.35
3041	NYSE	JFR	Fri, Apr 29, 2016	10.31	10.34	10.25	10.32
3040	NYSE	JFR	Thu, Apr 28, 2016	10.29	10.37	10.22	10.31
3039	NYSE	JFR	Wed, Apr 27, 2016	10.40	10.41	10.27	10.27
3038	NYSE	JFR	Tue, Apr 26, 2016	10.34	10.41	10.32	10.40
3037	NYSE	JFR	Mon, Apr 25, 2016	10.18	10.33	10.17	10.33
3036	NYSE	JFR	Fri, Apr 22, 2016	10.19	10.25	10.18	10.19
3035	NYSE	JFR	Thu, Apr 21, 2016	10.13	10.23	10.13	10.22
3034	NYSE	JFR	Wed, Apr 20, 2016	10.19	10.19	10.12	10.14
3033	NYSE	JFR	Tue, Apr 19, 2016	10.07	10.21	10.07	10.19
3032	NYSE	JFR	Mon, Apr 18, 2016	9.93	10.07	9.93	10.07
3031	NYSE	JFR	Fri, Apr 15, 2016	9.92	9.95	9.90	9.93
3030	NYSE	JFR	Thu, Apr 14, 2016	10.00	10.01	9.95	9.95
3029	NYSE	JFR	Wed, Apr 13, 2016	9.97	10.00	9.95	9.99
3028	NYSE	JFR	Tue, Apr 12, 2016	10.00	10.04	9.95	10.00
3027	NYSE	JFR	Mon, Apr 11, 2016	10.03	10.08	9.99	9.99
3026	NYSE	JFR	Fri, Apr 8, 2016	10.02	10.06	9.99	10.04
3025	NYSE	JFR	Thu, Apr 7, 2016	10.01	10.04	9.96	10.02
3024	NYSE	JFR	Wed, Apr 6, 2016	10.06	10.07	10.00	10.05
3023	NYSE	JFR	Tue, Apr 5, 2016	10.03	10.03	10.03	10.03
3022	NYSE	JFR	Mon, Apr 4, 2016	10.09	10.09	9.99	10.03
3021	NYSE	JFR	Fri, Apr 1, 2016	10.04	10.09	10.04	10.05
3020	NYSE	JFR	Thu, Mar 31, 2016	10.00	10.06	10.00	10.07
3019	NYSE	JFR	Wed, Mar 30, 2016	9.93	10.03	9.93	10.00
3018	NYSE	JFR	Tue, Mar 29, 2016	9.93	9.97	9.85	9.95
3017	NYSE	JFR	Mon, Mar 28, 2016	9.84	9.94	9.84	9.93
3016	NYSE	JFR	Thu, Mar 24, 2016	10.01	10.01	10.01	9.87
3015	NYSE	JFR	Wed, Mar 23, 2016	10.05	10.10	9.99	10.01
3014	NYSE	JFR	Tue, Mar 22, 2016	10.10	10.12	10.03	10.04
3013	NYSE	JFR	Mon, Mar 21, 2016	9.98	10.07	9.98	10.03
3012	NYSE	JFR	Fri, Mar 18, 2016	10.03	10.10	9.98	9.98
3011	NYSE	JFR	Thu, Mar 17, 2016	10.04	10.05	10.00	10.03
3010	NYSE	JFR	Wed, Mar 16, 2016	9.99	10.08	9.98	10.01
3009	NYSE	JFR	Tue, Mar 15, 2016	9.87	9.87	9.87	9.98
3008	NYSE	JFR	Mon, Mar 14, 2016	9.83	9.90	9.81	9.88
3007	NYSE	JFR	Fri, Mar 11, 2016	9.89	9.89	9.89	9.83
3006	NYSE	JFR	Thu, Mar 10, 2016	9.95	9.95	9.95	9.89
3005	NYSE	JFR	Wed, Mar 9, 2016	9.84	9.95	9.82	9.95
3004	NYSE	JFR	Tue, Mar 8, 2016	9.77	9.81	9.76	9.79
3003	NYSE	JFR	Mon, Mar 7, 2016	9.76	9.81	9.71	9.79
3002	NYSE	JFR	Fri, Mar 4, 2016	9.68	9.81	9.67	9.81
3001	NYSE	JFR	Thu, Mar 3, 2016	9.59	9.59	9.59	9.70
3000	NYSE	JFR	Wed, Mar 2, 2016	9.49	9.60	9.45	9.59
2999	NYSE	JFR	Tue, Mar 1, 2016	9.41	9.48	9.39	9.48
2998	NYSE	JFR	Mon, Feb 29, 2016	9.24	9.35	9.22	9.33
2997	NYSE	JFR	Fri, Feb 26, 2016	9.20	9.23	9.17	9.21
2996	NYSE	JFR	Thu, Feb 25, 2016	9.20	9.21	9.14	9.15
2995	NYSE	JFR	Wed, Feb 24, 2016	9.10	9.18	9.06	9.16
2994	NYSE	JFR	Tue, Feb 23, 2016	9.15	9.23	9.15	9.16
2993	NYSE	JFR	Mon, Feb 22, 2016	9.20	9.24	9.15	9.15
2992	NYSE	JFR	Fri, Feb 19, 2016	9.22	9.23	9.13	9.18
2991	NYSE	JFR	Thu, Feb 18, 2016	9.24	9.24	9.16	9.22
2990	NYSE	JFR	Wed, Feb 17, 2016	9.11	9.19	9.08	9.16
2989	NYSE	JFR	Tue, Feb 16, 2016	9.15	9.18	9.09	9.09
2988	NYSE	JFR	Fri, Feb 12, 2016	9.15	9.17	9.09	9.11
2987	NYSE	JFR	Thu, Feb 11, 2016	9.24	9.27	9.15	9.15
2986	NYSE	JFR	Wed, Feb 10, 2016	9.40	9.43	9.24	9.27
2985	NYSE	JFR	Tue, Feb 9, 2016	9.45	9.52	9.45	9.45
2984	NYSE	JFR	Mon, Feb 8, 2016	9.56	9.56	9.47	9.49
2983	NYSE	JFR	Fri, Feb 5, 2016	9.66	9.76	9.57	9.58
2982	NYSE	JFR	Thu, Feb 4, 2016	9.75	9.77	9.66	9.66
2981	NYSE	JFR	Wed, Feb 3, 2016	9.80	9.80	9.72	9.77
2980	NYSE	JFR	Tue, Feb 2, 2016	9.78	9.78	9.70	9.76
2979	NYSE	JFR	Mon, Feb 1, 2016	9.86	9.87	9.74	9.78
2978	NYSE	JFR	Fri, Jan 29, 2016	9.74	9.84	9.70	9.84
2977	NYSE	JFR	Thu, Jan 28, 2016	9.56	9.72	9.44	9.69
2976	NYSE	JFR	Wed, Jan 27, 2016	9.47	9.52	9.42	9.42
2975	NYSE	JFR	Tue, Jan 26, 2016	9.39	9.53	9.39	9.49
2974	NYSE	JFR	Mon, Jan 25, 2016	9.47	9.49	9.38	9.40
2973	NYSE	JFR	Fri, Jan 22, 2016	9.43	9.49	9.37	9.46
2972	NYSE	JFR	Thu, Jan 21, 2016	9.30	9.44	9.27	9.41
2971	NYSE	JFR	Wed, Jan 20, 2016	9.39	9.40	9.09	9.22
2970	NYSE	JFR	Tue, Jan 19, 2016	9.82	9.83	9.39	9.43
2969	NYSE	JFR	Fri, Jan 15, 2016	9.71	9.75	9.56	9.69
2968	NYSE	JFR	Thu, Jan 14, 2016	9.81	9.87	9.73	9.78
2967	NYSE	JFR	Wed, Jan 13, 2016	10.05	10.09	9.80	9.81
2966	NYSE	JFR	Tue, Jan 12, 2016	10.02	10.15	9.99	10.08
2965	NYSE	JFR	Mon, Jan 11, 2016	10.05	10.07	9.98	10.01
2964	NYSE	JFR	Fri, Jan 8, 2016	10.08	10.13	10.02	10.04
2963	NYSE	JFR	Thu, Jan 7, 2016	10.16	10.19	10.06	10.08
2962	NYSE	JFR	Wed, Jan 6, 2016	10.18	10.22	10.17	10.21
2961	NYSE	JFR	Tue, Jan 5, 2016	10.15	10.22	10.15	10.21
2960	NYSE	JFR	Mon, Jan 4, 2016	10.17	10.17	10.09	10.13
2959	NYSE	JFR	Thu, Dec 31, 2015	10.11	10.26	10.10	10.24
2958	NYSE	JFR	Wed, Dec 30, 2015	10.11	10.17	10.08	10.14
2957	NYSE	JFR	Tue, Dec 29, 2015	10.06	10.12	10.04	10.11
2956	NYSE	JFR	Mon, Dec 28, 2015	10.07	10.07	9.86	10.02
2955	NYSE	JFR	Thu, Dec 24, 2015	9.82	9.95	9.77	9.94
2954	NYSE	JFR	Wed, Dec 23, 2015	9.80	9.85	9.78	9.82
2953	NYSE	JFR	Tue, Dec 22, 2015	9.75	9.84	9.69	9.70
2952	NYSE	JFR	Mon, Dec 21, 2015	9.82	9.85	9.67	9.77
2951	NYSE	JFR	Fri, Dec 18, 2015	9.69	9.82	9.65	9.78
2950	NYSE	JFR	Thu, Dec 17, 2015	9.64	9.73	9.58	9.71
2949	NYSE	JFR	Wed, Dec 16, 2015	9.53	9.70	9.39	9.64
2948	NYSE	JFR	Tue, Dec 15, 2015	9.47	9.55	9.41	9.53
2947	NYSE	JFR	Mon, Dec 14, 2015	9.68	9.68	9.33	9.42
2946	NYSE	JFR	Fri, Dec 11, 2015	9.75	9.75	9.64	9.65
2945	NYSE	JFR	Thu, Dec 10, 2015	9.84	9.84	9.78	9.79
2944	NYSE	JFR	Wed, Dec 9, 2015	9.81	9.88	9.81	9.81
2943	NYSE	JFR	Tue, Dec 8, 2015	9.81	9.90	9.81	9.87
2942	NYSE	JFR	Mon, Dec 7, 2015	9.93	9.94	9.81	9.82
2941	NYSE	JFR	Fri, Dec 4, 2015	9.96	9.98	9.93	9.93
2940	NYSE	JFR	Thu, Dec 3, 2015	9.97	9.97	9.92	9.94
2939	NYSE	JFR	Wed, Dec 2, 2015	10.03	10.03	9.93	9.97
2938	NYSE	JFR	Tue, Dec 1, 2015	10.03	10.06	9.99	9.99
2937	NYSE	JFR	Mon, Nov 30, 2015	10.05	10.07	9.97	9.99
2936	NYSE	JFR	Fri, Nov 27, 2015	9.97	9.98	9.86	9.95
2935	NYSE	JFR	Wed, Nov 25, 2015	9.74	9.80	9.69	9.79
2934	NYSE	JFR	Tue, Nov 24, 2015	9.81	9.81	9.72	9.80
2933	NYSE	JFR	Mon, Nov 23, 2015	9.75	9.81	9.69	9.81
2932	NYSE	JFR	Fri, Nov 20, 2015	9.63	9.74	9.62	9.73
2931	NYSE	JFR	Thu, Nov 19, 2015	9.66	9.66	9.62	9.64
2930	NYSE	JFR	Wed, Nov 18, 2015	9.66	9.68	9.59	9.64
2929	NYSE	JFR	Tue, Nov 17, 2015	9.68	9.69	9.64	9.65
2928	NYSE	JFR	Mon, Nov 16, 2015	9.63	9.71	9.63	9.71
2927	NYSE	JFR	Fri, Nov 13, 2015	9.68	9.74	9.64	9.64
2926	NYSE	JFR	Thu, Nov 12, 2015	9.75	9.80	9.65	9.65
2925	NYSE	JFR	Wed, Nov 11, 2015	9.80	9.82	9.73	9.75
2924	NYSE	JFR	Tue, Nov 10, 2015	9.96	9.98	9.76	9.84
2923	NYSE	JFR	Mon, Nov 9, 2015	10.03	10.03	9.97	10.00
2922	NYSE	JFR	Fri, Nov 6, 2015	9.99	10.05	9.96	10.05
2921	NYSE	JFR	Thu, Nov 5, 2015	9.99	10.02	9.97	10.02
2920	NYSE	JFR	Wed, Nov 4, 2015	10.03	10.04	9.98	10.01
2919	NYSE	JFR	Tue, Nov 3, 2015	10.03	10.05	9.98	10.04
2918	NYSE	JFR	Mon, Nov 2, 2015	10.08	10.11	10.04	10.05
2917	NYSE	JFR	Fri, Oct 30, 2015	10.09	10.11	10.06	10.10
2916	NYSE	JFR	Thu, Oct 29, 2015	10.14	10.14	10.07	10.13
2915	NYSE	JFR	Wed, Oct 28, 2015	10.04	10.18	10.00	10.15
2914	NYSE	JFR	Tue, Oct 27, 2015	10.02	10.06	10.00	10.05
2913	NYSE	JFR	Mon, Oct 26, 2015	10.04	10.09	10.04	10.07
2912	NYSE	JFR	Fri, Oct 23, 2015	10.09	10.11	10.04	10.06
2911	NYSE	JFR	Thu, Oct 22, 2015	10.06	10.09	10.04	10.08
2910	NYSE	JFR	Wed, Oct 21, 2015	10.02	10.07	10.01	10.02
2909	NYSE	JFR	Tue, Oct 20, 2015	10.06	10.09	10.01	10.04
2908	NYSE	JFR	Mon, Oct 19, 2015	10.06	10.13	10.02	10.05
2907	NYSE	JFR	Fri, Oct 16, 2015	10.06	10.07	10.02	10.04
2906	NYSE	JFR	Thu, Oct 15, 2015	10.06	10.09	10.02	10.09
2905	NYSE	JFR	Wed, Oct 14, 2015	10.12	10.15	10.05	10.08
2904	NYSE	JFR	Tue, Oct 13, 2015	10.16	10.16	10.12	10.15
2903	NYSE	JFR	Mon, Oct 12, 2015	10.17	10.21	10.12	10.17
2902	NYSE	JFR	Fri, Oct 9, 2015	10.14	10.20	10.11	10.19
2901	NYSE	JFR	Thu, Oct 8, 2015	10.00	10.15	10.00	10.14
2900	NYSE	JFR	Wed, Oct 7, 2015	10.00	10.03	9.97	9.97
2899	NYSE	JFR	Tue, Oct 6, 2015	9.98	9.99	9.96	9.98
2898	NYSE	JFR	Mon, Oct 5, 2015	9.94	9.97	9.91	9.96
2897	NYSE	JFR	Fri, Oct 2, 2015	9.97	9.97	9.89	9.93
2896	NYSE	JFR	Thu, Oct 1, 2015	10.03	10.03	9.95	9.99
2895	NYSE	JFR	Wed, Sep 30, 2015	9.99	10.06	9.96	10.05
2894	NYSE	JFR	Tue, Sep 29, 2015	10.12	10.13	9.97	10.01
2893	NYSE	JFR	Mon, Sep 28, 2015	10.17	10.18	10.10	10.10
2892	NYSE	JFR	Fri, Sep 25, 2015	10.20	10.22	10.18	10.20
2891	NYSE	JFR	Thu, Sep 24, 2015	10.19	10.24	10.17	10.19
2890	NYSE	JFR	Wed, Sep 23, 2015	10.28	10.32	10.21	10.22
2889	NYSE	JFR	Tue, Sep 22, 2015	10.27	10.31	10.25	10.28
2888	NYSE	JFR	Mon, Sep 21, 2015	10.28	10.34	10.27	10.33
2887	NYSE	JFR	Fri, Sep 18, 2015	10.24	10.30	10.22	10.29
2886	NYSE	JFR	Thu, Sep 17, 2015	10.21	10.29	10.19	10.29
2885	NYSE	JFR	Wed, Sep 16, 2015	10.22	10.25	10.19	10.25
2884	NYSE	JFR	Tue, Sep 15, 2015	10.17	10.24	10.17	10.22
2883	NYSE	JFR	Mon, Sep 14, 2015	10.18	10.21	10.16	10.17
2882	NYSE	JFR	Fri, Sep 11, 2015	10.23	10.24	10.16	10.18
2881	NYSE	JFR	Thu, Sep 10, 2015	10.23	10.33	10.23	10.32
2880	NYSE	JFR	Wed, Sep 9, 2015	10.30	10.31	10.21	10.23
2879	NYSE	JFR	Tue, Sep 8, 2015	10.28	10.45	10.27	10.31
2878	NYSE	JFR	Fri, Sep 4, 2015	10.28	10.32	10.25	10.25
2877	NYSE	JFR	Thu, Sep 3, 2015	10.37	10.37	10.30	10.30
2876	NYSE	JFR	Wed, Sep 2, 2015	10.35	10.36	10.32	10.35
2875	NYSE	JFR	Tue, Sep 1, 2015	10.29	10.34	10.27	10.31
2874	NYSE	JFR	Mon, Aug 31, 2015	10.30	10.35	10.29	10.33
2873	NYSE	JFR	Fri, Aug 28, 2015	10.29	10.35	10.29	10.34
2872	NYSE	JFR	Thu, Aug 27, 2015	10.31	10.37	10.27	10.35
2871	NYSE	JFR	Wed, Aug 26, 2015	10.26	10.30	10.20	10.29
2870	NYSE	JFR	Tue, Aug 25, 2015	10.14	10.26	10.14	10.26
2869	NYSE	JFR	Mon, Aug 24, 2015	10.04	10.14	9.57	10.08
2868	NYSE	JFR	Fri, Aug 21, 2015	10.31	10.33	10.26	10.29
2867	NYSE	JFR	Thu, Aug 20, 2015	10.33	10.36	10.32	10.33
2866	NYSE	JFR	Wed, Aug 19, 2015	10.39	10.44	10.35	10.38
2865	NYSE	JFR	Tue, Aug 18, 2015	10.42	10.42	10.35	10.38
2864	NYSE	JFR	Mon, Aug 17, 2015	10.42	10.43	10.39	10.42
2863	NYSE	JFR	Fri, Aug 14, 2015	10.40	10.43	10.37	10.41
2862	NYSE	JFR	Thu, Aug 13, 2015	10.39	10.43	10.38	10.41
2861	NYSE	JFR	Wed, Aug 12, 2015	10.43	10.45	10.38	10.41
2860	NYSE	JFR	Tue, Aug 11, 2015	10.48	10.50	10.45	10.48
2859	NYSE	JFR	Mon, Aug 10, 2015	10.55	10.57	10.49	10.49
2858	NYSE	JFR	Fri, Aug 7, 2015	10.60	10.64	10.52	10.54
2857	NYSE	JFR	Thu, Aug 6, 2015	10.67	10.67	10.58	10.63
2856	NYSE	JFR	Wed, Aug 5, 2015	10.66	10.68	10.65	10.66
2855	NYSE	JFR	Tue, Aug 4, 2015	10.67	10.69	10.65	10.67
2854	NYSE	JFR	Mon, Aug 3, 2015	10.67	10.71	10.64	10.70
2853	NYSE	JFR	Fri, Jul 31, 2015	10.61	10.68	10.60	10.67
2852	NYSE	JFR	Thu, Jul 30, 2015	10.56	10.65	10.54	10.63
2851	NYSE	JFR	Wed, Jul 29, 2015	10.50	10.60	10.50	10.59
2850	NYSE	JFR	Tue, Jul 28, 2015	10.52	10.53	10.47	10.51
2849	NYSE	JFR	Mon, Jul 27, 2015	10.53	10.55	10.52	10.52
2848	NYSE	JFR	Fri, Jul 24, 2015	10.64	10.66	10.56	10.56
2847	NYSE	JFR	Thu, Jul 23, 2015	10.69	10.71	10.63	10.69
2846	NYSE	JFR	Wed, Jul 22, 2015	10.73	10.74	10.63	10.67
2845	NYSE	JFR	Tue, Jul 21, 2015	10.71	10.78	10.71	10.78
2844	NYSE	JFR	Mon, Jul 20, 2015	10.78	10.83	10.74	10.74
2843	NYSE	JFR	Fri, Jul 17, 2015	10.83	10.83	10.79	10.80
2842	NYSE	JFR	Thu, Jul 16, 2015	10.84	10.84	10.81	10.84
2841	NYSE	JFR	Wed, Jul 15, 2015	10.82	10.83	10.79	10.82
2840	NYSE	JFR	Tue, Jul 14, 2015	10.79	10.81	10.75	10.80
2839	NYSE	JFR	Mon, Jul 13, 2015	10.80	10.84	10.78	10.82
2838	NYSE	JFR	Fri, Jul 10, 2015	10.83	10.85	10.79	10.84
2837	NYSE	JFR	Thu, Jul 9, 2015	10.83	10.84	10.78	10.80
2836	NYSE	JFR	Wed, Jul 8, 2015	10.80	10.82	10.76	10.80
2835	NYSE	JFR	Tue, Jul 7, 2015	10.84	10.84	10.74	10.83
2834	NYSE	JFR	Mon, Jul 6, 2015	10.78	10.82	10.77	10.82
2833	NYSE	JFR	Thu, Jul 2, 2015	10.75	10.82	10.74	10.80
2832	NYSE	JFR	Wed, Jul 1, 2015	10.81	10.82	10.75	10.76
2831	NYSE	JFR	Tue, Jun 30, 2015	10.66	10.74	10.65	10.74
2830	NYSE	JFR	Mon, Jun 29, 2015	10.70	10.77	10.63	10.64
2829	NYSE	JFR	Fri, Jun 26, 2015	10.86	10.88	10.78	10.78
2828	NYSE	JFR	Thu, Jun 25, 2015	10.94	10.96	10.86	10.87
2827	NYSE	JFR	Wed, Jun 24, 2015	10.94	10.98	10.93	10.96
2826	NYSE	JFR	Tue, Jun 23, 2015	10.95	10.98	10.93	10.98
2825	NYSE	JFR	Mon, Jun 22, 2015	10.98	10.99	10.95	10.95
2824	NYSE	JFR	Fri, Jun 19, 2015	10.93	10.99	10.93	10.98
2823	NYSE	JFR	Thu, Jun 18, 2015	10.99	11.00	10.93	10.96
2822	NYSE	JFR	Wed, Jun 17, 2015	10.99	11.00	10.96	10.99
2821	NYSE	JFR	Tue, Jun 16, 2015	10.98	10.98	10.93	10.97
2820	NYSE	JFR	Mon, Jun 15, 2015	11.02	11.02	10.97	10.99
2819	NYSE	JFR	Fri, Jun 12, 2015	11.01	11.05	11.00	11.00
2818	NYSE	JFR	Thu, Jun 11, 2015	11.07	11.07	10.99	11.05
2817	NYSE	JFR	Wed, Jun 10, 2015	11.14	11.14	11.08	11.10
2816	NYSE	JFR	Tue, Jun 9, 2015	11.14	11.14	11.10	11.12
2815	NYSE	JFR	Mon, Jun 8, 2015	11.12	11.13	11.08	11.13
2814	NYSE	JFR	Fri, Jun 5, 2015	11.10	11.13	11.04	11.13
2813	NYSE	JFR	Thu, Jun 4, 2015	11.11	11.13	11.09	11.09
2812	NYSE	JFR	Wed, Jun 3, 2015	11.09	11.16	11.07	11.16
2811	NYSE	JFR	Tue, Jun 2, 2015	11.08	11.11	11.05	11.09
2810	NYSE	JFR	Mon, Jun 1, 2015	11.14	11.14	11.07	11.08
2809	NYSE	JFR	Fri, May 29, 2015	11.17	11.21	11.09	11.10
2808	NYSE	JFR	Thu, May 28, 2015	11.27	11.27	11.19	11.19
2807	NYSE	JFR	Wed, May 27, 2015	11.25	11.28	11.20	11.28
2806	NYSE	JFR	Tue, May 26, 2015	11.39	11.39	11.20	11.22
2805	NYSE	JFR	Fri, May 22, 2015	11.25	11.26	11.22	11.23
2804	NYSE	JFR	Thu, May 21, 2015	11.19	11.25	11.19	11.25
2803	NYSE	JFR	Wed, May 20, 2015	11.19	11.22	11.16	11.17
2802	NYSE	JFR	Tue, May 19, 2015	11.20	11.20	11.15	11.17
2801	NYSE	JFR	Mon, May 18, 2015	11.17	11.22	11.16	11.17
2800	NYSE	JFR	Fri, May 15, 2015	11.16	11.24	11.14	11.19
2799	NYSE	JFR	Thu, May 14, 2015	11.18	11.20	11.12	11.13
2798	NYSE	JFR	Wed, May 13, 2015	11.17	11.20	11.13	11.18
2797	NYSE	JFR	Tue, May 12, 2015	11.24	11.25	11.20	11.25
2796	NYSE	JFR	Mon, May 11, 2015	11.26	11.27	11.24	11.27
2795	NYSE	JFR	Fri, May 8, 2015	11.27	11.30	11.25	11.27
2794	NYSE	JFR	Thu, May 7, 2015	11.30	11.34	11.24	11.26
2793	NYSE	JFR	Wed, May 6, 2015	11.32	11.37	11.26	11.34
2792	NYSE	JFR	Tue, May 5, 2015	11.35	11.37	11.30	11.35
2791	NYSE	JFR	Mon, May 4, 2015	11.36	11.39	11.34	11.35
2790	NYSE	JFR	Fri, May 1, 2015	11.41	11.44	11.35	11.38
2789	NYSE	JFR	Thu, Apr 30, 2015	11.40	11.43	11.38	11.39
2788	NYSE	JFR	Wed, Apr 29, 2015	11.40	11.45	11.39	11.43
2787	NYSE	JFR	Tue, Apr 28, 2015	11.41	11.46	11.39	11.44
2786	NYSE	JFR	Mon, Apr 27, 2015	11.43	11.46	11.39	11.39
2785	NYSE	JFR	Fri, Apr 24, 2015	11.48	11.50	11.44	11.45
2784	NYSE	JFR	Thu, Apr 23, 2015	11.46	11.52	11.45	11.49
2783	NYSE	JFR	Wed, Apr 22, 2015	11.42	11.46	11.42	11.44
2782	NYSE	JFR	Tue, Apr 21, 2015	11.43	11.44	11.40	11.44
2781	NYSE	JFR	Mon, Apr 20, 2015	11.37	11.45	11.36	11.43
2780	NYSE	JFR	Fri, Apr 17, 2015	11.35	11.40	11.34	11.34
2779	NYSE	JFR	Thu, Apr 16, 2015	11.32	11.37	11.32	11.37
2778	NYSE	JFR	Wed, Apr 15, 2015	11.35	11.36	11.34	11.34
2777	NYSE	JFR	Tue, Apr 14, 2015	11.33	11.40	11.32	11.36
2776	NYSE	JFR	Mon, Apr 13, 2015	11.30	11.42	11.28	11.38
2775	NYSE	JFR	Fri, Apr 10, 2015	11.41	11.42	11.36	11.39
2774	NYSE	JFR	Thu, Apr 9, 2015	11.40	11.45	11.39	11.42
2773	NYSE	JFR	Wed, Apr 8, 2015	11.39	11.45	11.39	11.41
2772	NYSE	JFR	Tue, Apr 7, 2015	11.37	11.43	11.35	11.40
2771	NYSE	JFR	Mon, Apr 6, 2015	11.29	11.37	11.29	11.37
2770	NYSE	JFR	Thu, Apr 2, 2015	11.30	11.33	11.30	11.31
2769	NYSE	JFR	Wed, Apr 1, 2015	11.35	11.35	11.32	11.35
2768	NYSE	JFR	Tue, Mar 31, 2015	11.36	11.36	11.31	11.31
2767	NYSE	JFR	Mon, Mar 30, 2015	11.36	11.37	11.34	11.35
2766	NYSE	JFR	Fri, Mar 27, 2015	11.35	11.38	11.33	11.37
2765	NYSE	JFR	Thu, Mar 26, 2015	11.37	11.38	11.32	11.32
2764	NYSE	JFR	Wed, Mar 25, 2015	11.37	11.38	11.34	11.38
2763	NYSE	JFR	Tue, Mar 24, 2015	11.28	11.34	11.28	11.34
2762	NYSE	JFR	Mon, Mar 23, 2015	11.21	11.31	11.21	11.30
2761	NYSE	JFR	Fri, Mar 20, 2015	11.21	11.24	11.18	11.22
2760	NYSE	JFR	Thu, Mar 19, 2015	11.19	11.22	11.16	11.19
2759	NYSE	JFR	Wed, Mar 18, 2015	11.17	11.21	11.13	11.21
2758	NYSE	JFR	Tue, Mar 17, 2015	11.22	11.23	11.17	11.19
2757	NYSE	JFR	Mon, Mar 16, 2015	11.25	11.27	11.21	11.27
2756	NYSE	JFR	Fri, Mar 13, 2015	11.23	11.26	11.19	11.22
2755	NYSE	JFR	Thu, Mar 12, 2015	11.28	11.32	11.21	11.21
2754	NYSE	JFR	Wed, Mar 11, 2015	11.29	11.34	11.26	11.28
2753	NYSE	JFR	Tue, Mar 10, 2015	11.35	11.37	11.32	11.27
2752	NYSE	JFR	Mon, Mar 9, 2015	11.29	11.38	11.29	11.36
2751	NYSE	JFR	Fri, Mar 6, 2015	11.35	11.35	11.26	11.30
2750	NYSE	JFR	Thu, Mar 5, 2015	11.35	11.36	11.32	11.35
2749	NYSE	JFR	Wed, Mar 4, 2015	11.27	11.36	11.25	11.35
2748	NYSE	JFR	Tue, Mar 3, 2015	11.20	11.27	11.20	11.27
2747	NYSE	JFR	Mon, Mar 2, 2015	11.21	11.27	11.19	11.21
2746	NYSE	JFR	Fri, Feb 27, 2015	11.17	11.22	11.17	11.20
2745	NYSE	JFR	Thu, Feb 26, 2015	11.29	11.32	11.18	11.18
2744	NYSE	JFR	Wed, Feb 25, 2015	11.32	11.35	11.29	11.31
2743	NYSE	JFR	Tue, Feb 24, 2015	11.25	11.34	11.25	11.30
2742	NYSE	JFR	Mon, Feb 23, 2015	11.16	11.28	11.16	11.28
2741	NYSE	JFR	Fri, Feb 20, 2015	11.05	11.20	11.04	11.14
2740	NYSE	JFR	Thu, Feb 19, 2015	11.02	11.06	11.01	11.03
2739	NYSE	JFR	Wed, Feb 18, 2015	11.03	11.03	10.97	11.03
2738	NYSE	JFR	Tue, Feb 17, 2015	11.05	11.05	10.99	11.03
2737	NYSE	JFR	Fri, Feb 13, 2015	10.97	11.04	10.96	11.04
2736	NYSE	JFR	Thu, Feb 12, 2015	10.95	10.98	10.93	10.95
2735	NYSE	JFR	Wed, Feb 11, 2015	10.91	10.94	10.89	10.92
2734	NYSE	JFR	Tue, Feb 10, 2015	10.89	10.98	10.89	10.96
2733	NYSE	JFR	Mon, Feb 9, 2015	10.87	10.91	10.87	10.88
2732	NYSE	JFR	Fri, Feb 6, 2015	10.88	10.90	10.85	10.86
2731	NYSE	JFR	Thu, Feb 5, 2015	10.87	10.92	10.85	10.88
2730	NYSE	JFR	Wed, Feb 4, 2015	10.85	10.90	10.84	10.89
2729	NYSE	JFR	Tue, Feb 3, 2015	10.83	10.88	10.82	10.86
2728	NYSE	JFR	Mon, Feb 2, 2015	10.79	10.85	10.79	10.83
2727	NYSE	JFR	Fri, Jan 30, 2015	10.79	10.85	10.79	10.84
2726	NYSE	JFR	Thu, Jan 29, 2015	10.77	10.83	10.76	10.83
2725	NYSE	JFR	Wed, Jan 28, 2015	10.84	10.86	10.78	10.78
2724	NYSE	JFR	Tue, Jan 27, 2015	10.83	10.86	10.79	10.84
2723	NYSE	JFR	Mon, Jan 26, 2015	10.84	10.88	10.81	10.87
2722	NYSE	JFR	Fri, Jan 23, 2015	10.80	10.88	10.80	10.87
2721	NYSE	JFR	Thu, Jan 22, 2015	10.78	10.85	10.77	10.81
2720	NYSE	JFR	Wed, Jan 21, 2015	10.78	10.78	10.73	10.75
2719	NYSE	JFR	Tue, Jan 20, 2015	10.76	10.77	10.73	10.75
2718	NYSE	JFR	Fri, Jan 16, 2015	10.65	10.75	10.61	10.72
2717	NYSE	JFR	Thu, Jan 15, 2015	10.77	10.78	10.71	10.73
2716	NYSE	JFR	Wed, Jan 14, 2015	10.72	10.81	10.70	10.77
2715	NYSE	JFR	Tue, Jan 13, 2015	10.85	10.85	10.77	10.82
2714	NYSE	JFR	Mon, Jan 12, 2015	10.95	10.99	10.89	10.90
2713	NYSE	JFR	Fri, Jan 9, 2015	10.89	10.99	10.89	10.96
2712	NYSE	JFR	Thu, Jan 8, 2015	10.79	10.91	10.78	10.90
2711	NYSE	JFR	Wed, Jan 7, 2015	10.78	10.81	10.73	10.76
2710	NYSE	JFR	Tue, Jan 6, 2015	10.87	10.90	10.74	10.74
2709	NYSE	JFR	Mon, Jan 5, 2015	10.92	10.92	10.80	10.92
2708	NYSE	JFR	Fri, Jan 2, 2015	10.94	10.98	10.88	10.98
2707	NYSE	JFR	Wed, Dec 31, 2014	10.84	10.99	10.82	10.99
2706	NYSE	JFR	Tue, Dec 30, 2014	10.85	10.85	10.73	10.81
2705	NYSE	JFR	Mon, Dec 29, 2014	10.86	10.88	10.81	10.84
2704	NYSE	JFR	Fri, Dec 26, 2014	10.84	10.87	10.76	10.86
2703	NYSE	JFR	Wed, Dec 24, 2014	10.75	10.88	10.74	10.88
2702	NYSE	JFR	Tue, Dec 23, 2014	10.73	10.82	10.66	10.74
2701	NYSE	JFR	Mon, Dec 22, 2014	10.76	10.77	10.66	10.66
2700	NYSE	JFR	Fri, Dec 19, 2014	10.77	10.81	10.75	10.78
2699	NYSE	JFR	Thu, Dec 18, 2014	10.73	10.80	10.71	10.75
2698	NYSE	JFR	Wed, Dec 17, 2014	10.50	10.67	10.50	10.67
2697	NYSE	JFR	Tue, Dec 16, 2014	10.54	10.58	10.44	10.55
2696	NYSE	JFR	Mon, Dec 15, 2014	10.74	10.74	10.60	10.60
2695	NYSE	JFR	Fri, Dec 12, 2014	10.81	10.82	10.73	10.75
2694	NYSE	JFR	Thu, Dec 11, 2014	10.85	10.87	10.82	10.87
2693	NYSE	JFR	Wed, Dec 10, 2014	10.97	10.97	10.91	10.91
2692	NYSE	JFR	Tue, Dec 9, 2014	10.99	11.05	10.98	11.00
2691	NYSE	JFR	Mon, Dec 8, 2014	11.04	11.05	11.00	11.00
2690	NYSE	JFR	Fri, Dec 5, 2014	11.08	11.09	11.02	11.05
2689	NYSE	JFR	Thu, Dec 4, 2014	11.06	11.10	11.06	11.09
2688	NYSE	JFR	Wed, Dec 3, 2014	11.05	11.09	11.05	11.08
2687	NYSE	JFR	Tue, Dec 2, 2014	11.07	11.10	11.01	11.05
2686	NYSE	JFR	Mon, Dec 1, 2014	11.07	11.09	11.04	11.07
2685	NYSE	JFR	Fri, Nov 28, 2014	11.08	11.12	11.06	11.12
2684	NYSE	JFR	Wed, Nov 26, 2014	11.06	11.08	11.05	11.08
2683	NYSE	JFR	Tue, Nov 25, 2014	11.03	11.08	11.03	11.08
2682	NYSE	JFR	Mon, Nov 24, 2014	11.05	11.10	11.02	11.02
2681	NYSE	JFR	Fri, Nov 21, 2014	11.12	11.15	11.05	11.05
2680	NYSE	JFR	Thu, Nov 20, 2014	10.93	11.14	10.92	11.10
2679	NYSE	JFR	Wed, Nov 19, 2014	10.95	10.98	10.90	10.97
2678	NYSE	JFR	Tue, Nov 18, 2014	11.00	11.04	10.94	10.94
2677	NYSE	JFR	Mon, Nov 17, 2014	11.06	11.08	11.00	11.01
2676	NYSE	JFR	Fri, Nov 14, 2014	11.06	11.09	11.05	11.08
2675	NYSE	JFR	Thu, Nov 13, 2014	11.05	11.06	11.04	11.06
2674	NYSE	JFR	Wed, Nov 12, 2014	10.98	11.08	10.98	11.06
2673	NYSE	JFR	Tue, Nov 11, 2014	11.09	11.14	11.08	11.08
2672	NYSE	JFR	Mon, Nov 10, 2014	11.09	11.12	11.09	11.12
2671	NYSE	JFR	Fri, Nov 7, 2014	11.09	11.14	11.09	11.11
2670	NYSE	JFR	Thu, Nov 6, 2014	11.08	11.14	11.08	11.13
2669	NYSE	JFR	Wed, Nov 5, 2014	11.13	11.16	11.11	11.13
2668	NYSE	JFR	Tue, Nov 4, 2014	11.09	11.14	11.08	11.14
2667	NYSE	JFR	Mon, Nov 3, 2014	11.11	11.15	11.11	11.13
2666	NYSE	JFR	Fri, Oct 31, 2014	11.11	11.12	11.06	11.11
2665	NYSE	JFR	Thu, Oct 30, 2014	11.13	11.16	11.08	11.08
2664	NYSE	JFR	Wed, Oct 29, 2014	11.23	11.25	11.14	11.14
2663	NYSE	JFR	Tue, Oct 28, 2014	11.20	11.24	11.16	11.23
2662	NYSE	JFR	Mon, Oct 27, 2014	11.15	11.20	11.14	11.20
2661	NYSE	JFR	Fri, Oct 24, 2014	11.16	11.22	11.13	11.20
2660	NYSE	JFR	Thu, Oct 23, 2014	11.15	11.20	11.10	11.18
2659	NYSE	JFR	Wed, Oct 22, 2014	11.13	11.16	11.10	11.12
2658	NYSE	JFR	Tue, Oct 21, 2014	11.02	11.14	11.02	11.10
2657	NYSE	JFR	Mon, Oct 20, 2014	10.92	11.03	10.91	11.02
2656	NYSE	JFR	Fri, Oct 17, 2014	10.92	11.00	10.88	10.96
2655	NYSE	JFR	Thu, Oct 16, 2014	10.65	10.92	10.58	10.91
2654	NYSE	JFR	Wed, Oct 15, 2014	10.91	10.92	10.66	10.78
2653	NYSE	JFR	Tue, Oct 14, 2014	10.99	11.04	10.96	10.99
2652	NYSE	JFR	Mon, Oct 13, 2014	11.10	11.12	11.01	11.04
2651	NYSE	JFR	Fri, Oct 10, 2014	11.10	11.14	11.06	11.13
2650	NYSE	JFR	Thu, Oct 9, 2014	11.19	11.20	11.14	11.18
2649	NYSE	JFR	Wed, Oct 8, 2014	11.18	11.24	11.16	11.22
2648	NYSE	JFR	Tue, Oct 7, 2014	11.25	11.26	11.21	11.22
2647	NYSE	JFR	Mon, Oct 6, 2014	11.21	11.27	11.21	11.26
2646	NYSE	JFR	Fri, Oct 3, 2014	11.13	11.26	11.13	11.21
2645	NYSE	JFR	Thu, Oct 2, 2014	11.21	11.26	11.15	11.19
2644	NYSE	JFR	Wed, Oct 1, 2014	11.22	11.29	11.22	11.23
2643	NYSE	JFR	Tue, Sep 30, 2014	11.20	11.33	11.19	11.29
2642	NYSE	JFR	Mon, Sep 29, 2014	11.40	11.40	10.92	11.25
2641	NYSE	JFR	Fri, Sep 26, 2014	11.42	11.47	11.40	11.42
2640	NYSE	JFR	Thu, Sep 25, 2014	11.49	11.51	11.41	11.47
2639	NYSE	JFR	Wed, Sep 24, 2014	11.52	11.54	11.49	11.51
2638	NYSE	JFR	Tue, Sep 23, 2014	11.55	11.57	11.52	11.53
2637	NYSE	JFR	Mon, Sep 22, 2014	11.59	11.60	11.52	11.54
2636	NYSE	JFR	Fri, Sep 19, 2014	11.58	11.62	11.55	11.57
2635	NYSE	JFR	Thu, Sep 18, 2014	11.59	11.61	11.57	11.58
2634	NYSE	JFR	Wed, Sep 17, 2014	11.60	11.61	11.58	11.58
2633	NYSE	JFR	Tue, Sep 16, 2014	11.59	11.62	11.56	11.62
2632	NYSE	JFR	Mon, Sep 15, 2014	11.55	11.62	11.55	11.62
2631	NYSE	JFR	Fri, Sep 12, 2014	11.60	11.61	11.55	11.56
2630	NYSE	JFR	Thu, Sep 11, 2014	11.54	11.60	11.54	11.60
2629	NYSE	JFR	Wed, Sep 10, 2014	11.67	11.70	11.61	11.61
2628	NYSE	JFR	Tue, Sep 9, 2014	11.69	11.72	11.68	11.71
2627	NYSE	JFR	Mon, Sep 8, 2014	11.70	11.71	11.67	11.71
2626	NYSE	JFR	Fri, Sep 5, 2014	11.72	11.75	11.70	11.71
2625	NYSE	JFR	Thu, Sep 4, 2014	11.74	11.81	11.73	11.74
2624	NYSE	JFR	Wed, Sep 3, 2014	11.74	11.78	11.72	11.75
2623	NYSE	JFR	Tue, Sep 2, 2014	11.73	11.75	11.71	11.74
2622	NYSE	JFR	Fri, Aug 29, 2014	11.73	11.76	11.71	11.73
2621	NYSE	JFR	Thu, Aug 28, 2014	11.75	11.79	11.72	11.75
2620	NYSE	JFR	Wed, Aug 27, 2014	11.75	11.78	11.75	11.77
2619	NYSE	JFR	Tue, Aug 26, 2014	11.69	11.79	11.66	11.75
2618	NYSE	JFR	Mon, Aug 25, 2014	11.68	11.69	11.64	11.65
2617	NYSE	JFR	Fri, Aug 22, 2014	11.70	11.72	11.68	11.69
2616	NYSE	JFR	Thu, Aug 21, 2014	11.74	11.76	11.70	11.72
2615	NYSE	JFR	Wed, Aug 20, 2014	11.70	11.73	11.68	11.72
2614	NYSE	JFR	Tue, Aug 19, 2014	11.67	11.73	11.66	11.71
2613	NYSE	JFR	Mon, Aug 18, 2014	11.64	11.69	11.63	11.69
2612	NYSE	JFR	Fri, Aug 15, 2014	11.66	11.67	11.63	11.65
2611	NYSE	JFR	Thu, Aug 14, 2014	11.64	11.67	11.63	11.65
2610	NYSE	JFR	Wed, Aug 13, 2014	11.67	11.68	11.65	11.65
2609	NYSE	JFR	Tue, Aug 12, 2014	11.68	11.69	11.64	11.67
2608	NYSE	JFR	Mon, Aug 11, 2014	11.63	11.69	11.63	11.68
2607	NYSE	JFR	Fri, Aug 8, 2014	11.61	11.65	11.56	11.64
2606	NYSE	JFR	Thu, Aug 7, 2014	11.67	11.68	11.62	11.63
2605	NYSE	JFR	Wed, Aug 6, 2014	11.62	11.68	11.60	11.68
2604	NYSE	JFR	Tue, Aug 5, 2014	11.62	11.66	11.61	11.66
2603	NYSE	JFR	Mon, Aug 4, 2014	11.70	11.72	11.61	11.64
2602	NYSE	JFR	Fri, Aug 1, 2014	11.72	11.74	11.66	11.68
2601	NYSE	JFR	Thu, Jul 31, 2014	11.66	11.74	11.65	11.72
2600	NYSE	JFR	Wed, Jul 30, 2014	11.79	11.83	11.72	11.72
2599	NYSE	JFR	Tue, Jul 29, 2014	11.78	11.82	11.75	11.81
2598	NYSE	JFR	Mon, Jul 28, 2014	11.82	11.83	11.74	11.77
2597	NYSE	JFR	Fri, Jul 25, 2014	11.82	11.85	11.80	11.82
2596	NYSE	JFR	Thu, Jul 24, 2014	11.83	11.85	11.80	11.81
2595	NYSE	JFR	Wed, Jul 23, 2014	11.81	11.86	11.78	11.84
2594	NYSE	JFR	Tue, Jul 22, 2014	11.81	11.83	11.80	11.80
2593	NYSE	JFR	Mon, Jul 21, 2014	11.81	11.82	11.75	11.76
2592	NYSE	JFR	Fri, Jul 18, 2014	11.75	11.81	11.73	11.81
2591	NYSE	JFR	Thu, Jul 17, 2014	11.80	11.81	11.73	11.75
2590	NYSE	JFR	Wed, Jul 16, 2014	11.78	11.81	11.77	11.78
2589	NYSE	JFR	Tue, Jul 15, 2014	11.80	11.82	11.76	11.79
2588	NYSE	JFR	Mon, Jul 14, 2014	11.85	11.85	11.81	11.82
2587	NYSE	JFR	Fri, Jul 11, 2014	11.80	11.85	11.80	11.83
2586	NYSE	JFR	Thu, Jul 10, 2014	11.80	11.88	11.79	11.88
2585	NYSE	JFR	Wed, Jul 9, 2014	11.88	11.92	11.83	11.84
2584	NYSE	JFR	Tue, Jul 8, 2014	11.87	11.92	11.83	11.92
2583	NYSE	JFR	Mon, Jul 7, 2014	11.87	11.89	11.75	11.86
2582	NYSE	JFR	Thu, Jul 3, 2014	11.86	11.88	11.84	11.87
2581	NYSE	JFR	Wed, Jul 2, 2014	11.92	11.96	11.85	11.86
2580	NYSE	JFR	Tue, Jul 1, 2014	12.08	12.11	11.96	11.96
2579	NYSE	JFR	Mon, Jun 30, 2014	11.99	12.10	11.97	12.10
2578	NYSE	JFR	Fri, Jun 27, 2014	11.97	12.03	11.95	12.03
2577	NYSE	JFR	Thu, Jun 26, 2014	11.94	12.01	11.93	12.01
2576	NYSE	JFR	Wed, Jun 25, 2014	11.90	11.96	11.86	11.94
2575	NYSE	JFR	Tue, Jun 24, 2014	11.79	11.91	11.79	11.90
2574	NYSE	JFR	Mon, Jun 23, 2014	11.81	11.83	11.80	11.82
2573	NYSE	JFR	Fri, Jun 20, 2014	11.81	11.84	11.77	11.77
2572	NYSE	JFR	Thu, Jun 19, 2014	11.82	11.84	11.81	11.84
2571	NYSE	JFR	Wed, Jun 18, 2014	11.82	11.83	11.76	11.83
2570	NYSE	JFR	Tue, Jun 17, 2014	11.82	11.84	11.80	11.84
2569	NYSE	JFR	Mon, Jun 16, 2014	11.79	11.84	11.76	11.82
2568	NYSE	JFR	Fri, Jun 13, 2014	11.75	11.81	11.74	11.81
2567	NYSE	JFR	Thu, Jun 12, 2014	11.68	11.77	11.66	11.76
2566	NYSE	JFR	Wed, Jun 11, 2014	11.67	11.72	11.67	11.71
2565	NYSE	JFR	Tue, Jun 10, 2014	11.74	11.78	11.73	11.77
2564	NYSE	JFR	Mon, Jun 9, 2014	11.75	11.76	11.70	11.73
2563	NYSE	JFR	Fri, Jun 6, 2014	11.71	11.74	11.71	11.74
2562	NYSE	JFR	Thu, Jun 5, 2014	11.72	11.74	11.70	11.72
2561	NYSE	JFR	Wed, Jun 4, 2014	11.71	11.75	11.71	11.74
2560	NYSE	JFR	Tue, Jun 3, 2014	11.72	11.74	11.71	11.72
2559	NYSE	JFR	Mon, Jun 2, 2014	11.77	11.78	11.71	11.73
2558	NYSE	JFR	Fri, May 30, 2014	11.74	11.79	11.74	11.78
2557	NYSE	JFR	Thu, May 29, 2014	11.78	11.79	11.74	11.77
2556	NYSE	JFR	Wed, May 28, 2014	11.71	11.82	11.71	11.78
2555	NYSE	JFR	Tue, May 27, 2014	11.72	11.73	11.69	11.72
2554	NYSE	JFR	Fri, May 23, 2014	11.77	11.77	11.71	11.71
2553	NYSE	JFR	Thu, May 22, 2014	11.72	11.79	11.72	11.79
2552	NYSE	JFR	Wed, May 21, 2014	11.68	11.72	11.68	11.71
2551	NYSE	JFR	Tue, May 20, 2014	11.67	11.71	11.66	11.68
2550	NYSE	JFR	Mon, May 19, 2014	11.66	11.70	11.63	11.70
2549	NYSE	JFR	Fri, May 16, 2014	11.74	11.75	11.66	11.68
2548	NYSE	JFR	Thu, May 15, 2014	11.73	11.74	11.69	11.72
2547	NYSE	JFR	Wed, May 14, 2014	11.74	11.76	11.73	11.74
2546	NYSE	JFR	Tue, May 13, 2014	11.74	11.77	11.71	11.77
2545	NYSE	JFR	Mon, May 12, 2014	11.80	11.82	11.78	11.81
2544	NYSE	JFR	Fri, May 9, 2014	11.78	11.83	11.76	11.82
2543	NYSE	JFR	Thu, May 8, 2014	11.79	11.81	11.78	11.79
2542	NYSE	JFR	Wed, May 7, 2014	11.78	11.84	11.76	11.82
2541	NYSE	JFR	Tue, May 6, 2014	11.72	11.78	11.72	11.78
2540	NYSE	JFR	Mon, May 5, 2014	11.75	11.76	11.73	11.74
2539	NYSE	JFR	Fri, May 2, 2014	11.76	11.79	11.75	11.76
2538	NYSE	JFR	Thu, May 1, 2014	11.75	11.80	11.75	11.76
2537	NYSE	JFR	Wed, Apr 30, 2014	11.81	11.82	11.76	11.78
2536	NYSE	JFR	Tue, Apr 29, 2014	11.80	11.83	11.79	11.80
2535	NYSE	JFR	Mon, Apr 28, 2014	11.83	11.86	11.80	11.80
2534	NYSE	JFR	Fri, Apr 25, 2014	11.77	11.84	11.77	11.83
2533	NYSE	JFR	Thu, Apr 24, 2014	11.82	11.83	11.78	11.79
2532	NYSE	JFR	Wed, Apr 23, 2014	11.75	11.85	11.75	11.85
2531	NYSE	JFR	Tue, Apr 22, 2014	11.68	11.76	11.68	11.76
2530	NYSE	JFR	Mon, Apr 21, 2014	11.66	11.72	11.64	11.70
2529	NYSE	JFR	Thu, Apr 17, 2014	11.65	11.70	11.62	11.70
2528	NYSE	JFR	Wed, Apr 16, 2014	11.70	11.72	11.67	11.67
2527	NYSE	JFR	Tue, Apr 15, 2014	11.78	11.78	11.69	11.69
2526	NYSE	JFR	Mon, Apr 14, 2014	11.75	11.79	11.70	11.75
2525	NYSE	JFR	Fri, Apr 11, 2014	11.69	11.76	11.69	11.74
2524	NYSE	JFR	Thu, Apr 10, 2014	11.79	11.83	11.79	11.80
2523	NYSE	JFR	Wed, Apr 9, 2014	11.83	11.83	11.79	11.80
2522	NYSE	JFR	Tue, Apr 8, 2014	11.84	11.84	11.80	11.80
2521	NYSE	JFR	Mon, Apr 7, 2014	11.83	11.87	11.83	11.87
2520	NYSE	JFR	Fri, Apr 4, 2014	11.94	11.94	11.82	11.83
2519	NYSE	JFR	Thu, Apr 3, 2014	11.88	11.90	11.86	11.88
2518	NYSE	JFR	Wed, Apr 2, 2014	11.88	11.89	11.85	11.89
2517	NYSE	JFR	Tue, Apr 1, 2014	11.95	11.96	11.87	11.90
2516	NYSE	JFR	Mon, Mar 31, 2014	11.92	11.96	11.89	11.96
2515	NYSE	JFR	Fri, Mar 28, 2014	11.92	11.95	11.91	11.91
2514	NYSE	JFR	Thu, Mar 27, 2014	11.94	11.96	11.91	11.92
2513	NYSE	JFR	Wed, Mar 26, 2014	11.95	11.96	11.90	11.91
2512	NYSE	JFR	Tue, Mar 25, 2014	11.93	11.97	11.93	11.95
2511	NYSE	JFR	Mon, Mar 24, 2014	11.99	12.00	11.92	11.92
2510	NYSE	JFR	Fri, Mar 21, 2014	11.97	12.03	11.97	12.01
2509	NYSE	JFR	Thu, Mar 20, 2014	12.03	12.04	11.93	11.97
2508	NYSE	JFR	Wed, Mar 19, 2014	11.96	12.02	11.96	12.02
2507	NYSE	JFR	Tue, Mar 18, 2014	11.94	12.00	11.93	11.98
2506	NYSE	JFR	Mon, Mar 17, 2014	11.96	11.97	11.92	11.93
2505	NYSE	JFR	Fri, Mar 14, 2014	11.96	11.99	11.87	11.90
2504	NYSE	JFR	Thu, Mar 13, 2014	11.94	12.02	11.91	11.98
2503	NYSE	JFR	Wed, Mar 12, 2014	11.90	11.96	11.90	11.93
2502	NYSE	JFR	Tue, Mar 11, 2014	12.02	12.04	11.97	11.97
2501	NYSE	JFR	Mon, Mar 10, 2014	12.09	12.11	12.02	12.05
2500	NYSE	JFR	Fri, Mar 7, 2014	12.13	12.13	12.08	12.11
2499	NYSE	JFR	Thu, Mar 6, 2014	12.10	12.15	12.10	12.15
2498	NYSE	JFR	Wed, Mar 5, 2014	12.10	12.13	12.08	12.13
2497	NYSE	JFR	Tue, Mar 4, 2014	12.12	12.15	12.09	12.11
2496	NYSE	JFR	Mon, Mar 3, 2014	12.09	12.12	12.09	12.12
2495	NYSE	JFR	Fri, Feb 28, 2014	12.08	12.15	12.08	12.15
2494	NYSE	JFR	Thu, Feb 27, 2014	12.05	12.12	12.05	12.11
2493	NYSE	JFR	Wed, Feb 26, 2014	12.08	12.11	12.04	12.07
2492	NYSE	JFR	Tue, Feb 25, 2014	12.11	12.12	12.05	12.10
2491	NYSE	JFR	Mon, Feb 24, 2014	12.11	12.13	12.08	12.12
2490	NYSE	JFR	Fri, Feb 21, 2014	12.10	12.12	12.08	12.11
2489	NYSE	JFR	Thu, Feb 20, 2014	12.09	12.13	12.08	12.09
2488	NYSE	JFR	Wed, Feb 19, 2014	12.03	12.13	12.02	12.12
2487	NYSE	JFR	Tue, Feb 18, 2014	12.04	12.07	12.02	12.05
2486	NYSE	JFR	Fri, Feb 14, 2014	12.04	12.07	12.04	12.05
2485	NYSE	JFR	Thu, Feb 13, 2014	11.99	12.08	11.99	12.05
2484	NYSE	JFR	Wed, Feb 12, 2014	12.03	12.08	12.00	12.07
2483	NYSE	JFR	Tue, Feb 11, 2014	12.09	12.12	12.06	12.10
2482	NYSE	JFR	Mon, Feb 10, 2014	12.07	12.11	12.06	12.11
2481	NYSE	JFR	Fri, Feb 7, 2014	12.09	12.13	12.06	12.07
2480	NYSE	JFR	Thu, Feb 6, 2014	12.08	12.10	12.07	12.09
2479	NYSE	JFR	Wed, Feb 5, 2014	12.04	12.11	12.04	12.11
2478	NYSE	JFR	Tue, Feb 4, 2014	12.02	12.11	12.01	12.08
2477	NYSE	JFR	Mon, Feb 3, 2014	12.08	12.09	12.02	12.06
2476	NYSE	JFR	Fri, Jan 31, 2014	12.04	12.06	11.99	12.06
2475	NYSE	JFR	Thu, Jan 30, 2014	12.07	12.10	12.05	12.10
2474	NYSE	JFR	Wed, Jan 29, 2014	12.08	12.09	12.05	12.06
2473	NYSE	JFR	Tue, Jan 28, 2014	12.09	12.12	12.06	12.12
2472	NYSE	JFR	Mon, Jan 27, 2014	12.10	12.10	12.03	12.07
2471	NYSE	JFR	Fri, Jan 24, 2014	12.11	12.11	12.05	12.08
2470	NYSE	JFR	Thu, Jan 23, 2014	11.99	12.11	11.98	12.11
2469	NYSE	JFR	Wed, Jan 22, 2014	12.05	12.07	12.00	12.06
2468	NYSE	JFR	Tue, Jan 21, 2014	12.03	12.08	12.03	12.06
2467	NYSE	JFR	Fri, Jan 17, 2014	12.04	12.10	12.01	12.07
2466	NYSE	JFR	Thu, Jan 16, 2014	12.02	12.07	12.02	12.07
2465	NYSE	JFR	Wed, Jan 15, 2014	12.05	12.05	12.01	12.02
2464	NYSE	JFR	Tue, Jan 14, 2014	11.92	12.07	11.92	12.00
2463	NYSE	JFR	Mon, Jan 13, 2014	12.03	12.07	12.01	12.05
2462	NYSE	JFR	Fri, Jan 10, 2014	12.07	12.13	12.01	12.13
2461	NYSE	JFR	Thu, Jan 9, 2014	12.08	12.10	12.03	12.09
2460	NYSE	JFR	Wed, Jan 8, 2014	11.96	12.09	11.96	12.09
2459	NYSE	JFR	Tue, Jan 7, 2014	11.95	12.02	11.92	12.00
2458	NYSE	JFR	Mon, Jan 6, 2014	11.94	11.98	11.88	11.93
2457	NYSE	JFR	Fri, Jan 3, 2014	11.90	11.95	11.87	11.91
2456	NYSE	JFR	Thu, Jan 2, 2014	11.93	11.94	11.88	11.94
2455	NYSE	JFR	Tue, Dec 31, 2013	11.91	11.99	11.91	11.92
2454	NYSE	JFR	Mon, Dec 30, 2013	11.86	11.99	11.85	11.97
2453	NYSE	JFR	Fri, Dec 27, 2013	11.91	11.93	11.87	11.90
2452	NYSE	JFR	Thu, Dec 26, 2013	11.90	11.95	11.88	11.93
2451	NYSE	JFR	Tue, Dec 24, 2013	11.90	11.94	11.86	11.89
2450	NYSE	JFR	Mon, Dec 23, 2013	11.93	11.98	11.84	11.90
2449	NYSE	JFR	Fri, Dec 20, 2013	11.75	11.85	11.74	11.80
2448	NYSE	JFR	Thu, Dec 19, 2013	11.76	11.82	11.74	11.79
2447	NYSE	JFR	Wed, Dec 18, 2013	11.81	11.86	11.78	11.80
2446	NYSE	JFR	Tue, Dec 17, 2013	11.76	11.83	11.72	11.77
2445	NYSE	JFR	Mon, Dec 16, 2013	11.71	11.82	11.70	11.80
2444	NYSE	JFR	Fri, Dec 13, 2013	11.77	11.77	11.70	11.76
2443	NYSE	JFR	Thu, Dec 12, 2013	11.90	11.92	11.76	11.80
2442	NYSE	JFR	Wed, Dec 11, 2013	11.85	11.90	11.82	11.83
2441	NYSE	JFR	Tue, Dec 10, 2013	11.91	11.95	11.88	11.92
2440	NYSE	JFR	Mon, Dec 9, 2013	11.83	11.87	11.83	11.84
2439	NYSE	JFR	Fri, Dec 6, 2013	11.91	11.93	11.82	11.84
2438	NYSE	JFR	Thu, Dec 5, 2013	11.84	11.87	11.80	11.87
2437	NYSE	JFR	Wed, Dec 4, 2013	11.83	11.91	11.82	11.89
2436	NYSE	JFR	Tue, Dec 3, 2013	11.86	11.91	11.82	11.87
2435	NYSE	JFR	Mon, Dec 2, 2013	11.93	11.96	11.90	11.93
2434	NYSE	JFR	Fri, Nov 29, 2013	11.87	11.95	11.87	11.95
2433	NYSE	JFR	Wed, Nov 27, 2013	11.94	11.95	11.89	11.91
2432	NYSE	JFR	Tue, Nov 26, 2013	11.83	11.94	11.83	11.91
2431	NYSE	JFR	Mon, Nov 25, 2013	11.87	11.93	11.83	11.83
2430	NYSE	JFR	Fri, Nov 22, 2013	11.88	11.92	11.82	11.92
2429	NYSE	JFR	Thu, Nov 21, 2013	11.89	11.92	11.79	11.83
2428	NYSE	JFR	Wed, Nov 20, 2013	11.86	11.91	11.83	11.85
2427	NYSE	JFR	Tue, Nov 19, 2013	11.93	11.93	11.84	11.86
2426	NYSE	JFR	Mon, Nov 18, 2013	11.99	12.00	11.93	11.97
2425	NYSE	JFR	Fri, Nov 15, 2013	11.99	12.09	11.96	12.00
2424	NYSE	JFR	Thu, Nov 14, 2013	12.00	12.00	11.92	11.98
2423	NYSE	JFR	Wed, Nov 13, 2013	11.91	11.96	11.89	11.95
2422	NYSE	JFR	Tue, Nov 12, 2013	11.91	12.01	11.90	11.97
2421	NYSE	JFR	Mon, Nov 11, 2013	12.00	12.02	11.95	11.97
2420	NYSE	JFR	Fri, Nov 8, 2013	11.97	12.00	11.90	12.00
2419	NYSE	JFR	Thu, Nov 7, 2013	11.96	11.98	11.91	11.94
2418	NYSE	JFR	Wed, Nov 6, 2013	11.91	11.96	11.89	11.93
2417	NYSE	JFR	Tue, Nov 5, 2013	11.89	11.92	11.86	11.89
2416	NYSE	JFR	Mon, Nov 4, 2013	12.00	12.00	11.87	11.91
2415	NYSE	JFR	Fri, Nov 1, 2013	12.11	12.17	11.90	11.95
2414	NYSE	JFR	Thu, Oct 31, 2013	12.13	12.24	12.08	12.14
2413	NYSE	JFR	Wed, Oct 30, 2013	12.20	12.21	12.15	12.19
2412	NYSE	JFR	Tue, Oct 29, 2013	12.24	12.25	12.11	12.18
2411	NYSE	JFR	Mon, Oct 28, 2013	12.25	12.25	12.20	12.23
2410	NYSE	JFR	Fri, Oct 25, 2013	12.09	12.23	11.99	12.23
2409	NYSE	JFR	Thu, Oct 24, 2013	12.01	12.09	11.97	12.08
2408	NYSE	JFR	Wed, Oct 23, 2013	11.87	11.99	11.87	11.97
2407	NYSE	JFR	Tue, Oct 22, 2013	11.89	11.94	11.86	11.92
2406	NYSE	JFR	Mon, Oct 21, 2013	11.88	11.94	11.80	11.84
2405	NYSE	JFR	Fri, Oct 18, 2013	11.89	11.90	11.80	11.83
2404	NYSE	JFR	Thu, Oct 17, 2013	11.85	11.91	11.77	11.91
2403	NYSE	JFR	Wed, Oct 16, 2013	11.75	11.84	11.69	11.81
2402	NYSE	JFR	Tue, Oct 15, 2013	11.72	11.78	11.69	11.72
2401	NYSE	JFR	Mon, Oct 14, 2013	11.82	11.85	11.72	11.72
2400	NYSE	JFR	Fri, Oct 11, 2013	11.92	11.93	11.84	11.91
2399	NYSE	JFR	Thu, Oct 10, 2013	11.83	11.90	11.78	11.87
2398	NYSE	JFR	Wed, Oct 9, 2013	11.75	11.86	11.71	11.86
2397	NYSE	JFR	Tue, Oct 8, 2013	11.81	11.81	11.66	11.70
2396	NYSE	JFR	Mon, Oct 7, 2013	11.81	11.83	11.70	11.77
2395	NYSE	JFR	Fri, Oct 4, 2013	11.88	11.88	11.75	11.82
2394	NYSE	JFR	Thu, Oct 3, 2013	11.98	11.98	11.81	11.88
2393	NYSE	JFR	Wed, Oct 2, 2013	11.88	12.00	11.86	12.00
2392	NYSE	JFR	Tue, Oct 1, 2013	11.88	11.97	11.88	11.97
2391	NYSE	JFR	Mon, Sep 30, 2013	11.76	11.96	11.76	11.96
2390	NYSE	JFR	Fri, Sep 27, 2013	11.81	11.85	11.77	11.85
2389	NYSE	JFR	Thu, Sep 26, 2013	11.89	11.90	11.81	11.83
2388	NYSE	JFR	Wed, Sep 25, 2013	11.79	11.87	11.78	11.84
2387	NYSE	JFR	Tue, Sep 24, 2013	11.81	11.86	11.79	11.85
2386	NYSE	JFR	Mon, Sep 23, 2013	11.83	11.88	11.80	11.82
2385	NYSE	JFR	Fri, Sep 20, 2013	11.84	11.88	11.80	11.85
2384	NYSE	JFR	Thu, Sep 19, 2013	12.01	12.03	11.84	11.87
2383	NYSE	JFR	Wed, Sep 18, 2013	11.94	12.02	11.85	12.02
2382	NYSE	JFR	Tue, Sep 17, 2013	12.10	12.10	11.90	12.00
2381	NYSE	JFR	Mon, Sep 16, 2013	12.11	12.11	12.03	12.07
2380	NYSE	JFR	Fri, Sep 13, 2013	12.00	12.06	11.91	12.06
2379	NYSE	JFR	Thu, Sep 12, 2013	11.96	11.97	11.88	11.94
2378	NYSE	JFR	Wed, Sep 11, 2013	12.05	12.09	11.95	11.98
2377	NYSE	JFR	Tue, Sep 10, 2013	11.98	12.09	11.90	12.06
2376	NYSE	JFR	Mon, Sep 9, 2013	12.02	12.04	11.90	11.90
2375	NYSE	JFR	Fri, Sep 6, 2013	12.20	12.20	12.01	12.07
2374	NYSE	JFR	Thu, Sep 5, 2013	12.21	12.23	12.11	12.20
2373	NYSE	JFR	Wed, Sep 4, 2013	12.28	12.28	12.19	12.27
2372	NYSE	JFR	Tue, Sep 3, 2013	12.28	12.36	12.20	12.23
2371	NYSE	JFR	Fri, Aug 30, 2013	12.24	12.29	12.19	12.29
2370	NYSE	JFR	Thu, Aug 29, 2013	12.23	12.29	12.09	12.28
2369	NYSE	JFR	Wed, Aug 28, 2013	12.06	12.19	12.04	12.16
2368	NYSE	JFR	Tue, Aug 27, 2013	12.04	12.05	11.89	12.00
2367	NYSE	JFR	Mon, Aug 26, 2013	12.07	12.16	12.02	12.04
2366	NYSE	JFR	Fri, Aug 23, 2013	12.08	12.08	11.95	12.00
2365	NYSE	JFR	Thu, Aug 22, 2013	11.93	12.07	11.92	12.04
2364	NYSE	JFR	Wed, Aug 21, 2013	12.09	12.09	11.86	11.94
2363	NYSE	JFR	Tue, Aug 20, 2013	12.10	12.10	12.02	12.06
2362	NYSE	JFR	Mon, Aug 19, 2013	12.23	12.23	12.02	12.07
2361	NYSE	JFR	Fri, Aug 16, 2013	12.20	12.23	12.06	12.18
2360	NYSE	JFR	Thu, Aug 15, 2013	12.27	12.27	12.08	12.11
2359	NYSE	JFR	Wed, Aug 14, 2013	12.40	12.40	12.22	12.28
2358	NYSE	JFR	Tue, Aug 13, 2013	12.45	12.45	12.26	12.34
2357	NYSE	JFR	Mon, Aug 12, 2013	12.49	12.49	12.38	12.43
2356	NYSE	JFR	Fri, Aug 9, 2013	12.41	12.41	12.32	12.39
2355	NYSE	JFR	Thu, Aug 8, 2013	12.41	12.44	12.33	12.36
2354	NYSE	JFR	Wed, Aug 7, 2013	12.40	12.44	12.27	12.35
2353	NYSE	JFR	Tue, Aug 6, 2013	12.50	12.52	12.28	12.35
2352	NYSE	JFR	Mon, Aug 5, 2013	12.63	12.65	12.40	12.41
2351	NYSE	JFR	Fri, Aug 2, 2013	12.69	12.69	12.53	12.59
2350	NYSE	JFR	Thu, Aug 1, 2013	12.72	12.74	12.63	12.65
2349	NYSE	JFR	Wed, Jul 31, 2013	12.67	12.72	12.60	12.72
2348	NYSE	JFR	Tue, Jul 30, 2013	12.59	12.65	12.53	12.62
2347	NYSE	JFR	Mon, Jul 29, 2013	12.63	12.69	12.56	12.62
2346	NYSE	JFR	Fri, Jul 26, 2013	12.70	12.70	12.42	12.57
2345	NYSE	JFR	Thu, Jul 25, 2013	12.68	12.71	12.64	12.70
2344	NYSE	JFR	Wed, Jul 24, 2013	12.67	12.67	12.58	12.66
2343	NYSE	JFR	Tue, Jul 23, 2013	12.56	12.67	12.50	12.67
2342	NYSE	JFR	Mon, Jul 22, 2013	12.57	12.57	12.40	12.46
2341	NYSE	JFR	Fri, Jul 19, 2013	12.66	12.66	12.47	12.53
2340	NYSE	JFR	Thu, Jul 18, 2013	12.57	12.63	12.51	12.63
2339	NYSE	JFR	Wed, Jul 17, 2013	12.49	12.61	12.43	12.59
2338	NYSE	JFR	Tue, Jul 16, 2013	12.58	12.63	12.37	12.41
2337	NYSE	JFR	Mon, Jul 15, 2013	12.56	12.57	12.46	12.51
2336	NYSE	JFR	Fri, Jul 12, 2013	12.50	12.54	12.34	12.52
2335	NYSE	JFR	Thu, Jul 11, 2013	12.42	12.60	12.35	12.59
2334	NYSE	JFR	Wed, Jul 10, 2013	12.31	12.41	12.25	12.39
2333	NYSE	JFR	Tue, Jul 9, 2013	12.09	12.29	12.06	12.29
2332	NYSE	JFR	Mon, Jul 8, 2013	12.24	12.24	11.93	11.94
2331	NYSE	JFR	Fri, Jul 5, 2013	12.31	12.41	12.05	12.15
2330	NYSE	JFR	Wed, Jul 3, 2013	12.30	12.31	12.08	12.19
2329	NYSE	JFR	Tue, Jul 2, 2013	12.60	12.60	12.28	12.28
2328	NYSE	JFR	Mon, Jul 1, 2013	12.70	12.70	12.57	12.60
2327	NYSE	JFR	Fri, Jun 28, 2013	12.69	12.69	12.48	12.60
2326	NYSE	JFR	Thu, Jun 27, 2013	12.63	12.65	12.54	12.63
2325	NYSE	JFR	Wed, Jun 26, 2013	12.40	12.63	12.40	12.63
2324	NYSE	JFR	Tue, Jun 25, 2013	12.36	12.43	12.24	12.33
2323	NYSE	JFR	Mon, Jun 24, 2013	12.26	12.27	12.12	12.26
2322	NYSE	JFR	Fri, Jun 21, 2013	12.10	12.35	12.02	12.32
2321	NYSE	JFR	Thu, Jun 20, 2013	12.07	12.07	11.84	11.98
2320	NYSE	JFR	Wed, Jun 19, 2013	12.15	12.20	12.00	12.06
2319	NYSE	JFR	Tue, Jun 18, 2013	12.36	12.36	12.09	12.12
2318	NYSE	JFR	Mon, Jun 17, 2013	12.20	12.24	12.08	12.13
2317	NYSE	JFR	Fri, Jun 14, 2013	12.32	12.46	12.00	12.09
2316	NYSE	JFR	Thu, Jun 13, 2013	12.40	12.42	12.12	12.18
2315	NYSE	JFR	Wed, Jun 12, 2013	12.49	12.52	12.30	12.38
2314	NYSE	JFR	Tue, Jun 11, 2013	12.31	12.48	12.31	12.46
2313	NYSE	JFR	Mon, Jun 10, 2013	12.75	12.75	12.45	12.57
2312	NYSE	JFR	Fri, Jun 7, 2013	12.71	12.77	12.68	12.75
2311	NYSE	JFR	Thu, Jun 6, 2013	12.58	12.69	12.55	12.69
2310	NYSE	JFR	Wed, Jun 5, 2013	12.71	12.71	12.38	12.52
2309	NYSE	JFR	Tue, Jun 4, 2013	12.36	12.68	12.34	12.51
2308	NYSE	JFR	Mon, Jun 3, 2013	13.01	13.03	12.38	12.43
2307	NYSE	JFR	Fri, May 31, 2013	13.20	13.21	12.92	12.97
2306	NYSE	JFR	Thu, May 30, 2013	13.07	13.23	13.03	13.19
2305	NYSE	JFR	Wed, May 29, 2013	13.24	13.24	13.00	13.10
2304	NYSE	JFR	Tue, May 28, 2013	13.32	13.32	13.13	13.24
2303	NYSE	JFR	Fri, May 24, 2013	13.30	13.33	13.27	13.33
2302	NYSE	JFR	Thu, May 23, 2013	13.24	13.33	13.22	13.30
2301	NYSE	JFR	Wed, May 22, 2013	13.21	13.26	13.21	13.26
2300	NYSE	JFR	Tue, May 21, 2013	13.18	13.23	13.16	13.21
2299	NYSE	JFR	Mon, May 20, 2013	13.16	13.18	13.09	13.16
2298	NYSE	JFR	Fri, May 17, 2013	13.29	13.29	13.06	13.16
2297	NYSE	JFR	Thu, May 16, 2013	13.20	13.23	13.15	13.23
2296	NYSE	JFR	Wed, May 15, 2013	13.29	13.29	13.06	13.16
2295	NYSE	JFR	Tue, May 14, 2013	13.26	13.29	13.22	13.29
2294	NYSE	JFR	Mon, May 13, 2013	13.32	13.32	13.21	13.22
2293	NYSE	JFR	Fri, May 10, 2013	13.20	13.29	13.20	13.28
2292	NYSE	JFR	Thu, May 9, 2013	13.22	13.26	13.19	13.19
2291	NYSE	JFR	Wed, May 8, 2013	13.14	13.20	13.07	13.20
2290	NYSE	JFR	Tue, May 7, 2013	13.05	13.12	13.01	13.09
2289	NYSE	JFR	Mon, May 6, 2013	13.01	13.03	12.94	13.03
2288	NYSE	JFR	Fri, May 3, 2013	13.04	13.06	12.96	13.01
2287	NYSE	JFR	Thu, May 2, 2013	13.09	13.10	12.98	13.04
2286	NYSE	JFR	Wed, May 1, 2013	13.29	13.31	13.04	13.09
2285	NYSE	JFR	Tue, Apr 30, 2013	13.20	13.22	13.05	13.06
2284	NYSE	JFR	Mon, Apr 29, 2013	13.29	13.29	13.19	13.22
2283	NYSE	JFR	Fri, Apr 26, 2013	13.26	13.27	13.18	13.26
2282	NYSE	JFR	Thu, Apr 25, 2013	13.32	13.33	13.20	13.21
2281	NYSE	JFR	Wed, Apr 24, 2013	13.34	13.36	13.25	13.30
2280	NYSE	JFR	Tue, Apr 23, 2013	13.29	13.29	13.20	13.28
2279	NYSE	JFR	Mon, Apr 22, 2013	13.14	13.18	13.06	13.18
2278	NYSE	JFR	Fri, Apr 19, 2013	13.04	13.10	13.01	13.08
2277	NYSE	JFR	Thu, Apr 18, 2013	13.07	13.09	13.00	13.04
2276	NYSE	JFR	Wed, Apr 17, 2013	13.00	13.07	12.97	13.01
2275	NYSE	JFR	Tue, Apr 16, 2013	13.06	13.07	12.88	12.97
2274	NYSE	JFR	Mon, Apr 15, 2013	13.07	13.11	12.89	12.92
2273	NYSE	JFR	Fri, Apr 12, 2013	13.16	13.17	13.02	13.07
2272	NYSE	JFR	Thu, Apr 11, 2013	13.32	13.32	13.13	13.16
2271	NYSE	JFR	Wed, Apr 10, 2013	13.30	13.36	13.23	13.32
2270	NYSE	JFR	Tue, Apr 9, 2013	13.35	13.35	13.23	13.23
2269	NYSE	JFR	Mon, Apr 8, 2013	13.26	13.26	13.13	13.20
2268	NYSE	JFR	Fri, Apr 5, 2013	13.09	13.20	13.00	13.12
2267	NYSE	JFR	Thu, Apr 4, 2013	13.10	13.27	13.07	13.14
2266	NYSE	JFR	Wed, Apr 3, 2013	13.09	13.13	12.94	13.00
2265	NYSE	JFR	Tue, Apr 2, 2013	13.07	13.16	13.07	13.09
2264	NYSE	JFR	Mon, Apr 1, 2013	13.35	13.35	13.06	13.09
2263	NYSE	JFR	Thu, Mar 28, 2013	13.31	13.34	13.12	13.17
2262	NYSE	JFR	Wed, Mar 27, 2013	13.40	13.40	13.34	13.37
2261	NYSE	JFR	Tue, Mar 26, 2013	13.30	13.39	13.29	13.31
2260	NYSE	JFR	Mon, Mar 25, 2013	13.29	13.29	13.11	13.25
2259	NYSE	JFR	Fri, Mar 22, 2013	13.20	13.26	13.19	13.26
2258	NYSE	JFR	Thu, Mar 21, 2013	13.18	13.23	13.14	13.20
2257	NYSE	JFR	Wed, Mar 20, 2013	13.09	13.11	13.05	13.09
2256	NYSE	JFR	Tue, Mar 19, 2013	13.01	13.10	13.01	13.09
2255	NYSE	JFR	Mon, Mar 18, 2013	12.97	13.10	12.89	13.01
2254	NYSE	JFR	Fri, Mar 15, 2013	13.20	13.20	12.73	12.90
2253	NYSE	JFR	Thu, Mar 14, 2013	13.15	13.15	12.96	12.96
2252	NYSE	JFR	Wed, Mar 13, 2013	13.58	13.58	13.11	13.15
2251	NYSE	JFR	Tue, Mar 12, 2013	13.64	13.64	13.46	13.49
2250	NYSE	JFR	Mon, Mar 11, 2013	13.74	14.01	13.59	13.65
2249	NYSE	JFR	Fri, Mar 8, 2013	13.49	13.55	13.38	13.54
2248	NYSE	JFR	Thu, Mar 7, 2013	13.49	13.49	13.31	13.48
2247	NYSE	JFR	Wed, Mar 6, 2013	13.50	13.50	13.32	13.44
2246	NYSE	JFR	Tue, Mar 5, 2013	13.37	13.45	13.29	13.45
2245	NYSE	JFR	Mon, Mar 4, 2013	13.37	13.40	13.28	13.31
2244	NYSE	JFR	Fri, Mar 1, 2013	13.26	13.42	13.25	13.41
2243	NYSE	JFR	Thu, Feb 28, 2013	13.02	13.28	13.02	13.25
2242	NYSE	JFR	Wed, Feb 27, 2013	13.06	13.13	13.00	13.02
2241	NYSE	JFR	Tue, Feb 26, 2013	13.15	13.25	13.03	13.13
2240	NYSE	JFR	Mon, Feb 25, 2013	13.34	13.40	13.08	13.10
2239	NYSE	JFR	Fri, Feb 22, 2013	13.30	13.40	13.27	13.34
2238	NYSE	JFR	Thu, Feb 21, 2013	13.28	13.30	13.17	13.30
2237	NYSE	JFR	Wed, Feb 20, 2013	13.29	13.33	13.21	13.25
2236	NYSE	JFR	Tue, Feb 19, 2013	13.22	13.37	13.20	13.25
2235	NYSE	JFR	Fri, Feb 15, 2013	13.17	13.22	13.08	13.20
2234	NYSE	JFR	Thu, Feb 14, 2013	12.94	13.22	12.94	13.15
2233	NYSE	JFR	Wed, Feb 13, 2013	12.84	12.92	12.76	12.92
2232	NYSE	JFR	Tue, Feb 12, 2013	12.91	12.94	12.70	12.75
2231	NYSE	JFR	Mon, Feb 11, 2013	12.91	12.99	12.78	12.90
2230	NYSE	JFR	Fri, Feb 8, 2013	13.01	13.02	12.85	12.90
2229	NYSE	JFR	Thu, Feb 7, 2013	13.00	13.04	12.95	12.99
2228	NYSE	JFR	Wed, Feb 6, 2013	13.03	13.06	12.92	12.98
2227	NYSE	JFR	Tue, Feb 5, 2013	12.97	13.05	12.95	13.03
2226	NYSE	JFR	Mon, Feb 4, 2013	12.93	13.19	12.85	12.95
2225	NYSE	JFR	Fri, Feb 1, 2013	12.83	12.90	12.83	12.90
2224	NYSE	JFR	Thu, Jan 31, 2013	12.89	12.93	12.76	12.81
2223	NYSE	JFR	Wed, Jan 30, 2013	12.86	12.87	12.80	12.85
2222	NYSE	JFR	Tue, Jan 29, 2013	12.85	12.86	12.74	12.85
2221	NYSE	JFR	Mon, Jan 28, 2013	12.93	12.94	12.79	12.86
2220	NYSE	JFR	Fri, Jan 25, 2013	12.78	12.92	12.74	12.92
2219	NYSE	JFR	Thu, Jan 24, 2013	12.76	12.79	12.74	12.78
2218	NYSE	JFR	Wed, Jan 23, 2013	12.64	12.76	12.64	12.73
2217	NYSE	JFR	Tue, Jan 22, 2013	12.69	12.73	12.60	12.60
2216	NYSE	JFR	Fri, Jan 18, 2013	12.64	12.78	12.62	12.74
2215	NYSE	JFR	Thu, Jan 17, 2013	12.56	12.64	12.56	12.64
2214	NYSE	JFR	Wed, Jan 16, 2013	12.56	12.56	12.51	12.56
2213	NYSE	JFR	Tue, Jan 15, 2013	12.59	12.59	12.49	12.56
2212	NYSE	JFR	Mon, Jan 14, 2013	12.58	12.58	12.47	12.54
2211	NYSE	JFR	Fri, Jan 11, 2013	12.56	12.60	12.54	12.58
2210	NYSE	JFR	Thu, Jan 10, 2013	12.60	12.70	12.53	12.64
2209	NYSE	JFR	Wed, Jan 9, 2013	12.52	12.60	12.44	12.60
2208	NYSE	JFR	Tue, Jan 8, 2013	12.43	12.52	12.41	12.52
2207	NYSE	JFR	Mon, Jan 7, 2013	12.35	12.43	12.29	12.43
2206	NYSE	JFR	Fri, Jan 4, 2013	12.42	12.46	12.35	12.43
2205	NYSE	JFR	Thu, Jan 3, 2013	12.44	12.45	12.34	12.42
2204	NYSE	JFR	Wed, Jan 2, 2013	12.29	12.44	12.27	12.44
2203	NYSE	JFR	Mon, Dec 31, 2012	12.29	12.32	12.07	12.19
2202	NYSE	JFR	Fri, Dec 28, 2012	12.29	12.29	12.09	12.12
2201	NYSE	JFR	Thu, Dec 27, 2012	12.28	12.41	12.21	12.21
2200	NYSE	JFR	Wed, Dec 26, 2012	12.36	12.36	12.25	12.28
2199	NYSE	JFR	Mon, Dec 24, 2012	12.35	12.50	12.31	12.36
2198	NYSE	JFR	Fri, Dec 21, 2012	12.25	12.47	12.25	12.33
2197	NYSE	JFR	Thu, Dec 20, 2012	12.36	12.43	12.33	12.43
2196	NYSE	JFR	Wed, Dec 19, 2012	12.33	12.39	12.30	12.36
2195	NYSE	JFR	Tue, Dec 18, 2012	12.26	12.39	12.18	12.29
2194	NYSE	JFR	Mon, Dec 17, 2012	12.30	12.36	12.15	12.24
2193	NYSE	JFR	Fri, Dec 14, 2012	12.39	12.40	12.30	12.37
2192	NYSE	JFR	Thu, Dec 13, 2012	12.36	12.40	12.34	12.39
2191	NYSE	JFR	Wed, Dec 12, 2012	12.40	12.44	12.35	12.36
2190	NYSE	JFR	Tue, Dec 11, 2012	12.51	12.52	12.40	12.43
2189	NYSE	JFR	Mon, Dec 10, 2012	12.30	12.42	12.30	12.38
2188	NYSE	JFR	Fri, Dec 7, 2012	12.36	12.44	12.36	12.41
2187	NYSE	JFR	Thu, Dec 6, 2012	12.36	12.38	12.35	12.38
2186	NYSE	JFR	Wed, Dec 5, 2012	12.34	12.38	12.34	12.35
2185	NYSE	JFR	Tue, Dec 4, 2012	12.34	12.39	12.31	12.35
2184	NYSE	JFR	Mon, Dec 3, 2012	12.38	12.40	12.30	12.34
2183	NYSE	JFR	Fri, Nov 30, 2012	12.50	12.50	12.31	12.38
2182	NYSE	JFR	Thu, Nov 29, 2012	12.46	12.50	12.40	12.50
2181	NYSE	JFR	Wed, Nov 28, 2012	12.38	12.40	12.35	12.40
2180	NYSE	JFR	Tue, Nov 27, 2012	12.40	12.42	12.31	12.38
2179	NYSE	JFR	Mon, Nov 26, 2012	12.50	12.51	12.28	12.40
2178	NYSE	JFR	Fri, Nov 23, 2012	12.45	12.55	12.40	12.54
2177	NYSE	JFR	Wed, Nov 21, 2012	12.44	12.44	12.31	12.40
2176	NYSE	JFR	Tue, Nov 20, 2012	12.30	12.32	12.24	12.30
2175	NYSE	JFR	Mon, Nov 19, 2012	12.24	12.32	12.24	12.32
2174	NYSE	JFR	Fri, Nov 16, 2012	11.86	12.27	11.85	12.21
2173	NYSE	JFR	Thu, Nov 15, 2012	11.62	11.87	11.49	11.76
2172	NYSE	JFR	Wed, Nov 14, 2012	12.43	12.43	11.79	11.87
2171	NYSE	JFR	Tue, Nov 13, 2012	12.51	12.53	12.42	12.49
2170	NYSE	JFR	Mon, Nov 12, 2012	12.68	12.73	12.60	12.66
2169	NYSE	JFR	Fri, Nov 9, 2012	12.71	12.71	12.63	12.68
2168	NYSE	JFR	Thu, Nov 8, 2012	12.72	12.73	12.66	12.71
2167	NYSE	JFR	Wed, Nov 7, 2012	12.62	12.70	12.57	12.66
2166	NYSE	JFR	Tue, Nov 6, 2012	12.71	12.71	12.63	12.63
2165	NYSE	JFR	Mon, Nov 5, 2012	12.72	12.77	12.66	12.71
2164	NYSE	JFR	Fri, Nov 2, 2012	12.81	12.81	12.74	12.78
2163	NYSE	JFR	Thu, Nov 1, 2012	12.71	12.87	12.66	12.71
2162	NYSE	JFR	Wed, Oct 31, 2012	12.71	12.79	12.54	12.61
2161	NYSE	JFR	Fri, Oct 26, 2012	12.77	12.86	12.66	12.76
2160	NYSE	JFR	Thu, Oct 25, 2012	12.74	12.77	12.65	12.77
2159	NYSE	JFR	Wed, Oct 24, 2012	12.64	12.75	12.62	12.67
2158	NYSE	JFR	Tue, Oct 23, 2012	12.54	12.61	12.54	12.58
2157	NYSE	JFR	Mon, Oct 22, 2012	12.19	12.57	12.19	12.57
2156	NYSE	JFR	Fri, Oct 19, 2012	12.53	12.57	12.43	12.45
2155	NYSE	JFR	Thu, Oct 18, 2012	12.39	12.48	12.37	12.48
2154	NYSE	JFR	Wed, Oct 17, 2012	12.42	12.43	12.31	12.36
2153	NYSE	JFR	Tue, Oct 16, 2012	12.37	12.38	12.28	12.36
2152	NYSE	JFR	Mon, Oct 15, 2012	12.44	12.44	12.23	12.29
2151	NYSE	JFR	Fri, Oct 12, 2012	12.38	12.42	12.28	12.31
2150	NYSE	JFR	Thu, Oct 11, 2012	12.40	12.46	12.37	12.38
2149	NYSE	JFR	Wed, Oct 10, 2012	12.67	12.67	12.41	12.48
2148	NYSE	JFR	Tue, Oct 9, 2012	12.66	12.71	12.48	12.70
2147	NYSE	JFR	Mon, Oct 8, 2012	12.67	12.70	12.58	12.61
2146	NYSE	JFR	Fri, Oct 5, 2012	12.57	12.70	12.56	12.67
2145	NYSE	JFR	Thu, Oct 4, 2012	12.66	12.70	12.50	12.57
2144	NYSE	JFR	Wed, Oct 3, 2012	12.67	12.68	12.62	12.64
2143	NYSE	JFR	Tue, Oct 2, 2012	12.65	12.69	12.56	12.60
2142	NYSE	JFR	Mon, Oct 1, 2012	12.62	12.63	12.55	12.63
2141	NYSE	JFR	Fri, Sep 28, 2012	12.49	12.54	12.44	12.50
2140	NYSE	JFR	Thu, Sep 27, 2012	12.58	12.58	12.47	12.49
2139	NYSE	JFR	Wed, Sep 26, 2012	12.62	12.62	12.51	12.58
2138	NYSE	JFR	Tue, Sep 25, 2012	12.54	12.62	12.48	12.56
2137	NYSE	JFR	Mon, Sep 24, 2012	12.44	12.53	12.43	12.53
2136	NYSE	JFR	Fri, Sep 21, 2012	12.35	12.44	12.33	12.42
2135	NYSE	JFR	Thu, Sep 20, 2012	12.33	12.37	12.29	12.29
2134	NYSE	JFR	Wed, Sep 19, 2012	12.28	12.32	12.24	12.32
2133	NYSE	JFR	Tue, Sep 18, 2012	12.23	12.27	12.18	12.25
2132	NYSE	JFR	Mon, Sep 17, 2012	12.27	12.29	12.17	12.21
2131	NYSE	JFR	Fri, Sep 14, 2012	12.24	12.26	12.13	12.26
2130	NYSE	JFR	Thu, Sep 13, 2012	12.25	12.25	12.12	12.19
2129	NYSE	JFR	Wed, Sep 12, 2012	12.28	12.28	12.12	12.18
2128	NYSE	JFR	Tue, Sep 11, 2012	12.26	12.27	12.24	12.26
2127	NYSE	JFR	Mon, Sep 10, 2012	12.06	12.24	12.06	12.21
2126	NYSE	JFR	Fri, Sep 7, 2012	12.06	12.17	12.05	12.11
2125	NYSE	JFR	Thu, Sep 6, 2012	12.22	12.25	12.12	12.12
2124	NYSE	JFR	Wed, Sep 5, 2012	12.20	12.30	12.10	12.30
2123	NYSE	JFR	Tue, Sep 4, 2012	12.19	12.21	12.10	12.19
2122	NYSE	JFR	Fri, Aug 31, 2012	12.24	12.26	12.20	12.26
2121	NYSE	JFR	Thu, Aug 30, 2012	12.22	12.25	12.19	12.23
2120	NYSE	JFR	Wed, Aug 29, 2012	12.10	12.22	12.09	12.22
2119	NYSE	JFR	Tue, Aug 28, 2012	12.05	12.14	12.04	12.06
2118	NYSE	JFR	Mon, Aug 27, 2012	12.17	12.19	12.07	12.11
2117	NYSE	JFR	Fri, Aug 24, 2012	12.16	12.19	12.13	12.19
2116	NYSE	JFR	Thu, Aug 23, 2012	12.12	12.16	12.11	12.15
2115	NYSE	JFR	Wed, Aug 22, 2012	12.11	12.12	12.05	12.12
2114	NYSE	JFR	Tue, Aug 21, 2012	12.13	12.14	12.07	12.13
2113	NYSE	JFR	Mon, Aug 20, 2012	12.11	12.11	12.03	12.10
2112	NYSE	JFR	Fri, Aug 17, 2012	12.05	12.07	11.99	12.04
2111	NYSE	JFR	Thu, Aug 16, 2012	12.02	12.05	11.95	12.03
2110	NYSE	JFR	Wed, Aug 15, 2012	11.99	12.02	11.91	12.01
2109	NYSE	JFR	Tue, Aug 14, 2012	12.04	12.04	11.94	11.95
2108	NYSE	JFR	Mon, Aug 13, 2012	11.93	12.01	11.84	12.00
2107	NYSE	JFR	Fri, Aug 10, 2012	11.98	11.98	11.91	11.95
2106	NYSE	JFR	Thu, Aug 9, 2012	12.00	12.00	11.91	11.93
2105	NYSE	JFR	Wed, Aug 8, 2012	12.05	12.05	11.98	12.00
2104	NYSE	JFR	Tue, Aug 7, 2012	11.95	12.04	11.93	12.01
2103	NYSE	JFR	Mon, Aug 6, 2012	11.92	11.97	11.86	11.89
2102	NYSE	JFR	Fri, Aug 3, 2012	11.99	12.00	11.83	11.86
2101	NYSE	JFR	Thu, Aug 2, 2012	11.88	11.94	11.83	11.88
2100	NYSE	JFR	Wed, Aug 1, 2012	11.87	11.94	11.77	11.84
2099	NYSE	JFR	Tue, Jul 31, 2012	11.90	11.97	11.76	11.78
2098	NYSE	JFR	Mon, Jul 30, 2012	11.95	11.96	11.84	11.86
2097	NYSE	JFR	Fri, Jul 27, 2012	11.94	11.96	11.86	11.91
2096	NYSE	JFR	Thu, Jul 26, 2012	12.00	12.01	11.84	11.89
2095	NYSE	JFR	Wed, Jul 25, 2012	11.90	11.97	11.89	11.97
2094	NYSE	JFR	Tue, Jul 24, 2012	11.94	11.95	11.82	11.90
2093	NYSE	JFR	Mon, Jul 23, 2012	11.88	11.95	11.84	11.92
2092	NYSE	JFR	Fri, Jul 20, 2012	11.83	11.89	11.79	11.88
2091	NYSE	JFR	Thu, Jul 19, 2012	11.80	11.85	11.72	11.85
2090	NYSE	JFR	Wed, Jul 18, 2012	11.83	11.86	11.67	11.76
2089	NYSE	JFR	Tue, Jul 17, 2012	11.82	11.82	11.72	11.80
2088	NYSE	JFR	Mon, Jul 16, 2012	11.79	11.81	11.74	11.81
2087	NYSE	JFR	Fri, Jul 13, 2012	11.72	11.79	11.70	11.79
2086	NYSE	JFR	Thu, Jul 12, 2012	11.52	11.71	11.52	11.71
2085	NYSE	JFR	Wed, Jul 11, 2012	11.71	11.73	11.62	11.73
2084	NYSE	JFR	Tue, Jul 10, 2012	11.88	11.88	11.68	11.72
2083	NYSE	JFR	Mon, Jul 9, 2012	11.67	11.80	11.67	11.77
2082	NYSE	JFR	Fri, Jul 6, 2012	11.75	11.76	11.67	11.67
2081	NYSE	JFR	Thu, Jul 5, 2012	11.79	11.79	11.72	11.74
2080	NYSE	JFR	Tue, Jul 3, 2012	11.80	11.80	11.73	11.76
2079	NYSE	JFR	Mon, Jul 2, 2012	11.71	11.79	11.65	11.74
2078	NYSE	JFR	Fri, Jun 29, 2012	11.82	11.89	11.59	11.59
2077	NYSE	JFR	Thu, Jun 28, 2012	11.71	11.71	11.52	11.66
2076	NYSE	JFR	Wed, Jun 27, 2012	11.64	11.70	11.58	11.69
2075	NYSE	JFR	Tue, Jun 26, 2012	11.61	11.61	11.42	11.58
2074	NYSE	JFR	Mon, Jun 25, 2012	11.55	11.56	11.46	11.55
2073	NYSE	JFR	Fri, Jun 22, 2012	11.58	11.59	11.51	11.55
2072	NYSE	JFR	Thu, Jun 21, 2012	11.60	11.62	11.50	11.55
2071	NYSE	JFR	Wed, Jun 20, 2012	11.54	11.55	11.49	11.53
2070	NYSE	JFR	Tue, Jun 19, 2012	11.43	11.50	11.42	11.48
2069	NYSE	JFR	Mon, Jun 18, 2012	11.43	11.44	11.35	11.41
2068	NYSE	JFR	Fri, Jun 15, 2012	11.45	11.45	11.34	11.41
2067	NYSE	JFR	Thu, Jun 14, 2012	11.41	11.41	11.34	11.38
2066	NYSE	JFR	Wed, Jun 13, 2012	11.33	11.37	11.27	11.35
2065	NYSE	JFR	Tue, Jun 12, 2012	11.25	11.37	11.22	11.37
2064	NYSE	JFR	Mon, Jun 11, 2012	11.31	11.31	11.19	11.22
2063	NYSE	JFR	Fri, Jun 8, 2012	11.09	11.25	11.04	11.25
2062	NYSE	JFR	Thu, Jun 7, 2012	11.25	11.25	11.08	11.15
2061	NYSE	JFR	Wed, Jun 6, 2012	11.13	11.19	11.06	11.19
2060	NYSE	JFR	Tue, Jun 5, 2012	10.93	11.07	10.93	11.04
2059	NYSE	JFR	Mon, Jun 4, 2012	11.19	11.22	10.93	10.95
2058	NYSE	JFR	Fri, Jun 1, 2012	11.34	11.34	11.15	11.18
2057	NYSE	JFR	Thu, May 31, 2012	11.37	11.38	11.28	11.38
2056	NYSE	JFR	Wed, May 30, 2012	11.41	11.42	11.28	11.35
2055	NYSE	JFR	Tue, May 29, 2012	11.45	11.46	11.35	11.39
2054	NYSE	JFR	Fri, May 25, 2012	11.40	11.41	11.28	11.39
2053	NYSE	JFR	Thu, May 24, 2012	11.36	11.39	11.32	11.37
2052	NYSE	JFR	Wed, May 23, 2012	11.40	11.44	11.14	11.34
2051	NYSE	JFR	Tue, May 22, 2012	11.46	11.47	11.29	11.36
2050	NYSE	JFR	Mon, May 21, 2012	11.27	11.40	11.27	11.40
2049	NYSE	JFR	Fri, May 18, 2012	11.53	11.53	11.27	11.29
2048	NYSE	JFR	Thu, May 17, 2012	11.67	11.73	11.38	11.43
2047	NYSE	JFR	Wed, May 16, 2012	11.70	11.71	11.61	11.61
2046	NYSE	JFR	Tue, May 15, 2012	11.71	11.71	11.60	11.61
2045	NYSE	JFR	Mon, May 14, 2012	11.85	11.85	11.64	11.67
2044	NYSE	JFR	Fri, May 11, 2012	11.88	11.94	11.84	11.84
2043	NYSE	JFR	Thu, May 10, 2012	11.91	11.91	11.79	11.90
2042	NYSE	JFR	Wed, May 9, 2012	11.71	11.83	11.71	11.82
2041	NYSE	JFR	Tue, May 8, 2012	11.70	11.74	11.67	11.71
2040	NYSE	JFR	Mon, May 7, 2012	11.68	11.79	11.68	11.77
2039	NYSE	JFR	Fri, May 4, 2012	11.84	11.84	11.73	11.78
2038	NYSE	JFR	Thu, May 3, 2012	12.00	12.00	11.82	11.88
2037	NYSE	JFR	Wed, May 2, 2012	12.04	12.06	11.94	12.01
2036	NYSE	JFR	Tue, May 1, 2012	12.01	12.08	11.99	12.08
2035	NYSE	JFR	Mon, Apr 30, 2012	11.93	11.98	11.93	11.98
2034	NYSE	JFR	Fri, Apr 27, 2012	12.03	12.05	11.91	11.98
2033	NYSE	JFR	Thu, Apr 26, 2012	12.00	12.02	11.93	12.01
2032	NYSE	JFR	Wed, Apr 25, 2012	11.97	11.97	11.85	11.94
2031	NYSE	JFR	Tue, Apr 24, 2012	11.94	11.94	11.86	11.93
2030	NYSE	JFR	Mon, Apr 23, 2012	11.76	11.90	11.75	11.89
2029	NYSE	JFR	Fri, Apr 20, 2012	11.66	11.75	11.64	11.75
2028	NYSE	JFR	Thu, Apr 19, 2012	11.71	11.73	11.57	11.65
2027	NYSE	JFR	Wed, Apr 18, 2012	11.76	11.76	11.58	11.65
2026	NYSE	JFR	Tue, Apr 17, 2012	11.77	11.80	11.68	11.76
2025	NYSE	JFR	Mon, Apr 16, 2012	11.72	11.72	11.60	11.70
2024	NYSE	JFR	Fri, Apr 13, 2012	11.68	11.68	11.53	11.57
2023	NYSE	JFR	Thu, Apr 12, 2012	11.63	11.69	11.59	11.66
2022	NYSE	JFR	Wed, Apr 11, 2012	11.51	11.74	11.51	11.66
2021	NYSE	JFR	Tue, Apr 10, 2012	11.84	11.87	11.53	11.60
2020	NYSE	JFR	Mon, Apr 9, 2012	11.69	11.80	11.69	11.79
2019	NYSE	JFR	Thu, Apr 5, 2012	11.87	11.92	11.74	11.84
2018	NYSE	JFR	Wed, Apr 4, 2012	11.99	11.99	11.69	11.82
2017	NYSE	JFR	Tue, Apr 3, 2012	11.99	11.99	11.78	11.93
2016	NYSE	JFR	Mon, Apr 2, 2012	11.86	11.97	11.86	11.95
2015	NYSE	JFR	Fri, Mar 30, 2012	11.93	11.93	11.72	11.92
2014	NYSE	JFR	Thu, Mar 29, 2012	11.95	11.95	11.76	11.81
2013	NYSE	JFR	Wed, Mar 28, 2012	11.98	11.98	11.83	11.88
2012	NYSE	JFR	Tue, Mar 27, 2012	11.95	11.95	11.85	11.91
2011	NYSE	JFR	Mon, Mar 26, 2012	11.96	11.96	11.82	11.91
2010	NYSE	JFR	Fri, Mar 23, 2012	11.77	11.87	11.76	11.87
2009	NYSE	JFR	Thu, Mar 22, 2012	11.59	11.76	11.50	11.75
2008	NYSE	JFR	Wed, Mar 21, 2012	11.75	11.81	11.65	11.72
2007	NYSE	JFR	Tue, Mar 20, 2012	11.59	11.79	11.59	11.78
2006	NYSE	JFR	Mon, Mar 19, 2012	11.50	11.66	11.46	11.66
2005	NYSE	JFR	Fri, Mar 16, 2012	11.52	11.56	11.40	11.54
2004	NYSE	JFR	Thu, Mar 15, 2012	11.61	11.65	11.45	11.52
2003	NYSE	JFR	Wed, Mar 14, 2012	11.62	11.62	11.47	11.59
2002	NYSE	JFR	Tue, Mar 13, 2012	11.61	11.69	11.52	11.61
2001	NYSE	JFR	Mon, Mar 12, 2012	11.71	11.77	11.65	11.68
2000	NYSE	JFR	Fri, Mar 9, 2012	11.83	11.84	11.71	11.76
1999	NYSE	JFR	Thu, Mar 8, 2012	11.70	11.79	11.62	11.79
1998	NYSE	JFR	Wed, Mar 7, 2012	11.68	11.69	11.57	11.68
1997	NYSE	JFR	Tue, Mar 6, 2012	11.73	11.74	11.42	11.62
1996	NYSE	JFR	Mon, Mar 5, 2012	11.64	11.75	11.59	11.75
1995	NYSE	JFR	Fri, Mar 2, 2012	11.65	11.75	11.58	11.58
1994	NYSE	JFR	Thu, Mar 1, 2012	11.58	11.64	11.53	11.64
1993	NYSE	JFR	Wed, Feb 29, 2012	11.55	11.55	11.40	11.52
1992	NYSE	JFR	Tue, Feb 28, 2012	11.66	11.66	11.46	11.51
1991	NYSE	JFR	Mon, Feb 27, 2012	11.66	11.68	11.59	11.63
1990	NYSE	JFR	Fri, Feb 24, 2012	11.70	11.75	11.54	11.60
1989	NYSE	JFR	Thu, Feb 23, 2012	11.72	11.73	11.65	11.71
1988	NYSE	JFR	Wed, Feb 22, 2012	11.63	11.68	11.53	11.68
1987	NYSE	JFR	Tue, Feb 21, 2012	11.56	11.63	11.52	11.60
1986	NYSE	JFR	Fri, Feb 17, 2012	11.43	11.56	11.40	11.48
1985	NYSE	JFR	Thu, Feb 16, 2012	11.41	11.44	11.38	11.44
1984	NYSE	JFR	Wed, Feb 15, 2012	11.40	11.45	11.31	11.41
1983	NYSE	JFR	Tue, Feb 14, 2012	10.94	11.33	10.94	11.33
1982	NYSE	JFR	Mon, Feb 13, 2012	11.32	11.39	11.28	11.28
1981	NYSE	JFR	Fri, Feb 10, 2012	11.45	11.45	11.32	11.37
1980	NYSE	JFR	Thu, Feb 9, 2012	11.44	11.47	11.36	11.47
1979	NYSE	JFR	Wed, Feb 8, 2012	11.45	11.45	11.36	11.40
1978	NYSE	JFR	Tue, Feb 7, 2012	11.33	11.45	11.31	11.45
1977	NYSE	JFR	Mon, Feb 6, 2012	11.27	11.37	11.27	11.31
1976	NYSE	JFR	Fri, Feb 3, 2012	11.29	11.34	11.27	11.33
1975	NYSE	JFR	Thu, Feb 2, 2012	11.36	11.37	11.27	11.27
1974	NYSE	JFR	Wed, Feb 1, 2012	11.46	11.46	11.32	11.36
1973	NYSE	JFR	Tue, Jan 31, 2012	11.58	11.62	11.31	11.39
1972	NYSE	JFR	Mon, Jan 30, 2012	11.47	11.63	11.47	11.61
1971	NYSE	JFR	Fri, Jan 27, 2012	11.42	11.65	11.42	11.61
1970	NYSE	JFR	Thu, Jan 26, 2012	11.43	11.47	11.33	11.43
1969	NYSE	JFR	Wed, Jan 25, 2012	11.33	11.47	11.26	11.47
1968	NYSE	JFR	Tue, Jan 24, 2012	11.28	11.34	11.22	11.29
1967	NYSE	JFR	Mon, Jan 23, 2012	11.04	11.27	11.04	11.27
1966	NYSE	JFR	Fri, Jan 20, 2012	11.03	11.14	11.01	11.06
1965	NYSE	JFR	Thu, Jan 19, 2012	10.88	11.08	10.87	11.06
1964	NYSE	JFR	Wed, Jan 18, 2012	10.86	10.98	10.86	10.90
1963	NYSE	JFR	Tue, Jan 17, 2012	11.07	11.07	10.89	10.89
1962	NYSE	JFR	Fri, Jan 13, 2012	11.06	11.09	10.94	11.04
1961	NYSE	JFR	Thu, Jan 12, 2012	11.15	11.17	10.90	11.06
1960	NYSE	JFR	Wed, Jan 11, 2012	11.27	11.27	11.12	11.17
1959	NYSE	JFR	Tue, Jan 10, 2012	11.18	11.33	11.15	11.31
1958	NYSE	JFR	Mon, Jan 9, 2012	11.13	11.22	11.07	11.15
1957	NYSE	JFR	Fri, Jan 6, 2012	11.08	11.12	11.05	11.11
1956	NYSE	JFR	Thu, Jan 5, 2012	11.03	11.17	10.97	11.14
1955	NYSE	JFR	Wed, Jan 4, 2012	10.92	11.05	10.83	11.05
1954	NYSE	JFR	Tue, Jan 3, 2012	10.90	10.92	10.82	10.88
1953	NYSE	JFR	Fri, Dec 30, 2011	10.94	10.94	10.80	10.86
1952	NYSE	JFR	Thu, Dec 29, 2011	10.89	10.93	10.78	10.85
1951	NYSE	JFR	Wed, Dec 28, 2011	10.93	10.95	10.83	10.95
1950	NYSE	JFR	Tue, Dec 27, 2011	10.82	10.88	10.75	10.87
1949	NYSE	JFR	Fri, Dec 23, 2011	10.88	10.94	10.82	10.93
1948	NYSE	JFR	Thu, Dec 22, 2011	10.57	10.88	10.55	10.86
1947	NYSE	JFR	Wed, Dec 21, 2011	10.49	10.64	10.49	10.61
1946	NYSE	JFR	Tue, Dec 20, 2011	10.26	10.55	10.26	10.55
1945	NYSE	JFR	Mon, Dec 19, 2011	10.31	10.41	10.20	10.21
1944	NYSE	JFR	Fri, Dec 16, 2011	10.49	10.58	10.31	10.34
1943	NYSE	JFR	Thu, Dec 15, 2011	10.52	10.59	10.50	10.51
1942	NYSE	JFR	Wed, Dec 14, 2011	10.54	10.64	10.45	10.50
1941	NYSE	JFR	Tue, Dec 13, 2011	10.75	10.77	10.64	10.70
1940	NYSE	JFR	Mon, Dec 12, 2011	10.80	10.94	10.80	10.86
1939	NYSE	JFR	Fri, Dec 9, 2011	10.83	10.94	10.81	10.89
1938	NYSE	JFR	Thu, Dec 8, 2011	10.80	10.87	10.74	10.87
1937	NYSE	JFR	Wed, Dec 7, 2011	10.93	10.96	10.88	10.88
1936	NYSE	JFR	Tue, Dec 6, 2011	11.05	11.05	10.96	11.02
1935	NYSE	JFR	Mon, Dec 5, 2011	11.03	11.07	10.98	11.04
1934	NYSE	JFR	Fri, Dec 2, 2011	11.12	11.12	10.98	11.00
1933	NYSE	JFR	Thu, Dec 1, 2011	10.94	11.05	10.90	11.05
1932	NYSE	JFR	Wed, Nov 30, 2011	10.74	10.92	10.73	10.92
1931	NYSE	JFR	Tue, Nov 29, 2011	10.53	10.65	10.45	10.65
1930	NYSE	JFR	Mon, Nov 28, 2011	10.64	10.64	10.48	10.52
1929	NYSE	JFR	Fri, Nov 25, 2011	10.45	10.49	10.45	10.45
1928	NYSE	JFR	Wed, Nov 23, 2011	10.55	10.64	10.45	10.45
1927	NYSE	JFR	Tue, Nov 22, 2011	10.55	10.67	10.43	10.64
1926	NYSE	JFR	Mon, Nov 21, 2011	10.43	10.48	10.37	10.48
1925	NYSE	JFR	Fri, Nov 18, 2011	10.46	10.51	10.46	10.48
1924	NYSE	JFR	Thu, Nov 17, 2011	10.59	10.60	10.42	10.43
1923	NYSE	JFR	Wed, Nov 16, 2011	10.60	10.63	10.53	10.53
1922	NYSE	JFR	Tue, Nov 15, 2011	10.64	10.68	10.61	10.64
1921	NYSE	JFR	Mon, Nov 14, 2011	10.73	10.73	10.65	10.68
1920	NYSE	JFR	Fri, Nov 11, 2011	11.00	11.00	10.71	10.73
1919	NYSE	JFR	Thu, Nov 10, 2011	10.69	10.71	10.60	10.65
1918	NYSE	JFR	Wed, Nov 9, 2011	10.70	10.74	10.67	10.71
1917	NYSE	JFR	Tue, Nov 8, 2011	10.80	10.89	10.78	10.89
1916	NYSE	JFR	Mon, Nov 7, 2011	10.77	10.84	10.77	10.80
1915	NYSE	JFR	Fri, Nov 4, 2011	10.92	10.99	10.81	10.83
1914	NYSE	JFR	Thu, Nov 3, 2011	11.03	11.07	10.88	11.07
1913	NYSE	JFR	Wed, Nov 2, 2011	10.94	10.96	10.82	10.96
1912	NYSE	JFR	Tue, Nov 1, 2011	10.85	11.18	10.77	10.95
1911	NYSE	JFR	Mon, Oct 31, 2011	11.00	11.06	10.92	10.97
1910	NYSE	JFR	Fri, Oct 28, 2011	11.03	11.18	11.01	11.10
1909	NYSE	JFR	Thu, Oct 27, 2011	10.95	11.25	10.83	11.08
1908	NYSE	JFR	Wed, Oct 26, 2011	10.57	10.77	10.55	10.77
1907	NYSE	JFR	Tue, Oct 25, 2011	10.65	10.66	10.53	10.60
1906	NYSE	JFR	Mon, Oct 24, 2011	10.64	10.72	10.63	10.67
1905	NYSE	JFR	Fri, Oct 21, 2011	10.47	10.77	10.44	10.67
1904	NYSE	JFR	Thu, Oct 20, 2011	10.46	10.48	10.35	10.35
1903	NYSE	JFR	Wed, Oct 19, 2011	10.45	10.49	10.36	10.45
1902	NYSE	JFR	Tue, Oct 18, 2011	10.28	10.45	10.25	10.43
1901	NYSE	JFR	Mon, Oct 17, 2011	10.41	10.47	10.27	10.27
1900	NYSE	JFR	Fri, Oct 14, 2011	10.47	10.49	10.39	10.42
1899	NYSE	JFR	Thu, Oct 13, 2011	10.33	10.44	10.28	10.37
1898	NYSE	JFR	Wed, Oct 12, 2011	10.31	10.45	10.30	10.45
1897	NYSE	JFR	Tue, Oct 11, 2011	10.35	10.40	10.32	10.38
1896	NYSE	JFR	Mon, Oct 10, 2011	10.16	10.39	10.16	10.39
1895	NYSE	JFR	Fri, Oct 7, 2011	10.35	10.40	10.07	10.10
1894	NYSE	JFR	Thu, Oct 6, 2011	10.27	10.34	10.20	10.32
1893	NYSE	JFR	Wed, Oct 5, 2011	10.08	10.27	10.02	10.25
1892	NYSE	JFR	Tue, Oct 4, 2011	10.10	10.11	9.90	10.00
1891	NYSE	JFR	Mon, Oct 3, 2011	10.20	10.31	10.11	10.13
1890	NYSE	JFR	Fri, Sep 30, 2011	10.44	10.44	10.13	10.13
1889	NYSE	JFR	Thu, Sep 29, 2011	10.49	10.54	10.41	10.44
1888	NYSE	JFR	Wed, Sep 28, 2011	10.55	10.55	10.42	10.45
1887	NYSE	JFR	Tue, Sep 27, 2011	10.44	10.53	10.41	10.49
1886	NYSE	JFR	Mon, Sep 26, 2011	10.20	10.37	10.20	10.35
1885	NYSE	JFR	Fri, Sep 23, 2011	10.14	10.26	10.10	10.26
1884	NYSE	JFR	Thu, Sep 22, 2011	10.23	10.24	10.07	10.14
1883	NYSE	JFR	Wed, Sep 21, 2011	10.43	10.44	10.29	10.29
1882	NYSE	JFR	Tue, Sep 20, 2011	10.35	10.43	10.35	10.39
1881	NYSE	JFR	Mon, Sep 19, 2011	10.43	10.44	10.33	10.38
1880	NYSE	JFR	Fri, Sep 16, 2011	10.50	10.56	10.48	10.48
1879	NYSE	JFR	Thu, Sep 15, 2011	10.40	10.57	10.38	10.52
1878	NYSE	JFR	Wed, Sep 14, 2011	10.46	10.50	10.40	10.43
1877	NYSE	JFR	Tue, Sep 13, 2011	10.48	10.50	10.40	10.50
1876	NYSE	JFR	Mon, Sep 12, 2011	10.51	10.55	10.47	10.54
1875	NYSE	JFR	Fri, Sep 9, 2011	10.64	10.64	10.53	10.57
1874	NYSE	JFR	Thu, Sep 8, 2011	10.60	10.69	10.59	10.69
1873	NYSE	JFR	Wed, Sep 7, 2011	10.61	10.69	10.56	10.67
1872	NYSE	JFR	Tue, Sep 6, 2011	10.38	10.57	10.26	10.55
1871	NYSE	JFR	Fri, Sep 2, 2011	10.62	10.78	10.61	10.72
1870	NYSE	JFR	Thu, Sep 1, 2011	10.62	10.72	10.55	10.72
1869	NYSE	JFR	Wed, Aug 31, 2011	10.38	10.55	10.38	10.55
1868	NYSE	JFR	Tue, Aug 30, 2011	10.30	10.43	10.27	10.36
1867	NYSE	JFR	Mon, Aug 29, 2011	10.31	10.44	10.27	10.40
1866	NYSE	JFR	Fri, Aug 26, 2011	10.10	10.28	10.10	10.28
1865	NYSE	JFR	Thu, Aug 25, 2011	10.21	10.34	10.15	10.20
1864	NYSE	JFR	Wed, Aug 24, 2011	10.22	10.33	10.19	10.26
1863	NYSE	JFR	Tue, Aug 23, 2011	10.15	10.33	10.15	10.32
1862	NYSE	JFR	Mon, Aug 22, 2011	10.35	10.40	10.02	10.15
1861	NYSE	JFR	Fri, Aug 19, 2011	10.35	10.45	10.16	10.20
1860	NYSE	JFR	Thu, Aug 18, 2011	10.64	10.65	10.45	10.52
1859	NYSE	JFR	Wed, Aug 17, 2011	10.70	10.80	10.70	10.78
1858	NYSE	JFR	Tue, Aug 16, 2011	10.63	10.75	10.63	10.70
1857	NYSE	JFR	Mon, Aug 15, 2011	10.65	10.80	10.59	10.76
1856	NYSE	JFR	Fri, Aug 12, 2011	10.55	10.65	10.51	10.65
1855	NYSE	JFR	Thu, Aug 11, 2011	10.28	10.69	10.25	10.62
1854	NYSE	JFR	Wed, Aug 10, 2011	10.27	10.50	10.25	10.34
1853	NYSE	JFR	Tue, Aug 9, 2011	10.34	10.67	10.22	10.63
1852	NYSE	JFR	Mon, Aug 8, 2011	10.79	10.79	10.15	10.19
1851	NYSE	JFR	Fri, Aug 5, 2011	11.22	11.28	10.50	10.93
1850	NYSE	JFR	Thu, Aug 4, 2011	11.42	11.49	11.15	11.19
1849	NYSE	JFR	Wed, Aug 3, 2011	11.56	11.56	11.45	11.49
1848	NYSE	JFR	Tue, Aug 2, 2011	11.55	11.64	11.50	11.56
1847	NYSE	JFR	Mon, Aug 1, 2011	11.61	11.67	11.47	11.64
1846	NYSE	JFR	Fri, Jul 29, 2011	11.40	11.47	11.38	11.41
1845	NYSE	JFR	Thu, Jul 28, 2011	11.51	11.56	11.41	11.54
1844	NYSE	JFR	Wed, Jul 27, 2011	11.85	11.85	11.50	11.58
1843	NYSE	JFR	Tue, Jul 26, 2011	12.04	12.04	11.82	11.83
1842	NYSE	JFR	Mon, Jul 25, 2011	12.08	12.08	11.98	12.02
1841	NYSE	JFR	Fri, Jul 22, 2011	12.07	12.14	12.01	12.08
1840	NYSE	JFR	Thu, Jul 21, 2011	12.10	12.16	12.02	12.13
1839	NYSE	JFR	Wed, Jul 20, 2011	12.08	12.08	12.00	12.03
1838	NYSE	JFR	Tue, Jul 19, 2011	12.15	12.15	11.96	12.01
1837	NYSE	JFR	Mon, Jul 18, 2011	12.13	12.13	12.00	12.11
1836	NYSE	JFR	Fri, Jul 15, 2011	12.06	12.17	12.00	12.14
1835	NYSE	JFR	Thu, Jul 14, 2011	12.15	12.15	12.05	12.10
1834	NYSE	JFR	Wed, Jul 13, 2011	12.03	12.13	12.02	12.09
1833	NYSE	JFR	Tue, Jul 12, 2011	12.17	12.19	12.09	12.19
1832	NYSE	JFR	Mon, Jul 11, 2011	12.20	12.20	12.10	12.17
1831	NYSE	JFR	Fri, Jul 8, 2011	12.21	12.21	12.15	12.19
1830	NYSE	JFR	Thu, Jul 7, 2011	12.17	12.19	12.10	12.19
1829	NYSE	JFR	Wed, Jul 6, 2011	12.09	12.17	12.06	12.07
1828	NYSE	JFR	Tue, Jul 5, 2011	12.13	12.17	12.08	12.08
1827	NYSE	JFR	Fri, Jul 1, 2011	12.16	12.22	12.14	12.19
1826	NYSE	JFR	Thu, Jun 30, 2011	12.16	12.23	12.16	12.20
1825	NYSE	JFR	Wed, Jun 29, 2011	12.22	12.25	12.16	12.22
1824	NYSE	JFR	Tue, Jun 28, 2011	12.15	12.20	12.07	12.20
1823	NYSE	JFR	Mon, Jun 27, 2011	12.11	12.17	12.02	12.08
1822	NYSE	JFR	Fri, Jun 24, 2011	12.03	12.15	12.03	12.15
1821	NYSE	JFR	Thu, Jun 23, 2011	12.11	12.21	12.00	12.09
1820	NYSE	JFR	Wed, Jun 22, 2011	12.05	12.18	12.04	12.18
1819	NYSE	JFR	Tue, Jun 21, 2011	11.93	12.09	11.93	12.01
1818	NYSE	JFR	Mon, Jun 20, 2011	12.09	12.17	11.90	11.98
1817	NYSE	JFR	Fri, Jun 17, 2011	12.02	12.11	12.01	12.11
1816	NYSE	JFR	Thu, Jun 16, 2011	12.21	12.21	12.00	12.05
1815	NYSE	JFR	Wed, Jun 15, 2011	12.24	12.24	12.10	12.18
1814	NYSE	JFR	Tue, Jun 14, 2011	12.33	12.37	12.28	12.29
1813	NYSE	JFR	Mon, Jun 13, 2011	12.26	12.33	12.15	12.33
1812	NYSE	JFR	Fri, Jun 10, 2011	12.32	12.32	12.17	12.26
1811	NYSE	JFR	Thu, Jun 9, 2011	12.37	12.37	12.27	12.33
1810	NYSE	JFR	Wed, Jun 8, 2011	12.49	12.49	12.36	12.37
1809	NYSE	JFR	Tue, Jun 7, 2011	12.62	12.63	12.46	12.47
1808	NYSE	JFR	Mon, Jun 6, 2011	12.65	12.65	12.52	12.55
1807	NYSE	JFR	Fri, Jun 3, 2011	12.60	12.65	12.57	12.65
1806	NYSE	JFR	Thu, Jun 2, 2011	12.65	12.69	12.62	12.65
1805	NYSE	JFR	Wed, Jun 1, 2011	12.63	12.67	12.54	12.60
1804	NYSE	JFR	Tue, May 31, 2011	12.60	12.64	12.55	12.58
1803	NYSE	JFR	Fri, May 27, 2011	12.62	12.62	12.55	12.56
1802	NYSE	JFR	Thu, May 26, 2011	12.69	12.72	12.64	12.64
1801	NYSE	JFR	Wed, May 25, 2011	12.77	12.77	12.59	12.68
1800	NYSE	JFR	Tue, May 24, 2011	12.67	12.78	12.61	12.69
1799	NYSE	JFR	Mon, May 23, 2011	12.64	12.78	12.61	12.65
1798	NYSE	JFR	Fri, May 20, 2011	12.80	12.80	12.67	12.72
1797	NYSE	JFR	Thu, May 19, 2011	12.75	12.82	12.68	12.82
1796	NYSE	JFR	Wed, May 18, 2011	12.69	12.70	12.61	12.69
1795	NYSE	JFR	Tue, May 17, 2011	12.72	12.72	12.56	12.63
1794	NYSE	JFR	Mon, May 16, 2011	12.75	12.78	12.64	12.69
1793	NYSE	JFR	Fri, May 13, 2011	12.78	12.78	12.66	12.68
1792	NYSE	JFR	Thu, May 12, 2011	12.70	12.74	12.67	12.72
1791	NYSE	JFR	Wed, May 11, 2011	12.65	12.68	12.62	12.64
1790	NYSE	JFR	Tue, May 10, 2011	12.66	12.72	12.61	12.68
1789	NYSE	JFR	Mon, May 9, 2011	12.56	12.64	12.55	12.64
1788	NYSE	JFR	Fri, May 6, 2011	12.53	12.59	12.50	12.57
1787	NYSE	JFR	Thu, May 5, 2011	12.52	12.53	12.49	12.51
1786	NYSE	JFR	Wed, May 4, 2011	12.58	12.59	12.50	12.57
1785	NYSE	JFR	Tue, May 3, 2011	12.58	12.65	12.53	12.61
1784	NYSE	JFR	Mon, May 2, 2011	12.63	12.63	12.54	12.61
1783	NYSE	JFR	Fri, Apr 29, 2011	12.47	12.54	12.46	12.50
1782	NYSE	JFR	Thu, Apr 28, 2011	12.49	12.49	12.43	12.47
1781	NYSE	JFR	Wed, Apr 27, 2011	12.47	12.51	12.44	12.50
1780	NYSE	JFR	Tue, Apr 26, 2011	12.57	12.59	12.48	12.51
1779	NYSE	JFR	Mon, Apr 25, 2011	12.74	12.74	12.57	12.57
1778	NYSE	JFR	Thu, Apr 21, 2011	12.60	12.70	12.63	12.66
1777	NYSE	JFR	Wed, Apr 20, 2011	12.70	12.72	12.58	12.63
1776	NYSE	JFR	Tue, Apr 19, 2011	12.53	12.62	12.50	12.61
1775	NYSE	JFR	Mon, Apr 18, 2011	12.55	12.58	12.49	12.58
1774	NYSE	JFR	Fri, Apr 15, 2011	12.64	12.65	12.55	12.57
1773	NYSE	JFR	Thu, Apr 14, 2011	12.51	12.60	12.47	12.59
1772	NYSE	JFR	Wed, Apr 13, 2011	12.52	12.57	12.50	12.54
1771	NYSE	JFR	Tue, Apr 12, 2011	12.51	12.55	12.46	12.55
1770	NYSE	JFR	Mon, Apr 11, 2011	12.51	12.53	12.47	12.50
1769	NYSE	JFR	Fri, Apr 8, 2011	12.57	12.57	12.45	12.50
1768	NYSE	JFR	Thu, Apr 7, 2011	12.48	12.50	12.43	12.50
1767	NYSE	JFR	Wed, Apr 6, 2011	12.31	12.45	12.31	12.45
1766	NYSE	JFR	Tue, Apr 5, 2011	12.26	12.42	12.26	12.36
1765	NYSE	JFR	Mon, Apr 4, 2011	12.25	12.34	12.20	12.33
1764	NYSE	JFR	Fri, Apr 1, 2011	12.60	12.60	12.25	12.27
1763	NYSE	JFR	Thu, Mar 31, 2011	12.40	12.42	12.26	12.33
1762	NYSE	JFR	Wed, Mar 30, 2011	12.49	12.49	12.41	12.45
1761	NYSE	JFR	Tue, Mar 29, 2011	12.41	12.49	12.38	12.49
1760	NYSE	JFR	Mon, Mar 28, 2011	12.40	12.40	12.27	12.35
1759	NYSE	JFR	Fri, Mar 25, 2011	12.38	12.40	12.25	12.33
1758	NYSE	JFR	Thu, Mar 24, 2011	12.38	12.40	12.35	12.36
1757	NYSE	JFR	Wed, Mar 23, 2011	12.37	12.38	12.33	12.37
1756	NYSE	JFR	Tue, Mar 22, 2011	12.35	12.35	12.26	12.34
1755	NYSE	JFR	Mon, Mar 21, 2011	12.33	12.36	12.21	12.34
1754	NYSE	JFR	Fri, Mar 18, 2011	12.28	12.31	12.20	12.21
1753	NYSE	JFR	Thu, Mar 17, 2011	12.35	12.35	12.28	12.35
1752	NYSE	JFR	Wed, Mar 16, 2011	12.40	12.40	12.22	12.35
1751	NYSE	JFR	Tue, Mar 15, 2011	12.26	12.39	12.10	12.39
1750	NYSE	JFR	Mon, Mar 14, 2011	12.49	12.49	12.35	12.40
1749	NYSE	JFR	Fri, Mar 11, 2011	12.49	12.50	12.37	12.48
1748	NYSE	JFR	Thu, Mar 10, 2011	12.50	12.55	12.39	12.55
1747	NYSE	JFR	Wed, Mar 9, 2011	12.47	12.50	12.32	12.50
1746	NYSE	JFR	Tue, Mar 8, 2011	12.32	12.42	12.22	12.42
1745	NYSE	JFR	Mon, Mar 7, 2011	12.38	12.38	12.18	12.29
1744	NYSE	JFR	Fri, Mar 4, 2011	12.45	12.46	12.27	12.29
1743	NYSE	JFR	Thu, Mar 3, 2011	12.56	12.56	12.33	12.44
1742	NYSE	JFR	Wed, Mar 2, 2011	12.48	12.52	12.44	12.49
1741	NYSE	JFR	Tue, Mar 1, 2011	12.57	12.57	12.46	12.50
1740	NYSE	JFR	Mon, Feb 28, 2011	12.49	12.52	12.43	12.51
1739	NYSE	JFR	Fri, Feb 25, 2011	12.45	12.49	12.31	12.41
1738	NYSE	JFR	Thu, Feb 24, 2011	12.51	12.51	12.37	12.42
1737	NYSE	JFR	Wed, Feb 23, 2011	12.47	12.50	12.30	12.48
1736	NYSE	JFR	Tue, Feb 22, 2011	12.51	12.53	12.37	12.42
1735	NYSE	JFR	Fri, Feb 18, 2011	12.55	12.56	12.47	12.49
1734	NYSE	JFR	Thu, Feb 17, 2011	12.61	12.61	12.52	12.54
1733	NYSE	JFR	Wed, Feb 16, 2011	12.52	12.64	12.47	12.61
1732	NYSE	JFR	Tue, Feb 15, 2011	12.54	12.56	12.45	12.55
1731	NYSE	JFR	Mon, Feb 14, 2011	12.53	12.57	12.48	12.57
1730	NYSE	JFR	Fri, Feb 11, 2011	12.53	12.54	12.43	12.53
1729	NYSE	JFR	Thu, Feb 10, 2011	12.53	12.55	12.46	12.50
1728	NYSE	JFR	Wed, Feb 9, 2011	12.71	12.71	12.51	12.53
1727	NYSE	JFR	Tue, Feb 8, 2011	12.79	12.79	12.70	12.77
1726	NYSE	JFR	Mon, Feb 7, 2011	12.80	12.81	12.71	12.77
1725	NYSE	JFR	Fri, Feb 4, 2011	12.60	12.72	12.50	12.72
1724	NYSE	JFR	Thu, Feb 3, 2011	12.47	12.55	12.45	12.53
1723	NYSE	JFR	Wed, Feb 2, 2011	12.39	12.72	12.30	12.52
1722	NYSE	JFR	Tue, Feb 1, 2011	12.79	12.79	12.30	12.36
1721	NYSE	JFR	Mon, Jan 31, 2011	12.31	12.49	12.29	12.49
1720	NYSE	JFR	Fri, Jan 28, 2011	12.40	12.43	12.26	12.28
1719	NYSE	JFR	Thu, Jan 27, 2011	12.34	12.40	12.23	12.39
1718	NYSE	JFR	Wed, Jan 26, 2011	12.25	12.29	12.18	12.29
1717	NYSE	JFR	Tue, Jan 25, 2011	12.34	12.35	12.18	12.22
1716	NYSE	JFR	Mon, Jan 24, 2011	12.20	12.20	12.14	12.18
1715	NYSE	JFR	Fri, Jan 21, 2011	12.05	12.16	12.00	12.16
1714	NYSE	JFR	Thu, Jan 20, 2011	12.04	12.06	11.87	12.06
1713	NYSE	JFR	Wed, Jan 19, 2011	12.08	12.08	11.91	11.97
1712	NYSE	JFR	Tue, Jan 18, 2011	12.08	12.08	11.95	12.04
1711	NYSE	JFR	Fri, Jan 14, 2011	12.15	12.16	11.97	12.04
1710	NYSE	JFR	Thu, Jan 13, 2011	11.98	12.09	11.98	12.09
1709	NYSE	JFR	Wed, Jan 12, 2011	11.95	12.05	11.95	12.01
1708	NYSE	JFR	Tue, Jan 11, 2011	12.12	12.13	11.72	11.97
1707	NYSE	JFR	Mon, Jan 10, 2011	11.98	12.05	11.91	12.05
1706	NYSE	JFR	Fri, Jan 7, 2011	12.07	12.08	11.91	11.97
1705	NYSE	JFR	Thu, Jan 6, 2011	11.99	11.99	11.91	11.97
1704	NYSE	JFR	Wed, Jan 5, 2011	11.93	11.97	11.85	11.97
1703	NYSE	JFR	Tue, Jan 4, 2011	11.94	11.96	11.83	11.93
1702	NYSE	JFR	Mon, Jan 3, 2011	11.84	11.91	11.74	11.84
1701	NYSE	JFR	Fri, Dec 31, 2010	12.15	12.15	11.73	11.81
1700	NYSE	JFR	Thu, Dec 30, 2010	11.80	11.82	11.69	11.78
1699	NYSE	JFR	Wed, Dec 29, 2010	11.75	11.80	11.72	11.78
1698	NYSE	JFR	Tue, Dec 28, 2010	11.74	11.79	11.60	11.68
1697	NYSE	JFR	Mon, Dec 27, 2010	11.79	11.80	11.65	11.72
1696	NYSE	JFR	Thu, Dec 23, 2010	11.75	11.76	11.61	11.62
1695	NYSE	JFR	Wed, Dec 22, 2010	11.60	11.73	11.60	11.72
1694	NYSE	JFR	Tue, Dec 21, 2010	11.63	11.75	11.52	11.63
1693	NYSE	JFR	Mon, Dec 20, 2010	11.72	11.73	11.61	11.69
1692	NYSE	JFR	Fri, Dec 17, 2010	11.44	11.90	11.44	11.90
1691	NYSE	JFR	Thu, Dec 16, 2010	11.41	11.45	11.36	11.43
1690	NYSE	JFR	Wed, Dec 15, 2010	11.38	11.42	11.27	11.39
1689	NYSE	JFR	Tue, Dec 14, 2010	11.44	11.44	11.23	11.33
1688	NYSE	JFR	Mon, Dec 13, 2010	11.49	11.49	11.30	11.38
1687	NYSE	JFR	Fri, Dec 10, 2010	11.50	11.50	11.41	11.46
1686	NYSE	JFR	Thu, Dec 9, 2010	11.53	11.54	11.35	11.49
1685	NYSE	JFR	Wed, Dec 8, 2010	11.55	11.55	11.44	11.49
1684	NYSE	JFR	Tue, Dec 7, 2010	11.50	11.60	11.43	11.55
1683	NYSE	JFR	Mon, Dec 6, 2010	11.53	11.54	11.41	11.54
1682	NYSE	JFR	Fri, Dec 3, 2010	11.45	11.49	11.37	11.49
1681	NYSE	JFR	Thu, Dec 2, 2010	11.47	11.50	11.41	11.48
1680	NYSE	JFR	Wed, Dec 1, 2010	11.86	11.86	11.43	11.47
1679	NYSE	JFR	Tue, Nov 30, 2010	11.42	11.44	11.36	11.40
1678	NYSE	JFR	Mon, Nov 29, 2010	11.45	11.45	11.32	11.40
1677	NYSE	JFR	Fri, Nov 26, 2010	11.43	11.45	11.39	11.45
1676	NYSE	JFR	Wed, Nov 24, 2010	11.38	11.45	11.35	11.40
1675	NYSE	JFR	Tue, Nov 23, 2010	11.41	11.44	11.34	11.41
1674	NYSE	JFR	Mon, Nov 22, 2010	11.40	11.45	11.38	11.43
1673	NYSE	JFR	Fri, Nov 19, 2010	11.40	11.44	11.35	11.41
1672	NYSE	JFR	Thu, Nov 18, 2010	11.27	11.36	11.25	11.36
1671	NYSE	JFR	Wed, Nov 17, 2010	11.12	11.25	11.10	11.23
1670	NYSE	JFR	Tue, Nov 16, 2010	11.16	11.34	10.88	11.08
1669	NYSE	JFR	Mon, Nov 15, 2010	11.32	11.39	11.25	11.28
1668	NYSE	JFR	Fri, Nov 12, 2010	11.31	11.38	11.27	11.27
1667	NYSE	JFR	Thu, Nov 11, 2010	11.42	11.44	11.32	11.35
1666	NYSE	JFR	Wed, Nov 10, 2010	11.35	11.43	11.35	11.43
1665	NYSE	JFR	Tue, Nov 9, 2010	11.38	11.43	11.36	11.43
1664	NYSE	JFR	Mon, Nov 8, 2010	11.38	11.38	11.33	11.38
1663	NYSE	JFR	Fri, Nov 5, 2010	11.34	11.38	11.32	11.36
1662	NYSE	JFR	Thu, Nov 4, 2010	11.45	11.45	11.32	11.32
1661	NYSE	JFR	Wed, Nov 3, 2010	11.46	11.46	11.28	11.37
1660	NYSE	JFR	Tue, Nov 2, 2010	11.38	11.41	11.30	11.41
1659	NYSE	JFR	Mon, Nov 1, 2010	11.50	11.50	11.28	11.34
1658	NYSE	JFR	Fri, Oct 29, 2010	11.36	11.37	11.31	11.36
1657	NYSE	JFR	Thu, Oct 28, 2010	11.34	11.36	11.21	11.33
1656	NYSE	JFR	Wed, Oct 27, 2010	11.29	11.34	11.20	11.28
1655	NYSE	JFR	Tue, Oct 26, 2010	11.38	11.38	11.31	11.36
1654	NYSE	JFR	Mon, Oct 25, 2010	11.31	11.36	11.29	11.36
1653	NYSE	JFR	Fri, Oct 22, 2010	11.24	11.31	11.20	11.27
1652	NYSE	JFR	Thu, Oct 21, 2010	11.19	11.27	11.16	11.27
1651	NYSE	JFR	Wed, Oct 20, 2010	11.15	11.24	11.11	11.23
1650	NYSE	JFR	Tue, Oct 19, 2010	11.16	11.19	11.10	11.11
1649	NYSE	JFR	Mon, Oct 18, 2010	11.18	11.19	11.09	11.15
1648	NYSE	JFR	Fri, Oct 15, 2010	11.27	11.33	11.14	11.18
1647	NYSE	JFR	Thu, Oct 14, 2010	11.30	11.33	11.23	11.27
1646	NYSE	JFR	Wed, Oct 13, 2010	11.26	11.30	11.20	11.26
1645	NYSE	JFR	Tue, Oct 12, 2010	11.26	11.33	11.23	11.30
1644	NYSE	JFR	Mon, Oct 11, 2010	11.33	11.33	11.18	11.32
1643	NYSE	JFR	Fri, Oct 8, 2010	11.25	11.25	11.16	11.23
1642	NYSE	JFR	Thu, Oct 7, 2010	11.19	11.21	11.09	11.21
1641	NYSE	JFR	Wed, Oct 6, 2010	11.21	11.22	11.11	11.16
1640	NYSE	JFR	Tue, Oct 5, 2010	11.20	11.24	11.17	11.19
1639	NYSE	JFR	Mon, Oct 4, 2010	11.21	11.21	11.12	11.17
1638	NYSE	JFR	Fri, Oct 1, 2010	11.24	11.24	11.12	11.14
1637	NYSE	JFR	Thu, Sep 30, 2010	11.12	11.17	11.07	11.10
1636	NYSE	JFR	Wed, Sep 29, 2010	11.12	11.15	11.07	11.12
1635	NYSE	JFR	Tue, Sep 28, 2010	11.14	11.14	11.06	11.08
1634	NYSE	JFR	Mon, Sep 27, 2010	11.11	11.11	11.00	11.05
1633	NYSE	JFR	Fri, Sep 24, 2010	11.16	11.16	11.04	11.05
1632	NYSE	JFR	Thu, Sep 23, 2010	11.14	11.15	11.08	11.09
1631	NYSE	JFR	Wed, Sep 22, 2010	11.17	11.17	11.06	11.09
1630	NYSE	JFR	Tue, Sep 21, 2010	11.22	11.22	11.07	11.10
1629	NYSE	JFR	Mon, Sep 20, 2010	11.19	11.25	11.12	11.21
1628	NYSE	JFR	Fri, Sep 17, 2010	11.19	11.19	11.15	11.19
1627	NYSE	JFR	Thu, Sep 16, 2010	11.10	11.15	11.05	11.14
1626	NYSE	JFR	Wed, Sep 15, 2010	11.15	11.16	11.06	11.07
1625	NYSE	JFR	Tue, Sep 14, 2010	11.21	11.25	11.15	11.18
1624	NYSE	JFR	Mon, Sep 13, 2010	11.27	11.27	11.15	11.17
1623	NYSE	JFR	Fri, Sep 10, 2010	11.18	11.22	11.14	11.22
1622	NYSE	JFR	Thu, Sep 9, 2010	11.14	11.16	11.06	11.11
1621	NYSE	JFR	Wed, Sep 8, 2010	11.08	11.17	10.99	11.06
1620	NYSE	JFR	Tue, Sep 7, 2010	11.02	11.09	10.94	11.06
1619	NYSE	JFR	Fri, Sep 3, 2010	11.05	11.07	10.96	11.02
1618	NYSE	JFR	Thu, Sep 2, 2010	11.08	11.08	10.91	11.02
1617	NYSE	JFR	Wed, Sep 1, 2010	11.19	11.19	10.98	11.03
1616	NYSE	JFR	Tue, Aug 31, 2010	10.99	11.01	10.90	10.94
1615	NYSE	JFR	Mon, Aug 30, 2010	10.96	11.00	10.94	10.94
1614	NYSE	JFR	Fri, Aug 27, 2010	11.02	11.02	10.92	11.00
1613	NYSE	JFR	Thu, Aug 26, 2010	10.95	11.01	10.92	10.95
1612	NYSE	JFR	Wed, Aug 25, 2010	11.18	11.18	10.97	11.00
1611	NYSE	JFR	Tue, Aug 24, 2010	10.88	11.20	10.88	11.13
1610	NYSE	JFR	Mon, Aug 23, 2010	11.14	11.19	11.12	11.19
1609	NYSE	JFR	Fri, Aug 20, 2010	11.13	11.14	11.01	11.09
1608	NYSE	JFR	Thu, Aug 19, 2010	11.07	11.11	11.02	11.10
1607	NYSE	JFR	Wed, Aug 18, 2010	11.05	11.07	10.95	11.06
1606	NYSE	JFR	Tue, Aug 17, 2010	11.06	11.11	10.96	10.98
1605	NYSE	JFR	Mon, Aug 16, 2010	11.10	11.10	11.01	11.03
1604	NYSE	JFR	Fri, Aug 13, 2010	11.08	11.12	11.00	11.10
1603	NYSE	JFR	Thu, Aug 12, 2010	10.90	11.01	10.90	10.99
1602	NYSE	JFR	Wed, Aug 11, 2010	10.98	11.08	10.97	11.00
1601	NYSE	JFR	Tue, Aug 10, 2010	11.17	11.17	11.06	11.10
1600	NYSE	JFR	Mon, Aug 9, 2010	11.21	11.22	11.08	11.17
1599	NYSE	JFR	Fri, Aug 6, 2010	11.20	11.21	11.10	11.15
1598	NYSE	JFR	Thu, Aug 5, 2010	10.85	11.20	10.83	11.17
1597	NYSE	JFR	Wed, Aug 4, 2010	11.30	11.32	11.20	11.22
1596	NYSE	JFR	Tue, Aug 3, 2010	11.24	11.24	11.18	11.24
1595	NYSE	JFR	Mon, Aug 2, 2010	11.31	11.31	11.17	11.20
1594	NYSE	JFR	Fri, Jul 30, 2010	11.08	11.21	11.06	11.20
1593	NYSE	JFR	Thu, Jul 29, 2010	11.09	11.14	11.04	11.14
1592	NYSE	JFR	Wed, Jul 28, 2010	11.09	11.10	11.03	11.04
1591	NYSE	JFR	Tue, Jul 27, 2010	11.04	11.07	11.00	11.03
1590	NYSE	JFR	Mon, Jul 26, 2010	11.02	11.10	10.99	11.07
1589	NYSE	JFR	Fri, Jul 23, 2010	10.94	11.04	10.93	11.03
1588	NYSE	JFR	Thu, Jul 22, 2010	10.95	11.03	10.80	10.87
1587	NYSE	JFR	Wed, Jul 21, 2010	10.85	10.88	10.78	10.84
1586	NYSE	JFR	Tue, Jul 20, 2010	10.75	10.80	10.68	10.76
1585	NYSE	JFR	Mon, Jul 19, 2010	10.76	10.79	10.63	10.76
1584	NYSE	JFR	Fri, Jul 16, 2010	10.67	10.78	10.64	10.72
1583	NYSE	JFR	Thu, Jul 15, 2010	10.78	10.82	10.65	10.72
1582	NYSE	JFR	Wed, Jul 14, 2010	10.93	10.93	10.79	10.79
1581	NYSE	JFR	Tue, Jul 13, 2010	10.91	10.91	10.79	10.87
1580	NYSE	JFR	Mon, Jul 12, 2010	10.85	10.90	10.85	10.89
1579	NYSE	JFR	Fri, Jul 9, 2010	10.82	10.87	10.76	10.87
1578	NYSE	JFR	Thu, Jul 8, 2010	10.67	10.73	10.62	10.73
1577	NYSE	JFR	Wed, Jul 7, 2010	10.64	10.64	10.55	10.63
1576	NYSE	JFR	Tue, Jul 6, 2010	10.71	10.71	10.62	10.65
1575	NYSE	JFR	Fri, Jul 2, 2010	10.73	10.75	10.60	10.61
1574	NYSE	JFR	Thu, Jul 1, 2010	10.91	10.91	10.61	10.67
1573	NYSE	JFR	Wed, Jun 30, 2010	10.77	10.85	10.77	10.81
1572	NYSE	JFR	Tue, Jun 29, 2010	10.91	10.91	10.76	10.80
1571	NYSE	JFR	Mon, Jun 28, 2010	10.93	10.99	10.91	10.95
1570	NYSE	JFR	Fri, Jun 25, 2010	11.10	11.10	10.93	10.94
1569	NYSE	JFR	Thu, Jun 24, 2010	11.15	11.15	10.96	11.03
1568	NYSE	JFR	Wed, Jun 23, 2010	11.11	11.11	11.01	11.09
1567	NYSE	JFR	Tue, Jun 22, 2010	11.25	11.25	11.03	11.10
1566	NYSE	JFR	Mon, Jun 21, 2010	11.23	11.23	11.16	11.21
1565	NYSE	JFR	Fri, Jun 18, 2010	11.08	11.10	11.00	11.10
1564	NYSE	JFR	Thu, Jun 17, 2010	10.90	10.98	10.87	10.98
1563	NYSE	JFR	Wed, Jun 16, 2010	10.78	10.82	10.72	10.82
1562	NYSE	JFR	Tue, Jun 15, 2010	10.83	10.83	10.63	10.75
1561	NYSE	JFR	Mon, Jun 14, 2010	10.73	10.75	10.68	10.75
1560	NYSE	JFR	Fri, Jun 11, 2010	10.71	10.72	10.64	10.69
1559	NYSE	JFR	Thu, Jun 10, 2010	10.79	10.79	10.69	10.74
1558	NYSE	JFR	Wed, Jun 9, 2010	10.72	10.72	10.60	10.70
1557	NYSE	JFR	Tue, Jun 8, 2010	10.68	10.71	10.53	10.59
1556	NYSE	JFR	Mon, Jun 7, 2010	10.56	10.69	10.55	10.60
1555	NYSE	JFR	Fri, Jun 4, 2010	10.64	10.71	10.48	10.53
1554	NYSE	JFR	Thu, Jun 3, 2010	10.86	10.86	10.64	10.74
1553	NYSE	JFR	Wed, Jun 2, 2010	10.75	10.78	10.57	10.74
1552	NYSE	JFR	Tue, Jun 1, 2010	10.71	10.78	10.64	10.78
1551	NYSE	JFR	Fri, May 28, 2010	10.70	10.75	10.56	10.68
1550	NYSE	JFR	Thu, May 27, 2010	10.74	10.75	10.54	10.65
1549	NYSE	JFR	Wed, May 26, 2010	10.47	10.70	10.46	10.51
1548	NYSE	JFR	Tue, May 25, 2010	10.44	10.48	10.24	10.48
1547	NYSE	JFR	Mon, May 24, 2010	10.50	10.60	10.44	10.54
1546	NYSE	JFR	Fri, May 21, 2010	10.24	10.55	10.00	10.54
1545	NYSE	JFR	Thu, May 20, 2010	10.70	10.70	10.10	10.29
1544	NYSE	JFR	Wed, May 19, 2010	11.03	11.10	10.69	10.91
1543	NYSE	JFR	Tue, May 18, 2010	11.25	11.30	10.90	10.98
1542	NYSE	JFR	Mon, May 17, 2010	11.38	11.39	10.99	11.15
1541	NYSE	JFR	Fri, May 14, 2010	11.58	11.58	11.25	11.35
1540	NYSE	JFR	Thu, May 13, 2010	11.51	11.57	11.40	11.53
1539	NYSE	JFR	Wed, May 12, 2010	11.46	11.52	11.32	11.44
1538	NYSE	JFR	Tue, May 11, 2010	11.18	11.44	11.14	11.43
1537	NYSE	JFR	Mon, May 10, 2010	11.31	11.44	11.15	11.17
1536	NYSE	JFR	Fri, May 7, 2010	11.10	11.10	10.68	11.01
1535	NYSE	JFR	Thu, May 6, 2010	11.45	11.46	9.05	10.93
1534	NYSE	JFR	Wed, May 5, 2010	11.70	11.82	11.32	11.46
1533	NYSE	JFR	Tue, May 4, 2010	12.07	12.07	11.77	11.85
1532	NYSE	JFR	Mon, May 3, 2010	12.03	12.06	11.97	12.03
1531	NYSE	JFR	Fri, Apr 30, 2010	11.97	11.99	11.89	11.98
1530	NYSE	JFR	Thu, Apr 29, 2010	11.89	11.94	11.83	11.93
1529	NYSE	JFR	Wed, Apr 28, 2010	12.23	12.23	11.72	11.83
1528	NYSE	JFR	Tue, Apr 27, 2010	12.29	12.29	12.10	12.14
1527	NYSE	JFR	Mon, Apr 26, 2010	12.26	12.28	12.17	12.27
1526	NYSE	JFR	Fri, Apr 23, 2010	12.16	12.21	12.10	12.20
1525	NYSE	JFR	Thu, Apr 22, 2010	11.92	12.05	11.91	12.04
1524	NYSE	JFR	Wed, Apr 21, 2010	12.22	12.22	11.96	11.98
1523	NYSE	JFR	Tue, Apr 20, 2010	12.14	12.22	12.07	12.18
1522	NYSE	JFR	Mon, Apr 19, 2010	12.27	12.30	12.08	12.12
1521	NYSE	JFR	Fri, Apr 16, 2010	12.31	12.38	12.22	12.23
1520	NYSE	JFR	Thu, Apr 15, 2010	12.36	12.37	12.25	12.27
1519	NYSE	JFR	Wed, Apr 14, 2010	12.25	12.37	12.25	12.32
1518	NYSE	JFR	Tue, Apr 13, 2010	12.15	12.23	12.13	12.22
1517	NYSE	JFR	Mon, Apr 12, 2010	12.10	12.16	12.05	12.12
1516	NYSE	JFR	Fri, Apr 9, 2010	12.15	12.20	12.04	12.09
1515	NYSE	JFR	Thu, Apr 8, 2010	12.05	12.11	12.01	12.11
1514	NYSE	JFR	Wed, Apr 7, 2010	12.05	12.08	11.92	11.99
1513	NYSE	JFR	Tue, Apr 6, 2010	12.07	12.08	11.96	11.98
1512	NYSE	JFR	Mon, Apr 5, 2010	12.06	12.15	11.98	12.02
1511	NYSE	JFR	Thu, Apr 1, 2010	12.03	12.11	11.99	12.06
1510	NYSE	JFR	Wed, Mar 31, 2010	11.68	11.98	11.61	11.94
1509	NYSE	JFR	Tue, Mar 30, 2010	11.71	11.73	11.59	11.68
1508	NYSE	JFR	Mon, Mar 29, 2010	11.67	11.76	11.62	11.67
1507	NYSE	JFR	Fri, Mar 26, 2010	11.94	11.97	11.60	11.67
1506	NYSE	JFR	Thu, Mar 25, 2010	12.13	12.13	11.94	11.99
1505	NYSE	JFR	Wed, Mar 24, 2010	12.12	12.18	12.04	12.06
1504	NYSE	JFR	Tue, Mar 23, 2010	12.07	12.13	12.05	12.08
1503	NYSE	JFR	Mon, Mar 22, 2010	12.14	12.15	12.06	12.07
1502	NYSE	JFR	Fri, Mar 19, 2010	12.04	12.12	11.99	12.11
1501	NYSE	JFR	Thu, Mar 18, 2010	12.01	12.07	11.98	12.00
1500	NYSE	JFR	Wed, Mar 17, 2010	12.04	12.15	12.03	12.03
1499	NYSE	JFR	Tue, Mar 16, 2010	11.91	11.99	11.91	11.98
1498	NYSE	JFR	Mon, Mar 15, 2010	11.84	11.94	11.84	11.89
1497	NYSE	JFR	Fri, Mar 12, 2010	11.95	11.95	11.84	11.84
1496	NYSE	JFR	Thu, Mar 11, 2010	11.90	11.95	11.87	11.94
1495	NYSE	JFR	Wed, Mar 10, 2010	11.81	12.00	11.81	11.89
1494	NYSE	JFR	Tue, Mar 9, 2010	11.67	11.85	11.67	11.80
1493	NYSE	JFR	Mon, Mar 8, 2010	11.60	11.70	11.59	11.69
1492	NYSE	JFR	Fri, Mar 5, 2010	11.50	11.75	11.49	11.57
1491	NYSE	JFR	Thu, Mar 4, 2010	11.49	11.53	11.45	11.49
1490	NYSE	JFR	Wed, Mar 3, 2010	11.57	11.63	11.42	11.50
1489	NYSE	JFR	Tue, Mar 2, 2010	11.71	11.71	11.51	11.56
1488	NYSE	JFR	Mon, Mar 1, 2010	11.60	11.60	11.45	11.52
1487	NYSE	JFR	Fri, Feb 26, 2010	11.39	11.50	11.36	11.42
1486	NYSE	JFR	Thu, Feb 25, 2010	11.38	11.49	11.31	11.44
1485	NYSE	JFR	Wed, Feb 24, 2010	11.42	11.71	11.38	11.47
1484	NYSE	JFR	Tue, Feb 23, 2010	11.16	11.40	11.16	11.36
1483	NYSE	JFR	Mon, Feb 22, 2010	11.42	11.45	11.30	11.32
1482	NYSE	JFR	Fri, Feb 19, 2010	11.28	11.49	11.26	11.37
1481	NYSE	JFR	Thu, Feb 18, 2010	11.13	11.28	11.10	11.25
1480	NYSE	JFR	Wed, Feb 17, 2010	11.15	11.21	11.07	11.14
1479	NYSE	JFR	Tue, Feb 16, 2010	11.11	11.15	11.03	11.15
1478	NYSE	JFR	Fri, Feb 12, 2010	11.05	11.09	11.02	11.09
1477	NYSE	JFR	Thu, Feb 11, 2010	11.05	11.13	10.99	11.06
1476	NYSE	JFR	Wed, Feb 10, 2010	11.01	11.04	10.92	11.04
1475	NYSE	JFR	Tue, Feb 9, 2010	10.91	11.01	10.88	11.00
1474	NYSE	JFR	Mon, Feb 8, 2010	10.68	10.87	10.67	10.85
1473	NYSE	JFR	Fri, Feb 5, 2010	10.81	10.84	10.65	10.72
1472	NYSE	JFR	Thu, Feb 4, 2010	10.92	10.95	10.75	10.81
1471	NYSE	JFR	Wed, Feb 3, 2010	10.90	10.92	10.85	10.89
1470	NYSE	JFR	Tue, Feb 2, 2010	10.85	10.92	10.81	10.92
1469	NYSE	JFR	Mon, Feb 1, 2010	11.05	11.05	10.74	10.82
1468	NYSE	JFR	Fri, Jan 29, 2010	10.79	10.83	10.73	10.76
1467	NYSE	JFR	Thu, Jan 28, 2010	10.72	10.81	10.71	10.74
1466	NYSE	JFR	Wed, Jan 27, 2010	10.81	10.82	10.65	10.77
1465	NYSE	JFR	Tue, Jan 26, 2010	10.92	10.96	10.69	10.72
1464	NYSE	JFR	Mon, Jan 25, 2010	10.82	10.90	10.72	10.87
1463	NYSE	JFR	Fri, Jan 22, 2010	10.78	10.82	10.75	10.77
1462	NYSE	JFR	Thu, Jan 21, 2010	10.78	10.85	10.73	10.75
1461	NYSE	JFR	Wed, Jan 20, 2010	10.74	10.79	10.73	10.76
1460	NYSE	JFR	Tue, Jan 19, 2010	10.65	10.80	10.64	10.75
1459	NYSE	JFR	Fri, Jan 15, 2010	10.58	10.66	10.58	10.66
1458	NYSE	JFR	Thu, Jan 14, 2010	10.60	10.66	10.59	10.64
1457	NYSE	JFR	Wed, Jan 13, 2010	10.53	10.60	10.51	10.60
1456	NYSE	JFR	Tue, Jan 12, 2010	10.68	10.73	10.58	10.60
1455	NYSE	JFR	Mon, Jan 11, 2010	10.67	10.75	10.62	10.72
1454	NYSE	JFR	Fri, Jan 8, 2010	10.50	10.68	10.50	10.66
1453	NYSE	JFR	Thu, Jan 7, 2010	10.45	10.55	10.45	10.55
1452	NYSE	JFR	Wed, Jan 6, 2010	10.50	10.57	10.42	10.51
1451	NYSE	JFR	Tue, Jan 5, 2010	10.37	10.50	10.36	10.47
1450	NYSE	JFR	Mon, Jan 4, 2010	10.31	10.47	10.25	10.45
1449	NYSE	JFR	Thu, Dec 31, 2009	10.61	10.61	10.31	10.35
1448	NYSE	JFR	Wed, Dec 30, 2009	10.42	10.43	10.38	10.38
1447	NYSE	JFR	Tue, Dec 29, 2009	10.36	10.41	10.30	10.39
1446	NYSE	JFR	Mon, Dec 28, 2009	10.35	10.39	10.30	10.36
1445	NYSE	JFR	Thu, Dec 24, 2009	10.37	10.40	10.33	10.40
1444	NYSE	JFR	Wed, Dec 23, 2009	10.30	10.50	10.28	10.40
1443	NYSE	JFR	Tue, Dec 22, 2009	10.06	10.33	10.06	10.31
1442	NYSE	JFR	Mon, Dec 21, 2009	9.95	10.18	9.95	10.08
1441	NYSE	JFR	Fri, Dec 18, 2009	9.80	9.93	9.80	9.93
1440	NYSE	JFR	Thu, Dec 17, 2009	9.77	9.86	9.77	9.85
1439	NYSE	JFR	Wed, Dec 16, 2009	9.85	9.88	9.80	9.86
1438	NYSE	JFR	Tue, Dec 15, 2009	9.76	9.89	9.76	9.85
1437	NYSE	JFR	Mon, Dec 14, 2009	9.80	9.85	9.76	9.83
1436	NYSE	JFR	Fri, Dec 11, 2009	9.68	9.79	9.68	9.75
1435	NYSE	JFR	Thu, Dec 10, 2009	9.80	9.82	9.72	9.74
1434	NYSE	JFR	Wed, Dec 9, 2009	9.77	9.80	9.73	9.75
1433	NYSE	JFR	Tue, Dec 8, 2009	9.71	9.83	9.71	9.83
1432	NYSE	JFR	Mon, Dec 7, 2009	9.76	9.85	9.76	9.83
1431	NYSE	JFR	Fri, Dec 4, 2009	9.68	9.80	9.68	9.79
1430	NYSE	JFR	Thu, Dec 3, 2009	9.65	9.69	9.64	9.66
1429	NYSE	JFR	Wed, Dec 2, 2009	9.58	9.68	9.58	9.67
1428	NYSE	JFR	Tue, Dec 1, 2009	9.85	9.85	9.56	9.57
1427	NYSE	JFR	Mon, Nov 30, 2009	9.55	9.59	9.53	9.57
1426	NYSE	JFR	Fri, Nov 27, 2009	9.32	9.55	9.32	9.55
1425	NYSE	JFR	Wed, Nov 25, 2009	9.58	9.63	9.55	9.62
1424	NYSE	JFR	Tue, Nov 24, 2009	9.46	9.56	9.46	9.53
1423	NYSE	JFR	Mon, Nov 23, 2009	9.39	9.53	9.39	9.52
1422	NYSE	JFR	Fri, Nov 20, 2009	9.49	9.50	9.41	9.49
1421	NYSE	JFR	Thu, Nov 19, 2009	9.36	9.44	9.36	9.44
1420	NYSE	JFR	Wed, Nov 18, 2009	9.42	9.45	9.39	9.45
1419	NYSE	JFR	Tue, Nov 17, 2009	9.32	9.40	9.31	9.40
1418	NYSE	JFR	Mon, Nov 16, 2009	9.42	9.45	9.32	9.35
1417	NYSE	JFR	Fri, Nov 13, 2009	9.47	9.52	9.35	9.39
1416	NYSE	JFR	Thu, Nov 12, 2009	9.26	9.47	9.17	9.43
1415	NYSE	JFR	Wed, Nov 11, 2009	9.26	9.33	9.25	9.30
1414	NYSE	JFR	Tue, Nov 10, 2009	9.30	9.31	9.19	9.23
1413	NYSE	JFR	Mon, Nov 9, 2009	9.32	9.37	9.30	9.35
1412	NYSE	JFR	Fri, Nov 6, 2009	9.26	9.30	9.21	9.30
1411	NYSE	JFR	Thu, Nov 5, 2009	9.22	9.28	9.21	9.27
1410	NYSE	JFR	Wed, Nov 4, 2009	9.23	9.25	9.19	9.24
1409	NYSE	JFR	Tue, Nov 3, 2009	9.13	9.22	9.13	9.20
1408	NYSE	JFR	Mon, Nov 2, 2009	9.80	9.80	9.07	9.25
1407	NYSE	JFR	Fri, Oct 30, 2009	9.33	9.34	9.05	9.09
1406	NYSE	JFR	Thu, Oct 29, 2009	9.36	9.39	9.25	9.32
1405	NYSE	JFR	Wed, Oct 28, 2009	9.28	9.38	9.06	9.28
1404	NYSE	JFR	Tue, Oct 27, 2009	9.45	9.47	9.40	9.45
1403	NYSE	JFR	Mon, Oct 26, 2009	9.50	9.54	9.47	9.48
1402	NYSE	JFR	Fri, Oct 23, 2009	9.43	9.54	9.42	9.50
1401	NYSE	JFR	Thu, Oct 22, 2009	9.45	9.47	9.39	9.42
1400	NYSE	JFR	Wed, Oct 21, 2009	9.34	9.44	9.34	9.43
1399	NYSE	JFR	Tue, Oct 20, 2009	9.35	9.39	9.33	9.38
1398	NYSE	JFR	Mon, Oct 19, 2009	9.29	9.37	9.27	9.37
1397	NYSE	JFR	Fri, Oct 16, 2009	9.28	9.32	9.26	9.32
1396	NYSE	JFR	Thu, Oct 15, 2009	9.17	9.36	9.17	9.29
1395	NYSE	JFR	Wed, Oct 14, 2009	9.40	9.41	9.22	9.25
1394	NYSE	JFR	Tue, Oct 13, 2009	9.30	9.39	9.30	9.36
1393	NYSE	JFR	Mon, Oct 12, 2009	9.41	9.47	9.24	9.44
1392	NYSE	JFR	Fri, Oct 9, 2009	9.39	9.47	9.36	9.45
1391	NYSE	JFR	Thu, Oct 8, 2009	9.43	9.46	9.39	9.46
1390	NYSE	JFR	Wed, Oct 7, 2009	9.31	9.42	9.30	9.41
1389	NYSE	JFR	Tue, Oct 6, 2009	9.39	9.47	9.33	9.33
1388	NYSE	JFR	Mon, Oct 5, 2009	9.31	9.40	9.30	9.37
1387	NYSE	JFR	Fri, Oct 2, 2009	9.26	9.35	9.25	9.31
1386	NYSE	JFR	Thu, Oct 1, 2009	9.56	9.56	9.35	9.38
1385	NYSE	JFR	Wed, Sep 30, 2009	9.45	9.50	9.44	9.46
1384	NYSE	JFR	Tue, Sep 29, 2009	9.38	9.46	9.38	9.45
1383	NYSE	JFR	Mon, Sep 28, 2009	9.46	9.50	9.37	9.38
1382	NYSE	JFR	Fri, Sep 25, 2009	9.30	9.45	9.28	9.40
1381	NYSE	JFR	Thu, Sep 24, 2009	9.28	9.36	9.28	9.35
1380	NYSE	JFR	Wed, Sep 23, 2009	9.30	9.35	9.24	9.30
1379	NYSE	JFR	Tue, Sep 22, 2009	9.25	9.27	9.19	9.27
1378	NYSE	JFR	Mon, Sep 21, 2009	9.15	9.20	9.11	9.19
1377	NYSE	JFR	Fri, Sep 18, 2009	9.11	9.18	9.11	9.15
1376	NYSE	JFR	Thu, Sep 17, 2009	9.14	9.14	9.06	9.11
1375	NYSE	JFR	Wed, Sep 16, 2009	8.92	9.12	8.88	9.12
1374	NYSE	JFR	Tue, Sep 15, 2009	8.85	8.93	8.83	8.88
1373	NYSE	JFR	Mon, Sep 14, 2009	8.70	8.85	8.69	8.83
1372	NYSE	JFR	Fri, Sep 11, 2009	8.69	8.74	8.63	8.74
1371	NYSE	JFR	Thu, Sep 10, 2009	8.64	8.74	8.64	8.72
1370	NYSE	JFR	Wed, Sep 9, 2009	8.62	8.67	8.57	8.65
1369	NYSE	JFR	Tue, Sep 8, 2009	8.63	8.65	8.60	8.63
1368	NYSE	JFR	Fri, Sep 4, 2009	8.52	8.60	8.48	8.60
1367	NYSE	JFR	Thu, Sep 3, 2009	8.41	8.52	8.41	8.52
1366	NYSE	JFR	Wed, Sep 2, 2009	8.28	8.40	8.27	8.40
1365	NYSE	JFR	Tue, Sep 1, 2009	8.50	8.50	8.32	8.32
1364	NYSE	JFR	Mon, Aug 31, 2009	8.44	8.48	8.38	8.43
1363	NYSE	JFR	Fri, Aug 28, 2009	8.48	8.54	8.48	8.52
1362	NYSE	JFR	Thu, Aug 27, 2009	8.41	8.47	8.38	8.46
1361	NYSE	JFR	Wed, Aug 26, 2009	8.36	8.48	8.36	8.45
1360	NYSE	JFR	Tue, Aug 25, 2009	8.42	8.47	8.40	8.47
1359	NYSE	JFR	Mon, Aug 24, 2009	8.47	8.50	8.39	8.39
1358	NYSE	JFR	Fri, Aug 21, 2009	8.30	8.37	8.28	8.37
1357	NYSE	JFR	Thu, Aug 20, 2009	8.25	8.32	8.17	8.24
1356	NYSE	JFR	Wed, Aug 19, 2009	8.36	8.41	8.30	8.30
1355	NYSE	JFR	Tue, Aug 18, 2009	8.27	8.39	8.26	8.39
1354	NYSE	JFR	Mon, Aug 17, 2009	8.13	8.36	8.02	8.24
1353	NYSE	JFR	Fri, Aug 14, 2009	8.53	8.55	8.47	8.50
1352	NYSE	JFR	Thu, Aug 13, 2009	8.50	8.55	8.46	8.52
1351	NYSE	JFR	Wed, Aug 12, 2009	8.42	8.55	8.40	8.49
1350	NYSE	JFR	Tue, Aug 11, 2009	8.57	8.59	8.48	8.50
1349	NYSE	JFR	Mon, Aug 10, 2009	8.69	8.73	8.51	8.56
1348	NYSE	JFR	Fri, Aug 7, 2009	8.58	8.72	8.56	8.67
1347	NYSE	JFR	Thu, Aug 6, 2009	8.57	8.60	8.55	8.55
1346	NYSE	JFR	Wed, Aug 5, 2009	8.20	8.61	8.20	8.56
1345	NYSE	JFR	Tue, Aug 4, 2009	8.55	8.61	8.50	8.56
1344	NYSE	JFR	Mon, Aug 3, 2009	8.56	8.56	8.34	8.54
1343	NYSE	JFR	Fri, Jul 31, 2009	8.27	8.37	8.27	8.37
1342	NYSE	JFR	Thu, Jul 30, 2009	8.13	8.28	8.13	8.21
1341	NYSE	JFR	Wed, Jul 29, 2009	8.02	8.14	8.02	8.10
1340	NYSE	JFR	Tue, Jul 28, 2009	8.02	8.10	7.97	8.05
1339	NYSE	JFR	Mon, Jul 27, 2009	7.91	8.09	7.91	8.09
1338	NYSE	JFR	Fri, Jul 24, 2009	7.85	7.95	7.85	7.95
1337	NYSE	JFR	Thu, Jul 23, 2009	7.82	7.91	7.79	7.90
1336	NYSE	JFR	Wed, Jul 22, 2009	7.81	7.84	7.75	7.80
1335	NYSE	JFR	Tue, Jul 21, 2009	7.75	7.89	7.74	7.83
1334	NYSE	JFR	Mon, Jul 20, 2009	7.69	7.82	7.69	7.75
1333	NYSE	JFR	Fri, Jul 17, 2009	7.81	7.81	7.68	7.69
1332	NYSE	JFR	Thu, Jul 16, 2009	7.74	7.83	7.74	7.80
1331	NYSE	JFR	Wed, Jul 15, 2009	7.74	7.80	7.66	7.76
1330	NYSE	JFR	Tue, Jul 14, 2009	7.70	7.72	7.60	7.66
1329	NYSE	JFR	Mon, Jul 13, 2009	7.65	7.80	7.63	7.72
1328	NYSE	JFR	Fri, Jul 10, 2009	7.70	7.71	7.63	7.64
1327	NYSE	JFR	Thu, Jul 9, 2009	7.50	7.67	7.46	7.60
1326	NYSE	JFR	Wed, Jul 8, 2009	7.54	7.55	7.45	7.47
1325	NYSE	JFR	Tue, Jul 7, 2009	7.58	7.59	7.51	7.53
1324	NYSE	JFR	Mon, Jul 6, 2009	7.65	7.65	7.52	7.59
1323	NYSE	JFR	Thu, Jul 2, 2009	7.63	7.66	7.58	7.66
1322	NYSE	JFR	Wed, Jul 1, 2009	7.65	7.77	7.65	7.69
1321	NYSE	JFR	Tue, Jun 30, 2009	7.66	7.73	7.63	7.66
1320	NYSE	JFR	Mon, Jun 29, 2009	7.50	7.62	7.50	7.62
1319	NYSE	JFR	Fri, Jun 26, 2009	7.54	7.54	7.45	7.48
1318	NYSE	JFR	Thu, Jun 25, 2009	7.44	7.53	7.44	7.49
1317	NYSE	JFR	Wed, Jun 24, 2009	7.44	7.50	7.42	7.43
1316	NYSE	JFR	Tue, Jun 23, 2009	7.43	7.47	7.39	7.40
1315	NYSE	JFR	Mon, Jun 22, 2009	7.61	7.65	7.42	7.43
1314	NYSE	JFR	Fri, Jun 19, 2009	7.70	7.76	7.65	7.67
1313	NYSE	JFR	Thu, Jun 18, 2009	7.65	7.70	7.64	7.70
1312	NYSE	JFR	Wed, Jun 17, 2009	7.75	7.75	7.61	7.65
1311	NYSE	JFR	Tue, Jun 16, 2009	7.50	7.66	7.50	7.66
1310	NYSE	JFR	Mon, Jun 15, 2009	7.48	7.61	6.94	7.54
1309	NYSE	JFR	Fri, Jun 12, 2009	7.40	7.62	7.40	7.62
1308	NYSE	JFR	Thu, Jun 11, 2009	7.50	7.60	7.47	7.55
1307	NYSE	JFR	Wed, Jun 10, 2009	7.61	7.61	7.42	7.50
1306	NYSE	JFR	Tue, Jun 9, 2009	7.49	7.61	7.43	7.51
1305	NYSE	JFR	Mon, Jun 8, 2009	7.42	7.55	7.41	7.52
1304	NYSE	JFR	Fri, Jun 5, 2009	7.50	7.52	7.42	7.47
1303	NYSE	JFR	Thu, Jun 4, 2009	7.40	7.47	7.35	7.45
1302	NYSE	JFR	Wed, Jun 3, 2009	7.28	7.35	7.25	7.35
1301	NYSE	JFR	Tue, Jun 2, 2009	7.36	7.36	7.26	7.35
1300	NYSE	JFR	Mon, Jun 1, 2009	7.32	7.42	7.27	7.36
1299	NYSE	JFR	Fri, May 29, 2009	7.23	7.30	7.23	7.28
1298	NYSE	JFR	Thu, May 28, 2009	7.13	7.23	7.13	7.21
1297	NYSE	JFR	Wed, May 27, 2009	7.13	7.15	7.09	7.12
1296	NYSE	JFR	Tue, May 26, 2009	7.02	7.12	6.97	7.05
1295	NYSE	JFR	Fri, May 22, 2009	6.98	7.04	6.83	6.99
1294	NYSE	JFR	Thu, May 21, 2009	6.90	7.02	6.90	6.96
1293	NYSE	JFR	Wed, May 20, 2009	7.11	7.17	6.91	6.94
1292	NYSE	JFR	Tue, May 19, 2009	7.06	7.09	7.02	7.07
1291	NYSE	JFR	Mon, May 18, 2009	6.89	6.99	6.87	6.98
1290	NYSE	JFR	Fri, May 15, 2009	6.88	6.91	6.85	6.86
1289	NYSE	JFR	Thu, May 14, 2009	6.92	6.92	6.86	6.91
1288	NYSE	JFR	Wed, May 13, 2009	6.87	6.90	6.82	6.88
1287	NYSE	JFR	Tue, May 12, 2009	6.95	6.97	6.91	6.94
1286	NYSE	JFR	Mon, May 11, 2009	6.94	6.99	6.89	6.91
1285	NYSE	JFR	Fri, May 8, 2009	6.90	7.04	6.90	6.97
1284	NYSE	JFR	Thu, May 7, 2009	6.97	6.98	6.78	6.78
1283	NYSE	JFR	Wed, May 6, 2009	6.83	6.91	6.76	6.90
1282	NYSE	JFR	Tue, May 5, 2009	6.85	6.87	6.75	6.78
1281	NYSE	JFR	Mon, May 4, 2009	6.82	6.94	6.82	6.90
1280	NYSE	JFR	Fri, May 1, 2009	6.63	6.82	6.58	6.82
1279	NYSE	JFR	Thu, Apr 30, 2009	6.60	6.64	6.50	6.60
1278	NYSE	JFR	Wed, Apr 29, 2009	6.46	6.52	6.46	6.51
1277	NYSE	JFR	Tue, Apr 28, 2009	6.44	6.51	6.43	6.43
1276	NYSE	JFR	Mon, Apr 27, 2009	6.36	6.52	6.36	6.51
1275	NYSE	JFR	Fri, Apr 24, 2009	6.40	6.47	6.39	6.46
1274	NYSE	JFR	Thu, Apr 23, 2009	6.42	6.49	6.35	6.41
1273	NYSE	JFR	Wed, Apr 22, 2009	6.37	6.44	6.33	6.37
1272	NYSE	JFR	Tue, Apr 21, 2009	6.30	6.44	6.30	6.40
1271	NYSE	JFR	Mon, Apr 20, 2009	6.43	6.50	6.35	6.41
1270	NYSE	JFR	Fri, Apr 17, 2009	6.53	6.59	6.51	6.52
1269	NYSE	JFR	Thu, Apr 16, 2009	6.49	6.60	6.42	6.49
1268	NYSE	JFR	Wed, Apr 15, 2009	6.25	6.44	6.24	6.40
1267	NYSE	JFR	Tue, Apr 14, 2009	6.36	6.45	6.31	6.34
1266	NYSE	JFR	Mon, Apr 13, 2009	6.25	6.40	6.25	6.37
1265	NYSE	JFR	Thu, Apr 9, 2009	6.20	6.36	6.15	6.34
1264	NYSE	JFR	Wed, Apr 8, 2009	6.04	6.14	6.03	6.14
1263	NYSE	JFR	Tue, Apr 7, 2009	5.88	6.01	5.85	5.99
1262	NYSE	JFR	Mon, Apr 6, 2009	5.96	6.02	5.90	5.98
1261	NYSE	JFR	Fri, Apr 3, 2009	6.03	6.07	5.97	6.03
1260	NYSE	JFR	Thu, Apr 2, 2009	6.00	6.16	6.00	6.10
1259	NYSE	JFR	Wed, Apr 1, 2009	5.71	5.95	5.71	5.94
1258	NYSE	JFR	Tue, Mar 31, 2009	5.67	5.90	5.67	5.87
1257	NYSE	JFR	Mon, Mar 30, 2009	5.78	5.79	5.60	5.67
1256	NYSE	JFR	Fri, Mar 27, 2009	6.01	6.03	5.81	5.84
1255	NYSE	JFR	Thu, Mar 26, 2009	5.99	6.03	5.92	6.01
1254	NYSE	JFR	Wed, Mar 25, 2009	5.94	6.00	5.83	5.92
1253	NYSE	JFR	Tue, Mar 24, 2009	5.67	5.88	5.67	5.83
1252	NYSE	JFR	Mon, Mar 23, 2009	5.77	5.85	5.73	5.76
1251	NYSE	JFR	Fri, Mar 20, 2009	5.75	5.86	5.65	5.69
1250	NYSE	JFR	Thu, Mar 19, 2009	5.71	5.75	5.54	5.69
1249	NYSE	JFR	Wed, Mar 18, 2009	5.66	5.83	5.63	5.70
1248	NYSE	JFR	Tue, Mar 17, 2009	5.66	5.75	5.65	5.74
1247	NYSE	JFR	Mon, Mar 16, 2009	5.77	5.85	5.68	5.70
1246	NYSE	JFR	Fri, Mar 13, 2009	5.74	5.94	5.65	5.77
1245	NYSE	JFR	Thu, Mar 12, 2009	5.48	5.86	5.48	5.80
1244	NYSE	JFR	Wed, Mar 11, 2009	5.50	5.61	5.46	5.53
1243	NYSE	JFR	Tue, Mar 10, 2009	5.13	5.51	5.12	5.51
1242	NYSE	JFR	Mon, Mar 9, 2009	5.21	5.21	5.03	5.12
1241	NYSE	JFR	Fri, Mar 6, 2009	5.34	5.36	5.14	5.20
1240	NYSE	JFR	Thu, Mar 5, 2009	5.47	5.54	5.31	5.34
1239	NYSE	JFR	Wed, Mar 4, 2009	5.62	5.74	5.49	5.58
1238	NYSE	JFR	Tue, Mar 3, 2009	5.67	5.70	5.48	5.55
1237	NYSE	JFR	Mon, Mar 2, 2009	5.69	5.72	5.55	5.71
1236	NYSE	JFR	Fri, Feb 27, 2009	5.56	5.76	5.56	5.75
1235	NYSE	JFR	Thu, Feb 26, 2009	5.51	5.78	5.51	5.78
1234	NYSE	JFR	Wed, Feb 25, 2009	5.90	5.90	5.53	5.64
1233	NYSE	JFR	Tue, Feb 24, 2009	5.55	5.64	5.44	5.62
1232	NYSE	JFR	Mon, Feb 23, 2009	5.60	5.78	5.49	5.61
1231	NYSE	JFR	Fri, Feb 20, 2009	5.82	5.84	5.60	5.73
1230	NYSE	JFR	Thu, Feb 19, 2009	6.00	6.08	5.80	5.89
1229	NYSE	JFR	Wed, Feb 18, 2009	6.62	6.67	5.91	6.13
1228	NYSE	JFR	Tue, Feb 17, 2009	6.61	6.74	6.50	6.63
1227	NYSE	JFR	Fri, Feb 13, 2009	6.86	6.98	6.86	6.89
1226	NYSE	JFR	Thu, Feb 12, 2009	6.90	6.97	6.82	6.86
1225	NYSE	JFR	Wed, Feb 11, 2009	6.86	6.96	6.80	6.92
1224	NYSE	JFR	Tue, Feb 10, 2009	6.89	7.02	6.89	7.00
1223	NYSE	JFR	Mon, Feb 9, 2009	6.93	6.98	6.84	6.90
1222	NYSE	JFR	Fri, Feb 6, 2009	6.95	7.03	6.77	6.86
1221	NYSE	JFR	Thu, Feb 5, 2009	7.04	7.05	6.70	6.95
1220	NYSE	JFR	Wed, Feb 4, 2009	7.15	7.26	6.90	7.08
1219	NYSE	JFR	Tue, Feb 3, 2009	7.38	7.38	7.00	7.19
1218	NYSE	JFR	Mon, Feb 2, 2009	6.65	6.98	6.64	6.90
1217	NYSE	JFR	Fri, Jan 30, 2009	6.66	6.75	6.65	6.74
1216	NYSE	JFR	Thu, Jan 29, 2009	6.72	6.85	6.62	6.65
1215	NYSE	JFR	Wed, Jan 28, 2009	6.47	6.71	6.40	6.70
1214	NYSE	JFR	Tue, Jan 27, 2009	6.52	6.58	6.32	6.37
1213	NYSE	JFR	Mon, Jan 26, 2009	6.74	6.74	6.41	6.47
1212	NYSE	JFR	Fri, Jan 23, 2009	6.45	6.48	6.34	6.45
1211	NYSE	JFR	Thu, Jan 22, 2009	6.64	6.64	6.38	6.50
1210	NYSE	JFR	Wed, Jan 21, 2009	6.33	6.49	6.24	6.44
1209	NYSE	JFR	Tue, Jan 20, 2009	6.68	6.68	6.22	6.23
1208	NYSE	JFR	Fri, Jan 16, 2009	6.50	6.75	6.35	6.67
1207	NYSE	JFR	Thu, Jan 15, 2009	6.00	6.33	5.96	6.33
1206	NYSE	JFR	Wed, Jan 14, 2009	6.19	6.21	6.06	6.08
1205	NYSE	JFR	Tue, Jan 13, 2009	6.43	6.48	6.28	6.29
1204	NYSE	JFR	Mon, Jan 12, 2009	6.52	6.71	6.50	6.55
1203	NYSE	JFR	Fri, Jan 9, 2009	6.45	6.63	6.40	6.62
1202	NYSE	JFR	Thu, Jan 8, 2009	6.35	6.50	6.35	6.41
1201	NYSE	JFR	Wed, Jan 7, 2009	6.48	6.60	6.43	6.46
1200	NYSE	JFR	Tue, Jan 6, 2009	6.46	6.84	6.46	6.57
1199	NYSE	JFR	Mon, Jan 5, 2009	6.50	6.60	6.33	6.41
1198	NYSE	JFR	Fri, Jan 2, 2009	6.14	6.50	6.10	6.48
1197	NYSE	JFR	Wed, Dec 31, 2008	6.01	6.07	5.98	6.04
1196	NYSE	JFR	Tue, Dec 30, 2008	5.94	6.07	5.89	6.04
1195	NYSE	JFR	Mon, Dec 29, 2008	6.17	6.17	5.91	5.95
1194	NYSE	JFR	Fri, Dec 26, 2008	6.10	6.30	5.83	6.05
1193	NYSE	JFR	Wed, Dec 24, 2008	6.05	6.10	5.94	6.02
1192	NYSE	JFR	Tue, Dec 23, 2008	5.88	6.00	5.82	5.99
1191	NYSE	JFR	Mon, Dec 22, 2008	5.83	5.89	5.70	5.78
1190	NYSE	JFR	Fri, Dec 19, 2008	5.94	6.05	5.60	5.65
1189	NYSE	JFR	Thu, Dec 18, 2008	5.80	6.05	5.64	5.72
1188	NYSE	JFR	Wed, Dec 17, 2008	5.50	5.78	5.50	5.77
1187	NYSE	JFR	Tue, Dec 16, 2008	5.23	5.65	5.23	5.50
1186	NYSE	JFR	Mon, Dec 15, 2008	5.23	5.24	5.03	5.16
1185	NYSE	JFR	Fri, Dec 12, 2008	5.10	5.21	5.00	5.21
1184	NYSE	JFR	Thu, Dec 11, 2008	5.11	5.17	5.03	5.10
1183	NYSE	JFR	Wed, Dec 10, 2008	4.75	5.13	4.74	5.06
1182	NYSE	JFR	Tue, Dec 9, 2008	4.96	4.98	4.77	4.77
1181	NYSE	JFR	Mon, Dec 8, 2008	5.10	5.11	4.82	5.03
1180	NYSE	JFR	Fri, Dec 5, 2008	4.94	5.05	4.81	5.05
1179	NYSE	JFR	Thu, Dec 4, 2008	5.05	5.07	4.94	5.06
1178	NYSE	JFR	Wed, Dec 3, 2008	5.00	5.07	4.94	5.02
1177	NYSE	JFR	Tue, Dec 2, 2008	4.85	5.04	4.81	4.99
1176	NYSE	JFR	Mon, Dec 1, 2008	5.12	5.18	4.87	4.87
1175	NYSE	JFR	Fri, Nov 28, 2008	5.32	5.43	5.22	5.25
1174	NYSE	JFR	Wed, Nov 26, 2008	5.17	5.48	5.12	5.44
1173	NYSE	JFR	Tue, Nov 25, 2008	5.43	5.43	5.12	5.25
1172	NYSE	JFR	Mon, Nov 24, 2008	5.18	5.33	5.00	5.30
1171	NYSE	JFR	Fri, Nov 21, 2008	5.20	5.30	4.95	5.15
1170	NYSE	JFR	Thu, Nov 20, 2008	5.45	5.49	5.20	5.20
1169	NYSE	JFR	Wed, Nov 19, 2008	5.82	5.82	5.32	5.66
1168	NYSE	JFR	Tue, Nov 18, 2008	6.12	6.13	5.81	5.87
1167	NYSE	JFR	Mon, Nov 17, 2008	6.20	6.20	5.98	6.08
1166	NYSE	JFR	Fri, Nov 14, 2008	6.31	6.36	6.19	6.20
1165	NYSE	JFR	Thu, Nov 13, 2008	6.40	6.40	6.05	6.40
1164	NYSE	JFR	Wed, Nov 12, 2008	6.44	6.50	6.24	6.40
1163	NYSE	JFR	Tue, Nov 11, 2008	6.92	6.92	6.50	6.56
1162	NYSE	JFR	Mon, Nov 10, 2008	7.12	7.15	6.91	6.95
1161	NYSE	JFR	Fri, Nov 7, 2008	7.20	7.24	7.11	7.12
1160	NYSE	JFR	Thu, Nov 6, 2008	7.22	7.23	7.08	7.20
1159	NYSE	JFR	Wed, Nov 5, 2008	7.25	7.25	7.08	7.20
1158	NYSE	JFR	Tue, Nov 4, 2008	7.00	7.25	7.00	7.25
1157	NYSE	JFR	Mon, Nov 3, 2008	6.73	6.94	6.66	6.94
1156	NYSE	JFR	Fri, Oct 31, 2008	6.60	6.77	6.60	6.68
1155	NYSE	JFR	Thu, Oct 30, 2008	6.34	6.68	6.34	6.68
1154	NYSE	JFR	Wed, Oct 29, 2008	6.06	6.37	6.05	6.33
1153	NYSE	JFR	Tue, Oct 28, 2008	6.05	6.15	5.95	6.13
1152	NYSE	JFR	Mon, Oct 27, 2008	5.92	6.12	5.92	6.04
1151	NYSE	JFR	Fri, Oct 24, 2008	5.81	6.13	5.80	6.12
1150	NYSE	JFR	Thu, Oct 23, 2008	6.36	6.41	6.07	6.21
1149	NYSE	JFR	Wed, Oct 22, 2008	6.19	6.19	6.01	6.13
1148	NYSE	JFR	Tue, Oct 21, 2008	6.21	6.33	6.15	6.23
1147	NYSE	JFR	Mon, Oct 20, 2008	6.21	6.44	6.15	6.41
1146	NYSE	JFR	Fri, Oct 17, 2008	5.62	6.11	5.62	6.10
1145	NYSE	JFR	Thu, Oct 16, 2008	6.14	6.21	5.91	6.08
1144	NYSE	JFR	Wed, Oct 15, 2008	6.50	6.51	6.02	6.13
1143	NYSE	JFR	Tue, Oct 14, 2008	7.00	7.06	6.51	6.62
1142	NYSE	JFR	Mon, Oct 13, 2008	5.76	6.54	5.76	6.47
1141	NYSE	JFR	Fri, Oct 10, 2008	5.64	5.75	3.88	5.66
1140	NYSE	JFR	Thu, Oct 9, 2008	6.58	6.62	5.93	5.98
1139	NYSE	JFR	Wed, Oct 8, 2008	6.43	6.70	6.26	6.59
1138	NYSE	JFR	Tue, Oct 7, 2008	7.11	7.31	6.87	7.05
1137	NYSE	JFR	Mon, Oct 6, 2008	7.70	7.70	6.87	7.06
1136	NYSE	JFR	Fri, Oct 3, 2008	7.71	8.01	7.71	7.78
1135	NYSE	JFR	Thu, Oct 2, 2008	7.90	7.95	7.70	7.77
1134	NYSE	JFR	Wed, Oct 1, 2008	7.81	7.96	7.43	7.90
1133	NYSE	JFR	Tue, Sep 30, 2008	7.48	7.72	7.47	7.67
1132	NYSE	JFR	Mon, Sep 29, 2008	8.25	8.25	7.37	7.41
1131	NYSE	JFR	Fri, Sep 26, 2008	8.35	8.46	8.10	8.38
1130	NYSE	JFR	Thu, Sep 25, 2008	8.50	8.75	8.49	8.63
1129	NYSE	JFR	Wed, Sep 24, 2008	8.82	8.90	8.67	8.70
1128	NYSE	JFR	Tue, Sep 23, 2008	8.95	8.98	8.78	8.87
1127	NYSE	JFR	Mon, Sep 22, 2008	9.49	9.49	9.00	9.04
1126	NYSE	JFR	Fri, Sep 19, 2008	8.71	9.50	8.68	9.50
1125	NYSE	JFR	Thu, Sep 18, 2008	8.33	8.50	8.15	8.47
1124	NYSE	JFR	Wed, Sep 17, 2008	8.87	8.87	8.20	8.32
1123	NYSE	JFR	Tue, Sep 16, 2008	9.14	9.18	8.95	9.07
1122	NYSE	JFR	Mon, Sep 15, 2008	9.56	9.64	9.40	9.49
1121	NYSE	JFR	Fri, Sep 12, 2008	9.84	9.84	9.67	9.71
1120	NYSE	JFR	Thu, Sep 11, 2008	9.85	9.86	9.71	9.75
1119	NYSE	JFR	Wed, Sep 10, 2008	10.04	10.04	9.90	9.92
1118	NYSE	JFR	Tue, Sep 9, 2008	9.92	10.02	9.92	9.98
1117	NYSE	JFR	Mon, Sep 8, 2008	10.13	10.13	9.98	9.99
1116	NYSE	JFR	Fri, Sep 5, 2008	9.88	10.04	9.87	10.02
1115	NYSE	JFR	Thu, Sep 4, 2008	10.10	10.10	9.98	10.01
1114	NYSE	JFR	Wed, Sep 3, 2008	10.05	10.10	10.03	10.08
1113	NYSE	JFR	Tue, Sep 2, 2008	10.10	10.16	10.01	10.13
1112	NYSE	JFR	Fri, Aug 29, 2008	10.03	10.06	10.01	10.01
1111	NYSE	JFR	Thu, Aug 28, 2008	9.97	10.06	9.95	10.03
1110	NYSE	JFR	Wed, Aug 27, 2008	10.01	10.01	9.97	9.97
1109	NYSE	JFR	Tue, Aug 26, 2008	10.03	10.08	10.00	10.03
1108	NYSE	JFR	Mon, Aug 25, 2008	10.01	10.06	9.95	10.06
1107	NYSE	JFR	Fri, Aug 22, 2008	9.88	10.06	9.88	10.06
1106	NYSE	JFR	Thu, Aug 21, 2008	10.02	10.06	9.94	9.98
1105	NYSE	JFR	Wed, Aug 20, 2008	10.04	10.08	10.00	10.04
1104	NYSE	JFR	Tue, Aug 19, 2008	10.01	10.11	10.01	10.07
1103	NYSE	JFR	Mon, Aug 18, 2008	10.09	10.17	10.01	10.06
1102	NYSE	JFR	Fri, Aug 15, 2008	10.05	10.09	10.03	10.07
1101	NYSE	JFR	Thu, Aug 14, 2008	10.12	10.12	10.06	10.10
1100	NYSE	JFR	Wed, Aug 13, 2008	10.06	10.13	10.05	10.11
1099	NYSE	JFR	Tue, Aug 12, 2008	10.16	10.17	10.11	10.13
1098	NYSE	JFR	Mon, Aug 11, 2008	10.22	10.23	10.15	10.19
1097	NYSE	JFR	Fri, Aug 8, 2008	10.05	10.24	10.02	10.18
1096	NYSE	JFR	Thu, Aug 7, 2008	10.10	10.13	10.02	10.05
1095	NYSE	JFR	Wed, Aug 6, 2008	10.31	10.31	10.11	10.14
1094	NYSE	JFR	Tue, Aug 5, 2008	10.26	10.32	10.25	10.31
1093	NYSE	JFR	Mon, Aug 4, 2008	10.29	10.31	10.25	10.29
1092	NYSE	JFR	Fri, Aug 1, 2008	10.29	10.33	10.21	10.33
1091	NYSE	JFR	Thu, Jul 31, 2008	10.25	10.27	10.15	10.19
1090	NYSE	JFR	Wed, Jul 30, 2008	10.31	10.36	10.26	10.28
1089	NYSE	JFR	Tue, Jul 29, 2008	10.30	10.38	10.29	10.33
1088	NYSE	JFR	Mon, Jul 28, 2008	10.21	10.40	10.20	10.25
1087	NYSE	JFR	Fri, Jul 25, 2008	10.26	10.32	10.22	10.23
1086	NYSE	JFR	Thu, Jul 24, 2008	10.25	10.33	10.25	10.28
1085	NYSE	JFR	Wed, Jul 23, 2008	10.35	10.38	10.31	10.34
1084	NYSE	JFR	Tue, Jul 22, 2008	10.25	10.43	10.21	10.43
1083	NYSE	JFR	Mon, Jul 21, 2008	10.31	10.33	10.21	10.28
1082	NYSE	JFR	Fri, Jul 18, 2008	10.30	10.31	10.22	10.28
1081	NYSE	JFR	Thu, Jul 17, 2008	10.41	10.41	10.15	10.28
1080	NYSE	JFR	Wed, Jul 16, 2008	10.10	10.21	9.90	10.21
1079	NYSE	JFR	Tue, Jul 15, 2008	10.16	10.20	9.85	10.02
1078	NYSE	JFR	Mon, Jul 14, 2008	10.40	10.44	10.25	10.30
1077	NYSE	JFR	Fri, Jul 11, 2008	10.24	10.45	10.22	10.41
1076	NYSE	JFR	Thu, Jul 10, 2008	10.54	10.59	10.47	10.47
1075	NYSE	JFR	Wed, Jul 9, 2008	10.56	10.58	10.49	10.58
1074	NYSE	JFR	Tue, Jul 8, 2008	10.49	10.53	10.45	10.52
1073	NYSE	JFR	Mon, Jul 7, 2008	10.71	10.75	10.50	10.59
1072	NYSE	JFR	Thu, Jul 3, 2008	10.85	10.85	10.64	10.71
1071	NYSE	JFR	Wed, Jul 2, 2008	10.81	10.88	10.74	10.80
1070	NYSE	JFR	Tue, Jul 1, 2008	10.83	10.93	10.79	10.83
1069	NYSE	JFR	Mon, Jun 30, 2008	10.80	10.84	10.75	10.80
1068	NYSE	JFR	Fri, Jun 27, 2008	10.87	10.91	10.76	10.78
1067	NYSE	JFR	Thu, Jun 26, 2008	10.98	11.02	10.88	10.88
1066	NYSE	JFR	Wed, Jun 25, 2008	11.09	11.09	11.01	11.05
1065	NYSE	JFR	Tue, Jun 24, 2008	11.13	11.14	11.02	11.03
1064	NYSE	JFR	Mon, Jun 23, 2008	11.19	11.19	11.12	11.13
1063	NYSE	JFR	Fri, Jun 20, 2008	11.19	11.21	11.11	11.15
1062	NYSE	JFR	Thu, Jun 19, 2008	11.23	11.23	11.16	11.18
1061	NYSE	JFR	Wed, Jun 18, 2008	11.22	11.28	11.20	11.20
1060	NYSE	JFR	Tue, Jun 17, 2008	11.16	11.25	11.14	11.25
1059	NYSE	JFR	Mon, Jun 16, 2008	11.15	11.16	11.11	11.13
1058	NYSE	JFR	Fri, Jun 13, 2008	11.12	11.17	11.12	11.16
1057	NYSE	JFR	Thu, Jun 12, 2008	11.16	11.16	11.12	11.13
1056	NYSE	JFR	Wed, Jun 11, 2008	11.13	11.17	11.11	11.14
1055	NYSE	JFR	Tue, Jun 10, 2008	11.27	11.27	11.14	11.18
1054	NYSE	JFR	Mon, Jun 9, 2008	11.27	11.33	11.26	11.27
1053	NYSE	JFR	Fri, Jun 6, 2008	11.27	11.30	11.22	11.27
1052	NYSE	JFR	Thu, Jun 5, 2008	11.27	11.28	11.22	11.25
1051	NYSE	JFR	Wed, Jun 4, 2008	11.24	11.29	11.23	11.24
1050	NYSE	JFR	Tue, Jun 3, 2008	11.27	11.28	11.22	11.25
1049	NYSE	JFR	Mon, Jun 2, 2008	11.24	11.30	11.20	11.30
1048	NYSE	JFR	Fri, May 30, 2008	11.26	11.27	11.21	11.22
1047	NYSE	JFR	Thu, May 29, 2008	11.30	11.30	11.22	11.23
1046	NYSE	JFR	Wed, May 28, 2008	11.25	11.27	11.23	11.26
1045	NYSE	JFR	Tue, May 27, 2008	11.25	11.33	11.20	11.22
1044	NYSE	JFR	Fri, May 23, 2008	11.13	11.23	11.13	11.20
1043	NYSE	JFR	Thu, May 22, 2008	11.14	11.23	11.08	11.20
1042	NYSE	JFR	Wed, May 21, 2008	11.25	11.25	11.12	11.13
1041	NYSE	JFR	Tue, May 20, 2008	11.11	11.21	11.11	11.21
1040	NYSE	JFR	Mon, May 19, 2008	11.19	11.19	11.12	11.14
1039	NYSE	JFR	Fri, May 16, 2008	11.23	11.25	11.17	11.17
1038	NYSE	JFR	Thu, May 15, 2008	11.24	11.24	11.15	11.20
1037	NYSE	JFR	Wed, May 14, 2008	11.25	11.27	11.17	11.25
1036	NYSE	JFR	Tue, May 13, 2008	11.27	11.27	11.20	11.22
1035	NYSE	JFR	Mon, May 12, 2008	11.36	11.37	11.28	11.34
1034	NYSE	JFR	Fri, May 9, 2008	11.35	11.37	11.30	11.37
1033	NYSE	JFR	Thu, May 8, 2008	11.22	11.33	11.22	11.32
1032	NYSE	JFR	Wed, May 7, 2008	11.29	11.31	11.18	11.20
1031	NYSE	JFR	Tue, May 6, 2008	11.35	11.35	11.26	11.28
1030	NYSE	JFR	Mon, May 5, 2008	11.40	11.41	11.33	11.35
1029	NYSE	JFR	Fri, May 2, 2008	11.43	11.49	11.36	11.38
1028	NYSE	JFR	Thu, May 1, 2008	11.41	11.45	11.37	11.38
1027	NYSE	JFR	Wed, Apr 30, 2008	11.49	11.50	11.34	11.38
1026	NYSE	JFR	Tue, Apr 29, 2008	11.51	11.51	11.40	11.45
1025	NYSE	JFR	Mon, Apr 28, 2008	11.49	11.52	11.46	11.49
1024	NYSE	JFR	Fri, Apr 25, 2008	11.43	11.48	11.41	11.44
1023	NYSE	JFR	Thu, Apr 24, 2008	11.43	11.44	11.36	11.43
1022	NYSE	JFR	Wed, Apr 23, 2008	11.37	11.45	11.30	11.45
1021	NYSE	JFR	Tue, Apr 22, 2008	11.15	11.32	11.15	11.32
1020	NYSE	JFR	Mon, Apr 21, 2008	11.09	11.16	11.04	11.14
1019	NYSE	JFR	Fri, Apr 18, 2008	10.94	11.08	10.93	11.06
1018	NYSE	JFR	Thu, Apr 17, 2008	10.86	10.94	10.84	10.93
1017	NYSE	JFR	Wed, Apr 16, 2008	10.74	10.91	10.63	10.91
1016	NYSE	JFR	Tue, Apr 15, 2008	10.65	10.69	10.54	10.66
1015	NYSE	JFR	Mon, Apr 14, 2008	10.80	10.84	10.57	10.65
1014	NYSE	JFR	Fri, Apr 11, 2008	10.61	10.67	10.60	10.62
1013	NYSE	JFR	Thu, Apr 10, 2008	10.71	10.78	10.67	10.73
1012	NYSE	JFR	Wed, Apr 9, 2008	10.79	10.83	10.69	10.76
1011	NYSE	JFR	Tue, Apr 8, 2008	10.70	10.77	10.70	10.76
1010	NYSE	JFR	Mon, Apr 7, 2008	10.75	10.80	10.67	10.75
1009	NYSE	JFR	Fri, Apr 4, 2008	10.57	10.68	10.51	10.61
1008	NYSE	JFR	Thu, Apr 3, 2008	10.61	10.62	10.48	10.57
1007	NYSE	JFR	Wed, Apr 2, 2008	10.46	10.64	10.44	10.64
1006	NYSE	JFR	Tue, Apr 1, 2008	10.36	10.48	10.33	10.44
1005	NYSE	JFR	Mon, Mar 31, 2008	10.23	10.31	10.19	10.28
1004	NYSE	JFR	Fri, Mar 28, 2008	10.45	10.47	10.20	10.26
1003	NYSE	JFR	Thu, Mar 27, 2008	10.48	10.50	10.29	10.41
1002	NYSE	JFR	Wed, Mar 26, 2008	10.49	10.49	10.29	10.46
1001	NYSE	JFR	Tue, Mar 25, 2008	10.39	10.47	10.34	10.46
1000	NYSE	JFR	Mon, Mar 24, 2008	10.25	10.39	10.25	10.36
999	NYSE	JFR	Thu, Mar 20, 2008	10.07	10.25	10.04	10.24
998	NYSE	JFR	Wed, Mar 19, 2008	10.12	10.19	9.96	10.11
997	NYSE	JFR	Tue, Mar 18, 2008	10.02	10.26	10.02	10.13
996	NYSE	JFR	Mon, Mar 17, 2008	10.04	10.05	9.42	9.96
995	NYSE	JFR	Fri, Mar 14, 2008	10.45	10.45	10.18	10.28
994	NYSE	JFR	Thu, Mar 13, 2008	10.91	10.91	10.26	10.43
993	NYSE	JFR	Wed, Mar 12, 2008	10.41	10.43	10.32	10.34
992	NYSE	JFR	Tue, Mar 11, 2008	10.33	10.48	10.33	10.45
991	NYSE	JFR	Mon, Mar 10, 2008	10.39	10.45	10.23	10.32
990	NYSE	JFR	Fri, Mar 7, 2008	10.30	10.44	10.26	10.44
989	NYSE	JFR	Thu, Mar 6, 2008	10.50	10.54	10.34	10.36
988	NYSE	JFR	Wed, Mar 5, 2008	10.68	10.71	10.53	10.57
987	NYSE	JFR	Tue, Mar 4, 2008	9.86	10.69	9.86	10.66
986	NYSE	JFR	Mon, Mar 3, 2008	10.79	10.79	10.67	10.74
985	NYSE	JFR	Fri, Feb 29, 2008	10.77	10.80	10.70	10.79
984	NYSE	JFR	Thu, Feb 28, 2008	10.90	10.93	10.78	10.80
983	NYSE	JFR	Wed, Feb 27, 2008	10.97	11.03	10.89	10.92
982	NYSE	JFR	Tue, Feb 26, 2008	10.78	10.91	10.76	10.91
981	NYSE	JFR	Mon, Feb 25, 2008	10.50	10.79	10.48	10.77
980	NYSE	JFR	Fri, Feb 22, 2008	10.42	10.50	10.35	10.49
979	NYSE	JFR	Thu, Feb 21, 2008	10.22	10.45	10.19	10.40
978	NYSE	JFR	Wed, Feb 20, 2008	10.35	10.37	10.23	10.25
977	NYSE	JFR	Tue, Feb 19, 2008	10.14	10.35	10.05	10.33
976	NYSE	JFR	Fri, Feb 15, 2008	9.90	10.15	9.88	10.15
975	NYSE	JFR	Thu, Feb 14, 2008	10.20	10.20	9.97	10.00
974	NYSE	JFR	Wed, Feb 13, 2008	10.40	10.45	10.21	10.24
973	NYSE	JFR	Tue, Feb 12, 2008	10.43	10.54	10.38	10.54
972	NYSE	JFR	Mon, Feb 11, 2008	10.67	10.71	10.44	10.49
971	NYSE	JFR	Fri, Feb 8, 2008	10.65	10.75	10.60	10.75
970	NYSE	JFR	Thu, Feb 7, 2008	10.76	10.76	10.59	10.64
969	NYSE	JFR	Wed, Feb 6, 2008	10.85	10.90	10.80	10.81
968	NYSE	JFR	Tue, Feb 5, 2008	11.02	11.05	10.80	10.84
967	NYSE	JFR	Mon, Feb 4, 2008	11.17	11.17	11.05	11.07
966	NYSE	JFR	Fri, Feb 1, 2008	11.28	11.28	11.15	11.22
965	NYSE	JFR	Thu, Jan 31, 2008	11.18	11.25	11.09	11.24
964	NYSE	JFR	Wed, Jan 30, 2008	11.39	11.39	11.17	11.21
963	NYSE	JFR	Tue, Jan 29, 2008	11.51	11.51	11.25	11.28
962	NYSE	JFR	Mon, Jan 28, 2008	11.20	11.32	11.18	11.30
961	NYSE	JFR	Fri, Jan 25, 2008	11.26	11.37	11.21	11.25
960	NYSE	JFR	Thu, Jan 24, 2008	11.16	11.25	11.11	11.22
959	NYSE	JFR	Wed, Jan 23, 2008	11.07	11.20	11.02	11.16
958	NYSE	JFR	Tue, Jan 22, 2008	11.26	11.44	11.14	11.28
957	NYSE	JFR	Fri, Jan 18, 2008	11.57	11.63	11.30	11.44
956	NYSE	JFR	Thu, Jan 17, 2008	11.87	11.87	11.55	11.61
955	NYSE	JFR	Wed, Jan 16, 2008	11.86	11.89	11.76	11.85
954	NYSE	JFR	Tue, Jan 15, 2008	11.74	11.89	11.67	11.89
953	NYSE	JFR	Mon, Jan 14, 2008	11.88	11.90	11.74	11.75
952	NYSE	JFR	Fri, Jan 11, 2008	11.90	11.90	11.82	11.90
951	NYSE	JFR	Thu, Jan 10, 2008	11.82	11.95	11.82	11.95
950	NYSE	JFR	Wed, Jan 9, 2008	11.79	11.89	11.73	11.89
949	NYSE	JFR	Tue, Jan 8, 2008	11.77	11.84	11.77	11.82
948	NYSE	JFR	Mon, Jan 7, 2008	11.77	11.79	11.70	11.77
947	NYSE	JFR	Fri, Jan 4, 2008	11.80	11.82	11.66	11.80
946	NYSE	JFR	Thu, Jan 3, 2008	11.61	11.82	11.61	11.82
945	NYSE	JFR	Wed, Jan 2, 2008	11.55	11.62	11.50	11.62
944	NYSE	JFR	Mon, Dec 31, 2007	11.45	11.51	11.41	11.51
943	NYSE	JFR	Fri, Dec 28, 2007	11.47	11.48	11.27	11.42
942	NYSE	JFR	Thu, Dec 27, 2007	11.48	11.50	11.37	11.45
941	NYSE	JFR	Wed, Dec 26, 2007	11.55	11.57	11.40	11.48
940	NYSE	JFR	Mon, Dec 24, 2007	11.38	11.53	11.38	11.53
939	NYSE	JFR	Fri, Dec 21, 2007	11.39	11.45	11.25	11.30
938	NYSE	JFR	Thu, Dec 20, 2007	11.49	11.49	11.28	11.35
937	NYSE	JFR	Wed, Dec 19, 2007	11.57	11.61	11.34	11.34
936	NYSE	JFR	Tue, Dec 18, 2007	11.69	11.69	11.50	11.57
935	NYSE	JFR	Mon, Dec 17, 2007	11.54	11.58	11.47	11.55
934	NYSE	JFR	Fri, Dec 14, 2007	11.36	11.58	11.35	11.55
933	NYSE	JFR	Thu, Dec 13, 2007	11.55	11.58	11.40	11.52
932	NYSE	JFR	Wed, Dec 12, 2007	11.92	11.92	11.56	11.64
931	NYSE	JFR	Tue, Dec 11, 2007	11.70	11.80	11.65	11.73
930	NYSE	JFR	Mon, Dec 10, 2007	11.74	11.82	11.71	11.76
929	NYSE	JFR	Fri, Dec 7, 2007	11.68	11.75	11.65	11.70
928	NYSE	JFR	Thu, Dec 6, 2007	11.58	11.69	11.57	11.67
927	NYSE	JFR	Wed, Dec 5, 2007	11.60	11.65	11.52	11.56
926	NYSE	JFR	Tue, Dec 4, 2007	11.62	11.66	11.56	11.61
925	NYSE	JFR	Mon, Dec 3, 2007	11.66	11.70	11.63	11.68
924	NYSE	JFR	Fri, Nov 30, 2007	11.61	11.71	11.50	11.64
923	NYSE	JFR	Thu, Nov 29, 2007	11.71	11.73	11.51	11.64
922	NYSE	JFR	Wed, Nov 28, 2007	11.70	11.81	11.64	11.79
921	NYSE	JFR	Tue, Nov 27, 2007	11.61	11.70	11.41	11.70
920	NYSE	JFR	Mon, Nov 26, 2007	11.58	11.58	11.42	11.51
919	NYSE	JFR	Fri, Nov 23, 2007	11.37	11.43	11.31	11.40
918	NYSE	JFR	Wed, Nov 21, 2007	11.13	11.34	11.13	11.34
917	NYSE	JFR	Tue, Nov 20, 2007	11.34	11.45	11.30	11.32
916	NYSE	JFR	Mon, Nov 19, 2007	11.45	11.46	11.29	11.35
915	NYSE	JFR	Fri, Nov 16, 2007	11.64	11.64	11.47	11.47
914	NYSE	JFR	Thu, Nov 15, 2007	11.62	11.69	11.55	11.66
913	NYSE	JFR	Wed, Nov 14, 2007	11.95	11.95	11.66	11.68
912	NYSE	JFR	Tue, Nov 13, 2007	11.87	11.87	11.66	11.82
911	NYSE	JFR	Mon, Nov 12, 2007	11.80	11.87	11.71	11.87
910	NYSE	JFR	Fri, Nov 9, 2007	11.75	11.85	11.72	11.82
909	NYSE	JFR	Thu, Nov 8, 2007	11.86	11.96	11.75	11.85
908	NYSE	JFR	Wed, Nov 7, 2007	12.04	12.04	11.84	11.84
907	NYSE	JFR	Tue, Nov 6, 2007	12.25	12.29	12.08	12.13
906	NYSE	JFR	Mon, Nov 5, 2007	12.28	12.30	12.16	12.30
905	NYSE	JFR	Fri, Nov 2, 2007	12.35	12.41	12.19	12.30
904	NYSE	JFR	Thu, Nov 1, 2007	12.36	12.41	12.33	12.35
903	NYSE	JFR	Wed, Oct 31, 2007	12.34	12.37	12.30	12.36
902	NYSE	JFR	Tue, Oct 30, 2007	12.37	12.39	12.31	12.32
901	NYSE	JFR	Mon, Oct 29, 2007	12.36	12.42	12.32	12.38
900	NYSE	JFR	Fri, Oct 26, 2007	12.23	12.37	12.23	12.35
899	NYSE	JFR	Thu, Oct 25, 2007	12.34	12.37	12.20	12.21
898	NYSE	JFR	Wed, Oct 24, 2007	12.35	12.37	12.32	12.34
897	NYSE	JFR	Tue, Oct 23, 2007	12.32	12.35	12.27	12.34
896	NYSE	JFR	Mon, Oct 22, 2007	12.28	12.33	12.27	12.33
895	NYSE	JFR	Fri, Oct 19, 2007	12.30	12.34	12.25	12.28
894	NYSE	JFR	Thu, Oct 18, 2007	12.46	12.49	12.35	12.37
893	NYSE	JFR	Wed, Oct 17, 2007	12.55	12.59	12.46	12.50
892	NYSE	JFR	Tue, Oct 16, 2007	12.63	12.63	12.49	12.51
891	NYSE	JFR	Mon, Oct 15, 2007	12.69	12.69	12.60	12.64
890	NYSE	JFR	Fri, Oct 12, 2007	12.63	12.68	12.61	12.67
889	NYSE	JFR	Thu, Oct 11, 2007	12.64	12.70	12.60	12.63
888	NYSE	JFR	Wed, Oct 10, 2007	12.77	12.79	12.71	12.76
887	NYSE	JFR	Tue, Oct 9, 2007	12.73	12.79	12.68	12.79
886	NYSE	JFR	Mon, Oct 8, 2007	12.62	12.72	12.62	12.68
885	NYSE	JFR	Fri, Oct 5, 2007	12.78	12.80	12.62	12.62
884	NYSE	JFR	Thu, Oct 4, 2007	12.76	12.78	12.72	12.76
883	NYSE	JFR	Wed, Oct 3, 2007	12.76	12.82	12.73	12.76
882	NYSE	JFR	Tue, Oct 2, 2007	12.76	12.88	12.75	12.78
881	NYSE	JFR	Mon, Oct 1, 2007	12.64	12.75	12.59	12.75
880	NYSE	JFR	Fri, Sep 28, 2007	12.63	12.66	12.61	12.61
879	NYSE	JFR	Thu, Sep 27, 2007	12.61	12.64	12.58	12.63
878	NYSE	JFR	Wed, Sep 26, 2007	12.61	12.64	12.58	12.60
877	NYSE	JFR	Tue, Sep 25, 2007	12.66	12.67	12.57	12.61
876	NYSE	JFR	Mon, Sep 24, 2007	12.59	12.66	12.56	12.64
875	NYSE	JFR	Fri, Sep 21, 2007	12.52	12.58	12.51	12.57
874	NYSE	JFR	Thu, Sep 20, 2007	12.50	12.55	12.49	12.51
873	NYSE	JFR	Wed, Sep 19, 2007	12.48	12.52	12.45	12.52
872	NYSE	JFR	Tue, Sep 18, 2007	12.32	12.47	12.31	12.47
871	NYSE	JFR	Mon, Sep 17, 2007	12.37	12.39	12.29	12.31
870	NYSE	JFR	Fri, Sep 14, 2007	12.48	12.51	12.37	12.40
869	NYSE	JFR	Thu, Sep 13, 2007	12.45	12.51	12.42	12.48
868	NYSE	JFR	Wed, Sep 12, 2007	12.50	12.53	12.41	12.41
867	NYSE	JFR	Tue, Sep 11, 2007	12.67	12.67	12.51	12.58
866	NYSE	JFR	Mon, Sep 10, 2007	12.60	12.67	12.57	12.63
865	NYSE	JFR	Fri, Sep 7, 2007	12.64	12.66	12.54	12.60
864	NYSE	JFR	Thu, Sep 6, 2007	12.50	12.68	12.50	12.68
863	NYSE	JFR	Wed, Sep 5, 2007	12.45	12.50	12.40	12.49
862	NYSE	JFR	Tue, Sep 4, 2007	12.39	12.49	12.38	12.48
861	NYSE	JFR	Fri, Aug 31, 2007	12.26	12.40	12.26	12.40
860	NYSE	JFR	Thu, Aug 30, 2007	12.32	12.34	12.18	12.18
859	NYSE	JFR	Wed, Aug 29, 2007	12.24	12.43	12.24	12.30
858	NYSE	JFR	Tue, Aug 28, 2007	12.37	12.39	12.22	12.23
857	NYSE	JFR	Mon, Aug 27, 2007	12.49	12.53	12.37	12.37
856	NYSE	JFR	Fri, Aug 24, 2007	12.48	12.63	12.43	12.45
855	NYSE	JFR	Thu, Aug 23, 2007	12.50	12.61	12.45	12.50
854	NYSE	JFR	Wed, Aug 22, 2007	12.45	12.56	12.33	12.42
853	NYSE	JFR	Tue, Aug 21, 2007	12.29	12.44	12.26	12.44
852	NYSE	JFR	Mon, Aug 20, 2007	12.02	12.37	12.01	12.35
851	NYSE	JFR	Fri, Aug 17, 2007	12.10	12.10	11.74	12.05
850	NYSE	JFR	Thu, Aug 16, 2007	11.42	11.60	10.43	11.60
849	NYSE	JFR	Wed, Aug 15, 2007	11.95	11.96	11.53	11.74
848	NYSE	JFR	Tue, Aug 14, 2007	12.46	12.47	12.04	12.05
847	NYSE	JFR	Mon, Aug 13, 2007	12.52	12.58	12.43	12.50
846	NYSE	JFR	Fri, Aug 10, 2007	12.51	12.65	12.48	12.62
845	NYSE	JFR	Thu, Aug 9, 2007	12.77	12.89	12.74	12.76
844	NYSE	JFR	Wed, Aug 8, 2007	12.47	13.07	12.47	13.01
843	NYSE	JFR	Tue, Aug 7, 2007	12.29	12.53	12.20	12.46
842	NYSE	JFR	Mon, Aug 6, 2007	12.51	12.70	12.15	12.29
841	NYSE	JFR	Fri, Aug 3, 2007	12.68	12.73	12.56	12.60
840	NYSE	JFR	Thu, Aug 2, 2007	12.69	12.81	12.69	12.72
839	NYSE	JFR	Wed, Aug 1, 2007	12.90	12.90	12.60	12.67
838	NYSE	JFR	Tue, Jul 31, 2007	12.72	12.98	12.71	12.88
837	NYSE	JFR	Mon, Jul 30, 2007	12.60	12.77	12.40	12.77
836	NYSE	JFR	Fri, Jul 27, 2007	12.45	12.77	12.45	12.62
835	NYSE	JFR	Thu, Jul 26, 2007	12.65	12.69	12.30	12.64
834	NYSE	JFR	Wed, Jul 25, 2007	13.08	13.17	12.65	12.80
833	NYSE	JFR	Tue, Jul 24, 2007	13.31	13.31	13.01	13.04
832	NYSE	JFR	Mon, Jul 23, 2007	13.16	13.34	13.10	13.33
831	NYSE	JFR	Fri, Jul 20, 2007	13.19	13.23	13.01	13.17
830	NYSE	JFR	Thu, Jul 19, 2007	13.32	13.39	13.22	13.34
829	NYSE	JFR	Wed, Jul 18, 2007	13.59	13.62	13.13	13.31
828	NYSE	JFR	Tue, Jul 17, 2007	13.83	13.90	13.64	13.66
827	NYSE	JFR	Mon, Jul 16, 2007	13.97	14.00	13.90	13.90
826	NYSE	JFR	Fri, Jul 13, 2007	14.08	14.09	13.91	13.99
825	NYSE	JFR	Thu, Jul 12, 2007	14.07	14.21	14.03	14.03
824	NYSE	JFR	Wed, Jul 11, 2007	14.13	14.22	14.06	14.09
823	NYSE	JFR	Tue, Jul 10, 2007	14.45	14.46	14.25	14.25
822	NYSE	JFR	Mon, Jul 9, 2007	14.41	14.49	14.35	14.42
821	NYSE	JFR	Fri, Jul 6, 2007	14.36	14.40	14.34	14.36
820	NYSE	JFR	Thu, Jul 5, 2007	14.50	14.50	14.34	14.36
819	NYSE	JFR	Tue, Jul 3, 2007	14.34	14.51	14.34	14.50
818	NYSE	JFR	Mon, Jul 2, 2007	14.25	14.40	14.25	14.37
817	NYSE	JFR	Fri, Jun 29, 2007	14.12	14.40	14.12	14.25
816	NYSE	JFR	Thu, Jun 28, 2007	13.99	14.18	13.99	14.11
815	NYSE	JFR	Wed, Jun 27, 2007	13.82	14.01	13.82	13.91
814	NYSE	JFR	Tue, Jun 26, 2007	14.39	14.46	13.71	13.87
813	NYSE	JFR	Mon, Jun 25, 2007	14.59	14.62	14.42	14.42
812	NYSE	JFR	Fri, Jun 22, 2007	14.55	14.67	14.55	14.59
811	NYSE	JFR	Thu, Jun 21, 2007	14.58	14.64	14.55	14.55
810	NYSE	JFR	Wed, Jun 20, 2007	14.60	14.68	14.55	14.58
809	NYSE	JFR	Tue, Jun 19, 2007	14.51	14.63	14.50	14.57
808	NYSE	JFR	Mon, Jun 18, 2007	14.41	14.56	14.41	14.51
807	NYSE	JFR	Fri, Jun 15, 2007	14.42	14.45	14.39	14.40
806	NYSE	JFR	Thu, Jun 14, 2007	14.35	14.42	14.33	14.39
805	NYSE	JFR	Wed, Jun 13, 2007	14.36	14.45	14.30	14.34
804	NYSE	JFR	Tue, Jun 12, 2007	14.36	14.46	14.35	14.45
803	NYSE	JFR	Mon, Jun 11, 2007	14.34	14.40	14.30	14.33
802	NYSE	JFR	Fri, Jun 8, 2007	14.27	14.35	14.21	14.29
801	NYSE	JFR	Thu, Jun 7, 2007	14.43	14.44	14.23	14.23
800	NYSE	JFR	Wed, Jun 6, 2007	14.42	14.46	14.41	14.43
799	NYSE	JFR	Tue, Jun 5, 2007	14.43	14.47	14.42	14.42
798	NYSE	JFR	Mon, Jun 4, 2007	14.44	14.51	14.43	14.43
797	NYSE	JFR	Fri, Jun 1, 2007	14.46	14.51	14.44	14.46
796	NYSE	JFR	Thu, May 31, 2007	14.44	14.51	14.42	14.47
795	NYSE	JFR	Wed, May 30, 2007	14.55	14.56	14.39	14.40
794	NYSE	JFR	Tue, May 29, 2007	14.52	14.56	14.50	14.53
793	NYSE	JFR	Fri, May 25, 2007	14.45	14.52	14.44	14.52
792	NYSE	JFR	Thu, May 24, 2007	14.42	14.46	14.40	14.46
791	NYSE	JFR	Wed, May 23, 2007	14.37	14.43	14.37	14.43
790	NYSE	JFR	Tue, May 22, 2007	14.43	14.44	14.38	14.38
789	NYSE	JFR	Mon, May 21, 2007	14.39	14.42	14.33	14.41
788	NYSE	JFR	Fri, May 18, 2007	14.39	14.40	14.34	14.39
787	NYSE	JFR	Thu, May 17, 2007	14.39	14.41	14.35	14.36
786	NYSE	JFR	Wed, May 16, 2007	14.34	14.39	14.34	14.38
785	NYSE	JFR	Tue, May 15, 2007	14.44	14.44	14.35	14.38
784	NYSE	JFR	Mon, May 14, 2007	14.37	14.43	14.35	14.42
783	NYSE	JFR	Fri, May 11, 2007	14.35	14.44	14.34	14.37
782	NYSE	JFR	Thu, May 10, 2007	14.42	14.48	14.41	14.48
781	NYSE	JFR	Wed, May 9, 2007	14.40	14.43	14.36	14.39
780	NYSE	JFR	Tue, May 8, 2007	14.37	14.41	14.32	14.40
779	NYSE	JFR	Mon, May 7, 2007	14.32	14.36	14.31	14.34
778	NYSE	JFR	Fri, May 4, 2007	14.36	14.38	14.30	14.31
777	NYSE	JFR	Thu, May 3, 2007	14.35	14.38	14.32	14.36
776	NYSE	JFR	Wed, May 2, 2007	14.37	14.40	14.31	14.31
775	NYSE	JFR	Tue, May 1, 2007	14.35	14.38	14.32	14.32
774	NYSE	JFR	Mon, Apr 30, 2007	14.31	14.38	14.30	14.34
773	NYSE	JFR	Fri, Apr 27, 2007	14.40	14.40	14.32	14.36
772	NYSE	JFR	Thu, Apr 26, 2007	14.31	14.37	14.30	14.35
771	NYSE	JFR	Wed, Apr 25, 2007	14.32	14.33	14.26	14.32
770	NYSE	JFR	Tue, Apr 24, 2007	14.29	14.31	14.23	14.29
769	NYSE	JFR	Mon, Apr 23, 2007	14.35	14.40	14.24	14.24
768	NYSE	JFR	Fri, Apr 20, 2007	14.40	14.43	14.33	14.38
767	NYSE	JFR	Thu, Apr 19, 2007	14.42	14.48	14.36	14.42
766	NYSE	JFR	Wed, Apr 18, 2007	14.41	14.47	14.40	14.47
765	NYSE	JFR	Tue, Apr 17, 2007	14.41	14.45	14.35	14.42
764	NYSE	JFR	Mon, Apr 16, 2007	14.43	14.46	14.39	14.43
763	NYSE	JFR	Fri, Apr 13, 2007	14.35	14.44	14.35	14.40
762	NYSE	JFR	Thu, Apr 12, 2007	14.35	14.38	14.30	14.35
761	NYSE	JFR	Wed, Apr 11, 2007	14.28	14.36	14.24	14.31
760	NYSE	JFR	Tue, Apr 10, 2007	14.34	14.43	14.33	14.43
759	NYSE	JFR	Mon, Apr 9, 2007	14.33	14.39	14.31	14.37
758	NYSE	JFR	Thu, Apr 5, 2007	14.36	14.43	14.30	14.35
757	NYSE	JFR	Wed, Apr 4, 2007	14.19	14.41	14.18	14.37
756	NYSE	JFR	Tue, Apr 3, 2007	14.15	14.22	14.13	14.19
755	NYSE	JFR	Mon, Apr 2, 2007	14.12	14.18	14.08	14.15
754	NYSE	JFR	Fri, Mar 30, 2007	14.09	14.13	14.07	14.07
753	NYSE	JFR	Thu, Mar 29, 2007	14.12	14.14	14.03	14.04
752	NYSE	JFR	Wed, Mar 28, 2007	14.02	14.08	14.01	14.08
751	NYSE	JFR	Tue, Mar 27, 2007	14.05	14.32	14.03	14.07
750	NYSE	JFR	Mon, Mar 26, 2007	14.14	14.18	13.99	14.04
749	NYSE	JFR	Fri, Mar 23, 2007	14.06	14.15	14.01	14.15
748	NYSE	JFR	Thu, Mar 22, 2007	13.90	14.03	13.90	14.01
747	NYSE	JFR	Wed, Mar 21, 2007	14.02	14.04	13.88	13.94
746	NYSE	JFR	Tue, Mar 20, 2007	13.99	14.04	13.95	13.99
745	NYSE	JFR	Mon, Mar 19, 2007	14.03	14.05	13.94	13.99
744	NYSE	JFR	Fri, Mar 16, 2007	14.05	14.06	13.95	13.99
743	NYSE	JFR	Thu, Mar 15, 2007	13.89	13.99	13.89	13.95
742	NYSE	JFR	Wed, Mar 14, 2007	13.90	13.95	13.79	13.81
741	NYSE	JFR	Tue, Mar 13, 2007	14.05	14.06	13.94	13.94
740	NYSE	JFR	Mon, Mar 12, 2007	14.04	14.12	14.03	14.09
739	NYSE	JFR	Fri, Mar 9, 2007	14.09	14.13	14.05	14.06
738	NYSE	JFR	Thu, Mar 8, 2007	14.00	14.07	13.97	14.06
737	NYSE	JFR	Wed, Mar 7, 2007	13.91	14.04	13.86	13.95
736	NYSE	JFR	Tue, Mar 6, 2007	13.87	13.92	13.79	13.91
735	NYSE	JFR	Mon, Mar 5, 2007	13.85	13.87	13.71	13.83
734	NYSE	JFR	Fri, Mar 2, 2007	13.99	14.00	13.85	13.85
733	NYSE	JFR	Thu, Mar 1, 2007	13.77	13.95	13.77	13.89
732	NYSE	JFR	Wed, Feb 28, 2007	13.85	14.05	13.83	14.03
731	NYSE	JFR	Tue, Feb 27, 2007	14.12	14.14	13.65	13.75
730	NYSE	JFR	Mon, Feb 26, 2007	14.14	14.19	14.06	14.12
729	NYSE	JFR	Fri, Feb 23, 2007	14.14	14.17	14.10	14.13
728	NYSE	JFR	Thu, Feb 22, 2007	14.12	14.18	14.07	14.13
727	NYSE	JFR	Wed, Feb 21, 2007	14.12	14.18	14.07	14.11
726	NYSE	JFR	Tue, Feb 20, 2007	14.18	14.23	14.07	14.11
725	NYSE	JFR	Fri, Feb 16, 2007	14.20	14.21	14.14	14.18
724	NYSE	JFR	Thu, Feb 15, 2007	14.11	14.20	14.07	14.20
723	NYSE	JFR	Wed, Feb 14, 2007	14.18	14.26	14.07	14.07
722	NYSE	JFR	Tue, Feb 13, 2007	14.26	14.29	14.21	14.21
721	NYSE	JFR	Mon, Feb 12, 2007	14.21	14.36	14.21	14.32
720	NYSE	JFR	Fri, Feb 9, 2007	14.17	14.24	14.11	14.21
719	NYSE	JFR	Thu, Feb 8, 2007	14.13	14.15	14.07	14.15
718	NYSE	JFR	Wed, Feb 7, 2007	14.17	14.17	14.06	14.11
717	NYSE	JFR	Tue, Feb 6, 2007	14.06	14.27	14.05	14.16
716	NYSE	JFR	Mon, Feb 5, 2007	14.18	14.29	14.18	14.27
715	NYSE	JFR	Fri, Feb 2, 2007	14.07	14.23	14.06	14.23
714	NYSE	JFR	Thu, Feb 1, 2007	14.03	14.05	14.00	14.05
713	NYSE	JFR	Wed, Jan 31, 2007	13.91	14.01	13.85	14.01
712	NYSE	JFR	Tue, Jan 30, 2007	13.91	13.94	13.86	13.91
711	NYSE	JFR	Mon, Jan 29, 2007	13.98	13.98	13.85	13.93
710	NYSE	JFR	Fri, Jan 26, 2007	13.90	13.95	13.82	13.94
709	NYSE	JFR	Thu, Jan 25, 2007	13.91	13.93	13.82	13.88
708	NYSE	JFR	Wed, Jan 24, 2007	13.97	13.98	13.90	13.93
707	NYSE	JFR	Tue, Jan 23, 2007	13.97	14.18	13.89	13.94
706	NYSE	JFR	Mon, Jan 22, 2007	13.85	13.95	13.84	13.93
705	NYSE	JFR	Fri, Jan 19, 2007	13.85	13.89	13.82	13.85
704	NYSE	JFR	Thu, Jan 18, 2007	13.84	13.85	13.81	13.85
703	NYSE	JFR	Wed, Jan 17, 2007	13.80	13.84	13.75	13.84
702	NYSE	JFR	Tue, Jan 16, 2007	13.84	13.84	13.75	13.80
701	NYSE	JFR	Fri, Jan 12, 2007	13.86	13.86	13.77	13.84
700	NYSE	JFR	Thu, Jan 11, 2007	13.94	13.96	13.74	13.84
699	NYSE	JFR	Wed, Jan 10, 2007	13.92	13.93	13.82	13.92
698	NYSE	JFR	Tue, Jan 9, 2007	13.85	13.93	13.76	13.93
697	NYSE	JFR	Mon, Jan 8, 2007	13.79	13.87	13.75	13.84
696	NYSE	JFR	Fri, Jan 5, 2007	13.70	13.78	13.69	13.75
695	NYSE	JFR	Thu, Jan 4, 2007	13.75	13.75	13.63	13.74
694	NYSE	JFR	Wed, Jan 3, 2007	13.58	13.74	13.56	13.74
693	NYSE	JFR	Fri, Dec 29, 2006	13.55	13.59	13.54	13.58
692	NYSE	JFR	Thu, Dec 28, 2006	13.57	13.59	13.51	13.51
691	NYSE	JFR	Wed, Dec 27, 2006	13.54	13.59	13.52	13.57
690	NYSE	JFR	Tue, Dec 26, 2006	13.47	13.55	13.44	13.54
689	NYSE	JFR	Fri, Dec 22, 2006	13.44	13.46	13.41	13.46
688	NYSE	JFR	Thu, Dec 21, 2006	13.43	13.44	13.38	13.44
687	NYSE	JFR	Wed, Dec 20, 2006	13.42	13.44	13.35	13.39
686	NYSE	JFR	Tue, Dec 19, 2006	13.44	13.45	13.37	13.42
685	NYSE	JFR	Mon, Dec 18, 2006	13.48	13.50	13.41	13.42
684	NYSE	JFR	Fri, Dec 15, 2006	13.52	13.52	13.43	13.47
683	NYSE	JFR	Thu, Dec 14, 2006	13.53	13.55	13.46	13.51
682	NYSE	JFR	Wed, Dec 13, 2006	13.55	13.56	13.49	13.56
681	NYSE	JFR	Tue, Dec 12, 2006	13.60	13.61	13.57	13.61
680	NYSE	JFR	Mon, Dec 11, 2006	13.49	13.57	13.47	13.57
679	NYSE	JFR	Fri, Dec 8, 2006	13.48	13.49	13.45	13.49
678	NYSE	JFR	Thu, Dec 7, 2006	13.47	13.48	13.43	13.46
677	NYSE	JFR	Wed, Dec 6, 2006	13.49	13.50	13.42	13.47
676	NYSE	JFR	Tue, Dec 5, 2006	13.46	13.49	13.42	13.49
675	NYSE	JFR	Mon, Dec 4, 2006	13.46	13.48	13.42	13.44
674	NYSE	JFR	Fri, Dec 1, 2006	13.43	13.45	13.39	13.44
673	NYSE	JFR	Thu, Nov 30, 2006	13.34	13.39	13.31	13.39
672	NYSE	JFR	Wed, Nov 29, 2006	13.28	13.34	13.25	13.32
671	NYSE	JFR	Tue, Nov 28, 2006	13.27	13.29	13.24	13.28
670	NYSE	JFR	Mon, Nov 27, 2006	13.33	13.35	13.23	13.27
669	NYSE	JFR	Fri, Nov 24, 2006	13.21	13.37	13.20	13.33
668	NYSE	JFR	Wed, Nov 22, 2006	13.21	13.21	13.15	13.20
667	NYSE	JFR	Tue, Nov 21, 2006	13.26	13.27	13.18	13.22
666	NYSE	JFR	Mon, Nov 20, 2006	13.26	13.27	13.22	13.25
665	NYSE	JFR	Fri, Nov 17, 2006	13.27	13.28	13.23	13.25
664	NYSE	JFR	Thu, Nov 16, 2006	13.25	13.28	13.22	13.24
663	NYSE	JFR	Wed, Nov 15, 2006	13.29	13.29	13.23	13.27
662	NYSE	JFR	Tue, Nov 14, 2006	13.25	13.29	13.22	13.27
661	NYSE	JFR	Mon, Nov 13, 2006	13.20	13.26	13.20	13.25
660	NYSE	JFR	Fri, Nov 10, 2006	13.30	13.33	13.28	13.31
659	NYSE	JFR	Thu, Nov 9, 2006	13.30	13.32	13.28	13.30
658	NYSE	JFR	Wed, Nov 8, 2006	13.29	13.30	13.26	13.28
657	NYSE	JFR	Tue, Nov 7, 2006	13.30	13.30	13.25	13.29
656	NYSE	JFR	Mon, Nov 6, 2006	13.26	13.30	13.25	13.30
655	NYSE	JFR	Fri, Nov 3, 2006	13.23	13.24	13.19	13.24
654	NYSE	JFR	Thu, Nov 2, 2006	13.29	13.31	13.20	13.24
653	NYSE	JFR	Wed, Nov 1, 2006	13.28	13.29	13.26	13.28
652	NYSE	JFR	Tue, Oct 31, 2006	13.27	13.29	13.25	13.26
651	NYSE	JFR	Mon, Oct 30, 2006	13.30	13.33	13.26	13.31
650	NYSE	JFR	Fri, Oct 27, 2006	13.29	13.31	13.26	13.28
649	NYSE	JFR	Thu, Oct 26, 2006	13.27	13.30	13.24	13.29
648	NYSE	JFR	Wed, Oct 25, 2006	13.22	13.25	13.21	13.25
647	NYSE	JFR	Tue, Oct 24, 2006	13.19	13.23	13.16	13.22
646	NYSE	JFR	Mon, Oct 23, 2006	13.20	13.20	13.14	13.19
645	NYSE	JFR	Fri, Oct 20, 2006	13.18	13.23	13.17	13.19
644	NYSE	JFR	Thu, Oct 19, 2006	13.14	13.18	13.14	13.18
643	NYSE	JFR	Wed, Oct 18, 2006	13.11	13.16	13.11	13.16
642	NYSE	JFR	Tue, Oct 17, 2006	13.15	13.17	13.10	13.13
641	NYSE	JFR	Mon, Oct 16, 2006	13.10	13.14	13.09	13.14
640	NYSE	JFR	Fri, Oct 13, 2006	13.10	13.11	13.07	13.10
639	NYSE	JFR	Thu, Oct 12, 2006	13.17	13.18	13.07	13.10
638	NYSE	JFR	Wed, Oct 11, 2006	13.19	13.19	13.07	13.14
637	NYSE	JFR	Tue, Oct 10, 2006	13.24	13.25	13.18	13.23
636	NYSE	JFR	Mon, Oct 9, 2006	13.27	13.27	13.21	13.23
635	NYSE	JFR	Fri, Oct 6, 2006	13.25	13.26	13.20	13.25
634	NYSE	JFR	Thu, Oct 5, 2006	13.24	13.28	13.21	13.22
633	NYSE	JFR	Wed, Oct 4, 2006	13.27	13.28	13.22	13.25
632	NYSE	JFR	Tue, Oct 3, 2006	13.26	13.28	13.23	13.27
631	NYSE	JFR	Mon, Oct 2, 2006	13.26	13.29	13.22	13.24
630	NYSE	JFR	Fri, Sep 29, 2006	13.24	13.26	13.18	13.20
629	NYSE	JFR	Thu, Sep 28, 2006	13.26	13.28	13.20	13.22
628	NYSE	JFR	Wed, Sep 27, 2006	13.29	13.30	13.19	13.25
627	NYSE	JFR	Tue, Sep 26, 2006	13.27	13.28	13.22	13.24
626	NYSE	JFR	Mon, Sep 25, 2006	13.26	13.27	13.22	13.26
625	NYSE	JFR	Fri, Sep 22, 2006	13.21	13.22	13.17	13.22
624	NYSE	JFR	Thu, Sep 21, 2006	13.23	13.27	13.16	13.19
623	NYSE	JFR	Wed, Sep 20, 2006	13.28	13.28	13.16	13.23
622	NYSE	JFR	Tue, Sep 19, 2006	13.24	13.25	13.20	13.22
621	NYSE	JFR	Mon, Sep 18, 2006	13.18	13.24	13.18	13.20
620	NYSE	JFR	Fri, Sep 15, 2006	13.18	13.18	13.14	13.17
619	NYSE	JFR	Thu, Sep 14, 2006	13.19	13.20	13.14	13.18
618	NYSE	JFR	Wed, Sep 13, 2006	13.20	13.20	13.15	13.17
617	NYSE	JFR	Tue, Sep 12, 2006	13.28	13.31	13.24	13.25
616	NYSE	JFR	Mon, Sep 11, 2006	13.22	13.28	13.21	13.27
615	NYSE	JFR	Fri, Sep 8, 2006	13.15	13.22	13.14	13.22
614	NYSE	JFR	Thu, Sep 7, 2006	13.17	13.20	13.14	13.14
613	NYSE	JFR	Wed, Sep 6, 2006	13.22	13.24	13.18	13.18
612	NYSE	JFR	Tue, Sep 5, 2006	13.16	13.24	13.16	13.20
611	NYSE	JFR	Fri, Sep 1, 2006	13.12	13.17	13.11	13.14
610	NYSE	JFR	Thu, Aug 31, 2006	13.13	13.17	13.08	13.08
609	NYSE	JFR	Wed, Aug 30, 2006	13.08	13.11	13.07	13.10
608	NYSE	JFR	Tue, Aug 29, 2006	13.08	13.10	13.05	13.08
607	NYSE	JFR	Mon, Aug 28, 2006	13.00	13.07	13.00	13.07
606	NYSE	JFR	Fri, Aug 25, 2006	13.00	13.03	12.98	13.02
605	NYSE	JFR	Thu, Aug 24, 2006	12.96	13.01	12.95	12.99
604	NYSE	JFR	Wed, Aug 23, 2006	12.99	13.00	12.92	12.96
603	NYSE	JFR	Tue, Aug 22, 2006	12.90	12.99	12.87	12.98
602	NYSE	JFR	Mon, Aug 21, 2006	12.89	12.95	12.88	12.90
601	NYSE	JFR	Fri, Aug 18, 2006	12.95	12.99	12.90	12.92
600	NYSE	JFR	Thu, Aug 17, 2006	13.07	13.08	12.95	12.99
599	NYSE	JFR	Wed, Aug 16, 2006	13.06	13.07	13.02	13.05
598	NYSE	JFR	Tue, Aug 15, 2006	13.08	13.08	13.02	13.02
597	NYSE	JFR	Mon, Aug 14, 2006	13.06	13.08	13.01	13.06
596	NYSE	JFR	Fri, Aug 11, 2006	13.09	13.09	13.03	13.04
595	NYSE	JFR	Thu, Aug 10, 2006	13.06	13.13	13.05	13.11
594	NYSE	JFR	Wed, Aug 9, 2006	13.15	13.15	13.06	13.06
593	NYSE	JFR	Tue, Aug 8, 2006	13.09	13.14	13.08	13.13
592	NYSE	JFR	Mon, Aug 7, 2006	13.16	13.17	13.08	13.08
591	NYSE	JFR	Fri, Aug 4, 2006	13.17	13.20	13.13	13.14
590	NYSE	JFR	Thu, Aug 3, 2006	13.19	13.20	13.16	13.17
589	NYSE	JFR	Wed, Aug 2, 2006	13.18	13.19	13.15	13.19
588	NYSE	JFR	Tue, Aug 1, 2006	13.16	13.18	13.15	13.15
587	NYSE	JFR	Mon, Jul 31, 2006	13.16	13.18	13.13	13.15
586	NYSE	JFR	Fri, Jul 28, 2006	13.12	13.17	13.08	13.16
585	NYSE	JFR	Thu, Jul 27, 2006	13.13	13.17	13.09	13.14
584	NYSE	JFR	Wed, Jul 26, 2006	13.14	13.15	13.08	13.13
583	NYSE	JFR	Tue, Jul 25, 2006	13.11	13.14	13.08	13.11
582	NYSE	JFR	Mon, Jul 24, 2006	13.04	13.12	13.03	13.10
581	NYSE	JFR	Fri, Jul 21, 2006	13.10	13.10	13.03	13.06
580	NYSE	JFR	Thu, Jul 20, 2006	13.22	13.22	13.08	13.10
579	NYSE	JFR	Wed, Jul 19, 2006	13.15	13.21	13.15	13.21
578	NYSE	JFR	Tue, Jul 18, 2006	13.14	13.17	13.10	13.16
577	NYSE	JFR	Mon, Jul 17, 2006	13.13	13.15	13.08	13.15
576	NYSE	JFR	Fri, Jul 14, 2006	13.15	13.15	13.09	13.13
575	NYSE	JFR	Thu, Jul 13, 2006	13.12	13.14	13.10	13.14
574	NYSE	JFR	Wed, Jul 12, 2006	13.09	13.10	13.05	13.10
573	NYSE	JFR	Tue, Jul 11, 2006	13.14	13.15	13.10	13.12
572	NYSE	JFR	Mon, Jul 10, 2006	13.07	13.11	13.06	13.10
571	NYSE	JFR	Fri, Jul 7, 2006	13.12	13.13	13.05	13.06
570	NYSE	JFR	Thu, Jul 6, 2006	13.12	13.13	13.07	13.11
569	NYSE	JFR	Wed, Jul 5, 2006	13.14	13.15	13.09	13.09
568	NYSE	JFR	Mon, Jul 3, 2006	13.11	13.13	13.09	13.12
567	NYSE	JFR	Fri, Jun 30, 2006	13.10	13.13	13.06	13.06
566	NYSE	JFR	Thu, Jun 29, 2006	13.08	13.14	13.08	13.12
565	NYSE	JFR	Wed, Jun 28, 2006	13.09	13.13	13.05	13.10
564	NYSE	JFR	Tue, Jun 27, 2006	13.08	13.13	13.01	13.07
563	NYSE	JFR	Mon, Jun 26, 2006	13.16	13.16	13.09	13.10
562	NYSE	JFR	Fri, Jun 23, 2006	13.12	13.17	13.09	13.14
561	NYSE	JFR	Thu, Jun 22, 2006	13.13	13.14	13.07	13.12
560	NYSE	JFR	Wed, Jun 21, 2006	13.13	13.14	13.08	13.10
559	NYSE	JFR	Tue, Jun 20, 2006	13.15	13.16	13.11	13.11
558	NYSE	JFR	Mon, Jun 19, 2006	13.08	13.12	13.04	13.12
557	NYSE	JFR	Fri, Jun 16, 2006	13.06	13.09	13.01	13.04
556	NYSE	JFR	Thu, Jun 15, 2006	13.04	13.07	13.02	13.05
555	NYSE	JFR	Wed, Jun 14, 2006	13.04	13.05	13.00	13.01
554	NYSE	JFR	Tue, Jun 13, 2006	13.04	13.09	13.02	13.02
553	NYSE	JFR	Mon, Jun 12, 2006	13.14	13.14	13.10	13.11
552	NYSE	JFR	Fri, Jun 9, 2006	13.10	13.12	13.09	13.09
551	NYSE	JFR	Thu, Jun 8, 2006	13.10	13.12	13.06	13.08
550	NYSE	JFR	Wed, Jun 7, 2006	13.10	13.12	13.06	13.07
549	NYSE	JFR	Tue, Jun 6, 2006	13.03	13.10	13.03	13.09
548	NYSE	JFR	Mon, Jun 5, 2006	13.13	13.13	13.01	13.03
547	NYSE	JFR	Fri, Jun 2, 2006	13.01	13.08	13.00	13.07
546	NYSE	JFR	Thu, Jun 1, 2006	12.98	13.01	12.97	12.97
545	NYSE	JFR	Wed, May 31, 2006	12.95	12.97	12.89	12.97
544	NYSE	JFR	Tue, May 30, 2006	12.95	12.96	12.90	12.92
543	NYSE	JFR	Fri, May 26, 2006	12.92	12.97	12.89	12.94
542	NYSE	JFR	Thu, May 25, 2006	12.92	12.92	12.84	12.90
541	NYSE	JFR	Wed, May 24, 2006	12.88	12.92	12.85	12.92
540	NYSE	JFR	Tue, May 23, 2006	12.91	12.92	12.85	12.86
539	NYSE	JFR	Mon, May 22, 2006	12.90	12.94	12.89	12.89
538	NYSE	JFR	Fri, May 19, 2006	12.82	12.92	12.81	12.92
537	NYSE	JFR	Thu, May 18, 2006	12.76	12.85	12.76	12.85
536	NYSE	JFR	Wed, May 17, 2006	12.80	12.85	12.76	12.77
535	NYSE	JFR	Tue, May 16, 2006	12.83	12.86	12.79	12.86
534	NYSE	JFR	Mon, May 15, 2006	12.90	12.92	12.78	12.78
533	NYSE	JFR	Fri, May 12, 2006	12.84	12.91	12.82	12.90
532	NYSE	JFR	Thu, May 11, 2006	12.86	12.91	12.83	12.84
531	NYSE	JFR	Wed, May 10, 2006	12.91	12.96	12.88	12.96
530	NYSE	JFR	Tue, May 9, 2006	12.99	12.99	12.89	12.92
529	NYSE	JFR	Mon, May 8, 2006	13.01	13.04	12.98	13.00
528	NYSE	JFR	Fri, May 5, 2006	13.01	13.06	12.99	13.03
527	NYSE	JFR	Thu, May 4, 2006	13.00	13.07	12.96	13.07
526	NYSE	JFR	Wed, May 3, 2006	12.97	13.03	12.93	13.02
525	NYSE	JFR	Tue, May 2, 2006	13.03	13.04	12.94	12.94
524	NYSE	JFR	Mon, May 1, 2006	13.04	13.05	12.99	13.01
523	NYSE	JFR	Fri, Apr 28, 2006	12.92	13.00	12.90	12.97
522	NYSE	JFR	Thu, Apr 27, 2006	12.85	12.93	12.81	12.87
521	NYSE	JFR	Wed, Apr 26, 2006	12.89	12.89	12.82	12.83
520	NYSE	JFR	Tue, Apr 25, 2006	12.84	12.90	12.84	12.88
519	NYSE	JFR	Mon, Apr 24, 2006	12.84	12.87	12.83	12.85
518	NYSE	JFR	Fri, Apr 21, 2006	12.81	12.91	12.81	12.85
517	NYSE	JFR	Thu, Apr 20, 2006	12.87	12.93	12.81	12.82
516	NYSE	JFR	Wed, Apr 19, 2006	12.85	12.91	12.80	12.90
515	NYSE	JFR	Tue, Apr 18, 2006	12.90	12.95	12.80	12.84
514	NYSE	JFR	Mon, Apr 17, 2006	12.92	12.99	12.90	12.91
513	NYSE	JFR	Thu, Apr 13, 2006	13.02	13.07	12.90	12.95
512	NYSE	JFR	Wed, Apr 12, 2006	12.98	13.07	12.97	13.06
511	NYSE	JFR	Tue, Apr 11, 2006	13.00	13.06	12.97	13.00
510	NYSE	JFR	Mon, Apr 10, 2006	13.15	13.17	13.09	13.12
509	NYSE	JFR	Fri, Apr 7, 2006	13.19	13.19	13.12	13.12
508	NYSE	JFR	Thu, Apr 6, 2006	13.12	13.19	13.09	13.19
507	NYSE	JFR	Wed, Apr 5, 2006	13.14	13.15	13.09	13.15
506	NYSE	JFR	Tue, Apr 4, 2006	13.10	13.13	13.07	13.12
505	NYSE	JFR	Mon, Apr 3, 2006	13.09	13.10	13.02	13.09
504	NYSE	JFR	Fri, Mar 31, 2006	13.15	13.15	13.01	13.05
503	NYSE	JFR	Thu, Mar 30, 2006	13.12	13.15	13.11	13.13
502	NYSE	JFR	Wed, Mar 29, 2006	13.18	13.18	13.11	13.15
501	NYSE	JFR	Tue, Mar 28, 2006	13.17	13.19	13.15	13.18
500	NYSE	JFR	Mon, Mar 27, 2006	13.20	13.21	13.12	13.15
499	NYSE	JFR	Fri, Mar 24, 2006	13.20	13.24	13.14	13.18
498	NYSE	JFR	Thu, Mar 23, 2006	13.17	13.20	13.14	13.16
497	NYSE	JFR	Wed, Mar 22, 2006	13.07	13.18	13.07	13.17
496	NYSE	JFR	Tue, Mar 21, 2006	13.06	13.11	13.05	13.10
495	NYSE	JFR	Mon, Mar 20, 2006	13.07	13.14	13.05	13.11
494	NYSE	JFR	Fri, Mar 17, 2006	13.09	13.14	13.04	13.10
493	NYSE	JFR	Thu, Mar 16, 2006	13.05	13.07	13.00	13.07
492	NYSE	JFR	Wed, Mar 15, 2006	13.01	13.06	12.99	13.02
491	NYSE	JFR	Tue, Mar 14, 2006	13.13	13.14	12.99	13.02
490	NYSE	JFR	Mon, Mar 13, 2006	13.12	13.20	13.07	13.09
489	NYSE	JFR	Fri, Mar 10, 2006	13.12	13.19	13.08	13.19
488	NYSE	JFR	Thu, Mar 9, 2006	13.02	13.11	13.02	13.11
487	NYSE	JFR	Wed, Mar 8, 2006	13.00	13.08	12.91	13.07
486	NYSE	JFR	Tue, Mar 7, 2006	13.00	13.01	12.92	12.96
485	NYSE	JFR	Mon, Mar 6, 2006	13.10	13.17	13.05	13.07
484	NYSE	JFR	Fri, Mar 3, 2006	13.07	13.09	13.04	13.09
483	NYSE	JFR	Thu, Mar 2, 2006	12.98	13.09	12.96	13.08
482	NYSE	JFR	Wed, Mar 1, 2006	12.88	12.98	12.84	12.96
481	NYSE	JFR	Tue, Feb 28, 2006	12.89	12.91	12.83	12.85
480	NYSE	JFR	Mon, Feb 27, 2006	12.91	12.93	12.85	12.89
479	NYSE	JFR	Fri, Feb 24, 2006	13.04	13.05	12.86	12.88
478	NYSE	JFR	Thu, Feb 23, 2006	13.06	13.08	13.00	13.01
477	NYSE	JFR	Wed, Feb 22, 2006	13.04	13.11	13.01	13.06
476	NYSE	JFR	Tue, Feb 21, 2006	13.00	13.07	13.00	13.05
475	NYSE	JFR	Fri, Feb 17, 2006	12.93	13.03	12.93	13.03
474	NYSE	JFR	Thu, Feb 16, 2006	12.90	12.99	12.87	12.96
473	NYSE	JFR	Wed, Feb 15, 2006	12.94	12.98	12.85	12.87
472	NYSE	JFR	Tue, Feb 14, 2006	12.91	12.97	12.91	12.91
471	NYSE	JFR	Mon, Feb 13, 2006	12.92	12.97	12.91	12.92
470	NYSE	JFR	Fri, Feb 10, 2006	12.98	13.04	12.94	13.02
469	NYSE	JFR	Thu, Feb 9, 2006	13.05	13.05	12.92	12.96
468	NYSE	JFR	Wed, Feb 8, 2006	12.98	13.05	12.97	13.03
467	NYSE	JFR	Tue, Feb 7, 2006	13.03	13.05	12.96	13.01
466	NYSE	JFR	Mon, Feb 6, 2006	12.93	13.02	12.93	13.01
465	NYSE	JFR	Fri, Feb 3, 2006	12.92	12.99	12.90	12.95
464	NYSE	JFR	Thu, Feb 2, 2006	12.93	12.96	12.89	12.90
463	NYSE	JFR	Wed, Feb 1, 2006	12.97	12.99	12.91	12.96
462	NYSE	JFR	Tue, Jan 31, 2006	12.92	12.97	12.91	12.93
461	NYSE	JFR	Mon, Jan 30, 2006	12.84	12.95	12.83	12.95
460	NYSE	JFR	Fri, Jan 27, 2006	12.97	12.98	12.80	12.86
459	NYSE	JFR	Thu, Jan 26, 2006	12.94	12.97	12.89	12.95
458	NYSE	JFR	Wed, Jan 25, 2006	12.89	12.96	12.86	12.96
457	NYSE	JFR	Tue, Jan 24, 2006	12.85	12.95	12.84	12.90
456	NYSE	JFR	Mon, Jan 23, 2006	12.80	12.85	12.77	12.82
455	NYSE	JFR	Fri, Jan 20, 2006	12.86	12.87	12.77	12.78
454	NYSE	JFR	Thu, Jan 19, 2006	12.84	12.90	12.83	12.85
453	NYSE	JFR	Wed, Jan 18, 2006	12.85	12.92	12.79	12.83
452	NYSE	JFR	Tue, Jan 17, 2006	12.90	12.95	12.86	12.93
451	NYSE	JFR	Fri, Jan 13, 2006	12.93	12.95	12.85	12.95
450	NYSE	JFR	Thu, Jan 12, 2006	12.92	12.99	12.91	12.93
449	NYSE	JFR	Wed, Jan 11, 2006	12.91	12.97	12.80	12.93
448	NYSE	JFR	Tue, Jan 10, 2006	12.83	13.00	12.80	12.98
447	NYSE	JFR	Mon, Jan 9, 2006	12.80	12.91	12.80	12.87
446	NYSE	JFR	Fri, Jan 6, 2006	12.82	12.84	12.71	12.83
445	NYSE	JFR	Thu, Jan 5, 2006	12.80	12.83	12.74	12.81
444	NYSE	JFR	Wed, Jan 4, 2006	12.65	12.77	12.60	12.76
443	NYSE	JFR	Tue, Jan 3, 2006	12.65	12.65	12.56	12.63
442	NYSE	JFR	Fri, Dec 30, 2005	12.58	12.69	12.47	12.59
441	NYSE	JFR	Thu, Dec 29, 2005	12.47	12.59	12.42	12.50
440	NYSE	JFR	Wed, Dec 28, 2005	12.55	12.57	12.47	12.47
439	NYSE	JFR	Tue, Dec 27, 2005	12.41	12.63	12.38	12.51
438	NYSE	JFR	Fri, Dec 23, 2005	12.32	12.40	12.32	12.36
437	NYSE	JFR	Thu, Dec 22, 2005	12.27	12.33	12.25	12.32
436	NYSE	JFR	Wed, Dec 21, 2005	12.31	12.44	12.23	12.30
435	NYSE	JFR	Tue, Dec 20, 2005	12.26	12.37	12.22	12.34
434	NYSE	JFR	Mon, Dec 19, 2005	12.32	12.41	12.27	12.31
433	NYSE	JFR	Fri, Dec 16, 2005	12.32	12.40	12.27	12.33
432	NYSE	JFR	Thu, Dec 15, 2005	12.36	12.36	12.25	12.32
431	NYSE	JFR	Wed, Dec 14, 2005	12.28	12.42	12.27	12.38
430	NYSE	JFR	Tue, Dec 13, 2005	12.50	12.50	12.28	12.28
429	NYSE	JFR	Mon, Dec 12, 2005	12.62	12.65	12.50	12.55
428	NYSE	JFR	Fri, Dec 9, 2005	12.55	12.65	12.50	12.64
427	NYSE	JFR	Thu, Dec 8, 2005	12.46	12.57	12.42	12.54
426	NYSE	JFR	Wed, Dec 7, 2005	12.45	12.47	12.40	12.42
425	NYSE	JFR	Tue, Dec 6, 2005	12.40	12.46	12.38	12.42
424	NYSE	JFR	Mon, Dec 5, 2005	12.37	12.45	12.35	12.40
423	NYSE	JFR	Fri, Dec 2, 2005	12.37	12.39	12.29	12.34
422	NYSE	JFR	Thu, Dec 1, 2005	12.36	12.42	12.32	12.33
421	NYSE	JFR	Wed, Nov 30, 2005	12.34	12.40	12.30	12.32
420	NYSE	JFR	Tue, Nov 29, 2005	12.32	12.38	12.28	12.37
419	NYSE	JFR	Mon, Nov 28, 2005	12.28	12.37	12.24	12.32
418	NYSE	JFR	Fri, Nov 25, 2005	12.33	12.35	12.26	12.28
417	NYSE	JFR	Wed, Nov 23, 2005	12.24	12.34	12.24	12.29
416	NYSE	JFR	Tue, Nov 22, 2005	12.36	12.37	12.21	12.24
415	NYSE	JFR	Mon, Nov 21, 2005	12.48	12.48	12.29	12.37
414	NYSE	JFR	Fri, Nov 18, 2005	12.30	12.37	12.23	12.33
413	NYSE	JFR	Thu, Nov 17, 2005	12.24	12.33	12.17	12.26
412	NYSE	JFR	Wed, Nov 16, 2005	12.39	12.39	12.25	12.28
411	NYSE	JFR	Tue, Nov 15, 2005	12.30	12.42	12.29	12.35
410	NYSE	JFR	Mon, Nov 14, 2005	12.41	12.45	12.32	12.32
409	NYSE	JFR	Fri, Nov 11, 2005	12.46	12.56	12.36	12.47
408	NYSE	JFR	Thu, Nov 10, 2005	12.51	12.55	12.46	12.53
407	NYSE	JFR	Wed, Nov 9, 2005	12.63	12.68	12.52	12.59
406	NYSE	JFR	Tue, Nov 8, 2005	12.68	12.70	12.61	12.67
405	NYSE	JFR	Mon, Nov 7, 2005	12.62	12.70	12.60	12.66
404	NYSE	JFR	Fri, Nov 4, 2005	12.65	12.68	12.60	12.63
403	NYSE	JFR	Thu, Nov 3, 2005	12.60	12.68	12.59	12.62
402	NYSE	JFR	Wed, Nov 2, 2005	12.64	12.74	12.57	12.58
401	NYSE	JFR	Tue, Nov 1, 2005	12.70	12.80	12.62	12.69
400	NYSE	JFR	Mon, Oct 31, 2005	12.69	12.75	12.58	12.70
399	NYSE	JFR	Fri, Oct 28, 2005	12.67	12.72	12.61	12.71
398	NYSE	JFR	Thu, Oct 27, 2005	12.59	12.69	12.53	12.69
397	NYSE	JFR	Wed, Oct 26, 2005	12.59	12.62	12.50	12.59
396	NYSE	JFR	Tue, Oct 25, 2005	12.55	12.64	12.53	12.59
395	NYSE	JFR	Mon, Oct 24, 2005	12.53	12.55	12.48	12.54
394	NYSE	JFR	Fri, Oct 21, 2005	12.33	12.53	12.33	12.46
393	NYSE	JFR	Thu, Oct 20, 2005	12.49	12.50	12.29	12.37
392	NYSE	JFR	Wed, Oct 19, 2005	12.55	12.64	12.41	12.48
391	NYSE	JFR	Tue, Oct 18, 2005	12.65	12.68	12.55	12.62
390	NYSE	JFR	Mon, Oct 17, 2005	12.70	12.72	12.56	12.63
389	NYSE	JFR	Fri, Oct 14, 2005	12.77	12.80	12.62	12.73
388	NYSE	JFR	Thu, Oct 13, 2005	12.84	12.89	12.77	12.78
387	NYSE	JFR	Wed, Oct 12, 2005	13.05	13.05	12.80	12.87
386	NYSE	JFR	Tue, Oct 11, 2005	13.09	13.14	13.01	13.07
385	NYSE	JFR	Mon, Oct 10, 2005	13.10	13.14	13.04	13.12
384	NYSE	JFR	Fri, Oct 7, 2005	13.01	13.10	13.00	13.10
383	NYSE	JFR	Thu, Oct 6, 2005	13.13	13.16	13.01	13.05
382	NYSE	JFR	Wed, Oct 5, 2005	13.17	13.21	13.12	13.19
381	NYSE	JFR	Tue, Oct 4, 2005	13.09	13.19	13.06	13.19
380	NYSE	JFR	Mon, Oct 3, 2005	13.09	13.14	13.04	13.09
379	NYSE	JFR	Fri, Sep 30, 2005	12.90	13.07	12.87	13.07
378	NYSE	JFR	Thu, Sep 29, 2005	13.03	13.03	12.90	12.92
377	NYSE	JFR	Wed, Sep 28, 2005	12.95	13.04	12.94	12.96
376	NYSE	JFR	Tue, Sep 27, 2005	13.07	13.08	12.75	12.94
375	NYSE	JFR	Mon, Sep 26, 2005	13.13	13.16	13.01	13.09
374	NYSE	JFR	Fri, Sep 23, 2005	13.29	13.29	13.03	13.07
373	NYSE	JFR	Thu, Sep 22, 2005	13.36	13.37	13.23	13.25
372	NYSE	JFR	Wed, Sep 21, 2005	13.42	13.43	13.29	13.33
371	NYSE	JFR	Tue, Sep 20, 2005	13.33	13.40	13.29	13.39
370	NYSE	JFR	Mon, Sep 19, 2005	13.39	13.40	13.32	13.33
369	NYSE	JFR	Fri, Sep 16, 2005	13.36	13.40	13.35	13.36
368	NYSE	JFR	Thu, Sep 15, 2005	13.40	13.40	13.30	13.36
367	NYSE	JFR	Wed, Sep 14, 2005	13.39	13.45	13.32	13.36
366	NYSE	JFR	Tue, Sep 13, 2005	13.37	13.45	13.34	13.40
365	NYSE	JFR	Mon, Sep 12, 2005	13.43	13.48	13.39	13.43
364	NYSE	JFR	Fri, Sep 9, 2005	13.43	13.51	13.37	13.45
363	NYSE	JFR	Thu, Sep 8, 2005	13.33	13.55	13.33	13.46
362	NYSE	JFR	Wed, Sep 7, 2005	13.33	13.35	13.27	13.32
361	NYSE	JFR	Tue, Sep 6, 2005	13.43	13.50	13.32	13.32
360	NYSE	JFR	Fri, Sep 2, 2005	13.42	13.50	13.40	13.43
359	NYSE	JFR	Thu, Sep 1, 2005	13.32	13.42	13.29	13.41
358	NYSE	JFR	Wed, Aug 31, 2005	13.30	13.36	13.27	13.36
357	NYSE	JFR	Tue, Aug 30, 2005	13.30	13.39	13.29	13.30
356	NYSE	JFR	Mon, Aug 29, 2005	13.37	13.38	13.30	13.30
355	NYSE	JFR	Fri, Aug 26, 2005	13.42	13.45	13.33	13.33
354	NYSE	JFR	Thu, Aug 25, 2005	13.43	13.46	13.37	13.37
353	NYSE	JFR	Wed, Aug 24, 2005	13.41	13.44	13.34	13.41
352	NYSE	JFR	Tue, Aug 23, 2005	13.41	13.47	13.37	13.38
351	NYSE	JFR	Mon, Aug 22, 2005	13.43	13.47	13.39	13.39
350	NYSE	JFR	Fri, Aug 19, 2005	13.41	13.44	13.33	13.40
349	NYSE	JFR	Thu, Aug 18, 2005	13.40	13.43	13.35	13.37
348	NYSE	JFR	Wed, Aug 17, 2005	13.42	13.49	13.34	13.40
347	NYSE	JFR	Tue, Aug 16, 2005	13.43	13.44	13.35	13.40
346	NYSE	JFR	Mon, Aug 15, 2005	13.39	13.45	13.38	13.39
345	NYSE	JFR	Fri, Aug 12, 2005	13.44	13.48	13.39	13.40
344	NYSE	JFR	Thu, Aug 11, 2005	13.54	13.57	13.41	13.44
343	NYSE	JFR	Wed, Aug 10, 2005	13.55	13.58	13.51	13.54
342	NYSE	JFR	Tue, Aug 9, 2005	13.60	13.62	13.54	13.54
341	NYSE	JFR	Mon, Aug 8, 2005	13.68	13.70	13.55	13.58
340	NYSE	JFR	Fri, Aug 5, 2005	13.66	13.67	13.54	13.61
339	NYSE	JFR	Thu, Aug 4, 2005	13.69	13.71	13.62	13.69
338	NYSE	JFR	Wed, Aug 3, 2005	13.73	13.76	13.63	13.67
337	NYSE	JFR	Tue, Aug 2, 2005	13.66	13.73	13.63	13.70
336	NYSE	JFR	Mon, Aug 1, 2005	13.78	13.78	13.66	13.69
335	NYSE	JFR	Fri, Jul 29, 2005	13.69	13.74	13.64	13.69
334	NYSE	JFR	Thu, Jul 28, 2005	13.61	13.71	13.61	13.65
333	NYSE	JFR	Wed, Jul 27, 2005	13.62	13.67	13.61	13.64
332	NYSE	JFR	Tue, Jul 26, 2005	13.67	13.71	13.58	13.61
331	NYSE	JFR	Mon, Jul 25, 2005	13.69	13.71	13.61	13.65
330	NYSE	JFR	Fri, Jul 22, 2005	13.64	13.70	13.59	13.64
329	NYSE	JFR	Thu, Jul 21, 2005	13.68	13.70	13.57	13.65
328	NYSE	JFR	Wed, Jul 20, 2005	13.55	13.65	13.54	13.62
327	NYSE	JFR	Tue, Jul 19, 2005	13.49	13.59	13.46	13.58
326	NYSE	JFR	Mon, Jul 18, 2005	13.45	13.54	13.42	13.45
325	NYSE	JFR	Fri, Jul 15, 2005	13.45	13.51	13.40	13.48
324	NYSE	JFR	Thu, Jul 14, 2005	13.45	13.48	13.38	13.45
323	NYSE	JFR	Wed, Jul 13, 2005	13.44	13.59	13.38	13.38
322	NYSE	JFR	Tue, Jul 12, 2005	13.51	13.54	13.41	13.51
321	NYSE	JFR	Mon, Jul 11, 2005	13.58	13.67	13.47	13.50
320	NYSE	JFR	Fri, Jul 8, 2005	13.55	13.60	13.45	13.60
319	NYSE	JFR	Thu, Jul 7, 2005	13.53	13.63	13.51	13.51
318	NYSE	JFR	Wed, Jul 6, 2005	13.57	13.60	13.49	13.52
317	NYSE	JFR	Tue, Jul 5, 2005	13.72	13.72	13.46	13.55
316	NYSE	JFR	Fri, Jul 1, 2005	13.53	13.63	13.49	13.57
315	NYSE	JFR	Thu, Jun 30, 2005	13.37	13.51	13.36	13.48
314	NYSE	JFR	Wed, Jun 29, 2005	13.44	13.45	13.35	13.35
313	NYSE	JFR	Tue, Jun 28, 2005	13.34	13.43	13.31	13.40
312	NYSE	JFR	Mon, Jun 27, 2005	13.33	13.35	13.28	13.33
311	NYSE	JFR	Fri, Jun 24, 2005	13.38	13.39	13.23	13.33
310	NYSE	JFR	Thu, Jun 23, 2005	13.27	13.39	13.27	13.33
309	NYSE	JFR	Wed, Jun 22, 2005	13.31	13.40	13.28	13.32
308	NYSE	JFR	Tue, Jun 21, 2005	13.45	13.45	13.35	13.35
307	NYSE	JFR	Mon, Jun 20, 2005	13.48	13.52	13.39	13.40
306	NYSE	JFR	Fri, Jun 17, 2005	13.53	13.53	13.43	13.44
305	NYSE	JFR	Thu, Jun 16, 2005	13.45	13.53	13.38	13.48
304	NYSE	JFR	Wed, Jun 15, 2005	13.52	13.58	13.37	13.45
303	NYSE	JFR	Tue, Jun 14, 2005	13.72	13.78	13.52	13.55
302	NYSE	JFR	Mon, Jun 13, 2005	13.70	13.84	13.65	13.71
301	NYSE	JFR	Fri, Jun 10, 2005	13.68	13.83	13.67	13.73
300	NYSE	JFR	Thu, Jun 9, 2005	13.77	13.79	13.65	13.72
299	NYSE	JFR	Wed, Jun 8, 2005	13.89	13.89	13.76	13.78
298	NYSE	JFR	Tue, Jun 7, 2005	14.00	14.01	13.83	13.87
297	NYSE	JFR	Mon, Jun 6, 2005	13.86	14.00	13.77	13.91
296	NYSE	JFR	Fri, Jun 3, 2005	13.88	13.94	13.76	13.90
295	NYSE	JFR	Thu, Jun 2, 2005	13.90	13.98	13.82	13.88
294	NYSE	JFR	Wed, Jun 1, 2005	14.08	14.18	13.96	14.00
293	NYSE	JFR	Tue, May 31, 2005	13.77	13.99	13.73	13.98
292	NYSE	JFR	Fri, May 27, 2005	13.62	13.81	13.59	13.67
291	NYSE	JFR	Thu, May 26, 2005	13.50	13.59	13.41	13.58
290	NYSE	JFR	Wed, May 25, 2005	13.52	13.54	13.41	13.47
289	NYSE	JFR	Tue, May 24, 2005	13.71	13.81	13.46	13.54
288	NYSE	JFR	Mon, May 23, 2005	13.90	13.91	13.70	13.78
287	NYSE	JFR	Fri, May 20, 2005	13.75	13.97	13.70	13.72
286	NYSE	JFR	Thu, May 19, 2005	13.77	13.86	13.62	13.65
285	NYSE	JFR	Wed, May 18, 2005	13.98	13.99	13.75	13.85
284	NYSE	JFR	Tue, May 17, 2005	14.00	14.23	13.93	13.98
283	NYSE	JFR	Mon, May 16, 2005	14.01	14.19	13.87	14.00
282	NYSE	JFR	Fri, May 13, 2005	14.29	14.46	13.95	13.95
281	NYSE	JFR	Thu, May 12, 2005	14.37	14.46	14.28	14.39
280	NYSE	JFR	Wed, May 11, 2005	14.29	14.50	14.27	14.31
279	NYSE	JFR	Tue, May 10, 2005	14.32	14.60	14.28	14.44
278	NYSE	JFR	Mon, May 9, 2005	14.34	14.46	14.23	14.28
277	NYSE	JFR	Fri, May 6, 2005	14.53	14.58	14.26	14.26
276	NYSE	JFR	Thu, May 5, 2005	14.50	14.53	14.40	14.49
275	NYSE	JFR	Wed, May 4, 2005	14.34	14.54	14.23	14.48
274	NYSE	JFR	Tue, May 3, 2005	14.40	14.46	14.20	14.32
273	NYSE	JFR	Mon, May 2, 2005	14.40	14.52	14.38	14.47
272	NYSE	JFR	Fri, Apr 29, 2005	14.48	14.60	14.46	14.46
271	NYSE	JFR	Thu, Apr 28, 2005	14.40	14.60	14.36	14.50
270	NYSE	JFR	Wed, Apr 27, 2005	14.16	14.37	14.15	14.34
269	NYSE	JFR	Tue, Apr 26, 2005	14.29	14.29	14.12	14.13
268	NYSE	JFR	Mon, Apr 25, 2005	14.40	14.42	14.19	14.19
267	NYSE	JFR	Fri, Apr 22, 2005	14.32	14.43	14.22	14.30
266	NYSE	JFR	Thu, Apr 21, 2005	14.20	14.36	14.14	14.29
265	NYSE	JFR	Wed, Apr 20, 2005	14.18	14.39	14.13	14.16
264	NYSE	JFR	Tue, Apr 19, 2005	14.17	14.38	14.12	14.20
263	NYSE	JFR	Mon, Apr 18, 2005	14.12	14.18	14.03	14.14
262	NYSE	JFR	Fri, Apr 15, 2005	14.22	14.30	14.02	14.10
261	NYSE	JFR	Thu, Apr 14, 2005	14.60	14.64	14.33	14.35
260	NYSE	JFR	Wed, Apr 13, 2005	14.69	14.77	14.59	14.59
259	NYSE	JFR	Tue, Apr 12, 2005	14.80	14.80	14.60	14.77
258	NYSE	JFR	Mon, Apr 11, 2005	14.81	14.84	14.70	14.79
257	NYSE	JFR	Fri, Apr 8, 2005	14.80	14.87	14.75	14.79
256	NYSE	JFR	Thu, Apr 7, 2005	14.80	14.86	14.76	14.80
255	NYSE	JFR	Wed, Apr 6, 2005	14.81	14.84	14.74	14.80
254	NYSE	JFR	Tue, Apr 5, 2005	14.71	14.84	14.70	14.71
253	NYSE	JFR	Mon, Apr 4, 2005	14.78	14.87	14.71	14.78
252	NYSE	JFR	Fri, Apr 1, 2005	14.85	14.85	14.70	14.78
251	NYSE	JFR	Thu, Mar 31, 2005	14.72	14.82	14.62	14.71
250	NYSE	JFR	Wed, Mar 30, 2005	14.53	14.68	14.50	14.67
249	NYSE	JFR	Tue, Mar 29, 2005	14.55	14.62	14.46	14.48
248	NYSE	JFR	Mon, Mar 28, 2005	14.54	14.62	14.32	14.45
247	NYSE	JFR	Thu, Mar 24, 2005	14.60	14.75	14.52	14.52
246	NYSE	JFR	Wed, Mar 23, 2005	14.71	14.72	14.57	14.65
245	NYSE	JFR	Tue, Mar 22, 2005	14.68	14.83	14.52	14.63
244	NYSE	JFR	Mon, Mar 21, 2005	14.68	14.81	14.60	14.68
243	NYSE	JFR	Fri, Mar 18, 2005	14.65	14.70	14.60	14.69
242	NYSE	JFR	Thu, Mar 17, 2005	14.66	14.75	14.58	14.64
241	NYSE	JFR	Wed, Mar 16, 2005	14.78	14.78	14.66	14.66
240	NYSE	JFR	Tue, Mar 15, 2005	14.89	14.90	14.72	14.72
239	NYSE	JFR	Mon, Mar 14, 2005	14.76	14.93	14.71	14.88
238	NYSE	JFR	Fri, Mar 11, 2005	14.78	14.84	14.70	14.76
237	NYSE	JFR	Thu, Mar 10, 2005	14.88	14.90	14.83	14.85
236	NYSE	JFR	Wed, Mar 9, 2005	14.83	14.90	14.76	14.88
235	NYSE	JFR	Tue, Mar 8, 2005	14.78	14.90	14.74	14.83
234	NYSE	JFR	Mon, Mar 7, 2005	14.70	14.76	14.67	14.76
233	NYSE	JFR	Fri, Mar 4, 2005	14.69	14.73	14.69	14.70
232	NYSE	JFR	Thu, Mar 3, 2005	14.63	14.68	14.60	14.65
231	NYSE	JFR	Wed, Mar 2, 2005	14.61	14.64	14.52	14.58
230	NYSE	JFR	Tue, Mar 1, 2005	14.59	14.59	14.49	14.56
229	NYSE	JFR	Mon, Feb 28, 2005	14.37	14.56	14.35	14.49
228	NYSE	JFR	Fri, Feb 25, 2005	14.40	14.43	14.30	14.30
227	NYSE	JFR	Thu, Feb 24, 2005	14.36	14.36	14.27	14.35
226	NYSE	JFR	Wed, Feb 23, 2005	14.27	14.30	14.15	14.26
225	NYSE	JFR	Tue, Feb 22, 2005	14.38	14.38	14.19	14.20
224	NYSE	JFR	Fri, Feb 18, 2005	14.28	14.32	14.14	14.30
223	NYSE	JFR	Thu, Feb 17, 2005	14.34	14.34	14.19	14.21
222	NYSE	JFR	Wed, Feb 16, 2005	14.37	14.39	14.30	14.31
221	NYSE	JFR	Tue, Feb 15, 2005	14.27	14.39	14.27	14.34
220	NYSE	JFR	Mon, Feb 14, 2005	14.52	14.52	14.28	14.32
219	NYSE	JFR	Fri, Feb 11, 2005	14.59	14.59	14.44	14.50
218	NYSE	JFR	Thu, Feb 10, 2005	14.67	14.67	14.60	14.61
217	NYSE	JFR	Wed, Feb 9, 2005	14.66	14.70	14.60	14.63
216	NYSE	JFR	Tue, Feb 8, 2005	14.63	14.73	14.60	14.64
215	NYSE	JFR	Mon, Feb 7, 2005	14.54	14.60	14.51	14.60
214	NYSE	JFR	Fri, Feb 4, 2005	14.52	14.55	14.47	14.54
213	NYSE	JFR	Thu, Feb 3, 2005	14.50	14.53	14.45	14.46
212	NYSE	JFR	Wed, Feb 2, 2005	14.45	14.50	14.44	14.48
211	NYSE	JFR	Tue, Feb 1, 2005	14.45	14.45	14.40	14.44
210	NYSE	JFR	Mon, Jan 31, 2005	14.38	14.44	14.34	14.41
209	NYSE	JFR	Fri, Jan 28, 2005	14.44	14.45	14.33	14.42
208	NYSE	JFR	Thu, Jan 27, 2005	14.22	14.40	14.20	14.39
207	NYSE	JFR	Wed, Jan 26, 2005	14.21	14.21	14.14	14.17
206	NYSE	JFR	Tue, Jan 25, 2005	14.22	14.22	14.15	14.16
205	NYSE	JFR	Mon, Jan 24, 2005	14.06	14.20	14.05	14.20
204	NYSE	JFR	Fri, Jan 21, 2005	14.21	14.22	14.12	14.16
203	NYSE	JFR	Thu, Jan 20, 2005	14.22	14.24	14.15	14.18
202	NYSE	JFR	Wed, Jan 19, 2005	14.18	14.21	14.12	14.20
201	NYSE	JFR	Tue, Jan 18, 2005	14.19	14.22	14.13	14.14
200	NYSE	JFR	Fri, Jan 14, 2005	14.23	14.25	14.13	14.19
199	NYSE	JFR	Thu, Jan 13, 2005	14.24	14.28	14.20	14.25
198	NYSE	JFR	Wed, Jan 12, 2005	14.19	14.25	14.13	14.22
197	NYSE	JFR	Tue, Jan 11, 2005	14.19	14.29	14.16	14.20
196	NYSE	JFR	Mon, Jan 10, 2005	14.16	14.19	14.14	14.19
195	NYSE	JFR	Fri, Jan 7, 2005	14.14	14.16	14.07	14.15
194	NYSE	JFR	Thu, Jan 6, 2005	14.11	14.20	14.03	14.05
193	NYSE	JFR	Wed, Jan 5, 2005	13.99	14.11	13.92	14.11
192	NYSE	JFR	Tue, Jan 4, 2005	13.96	14.12	13.96	13.99
191	NYSE	JFR	Mon, Jan 3, 2005	13.94	14.06	13.91	14.04
190	NYSE	JFR	Fri, Dec 31, 2004	13.94	14.00	13.86	14.00
189	NYSE	JFR	Thu, Dec 30, 2004	13.99	13.99	13.81	13.90
188	NYSE	JFR	Wed, Dec 29, 2004	13.74	13.92	13.68	13.92
187	NYSE	JFR	Tue, Dec 28, 2004	13.72	13.84	13.67	13.73
186	NYSE	JFR	Mon, Dec 27, 2004	13.77	13.83	13.67	13.75
185	NYSE	JFR	Thu, Dec 23, 2004	13.78	13.79	13.66	13.72
184	NYSE	JFR	Wed, Dec 22, 2004	13.71	13.80	13.67	13.71
183	NYSE	JFR	Tue, Dec 21, 2004	13.82	13.85	13.67	13.74
182	NYSE	JFR	Mon, Dec 20, 2004	13.86	13.86	13.73	13.79
181	NYSE	JFR	Fri, Dec 17, 2004	13.88	13.89	13.76	13.83
180	NYSE	JFR	Thu, Dec 16, 2004	13.88	13.88	13.74	13.87
179	NYSE	JFR	Wed, Dec 15, 2004	13.94	13.95	13.77	13.86
178	NYSE	JFR	Tue, Dec 14, 2004	13.87	13.96	13.79	13.90
177	NYSE	JFR	Mon, Dec 13, 2004	13.90	13.96	13.78	13.87
176	NYSE	JFR	Fri, Dec 10, 2004	13.85	13.95	13.79	13.89
175	NYSE	JFR	Thu, Dec 9, 2004	13.98	14.06	13.77	13.89
174	NYSE	JFR	Wed, Dec 8, 2004	14.09	14.15	13.95	13.95
173	NYSE	JFR	Tue, Dec 7, 2004	14.02	14.11	14.00	14.08
172	NYSE	JFR	Mon, Dec 6, 2004	14.30	14.30	13.96	14.05
171	NYSE	JFR	Fri, Dec 3, 2004	14.41	14.41	14.20	14.24
170	NYSE	JFR	Thu, Dec 2, 2004	14.54	14.54	14.36	14.40
169	NYSE	JFR	Wed, Dec 1, 2004	14.61	14.61	14.48	14.52
168	NYSE	JFR	Tue, Nov 30, 2004	14.62	14.62	14.47	14.59
167	NYSE	JFR	Mon, Nov 29, 2004	14.52	14.59	14.44	14.56
166	NYSE	JFR	Fri, Nov 26, 2004	14.53	14.55	14.44	14.48
165	NYSE	JFR	Wed, Nov 24, 2004	14.49	14.52	14.47	14.49
164	NYSE	JFR	Tue, Nov 23, 2004	14.56	14.56	14.42	14.48
163	NYSE	JFR	Mon, Nov 22, 2004	14.47	14.54	14.42	14.49
162	NYSE	JFR	Fri, Nov 19, 2004	14.63	14.63	14.40	14.40
161	NYSE	JFR	Thu, Nov 18, 2004	14.68	14.68	14.49	14.55
160	NYSE	JFR	Wed, Nov 17, 2004	14.70	14.71	14.53	14.65
159	NYSE	JFR	Tue, Nov 16, 2004	14.65	14.69	14.57	14.66
158	NYSE	JFR	Mon, Nov 15, 2004	14.68	14.68	14.52	14.58
157	NYSE	JFR	Fri, Nov 12, 2004	14.63	14.69	14.56	14.63
156	NYSE	JFR	Thu, Nov 11, 2004	14.67	14.68	14.55	14.59
155	NYSE	JFR	Wed, Nov 10, 2004	14.47	14.68	14.41	14.58
154	NYSE	JFR	Tue, Nov 9, 2004	14.57	14.59	14.45	14.46
153	NYSE	JFR	Mon, Nov 8, 2004	14.41	14.50	14.33	14.50
152	NYSE	JFR	Fri, Nov 5, 2004	14.35	14.41	14.25	14.34
151	NYSE	JFR	Thu, Nov 4, 2004	14.49	14.49	14.23	14.25
150	NYSE	JFR	Wed, Nov 3, 2004	14.50	14.52	14.45	14.49
149	NYSE	JFR	Tue, Nov 2, 2004	14.48	14.52	14.45	14.49
148	NYSE	JFR	Mon, Nov 1, 2004	14.58	14.58	14.47	14.47
147	NYSE	JFR	Fri, Oct 29, 2004	14.51	14.55	14.44	14.50
146	NYSE	JFR	Thu, Oct 28, 2004	14.59	14.59	14.46	14.50
145	NYSE	JFR	Wed, Oct 27, 2004	14.46	14.58	14.42	14.52
144	NYSE	JFR	Tue, Oct 26, 2004	14.52	14.52	14.38	14.42
143	NYSE	JFR	Mon, Oct 25, 2004	14.60	14.60	14.50	14.52
142	NYSE	JFR	Fri, Oct 22, 2004	14.64	14.64	14.55	14.55
141	NYSE	JFR	Thu, Oct 21, 2004	14.63	14.64	14.57	14.61
140	NYSE	JFR	Wed, Oct 20, 2004	14.67	14.67	14.57	14.60
139	NYSE	JFR	Tue, Oct 19, 2004	14.68	14.69	14.61	14.65
138	NYSE	JFR	Mon, Oct 18, 2004	14.64	14.72	14.63	14.64
137	NYSE	JFR	Fri, Oct 15, 2004	14.73	14.74	14.64	14.64
136	NYSE	JFR	Thu, Oct 14, 2004	14.69	14.74	14.63	14.69
135	NYSE	JFR	Wed, Oct 13, 2004	14.69	14.69	14.55	14.63
134	NYSE	JFR	Tue, Oct 12, 2004	14.74	14.74	14.65	14.66
133	NYSE	JFR	Mon, Oct 11, 2004	14.70	14.74	14.69	14.71
132	NYSE	JFR	Fri, Oct 8, 2004	14.68	14.74	14.64	14.74
131	NYSE	JFR	Thu, Oct 7, 2004	14.65	14.71	14.61	14.64
130	NYSE	JFR	Wed, Oct 6, 2004	14.68	14.73	14.64	14.66
129	NYSE	JFR	Tue, Oct 5, 2004	14.70	14.70	14.62	14.62
128	NYSE	JFR	Mon, Oct 4, 2004	14.70	14.71	14.58	14.66
127	NYSE	JFR	Fri, Oct 1, 2004	14.75	14.75	14.67	14.70
126	NYSE	JFR	Thu, Sep 30, 2004	14.75	14.75	14.63	14.73
125	NYSE	JFR	Wed, Sep 29, 2004	14.74	14.75	14.68	14.75
124	NYSE	JFR	Tue, Sep 28, 2004	14.75	14.75	14.64	14.66
123	NYSE	JFR	Mon, Sep 27, 2004	14.72	14.73	14.61	14.70
122	NYSE	JFR	Fri, Sep 24, 2004	14.77	14.77	14.61	14.65
121	NYSE	JFR	Thu, Sep 23, 2004	14.73	14.74	14.63	14.68
120	NYSE	JFR	Wed, Sep 22, 2004	14.78	14.78	14.65	14.65
119	NYSE	JFR	Tue, Sep 21, 2004	14.79	14.79	14.67	14.70
118	NYSE	JFR	Mon, Sep 20, 2004	14.79	14.79	14.64	14.70
117	NYSE	JFR	Fri, Sep 17, 2004	14.79	14.79	14.70	14.75
116	NYSE	JFR	Thu, Sep 16, 2004	14.77	14.81	14.71	14.75
115	NYSE	JFR	Wed, Sep 15, 2004	14.83	14.83	14.66	14.73
114	NYSE	JFR	Tue, Sep 14, 2004	14.81	14.82	14.68	14.75
113	NYSE	JFR	Mon, Sep 13, 2004	14.85	14.86	14.71	14.71
112	NYSE	JFR	Fri, Sep 10, 2004	14.92	14.92	14.83	14.88
111	NYSE	JFR	Thu, Sep 9, 2004	14.88	14.89	14.79	14.89
110	NYSE	JFR	Wed, Sep 8, 2004	14.85	14.85	14.70	14.79
109	NYSE	JFR	Tue, Sep 7, 2004	14.80	14.81	14.70	14.80
108	NYSE	JFR	Fri, Sep 3, 2004	14.75	14.81	14.64	14.74
107	NYSE	JFR	Thu, Sep 2, 2004	14.73	14.73	14.61	14.68
106	NYSE	JFR	Wed, Sep 1, 2004	14.78	14.78	14.61	14.68
105	NYSE	JFR	Tue, Aug 31, 2004	14.80	14.80	14.65	14.68
104	NYSE	JFR	Mon, Aug 30, 2004	14.80	14.81	14.69	14.75
103	NYSE	JFR	Fri, Aug 27, 2004	14.80	14.82	14.71	14.81
102	NYSE	JFR	Thu, Aug 26, 2004	14.80	14.83	14.68	14.78
101	NYSE	JFR	Wed, Aug 25, 2004	14.79	14.85	14.67	14.79
100	NYSE	JFR	Tue, Aug 24, 2004	14.90	14.90	14.69	14.85
99	NYSE	JFR	Mon, Aug 23, 2004	14.82	14.93	14.59	14.93
98	NYSE	JFR	Fri, Aug 20, 2004	14.77	14.80	14.62	14.80
97	NYSE	JFR	Thu, Aug 19, 2004	14.78	14.83	14.68	14.69
96	NYSE	JFR	Wed, Aug 18, 2004	14.87	14.87	14.68	14.68
95	NYSE	JFR	Tue, Aug 17, 2004	14.82	14.88	14.71	14.83
94	NYSE	JFR	Mon, Aug 16, 2004	14.89	14.90	14.73	14.82
93	NYSE	JFR	Fri, Aug 13, 2004	14.87	14.88	14.80	14.83
92	NYSE	JFR	Thu, Aug 12, 2004	14.75	14.87	14.65	14.80
91	NYSE	JFR	Wed, Aug 11, 2004	14.77	14.88	14.65	14.75
90	NYSE	JFR	Tue, Aug 10, 2004	14.82	14.84	14.58	14.79
89	NYSE	JFR	Mon, Aug 9, 2004	14.89	14.91	14.73	14.77
88	NYSE	JFR	Fri, Aug 6, 2004	14.93	14.93	14.81	14.85
87	NYSE	JFR	Thu, Aug 5, 2004	14.88	14.94	14.84	14.90
86	NYSE	JFR	Wed, Aug 4, 2004	14.89	14.92	14.80	14.86
85	NYSE	JFR	Tue, Aug 3, 2004	14.84	14.91	14.78	14.88
84	NYSE	JFR	Mon, Aug 2, 2004	14.87	14.89	14.76	14.79
83	NYSE	JFR	Fri, Jul 30, 2004	14.88	14.95	14.76	14.85
82	NYSE	JFR	Thu, Jul 29, 2004	14.84	14.94	14.81	14.87
81	NYSE	JFR	Wed, Jul 28, 2004	14.84	14.86	14.70	14.81
80	NYSE	JFR	Tue, Jul 27, 2004	14.56	14.85	14.56	14.84
79	NYSE	JFR	Mon, Jul 26, 2004	14.71	14.74	14.41	14.57
78	NYSE	JFR	Fri, Jul 23, 2004	14.78	14.80	14.53	14.61
77	NYSE	JFR	Thu, Jul 22, 2004	14.83	14.85	14.72	14.77
76	NYSE	JFR	Wed, Jul 21, 2004	14.85	14.86	14.70	14.82
75	NYSE	JFR	Tue, Jul 20, 2004	14.80	14.88	14.75	14.82
74	NYSE	JFR	Mon, Jul 19, 2004	14.87	14.89	14.78	14.80
73	NYSE	JFR	Fri, Jul 16, 2004	14.89	14.97	14.75	14.91
72	NYSE	JFR	Thu, Jul 15, 2004	14.86	14.88	14.79	14.87
71	NYSE	JFR	Wed, Jul 14, 2004	14.87	14.89	14.80	14.81
70	NYSE	JFR	Tue, Jul 13, 2004	14.85	14.89	14.78	14.87
69	NYSE	JFR	Mon, Jul 12, 2004	14.97	14.97	14.76	14.87
68	NYSE	JFR	Fri, Jul 9, 2004	14.96	14.98	14.79	14.91
67	NYSE	JFR	Thu, Jul 8, 2004	14.99	14.99	14.83	14.93
66	NYSE	JFR	Wed, Jul 7, 2004	14.82	14.97	14.80	14.95
65	NYSE	JFR	Tue, Jul 6, 2004	14.95	14.99	14.72	14.90
64	NYSE	JFR	Fri, Jul 2, 2004	14.80	14.99	14.80	14.99
63	NYSE	JFR	Thu, Jul 1, 2004	14.95	14.98	14.77	14.83
62	NYSE	JFR	Wed, Jun 30, 2004	14.84	14.94	14.74	14.93
61	NYSE	JFR	Tue, Jun 29, 2004	14.80	14.91	14.55	14.74
60	NYSE	JFR	Mon, Jun 28, 2004	14.73	14.74	14.60	14.74
59	NYSE	JFR	Fri, Jun 25, 2004	14.90	14.94	14.66	14.67
58	NYSE	JFR	Thu, Jun 24, 2004	14.84	14.90	14.78	14.90
57	NYSE	JFR	Wed, Jun 23, 2004	14.85	14.85	14.68	14.80
56	NYSE	JFR	Tue, Jun 22, 2004	14.85	14.91	14.71	14.76
55	NYSE	JFR	Mon, Jun 21, 2004	14.91	14.98	14.82	14.94
54	NYSE	JFR	Fri, Jun 18, 2004	14.84	14.91	14.76	14.91
53	NYSE	JFR	Thu, Jun 17, 2004	14.85	14.87	14.65	14.78
52	NYSE	JFR	Wed, Jun 16, 2004	14.95	14.95	14.67	14.80
51	NYSE	JFR	Tue, Jun 15, 2004	14.91	15.00	14.85	14.92
50	NYSE	JFR	Mon, Jun 14, 2004	14.95	15.00	14.79	14.94
49	NYSE	JFR	Thu, Jun 10, 2004	14.90	15.00	14.86	15.00
48	NYSE	JFR	Wed, Jun 9, 2004	14.85	14.91	14.82	14.90
47	NYSE	JFR	Tue, Jun 8, 2004	14.73	14.85	14.73	14.82
46	NYSE	JFR	Mon, Jun 7, 2004	14.85	14.95	14.65	14.73
45	NYSE	JFR	Fri, Jun 4, 2004	14.73	14.84	14.68	14.84
44	NYSE	JFR	Thu, Jun 3, 2004	14.84	14.87	14.78	14.78
43	NYSE	JFR	Wed, Jun 2, 2004	14.74	14.89	14.69	14.83
42	NYSE	JFR	Tue, Jun 1, 2004	14.94	14.94	14.82	14.84
41	NYSE	JFR	Fri, May 28, 2004	14.99	14.99	14.85	14.93
40	NYSE	JFR	Thu, May 27, 2004	14.88	14.99	14.76	14.97
39	NYSE	JFR	Wed, May 26, 2004	14.88	14.98	14.76	14.88
38	NYSE	JFR	Tue, May 25, 2004	14.60	14.90	14.55	14.82
37	NYSE	JFR	Mon, May 24, 2004	14.85	14.85	14.10	14.51
36	NYSE	JFR	Fri, May 21, 2004	14.85	14.90	14.70	14.84
35	NYSE	JFR	Thu, May 20, 2004	14.85	14.92	14.80	14.83
34	NYSE	JFR	Wed, May 19, 2004	14.85	14.94	14.78	14.81
33	NYSE	JFR	Tue, May 18, 2004	14.77	14.94	14.67	14.89
32	NYSE	JFR	Mon, May 17, 2004	14.86	14.93	14.57	14.77
31	NYSE	JFR	Fri, May 14, 2004	14.70	14.85	14.66	14.85
30	NYSE	JFR	Thu, May 13, 2004	14.68	14.74	14.50	14.73
29	NYSE	JFR	Wed, May 12, 2004	14.80	14.84	14.62	14.70
28	NYSE	JFR	Tue, May 11, 2004	14.50	14.80	14.40	14.73
27	NYSE	JFR	Mon, May 10, 2004	14.80	14.84	14.20	14.55
26	NYSE	JFR	Fri, May 7, 2004	14.98	14.98	14.85	14.86
25	NYSE	JFR	Thu, May 6, 2004	15.00	15.00	14.95	14.98
24	NYSE	JFR	Wed, May 5, 2004	15.02	15.05	14.95	14.96
23	NYSE	JFR	Tue, May 4, 2004	14.99	15.07	14.95	15.02
22	NYSE	JFR	Mon, May 3, 2004	15.00	15.00	14.95	14.99
21	NYSE	JFR	Fri, Apr 30, 2004	14.96	14.98	14.95	14.96
20	NYSE	JFR	Thu, Apr 29, 2004	14.99	15.00	14.95	14.95
19	NYSE	JFR	Wed, Apr 28, 2004	15.00	15.00	14.95	14.95
18	NYSE	JFR	Tue, Apr 27, 2004	14.97	15.00	14.95	15.00
17	NYSE	JFR	Mon, Apr 26, 2004	15.09	15.20	14.95	15.00
16	NYSE	JFR	Fri, Apr 23, 2004	15.28	15.42	15.08	15.19
15	NYSE	JFR	Thu, Apr 22, 2004	15.25	15.33	15.15	15.28
14	NYSE	JFR	Wed, Apr 21, 2004	15.16	15.25	15.11	15.25
13	NYSE	JFR	Tue, Apr 20, 2004	15.10	15.27	15.10	15.16
12	NYSE	JFR	Mon, Apr 19, 2004	15.09	15.28	15.07	15.13
11	NYSE	JFR	Fri, Apr 16, 2004	15.00	15.10	14.97	15.10
10	NYSE	JFR	Thu, Apr 15, 2004	14.97	15.11	14.95	15.00
9	NYSE	JFR	Wed, Apr 14, 2004	15.03	15.09	14.97	15.02
8	NYSE	JFR	Tue, Apr 13, 2004	15.20	15.28	15.02	15.09
7	NYSE	JFR	Mon, Apr 12, 2004	15.38	15.38	15.12	15.25
6	NYSE	JFR	Thu, Apr 8, 2004	15.15	15.25	15.07	15.25
5	NYSE	JFR	Wed, Apr 7, 2004	15.30	15.43	15.22	15.40
4	NYSE	JFR	Tue, Apr 6, 2004	15.30	15.30	15.11	15.11
3	NYSE	JFR	Mon, Apr 5, 2004	15.30	15.33	15.16	15.21
2	NYSE	JFR	Fri, Apr 2, 2004	15.24	15.40	15.16	15.23
1	NYSE	JFR	Thu, Apr 1, 2004	15.14	15.25	15.10	15.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Nuveen Floating Rate Income Fund NYSE:JFR 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