Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
FRN,02/28/13,19.37,19.46,19.17,19.17,81532,-0.27,-1.39%
FRN,02/27/13,19.35,19.46,19.28,19.44,96958,0.08,0.41%
FRN,02/26/13,19.45,19.45,19.23,19.36,35144,-0.12,-0.62%
FRN,02/22/13,19.43,19.54,19.41,19.48,57098,0.06,0.31%
FRN,02/21/13,19.64,19.69,19.36,19.42,400966,-0.22,-1.12%
FRN,02/20/13,19.85,19.85,19.60,19.64,51350,-0.28,-1.41%
FRN,02/19/13,20.17,20.17,19.91,19.92,89816,-0.15,-0.75%
FRN,02/15/13,20.18,20.19,20.04,20.07,50958,-0.13,-0.64%
FRN,02/14/13,20.33,20.34,20.19,20.20,202228,-0.09,-0.44%
FRN,02/13/13,20.15,20.33,20.15,20.29,25809,0.04,0.18%
FRN,02/12/13,20.27,20.30,20.17,20.25,32865,0.05,0.27%
FRN,02/11/13,20.45,20.45,20.19,20.20,24997,-0.23,-1.13%
FRN,02/08/13,20.28,20.45,20.28,20.43,30060,0.15,0.74%
FRN,02/07/13,20.54,20.54,20.27,20.28,139306,-0.16,-0.78%
FRN,02/06/13,20.49,20.49,20.42,20.44,22052,0.07,0.32%
FRN,02/04/13,20.53,20.53,20.36,20.37,56117,-0.17,-0.81%
FRN,02/01/13,20.52,20.58,20.44,20.54,61786,0.11,0.54%
FRN,01/31/13,20.50,20.51,20.37,20.43,72384,0.01,0.05%
FRN,01/30/13,20.41,20.47,20.30,20.42,18047,0.01,0.05%
FRN,01/29/13,20.37,20.41,20.27,20.41,20545,0.10,0.49%
FRN,01/28/13,20.32,20.41,20.28,20.31,36912,-0.17,-0.83%
FRN,01/25/13,20.55,20.55,20.40,20.48,53056,-0.04,-0.20%
FRN,01/24/13,20.42,20.58,20.42,20.52,57225,-0.03,-0.15%
FRN,01/23/13,20.66,20.67,20.55,20.55,42529,-0.14,-0.68%
FRN,01/22/13,20.70,20.70,20.57,20.69,66614,-0.02,-0.10%
FRN,01/18/13,20.50,20.73,20.50,20.71,69427,0.15,0.73%
FRN,01/17/13,20.57,20.57,20.47,20.56,16342,0.09,0.44%
FRN,01/16/13,20.24,20.47,20.24,20.47,26700,0.04,0.20%
FRN,01/15/13,20.49,20.49,20.36,20.43,32428,-0.07,-0.34%
FRN,01/14/13,20.42,20.51,20.40,20.50,41973,0.02,0.10%
FRN,01/12/13,20.52,20.58,20.46,20.48,39273,0.00,0.00%
FRN,01/11/13,20.52,20.58,20.46,20.48,39273,-0.09,-0.44%
FRN,01/10/13,20.50,20.59,20.43,20.57,66899,0.17,0.82%
FRN,01/09/13,20.33,20.50,20.33,20.40,45775,-0.05,-0.23%
FRN,01/08/13,20.36,20.48,20.32,20.45,53883,0.05,0.23%
FRN,01/07/13,20.41,20.48,20.36,20.40,54114,-0.06,-0.28%
FRN,01/04/13,20.21,20.49,20.21,20.46,72346,0.18,0.89%
FRN,01/03/13,20.26,20.41,20.16,20.28,81390,0.15,0.75%
FRN,01/02/13,20.04,20.15,19.76,20.13,115862,0.37,1.87%
FRN,12/31/12,19.71,19.91,19.59,19.76,178577,0.14,0.71%
FRN,12/28/12,19.90,19.90,19.61,19.62,78336,-0.25,-1.26%
FRN,12/27/12,19.83,19.91,19.76,19.87,19077,0.13,0.66%
FRN,12/26/12,19.75,19.89,19.71,19.74,12463,-0.08,-0.40%
FRN,12/24/12,19.77,19.82,19.41,19.82,9636,-0.54,-2.65%
FRN,12/21/12,20.20,20.39,20.20,20.36,34404,-0.14,-0.68%
FRN,12/20/12,20.39,20.51,20.39,20.50,43150,0.12,0.59%
FRN,12/19/12,20.32,20.45,20.32,20.38,27778,-0.04,-0.20%
FRN,12/18/12,20.16,20.46,20.16,20.42,59307,0.15,0.74%
FRN,12/17/12,20.20,20.33,20.20,20.27,38286,0.00,0.00%
FRN,12/14/12,20.01,20.27,20.01,20.27,71473,0.17,0.85%
FRN,12/13/12,20.16,20.16,20.00,20.10,74497,-0.08,-0.40%
FRN,12/12/12,20.03,20.23,20.02,20.18,63317,0.26,1.31%
FRN,12/11/12,19.72,19.92,19.72,19.92,66102,0.10,0.50%
FRN,12/10/12,19.66,19.82,19.65,19.82,76307,0.26,1.33%
FRN,12/07/12,19.43,19.57,19.43,19.56,39248,0.07,0.36%
FRN,12/06/12,19.42,19.52,19.41,19.49,15491,0.04,0.21%
FRN,12/05/12,19.38,19.50,19.28,19.45,34701,0.13,0.67%