Regeneron Pharmaceuticals Inc NASDAQ:REGN Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	REGN	Fri, Mar 1, 2024	967.50	988.13	966.09	982.82
7999	NASDAQ	REGN	Thu, Feb 29, 2024	989.91	990.30	965.16	966.09
7998	NASDAQ	REGN	Wed, Feb 28, 2024	995.00	998.33	987.61	987.61
7997	NASDAQ	REGN	Tue, Feb 27, 2024	989.00	995.41	975.22	993.35
7996	NASDAQ	REGN	Mon, Feb 26, 2024	977.55	995.97	975.00	989.28
7995	NASDAQ	REGN	Fri, Feb 23, 2024	975.00	985.64	969.15	981.20
7994	NASDAQ	REGN	Thu, Feb 22, 2024	953.57	973.00	947.85	964.89
7993	NASDAQ	REGN	Wed, Feb 21, 2024	952.00	958.00	945.70	952.84
7992	NASDAQ	REGN	Tue, Feb 20, 2024	950.00	963.00	943.73	946.87
7991	NASDAQ	REGN	Fri, Feb 16, 2024	953.44	956.52	944.12	948.05
7990	NASDAQ	REGN	Thu, Feb 15, 2024	951.67	958.74	948.93	954.73
7989	NASDAQ	REGN	Wed, Feb 14, 2024	943.10	951.83	936.70	947.82
7988	NASDAQ	REGN	Tue, Feb 13, 2024	946.17	947.46	933.80	940.48
7987	NASDAQ	REGN	Mon, Feb 12, 2024	952.39	954.53	941.01	947.06
7986	NASDAQ	REGN	Fri, Feb 9, 2024	948.00	957.51	945.85	953.42
7985	NASDAQ	REGN	Thu, Feb 8, 2024	934.79	947.24	930.04	946.43
7984	NASDAQ	REGN	Wed, Feb 7, 2024	940.00	954.30	933.46	938.49
7983	NASDAQ	REGN	Tue, Feb 6, 2024	940.00	945.46	927.52	937.81
7982	NASDAQ	REGN	Mon, Feb 5, 2024	931.87	939.50	923.03	936.33
7981	NASDAQ	REGN	Fri, Feb 2, 2024	971.23	973.99	939.31	945.18
7980	NASDAQ	REGN	Thu, Feb 1, 2024	945.61	964.93	937.47	957.78
7979	NASDAQ	REGN	Wed, Jan 31, 2024	961.05	965.66	941.19	942.78
7978	NASDAQ	REGN	Tue, Jan 30, 2024	956.00	960.21	945.10	959.73
7977	NASDAQ	REGN	Mon, Jan 29, 2024	946.12	957.67	943.84	955.80
7976	NASDAQ	REGN	Fri, Jan 26, 2024	952.00	958.15	939.06	940.05
7975	NASDAQ	REGN	Thu, Jan 25, 2024	957.60	957.75	945.00	948.87
7974	NASDAQ	REGN	Wed, Jan 24, 2024	957.03	957.03	945.49	948.24
7973	NASDAQ	REGN	Tue, Jan 23, 2024	943.34	955.31	941.70	954.58
7972	NASDAQ	REGN	Mon, Jan 22, 2024	936.48	943.92	922.00	942.83
7971	NASDAQ	REGN	Fri, Jan 19, 2024	933.18	937.99	928.65	933.40
7970	NASDAQ	REGN	Thu, Jan 18, 2024	923.97	937.39	917.70	930.00
7969	NASDAQ	REGN	Wed, Jan 17, 2024	939.76	943.00	921.68	929.13
7968	NASDAQ	REGN	Tue, Jan 16, 2024	931.21	937.48	929.12	937.32
7967	NASDAQ	REGN	Fri, Jan 12, 2024	925.00	935.37	921.00	933.20
7966	NASDAQ	REGN	Thu, Jan 11, 2024	902.92	916.92	899.07	915.97
7965	NASDAQ	REGN	Wed, Jan 10, 2024	895.65	907.22	894.62	906.16
7964	NASDAQ	REGN	Tue, Jan 9, 2024	895.37	903.28	888.82	902.69
7963	NASDAQ	REGN	Mon, Jan 8, 2024	890.00	903.60	881.01	902.88
7962	NASDAQ	REGN	Fri, Jan 5, 2024	905.00	922.71	904.00	913.17
7961	NASDAQ	REGN	Thu, Jan 4, 2024	917.78	924.89	909.21	912.17
7960	NASDAQ	REGN	Wed, Jan 3, 2024	906.80	923.60	901.00	917.56
7959	NASDAQ	REGN	Tue, Jan 2, 2024	873.91	905.29	871.39	905.00
7958	NASDAQ	REGN	Fri, Dec 29, 2023	877.91	883.34	875.62	878.29
7957	NASDAQ	REGN	Thu, Dec 28, 2023	874.27	895.49	874.27	881.70
7956	NASDAQ	REGN	Wed, Dec 27, 2023	847.66	899.86	844.56	874.37
7955	NASDAQ	REGN	Tue, Dec 26, 2023	848.53	850.14	842.72	849.53
7954	NASDAQ	REGN	Fri, Dec 22, 2023	846.27	851.16	843.39	846.72
7953	NASDAQ	REGN	Thu, Dec 21, 2023	843.48	847.29	838.46	841.88
7952	NASDAQ	REGN	Wed, Dec 20, 2023	850.00	850.00	841.30	841.79
7951	NASDAQ	REGN	Tue, Dec 19, 2023	852.96	854.44	844.18	848.39
7950	NASDAQ	REGN	Mon, Dec 18, 2023	853.78	857.90	848.59	850.87
7949	NASDAQ	REGN	Fri, Dec 15, 2023	876.12	887.94	854.02	859.14
7948	NASDAQ	REGN	Thu, Dec 14, 2023	873.81	878.69	867.11	876.00
7947	NASDAQ	REGN	Wed, Dec 13, 2023	863.13	879.46	862.79	876.12
7946	NASDAQ	REGN	Tue, Dec 12, 2023	848.85	866.71	846.71	863.76
7945	NASDAQ	REGN	Mon, Dec 11, 2023	838.44	849.73	838.44	848.42
7944	NASDAQ	REGN	Fri, Dec 8, 2023	844.33	848.02	839.55	840.14
7943	NASDAQ	REGN	Thu, Dec 7, 2023	840.00	850.28	831.19	849.18
7942	NASDAQ	REGN	Wed, Dec 6, 2023	825.55	842.00	824.22	835.75
7941	NASDAQ	REGN	Tue, Dec 5, 2023	817.81	823.68	809.24	820.90
7940	NASDAQ	REGN	Mon, Dec 4, 2023	804.55	824.61	802.55	823.32
7939	NASDAQ	REGN	Fri, Dec 1, 2023	824.94	828.42	808.89	814.86
7938	NASDAQ	REGN	Thu, Nov 30, 2023	811.78	828.86	810.25	823.81
7937	NASDAQ	REGN	Wed, Nov 29, 2023	804.17	814.30	800.24	808.59
7936	NASDAQ	REGN	Tue, Nov 28, 2023	796.23	801.63	792.57	801.14
7935	NASDAQ	REGN	Mon, Nov 27, 2023	802.00	805.00	793.18	798.08
7934	NASDAQ	REGN	Fri, Nov 24, 2023	803.98	803.98	795.02	798.30
7933	NASDAQ	REGN	Wed, Nov 22, 2023	802.64	807.46	798.09	799.73
7932	NASDAQ	REGN	Tue, Nov 21, 2023	805.15	805.15	793.00	798.83
7931	NASDAQ	REGN	Mon, Nov 20, 2023	795.27	806.87	795.27	801.64
7930	NASDAQ	REGN	Fri, Nov 17, 2023	803.31	808.14	799.64	802.43
7929	NASDAQ	REGN	Thu, Nov 16, 2023	802.06	802.06	785.83	796.54
7928	NASDAQ	REGN	Wed, Nov 15, 2023	790.66	798.50	784.96	792.38
7927	NASDAQ	REGN	Tue, Nov 14, 2023	805.00	805.60	792.55	793.70
7926	NASDAQ	REGN	Mon, Nov 13, 2023	795.92	803.36	788.04	796.70
7925	NASDAQ	REGN	Fri, Nov 10, 2023	806.88	806.88	783.57	798.94
7924	NASDAQ	REGN	Thu, Nov 9, 2023	815.49	816.68	796.41	800.26
7923	NASDAQ	REGN	Wed, Nov 8, 2023	834.33	834.33	813.38	822.79
7922	NASDAQ	REGN	Tue, Nov 7, 2023	838.46	838.46	823.90	830.79
7921	NASDAQ	REGN	Mon, Nov 6, 2023	823.14	840.25	820.13	832.41
7920	NASDAQ	REGN	Fri, Nov 3, 2023	838.16	839.20	811.92	816.90
7919	NASDAQ	REGN	Thu, Nov 2, 2023	791.87	831.15	788.12	818.79
7918	NASDAQ	REGN	Wed, Nov 1, 2023	783.91	793.58	774.98	791.27
7917	NASDAQ	REGN	Tue, Oct 31, 2023	775.14	782.26	772.84	779.89
7916	NASDAQ	REGN	Mon, Oct 30, 2023	779.53	783.98	774.72	777.67
7915	NASDAQ	REGN	Fri, Oct 27, 2023	792.40	792.45	769.19	775.18
7914	NASDAQ	REGN	Thu, Oct 26, 2023	794.58	797.78	787.46	792.01
7913	NASDAQ	REGN	Wed, Oct 25, 2023	801.31	802.41	789.02	797.04
7912	NASDAQ	REGN	Tue, Oct 24, 2023	796.00	808.75	795.71	804.28
7911	NASDAQ	REGN	Mon, Oct 23, 2023	810.18	810.79	792.27	795.54
7910	NASDAQ	REGN	Fri, Oct 20, 2023	808.29	818.57	803.96	808.47
7909	NASDAQ	REGN	Thu, Oct 19, 2023	823.58	824.54	805.47	808.64
7908	NASDAQ	REGN	Wed, Oct 18, 2023	833.26	833.58	824.80	826.03
7907	NASDAQ	REGN	Tue, Oct 17, 2023	843.00	844.20	833.32	836.85
7906	NASDAQ	REGN	Mon, Oct 16, 2023	842.81	847.00	837.33	843.66
7905	NASDAQ	REGN	Fri, Oct 13, 2023	845.09	853.97	836.17	839.63
7904	NASDAQ	REGN	Thu, Oct 12, 2023	836.21	840.09	829.55	838.49
7903	NASDAQ	REGN	Wed, Oct 11, 2023	838.87	838.87	827.74	836.07
7902	NASDAQ	REGN	Tue, Oct 10, 2023	829.50	838.70	825.79	834.96
7901	NASDAQ	REGN	Mon, Oct 9, 2023	834.98	840.01	826.27	831.82
7900	NASDAQ	REGN	Fri, Oct 6, 2023	829.40	842.00	825.95	836.57
7899	NASDAQ	REGN	Thu, Oct 5, 2023	814.99	831.65	814.97	831.12
7898	NASDAQ	REGN	Wed, Oct 4, 2023	809.16	816.70	805.93	814.99
7897	NASDAQ	REGN	Tue, Oct 3, 2023	812.00	813.74	799.77	808.31
7896	NASDAQ	REGN	Mon, Oct 2, 2023	827.00	833.28	808.90	818.03
7895	NASDAQ	REGN	Fri, Sep 29, 2023	833.49	833.68	819.91	822.96
7894	NASDAQ	REGN	Thu, Sep 28, 2023	833.30	837.47	826.35	834.57
7893	NASDAQ	REGN	Wed, Sep 27, 2023	832.41	839.42	830.72	832.56
7892	NASDAQ	REGN	Tue, Sep 26, 2023	835.00	840.45	827.44	832.41
7891	NASDAQ	REGN	Mon, Sep 25, 2023	823.05	834.83	820.13	834.64
7890	NASDAQ	REGN	Fri, Sep 22, 2023	822.02	831.50	818.30	824.84
7889	NASDAQ	REGN	Thu, Sep 21, 2023	829.92	832.15	817.50	823.38
7888	NASDAQ	REGN	Wed, Sep 20, 2023	838.06	838.11	830.90	831.62
7887	NASDAQ	REGN	Tue, Sep 19, 2023	825.27	836.98	823.60	836.76
7886	NASDAQ	REGN	Mon, Sep 18, 2023	824.80	828.51	817.08	824.51
7885	NASDAQ	REGN	Fri, Sep 15, 2023	832.85	836.35	822.10	823.40
7884	NASDAQ	REGN	Thu, Sep 14, 2023	830.00	838.06	826.53	832.38
7883	NASDAQ	REGN	Wed, Sep 13, 2023	832.58	835.55	824.98	826.25
7882	NASDAQ	REGN	Tue, Sep 12, 2023	835.49	837.30	829.46	832.77
7881	NASDAQ	REGN	Mon, Sep 11, 2023	833.53	833.53	833.53	833.53
7880	NASDAQ	REGN	Fri, Sep 8, 2023	830.36	841.16	825.30	830.69
7879	NASDAQ	REGN	Thu, Sep 7, 2023	821.20	827.53	817.28	825.26
7878	NASDAQ	REGN	Wed, Sep 6, 2023	825.24	825.24	808.13	818.39
7877	NASDAQ	REGN	Tue, Sep 5, 2023	835.39	835.69	822.00	822.91
7876	NASDAQ	REGN	Fri, Sep 1, 2023	834.55	837.92	829.03	831.63
7875	NASDAQ	REGN	Thu, Aug 31, 2023	835.87	835.87	825.80	826.49
7874	NASDAQ	REGN	Wed, Aug 30, 2023	830.75	835.03	829.32	834.95
7873	NASDAQ	REGN	Tue, Aug 29, 2023	833.37	836.63	824.60	830.19
7872	NASDAQ	REGN	Mon, Aug 28, 2023	833.41	833.41	828.00	830.89
7871	NASDAQ	REGN	Fri, Aug 25, 2023	832.53	834.99	826.47	830.35
7870	NASDAQ	REGN	Thu, Aug 24, 2023	842.82	845.09	830.24	831.21
7869	NASDAQ	REGN	Wed, Aug 23, 2023	845.00	847.50	837.83	840.81
7868	NASDAQ	REGN	Tue, Aug 22, 2023	842.33	847.50	835.93	840.63
7867	NASDAQ	REGN	Mon, Aug 21, 2023	825.00	846.18	820.61	844.37
7866	NASDAQ	REGN	Fri, Aug 18, 2023	794.85	821.00	790.34	812.40
7865	NASDAQ	REGN	Thu, Aug 17, 2023	800.11	800.11	794.67	796.73
7864	NASDAQ	REGN	Wed, Aug 16, 2023	803.94	808.99	796.96	797.34
7863	NASDAQ	REGN	Tue, Aug 15, 2023	804.42	810.50	800.89	805.91
7862	NASDAQ	REGN	Mon, Aug 14, 2023	809.86	809.95	800.80	808.38
7861	NASDAQ	REGN	Fri, Aug 11, 2023	794.69	809.66	794.69	806.95
7860	NASDAQ	REGN	Thu, Aug 10, 2023	789.00	799.44	789.00	793.01
7859	NASDAQ	REGN	Wed, Aug 9, 2023	782.00	795.84	780.00	785.61
7858	NASDAQ	REGN	Tue, Aug 8, 2023	775.92	781.29	770.65	780.32
7857	NASDAQ	REGN	Mon, Aug 7, 2023	769.69	782.27	765.28	774.74
7856	NASDAQ	REGN	Fri, Aug 4, 2023	775.74	784.83	765.06	766.44
7855	NASDAQ	REGN	Thu, Aug 3, 2023	762.00	787.84	759.15	771.45
7854	NASDAQ	REGN	Wed, Aug 2, 2023	740.72	744.78	726.12	732.12
7853	NASDAQ	REGN	Tue, Aug 1, 2023	744.66	744.66	732.45	739.07
7852	NASDAQ	REGN	Mon, Jul 31, 2023	745.47	745.47	734.85	741.91
7851	NASDAQ	REGN	Fri, Jul 28, 2023	740.00	748.68	723.56	746.10
7850	NASDAQ	REGN	Thu, Jul 27, 2023	731.21	751.79	731.21	744.66
7849	NASDAQ	REGN	Wed, Jul 26, 2023	729.88	733.21	724.26	730.96
7848	NASDAQ	REGN	Tue, Jul 25, 2023	723.22	732.66	721.51	729.88
7847	NASDAQ	REGN	Mon, Jul 24, 2023	730.45	733.59	723.91	727.13
7846	NASDAQ	REGN	Fri, Jul 21, 2023	728.79	738.53	721.58	734.63
7845	NASDAQ	REGN	Thu, Jul 20, 2023	720.00	731.31	720.00	723.02
7844	NASDAQ	REGN	Wed, Jul 19, 2023	727.58	732.00	718.63	719.01
7843	NASDAQ	REGN	Tue, Jul 18, 2023	720.00	726.82	715.54	726.55
7842	NASDAQ	REGN	Mon, Jul 17, 2023	718.88	728.44	717.99	721.61
7841	NASDAQ	REGN	Fri, Jul 14, 2023	721.12	721.35	715.22	718.52
7840	NASDAQ	REGN	Thu, Jul 13, 2023	722.57	730.83	720.00	720.98
7839	NASDAQ	REGN	Wed, Jul 12, 2023	717.75	724.42	714.15	718.42
7838	NASDAQ	REGN	Tue, Jul 11, 2023	707.94	717.92	705.03	716.83
7837	NASDAQ	REGN	Mon, Jul 10, 2023	690.00	707.45	688.52	703.36
7836	NASDAQ	REGN	Fri, Jul 7, 2023	700.59	701.15	692.03	692.45
7835	NASDAQ	REGN	Thu, Jul 6, 2023	713.06	714.70	703.76	704.83
7834	NASDAQ	REGN	Wed, Jul 5, 2023	716.36	719.36	712.38	717.83
7833	NASDAQ	REGN	Mon, Jul 3, 2023	710.09	722.00	710.09	718.09
7832	NASDAQ	REGN	Fri, Jun 30, 2023	710.16	719.60	704.28	718.54
7831	NASDAQ	REGN	Thu, Jun 29, 2023	696.77	709.48	689.02	708.42
7830	NASDAQ	REGN	Wed, Jun 28, 2023	708.21	710.05	684.81	700.03
7829	NASDAQ	REGN	Tue, Jun 27, 2023	785.96	786.29	705.00	716.09
7828	NASDAQ	REGN	Mon, Jun 26, 2023	781.94	785.64	765.02	784.38
7827	NASDAQ	REGN	Fri, Jun 23, 2023	779.21	787.12	771.62	779.73
7826	NASDAQ	REGN	Thu, Jun 22, 2023	780.28	783.43	777.00	779.81
7825	NASDAQ	REGN	Wed, Jun 21, 2023	781.78	786.43	778.07	778.77
7824	NASDAQ	REGN	Tue, Jun 20, 2023	778.96	787.41	775.81	781.21
7823	NASDAQ	REGN	Fri, Jun 16, 2023	788.07	794.00	781.37	783.05
7822	NASDAQ	REGN	Thu, Jun 15, 2023	773.28	788.52	771.35	783.07
7821	NASDAQ	REGN	Wed, Jun 14, 2023	768.08	774.46	761.86	771.11
7820	NASDAQ	REGN	Tue, Jun 13, 2023	755.19	767.76	755.19	767.35
7819	NASDAQ	REGN	Mon, Jun 12, 2023	747.84	754.62	745.03	754.01
7818	NASDAQ	REGN	Fri, Jun 9, 2023	750.12	751.61	743.03	746.52
7817	NASDAQ	REGN	Thu, Jun 8, 2023	736.96	751.24	736.96	750.12
7816	NASDAQ	REGN	Wed, Jun 7, 2023	744.02	746.86	737.82	738.63
7815	NASDAQ	REGN	Tue, Jun 6, 2023	751.84	754.50	745.42	748.14
7814	NASDAQ	REGN	Mon, Jun 5, 2023	742.60	751.27	740.50	750.27
7813	NASDAQ	REGN	Fri, Jun 2, 2023	730.31	740.18	724.12	739.95
7812	NASDAQ	REGN	Thu, Jun 1, 2023	736.00	740.04	729.02	731.17
7811	NASDAQ	REGN	Wed, May 31, 2023	730.90	736.71	727.41	735.56
7810	NASDAQ	REGN	Tue, May 30, 2023	720.02	729.45	717.88	728.60
7809	NASDAQ	REGN	Fri, May 26, 2023	725.00	726.77	719.00	725.05
7808	NASDAQ	REGN	Thu, May 25, 2023	733.04	736.19	724.03	725.00
7807	NASDAQ	REGN	Wed, May 24, 2023	750.32	751.28	735.38	737.40
7806	NASDAQ	REGN	Tue, May 23, 2023	753.21	756.39	748.39	748.56
7805	NASDAQ	REGN	Mon, May 22, 2023	762.40	768.12	743.13	751.50
7804	NASDAQ	REGN	Fri, May 19, 2023	752.30	764.06	750.18	759.05
7803	NASDAQ	REGN	Thu, May 18, 2023	747.27	749.55	739.76	747.48
7802	NASDAQ	REGN	Wed, May 17, 2023	739.51	751.15	732.49	749.63
7801	NASDAQ	REGN	Tue, May 16, 2023	747.99	747.99	738.52	742.28
7800	NASDAQ	REGN	Mon, May 15, 2023	744.81	751.97	742.95	750.96
7799	NASDAQ	REGN	Fri, May 12, 2023	749.17	751.88	743.53	744.35
7798	NASDAQ	REGN	Thu, May 11, 2023	750.13	750.13	740.11	745.57
7797	NASDAQ	REGN	Wed, May 10, 2023	756.36	756.36	746.45	749.59
7796	NASDAQ	REGN	Tue, May 9, 2023	753.19	757.40	750.57	754.88
7795	NASDAQ	REGN	Mon, May 8, 2023	761.93	761.93	746.14	752.12
7794	NASDAQ	REGN	Fri, May 5, 2023	753.88	768.59	744.89	762.10
7793	NASDAQ	REGN	Thu, May 4, 2023	775.54	776.58	746.13	753.88
7792	NASDAQ	REGN	Wed, May 3, 2023	804.79	812.99	798.81	803.17
7791	NASDAQ	REGN	Tue, May 2, 2023	806.72	815.24	796.52	798.45
7790	NASDAQ	REGN	Mon, May 1, 2023	803.71	811.55	802.12	806.72
7789	NASDAQ	REGN	Fri, Apr 28, 2023	788.99	806.08	788.00	801.79
7788	NASDAQ	REGN	Thu, Apr 27, 2023	775.33	796.42	774.06	792.29
7787	NASDAQ	REGN	Wed, Apr 26, 2023	781.77	784.77	771.14	778.00
7786	NASDAQ	REGN	Tue, Apr 25, 2023	797.27	801.82	784.84	789.58
7785	NASDAQ	REGN	Mon, Apr 24, 2023	800.43	806.19	795.13	797.04
7784	NASDAQ	REGN	Fri, Apr 21, 2023	798.42	804.72	797.26	800.73
7783	NASDAQ	REGN	Thu, Apr 20, 2023	805.42	805.62	796.23	798.10
7782	NASDAQ	REGN	Wed, Apr 19, 2023	804.73	810.17	803.52	808.86
7781	NASDAQ	REGN	Tue, Apr 18, 2023	822.17	823.38	804.15	808.01
7780	NASDAQ	REGN	Mon, Apr 17, 2023	833.62	833.62	818.65	819.74
7779	NASDAQ	REGN	Fri, Apr 14, 2023	828.84	831.33	821.88	829.33
7778	NASDAQ	REGN	Thu, Apr 13, 2023	822.45	834.12	822.45	830.35
7777	NASDAQ	REGN	Wed, Apr 12, 2023	824.96	827.80	816.89	820.43
7776	NASDAQ	REGN	Tue, Apr 11, 2023	822.94	825.60	817.44	819.64
7775	NASDAQ	REGN	Mon, Apr 10, 2023	824.37	826.07	815.82	823.76
7774	NASDAQ	REGN	Thu, Apr 6, 2023	823.43	834.00	823.43	828.73
7773	NASDAQ	REGN	Wed, Apr 5, 2023	824.70	837.55	823.86	825.22
7772	NASDAQ	REGN	Tue, Apr 4, 2023	825.85	830.67	820.01	822.09
7771	NASDAQ	REGN	Mon, Apr 3, 2023	818.80	826.56	815.59	826.19
7770	NASDAQ	REGN	Fri, Mar 31, 2023	814.90	822.52	810.95	821.67
7769	NASDAQ	REGN	Thu, Mar 30, 2023	816.01	825.08	804.64	811.50
7768	NASDAQ	REGN	Wed, Mar 29, 2023	830.00	835.00	818.29	819.35
7767	NASDAQ	REGN	Tue, Mar 28, 2023	824.00	827.36	819.22	826.97
7766	NASDAQ	REGN	Mon, Mar 27, 2023	821.38	832.48	817.87	820.41
7765	NASDAQ	REGN	Fri, Mar 24, 2023	805.05	824.00	801.01	820.00
7764	NASDAQ	REGN	Thu, Mar 23, 2023	806.47	812.69	790.49	802.16
7763	NASDAQ	REGN	Wed, Mar 22, 2023	760.30	764.39	751.01	751.30
7762	NASDAQ	REGN	Tue, Mar 21, 2023	764.65	765.01	751.98	759.76
7761	NASDAQ	REGN	Mon, Mar 20, 2023	748.66	760.33	745.79	759.25
7760	NASDAQ	REGN	Fri, Mar 17, 2023	749.92	754.32	743.95	747.65
7759	NASDAQ	REGN	Thu, Mar 16, 2023	753.08	753.08	725.66	749.75
7758	NASDAQ	REGN	Wed, Mar 15, 2023	760.81	766.16	755.00	760.30
7757	NASDAQ	REGN	Tue, Mar 14, 2023	755.39	769.98	754.20	766.80
7756	NASDAQ	REGN	Mon, Mar 13, 2023	749.17	769.20	748.28	752.33
7755	NASDAQ	REGN	Fri, Mar 10, 2023	746.79	759.25	744.06	747.00
7754	NASDAQ	REGN	Thu, Mar 9, 2023	745.74	755.24	738.77	743.75
7753	NASDAQ	REGN	Wed, Mar 8, 2023	774.13	774.13	744.00	745.20
7752	NASDAQ	REGN	Tue, Mar 7, 2023	782.00	783.59	772.51	773.85
7751	NASDAQ	REGN	Mon, Mar 6, 2023	777.99	785.28	774.85	780.38
7750	NASDAQ	REGN	Fri, Mar 3, 2023	771.42	779.84	766.35	779.30
7749	NASDAQ	REGN	Thu, Mar 2, 2023	768.22	772.66	762.85	768.90
7748	NASDAQ	REGN	Wed, Mar 1, 2023	759.89	772.94	757.38	770.44
7747	NASDAQ	REGN	Tue, Feb 28, 2023	756.45	765.44	753.63	760.42
7746	NASDAQ	REGN	Mon, Feb 27, 2023	761.17	771.65	756.97	757.79
7745	NASDAQ	REGN	Fri, Feb 24, 2023	753.81	765.29	752.00	756.99
7744	NASDAQ	REGN	Thu, Feb 23, 2023	744.81	765.00	744.28	759.66
7743	NASDAQ	REGN	Wed, Feb 22, 2023	748.68	755.39	744.93	748.08
7742	NASDAQ	REGN	Tue, Feb 21, 2023	748.09	752.47	744.15	746.52
7741	NASDAQ	REGN	Fri, Feb 17, 2023	738.16	755.09	733.33	748.74
7740	NASDAQ	REGN	Thu, Feb 16, 2023	737.00	747.56	735.48	736.33
7739	NASDAQ	REGN	Wed, Feb 15, 2023	753.78	756.08	747.70	752.40
7738	NASDAQ	REGN	Tue, Feb 14, 2023	764.52	767.52	749.22	754.21
7737	NASDAQ	REGN	Mon, Feb 13, 2023	755.87	767.74	754.18	763.97
7736	NASDAQ	REGN	Fri, Feb 10, 2023	746.12	762.73	740.84	757.61
7735	NASDAQ	REGN	Thu, Feb 9, 2023	751.29	757.52	743.71	744.77
7734	NASDAQ	REGN	Wed, Feb 8, 2023	766.34	768.26	748.12	749.66
7733	NASDAQ	REGN	Tue, Feb 7, 2023	765.68	778.05	763.15	769.94
7732	NASDAQ	REGN	Mon, Feb 6, 2023	784.78	800.48	778.52	780.86
7731	NASDAQ	REGN	Fri, Feb 3, 2023	764.49	789.95	758.63	783.13
7730	NASDAQ	REGN	Thu, Feb 2, 2023	749.20	758.72	741.45	751.20
7729	NASDAQ	REGN	Wed, Feb 1, 2023	752.19	762.10	751.27	758.00
7728	NASDAQ	REGN	Tue, Jan 31, 2023	739.27	759.00	739.27	758.47
7727	NASDAQ	REGN	Mon, Jan 30, 2023	749.00	749.00	732.50	736.46
7726	NASDAQ	REGN	Fri, Jan 27, 2023	745.61	748.28	740.27	742.83
7725	NASDAQ	REGN	Thu, Jan 26, 2023	741.18	745.60	735.00	742.30
7724	NASDAQ	REGN	Wed, Jan 25, 2023	729.49	743.93	726.21	741.18
7723	NASDAQ	REGN	Tue, Jan 24, 2023	731.01	732.31	722.47	727.47
7722	NASDAQ	REGN	Mon, Jan 23, 2023	721.53	732.89	718.34	729.91
7721	NASDAQ	REGN	Fri, Jan 20, 2023	723.16	725.87	713.47	722.00
7720	NASDAQ	REGN	Thu, Jan 19, 2023	729.39	730.00	715.41	715.57
7719	NASDAQ	REGN	Wed, Jan 18, 2023	725.17	729.33	722.22	724.55
7718	NASDAQ	REGN	Tue, Jan 17, 2023	722.13	731.35	714.11	728.11
7717	NASDAQ	REGN	Fri, Jan 13, 2023	714.67	724.99	709.58	722.13
7716	NASDAQ	REGN	Thu, Jan 12, 2023	707.00	715.79	697.13	714.57
7715	NASDAQ	REGN	Wed, Jan 11, 2023	698.90	711.43	694.53	709.94
7714	NASDAQ	REGN	Tue, Jan 10, 2023	676.37	707.21	675.00	698.95
7713	NASDAQ	REGN	Mon, Jan 9, 2023	693.13	708.21	668.00	680.49
7712	NASDAQ	REGN	Fri, Jan 6, 2023	730.74	747.70	721.79	737.15
7711	NASDAQ	REGN	Thu, Jan 5, 2023	724.69	730.56	718.75	723.76
7710	NASDAQ	REGN	Wed, Jan 4, 2023	728.19	731.81	719.17	726.49
7709	NASDAQ	REGN	Tue, Jan 3, 2023	721.86	732.43	719.35	720.47
7708	NASDAQ	REGN	Fri, Dec 30, 2022	721.16	722.16	710.25	721.49
7707	NASDAQ	REGN	Thu, Dec 29, 2022	717.00	728.09	710.28	721.29
7706	NASDAQ	REGN	Wed, Dec 28, 2022	710.51	717.94	707.87	713.03
7705	NASDAQ	REGN	Tue, Dec 27, 2022	726.44	727.46	708.26	711.35
7704	NASDAQ	REGN	Fri, Dec 23, 2022	733.96	735.60	718.36	726.74
7703	NASDAQ	REGN	Thu, Dec 22, 2022	736.08	736.50	726.05	733.62
7702	NASDAQ	REGN	Wed, Dec 21, 2022	734.98	754.86	733.20	736.19
7701	NASDAQ	REGN	Tue, Dec 20, 2022	725.24	738.29	722.96	733.53
7700	NASDAQ	REGN	Mon, Dec 19, 2022	720.99	726.15	713.00	721.10
7699	NASDAQ	REGN	Fri, Dec 16, 2022	721.80	732.48	720.58	723.17
7698	NASDAQ	REGN	Thu, Dec 15, 2022	748.17	748.17	728.08	731.27
7697	NASDAQ	REGN	Wed, Dec 14, 2022	741.28	757.00	741.28	750.00
7696	NASDAQ	REGN	Tue, Dec 13, 2022	749.10	753.94	739.02	747.56
7695	NASDAQ	REGN	Mon, Dec 12, 2022	730.17	744.94	728.00	742.48
7694	NASDAQ	REGN	Fri, Dec 9, 2022	753.18	759.99	746.57	750.06
7693	NASDAQ	REGN	Thu, Dec 8, 2022	758.08	779.00	758.08	765.42
7692	NASDAQ	REGN	Wed, Dec 7, 2022	745.47	767.74	745.47	764.27
7691	NASDAQ	REGN	Tue, Dec 6, 2022	751.28	755.87	744.81	747.47
7690	NASDAQ	REGN	Mon, Dec 5, 2022	762.00	765.49	749.58	755.45
7689	NASDAQ	REGN	Fri, Dec 2, 2022	752.52	769.00	752.00	766.39
7688	NASDAQ	REGN	Thu, Dec 1, 2022	756.19	768.30	752.41	761.24
7687	NASDAQ	REGN	Wed, Nov 30, 2022	737.89	756.00	729.42	751.70
7686	NASDAQ	REGN	Tue, Nov 29, 2022	739.90	740.00	727.00	736.08
7685	NASDAQ	REGN	Mon, Nov 28, 2022	740.00	750.99	736.11	741.48
7684	NASDAQ	REGN	Fri, Nov 25, 2022	732.69	737.24	728.61	736.23
7683	NASDAQ	REGN	Wed, Nov 23, 2022	749.80	751.70	734.16	735.36
7682	NASDAQ	REGN	Tue, Nov 22, 2022	743.85	749.72	733.90	749.23
7681	NASDAQ	REGN	Mon, Nov 21, 2022	734.96	740.59	724.24	738.98
7680	NASDAQ	REGN	Fri, Nov 18, 2022	737.32	745.40	728.14	736.73
7679	NASDAQ	REGN	Thu, Nov 17, 2022	733.74	742.22	726.04	739.08
7678	NASDAQ	REGN	Wed, Nov 16, 2022	735.07	742.43	729.63	735.67
7677	NASDAQ	REGN	Tue, Nov 15, 2022	749.92	749.92	717.67	728.73
7676	NASDAQ	REGN	Mon, Nov 14, 2022	737.88	755.00	737.00	742.01
7675	NASDAQ	REGN	Fri, Nov 11, 2022	736.00	737.43	706.75	734.45
7674	NASDAQ	REGN	Thu, Nov 10, 2022	758.73	760.00	734.66	741.08
7673	NASDAQ	REGN	Wed, Nov 9, 2022	751.00	769.63	731.12	742.95
7672	NASDAQ	REGN	Tue, Nov 8, 2022	748.40	769.49	745.30	751.95
7671	NASDAQ	REGN	Mon, Nov 7, 2022	735.99	755.99	735.79	750.93
7670	NASDAQ	REGN	Fri, Nov 4, 2022	725.18	741.06	710.62	740.21
7669	NASDAQ	REGN	Thu, Nov 3, 2022	726.07	742.57	702.07	738.68
7668	NASDAQ	REGN	Wed, Nov 2, 2022	755.94	757.53	740.00	740.48
7667	NASDAQ	REGN	Tue, Nov 1, 2022	750.00	764.59	748.79	759.91
7666	NASDAQ	REGN	Mon, Oct 31, 2022	745.20	760.81	741.68	748.75
7665	NASDAQ	REGN	Fri, Oct 28, 2022	733.61	752.61	724.34	750.76
7664	NASDAQ	REGN	Thu, Oct 27, 2022	742.66	742.66	722.62	724.88
7663	NASDAQ	REGN	Wed, Oct 26, 2022	739.37	755.38	728.32	733.98
7662	NASDAQ	REGN	Tue, Oct 25, 2022	736.55	751.00	731.45	747.33
7661	NASDAQ	REGN	Mon, Oct 24, 2022	717.95	744.25	717.95	737.15
7660	NASDAQ	REGN	Fri, Oct 21, 2022	705.89	718.18	697.48	713.91
7659	NASDAQ	REGN	Thu, Oct 20, 2022	709.46	713.16	702.44	705.89
7658	NASDAQ	REGN	Wed, Oct 19, 2022	719.28	722.76	703.95	709.37
7657	NASDAQ	REGN	Tue, Oct 18, 2022	740.66	742.00	718.02	722.71
7656	NASDAQ	REGN	Mon, Oct 17, 2022	734.00	739.95	728.42	735.96
7655	NASDAQ	REGN	Fri, Oct 14, 2022	752.56	761.05	726.53	736.06
7654	NASDAQ	REGN	Thu, Oct 13, 2022	712.37	754.00	709.07	752.56
7653	NASDAQ	REGN	Wed, Oct 12, 2022	738.51	747.77	727.20	728.06
7652	NASDAQ	REGN	Tue, Oct 11, 2022	728.51	747.78	723.14	737.41
7651	NASDAQ	REGN	Mon, Oct 10, 2022	720.14	733.89	715.08	730.92
7650	NASDAQ	REGN	Fri, Oct 7, 2022	731.66	732.69	720.14	722.37
7649	NASDAQ	REGN	Thu, Oct 6, 2022	743.88	746.38	728.31	731.86
7648	NASDAQ	REGN	Wed, Oct 5, 2022	738.20	749.00	728.13	745.68
7647	NASDAQ	REGN	Tue, Oct 4, 2022	738.17	743.06	728.66	739.54
7646	NASDAQ	REGN	Mon, Oct 3, 2022	705.39	736.48	694.64	735.13
7645	NASDAQ	REGN	Fri, Sep 30, 2022	694.40	702.38	685.97	688.87
7644	NASDAQ	REGN	Thu, Sep 29, 2022	704.83	706.59	686.91	691.82
7643	NASDAQ	REGN	Wed, Sep 28, 2022	700.89	715.33	699.16	705.42
7642	NASDAQ	REGN	Tue, Sep 27, 2022	686.36	700.48	686.36	695.01
7641	NASDAQ	REGN	Mon, Sep 26, 2022	696.22	697.11	683.06	686.10
7640	NASDAQ	REGN	Fri, Sep 23, 2022	685.80	699.37	681.00	697.33
7639	NASDAQ	REGN	Thu, Sep 22, 2022	681.36	698.50	678.02	688.26
7638	NASDAQ	REGN	Wed, Sep 21, 2022	700.91	709.59	684.34	684.63
7637	NASDAQ	REGN	Tue, Sep 20, 2022	711.27	716.01	694.50	704.22
7636	NASDAQ	REGN	Mon, Sep 19, 2022	703.93	718.05	683.93	715.34
7635	NASDAQ	REGN	Fri, Sep 16, 2022	710.23	718.17	701.46	710.30
7634	NASDAQ	REGN	Thu, Sep 15, 2022	694.73	717.46	690.04	705.85
7633	NASDAQ	REGN	Wed, Sep 14, 2022	701.98	704.96	686.84	697.62
7632	NASDAQ	REGN	Tue, Sep 13, 2022	700.00	714.39	695.11	701.39
7631	NASDAQ	REGN	Mon, Sep 12, 2022	720.35	723.44	707.45	710.74
7630	NASDAQ	REGN	Fri, Sep 9, 2022	711.73	754.67	707.25	724.32
7629	NASDAQ	REGN	Thu, Sep 8, 2022	686.99	718.96	652.64	708.85
7628	NASDAQ	REGN	Wed, Sep 7, 2022	575.46	599.50	575.46	596.44
7627	NASDAQ	REGN	Tue, Sep 6, 2022	584.57	588.39	572.22	573.97
7626	NASDAQ	REGN	Fri, Sep 2, 2022	601.11	602.66	577.83	580.62
7625	NASDAQ	REGN	Thu, Sep 1, 2022	577.62	602.47	577.42	600.63
7624	NASDAQ	REGN	Wed, Aug 31, 2022	591.84	598.24	579.75	581.06
7623	NASDAQ	REGN	Tue, Aug 30, 2022	595.00	596.41	585.65	588.39
7622	NASDAQ	REGN	Mon, Aug 29, 2022	592.36	599.73	587.40	592.77
7621	NASDAQ	REGN	Fri, Aug 26, 2022	603.80	609.85	595.49	596.18
7620	NASDAQ	REGN	Thu, Aug 25, 2022	605.92	607.92	599.51	603.80
7619	NASDAQ	REGN	Wed, Aug 24, 2022	600.18	605.73	597.00	602.79
7618	NASDAQ	REGN	Tue, Aug 23, 2022	610.53	612.17	600.54	602.53
7617	NASDAQ	REGN	Mon, Aug 22, 2022	616.35	620.45	608.31	612.10
7616	NASDAQ	REGN	Fri, Aug 19, 2022	620.94	624.46	616.16	618.36
7615	NASDAQ	REGN	Thu, Aug 18, 2022	636.11	636.11	622.73	624.83
7614	NASDAQ	REGN	Wed, Aug 17, 2022	640.84	652.52	635.74	636.34
7613	NASDAQ	REGN	Tue, Aug 16, 2022	641.52	649.79	638.46	648.70
7612	NASDAQ	REGN	Mon, Aug 15, 2022	628.70	643.71	624.81	643.29
7611	NASDAQ	REGN	Fri, Aug 12, 2022	628.87	632.57	622.31	628.71
7610	NASDAQ	REGN	Thu, Aug 11, 2022	638.63	643.98	622.37	623.90
7609	NASDAQ	REGN	Wed, Aug 10, 2022	630.00	645.95	624.78	641.49
7608	NASDAQ	REGN	Tue, Aug 9, 2022	630.00	634.85	617.10	622.15
7607	NASDAQ	REGN	Mon, Aug 8, 2022	619.78	633.93	618.87	630.63
7606	NASDAQ	REGN	Fri, Aug 5, 2022	613.47	621.63	606.96	613.61
7605	NASDAQ	REGN	Thu, Aug 4, 2022	602.65	623.35	602.65	614.96
7604	NASDAQ	REGN	Wed, Aug 3, 2022	600.00	623.48	595.16	608.77
7603	NASDAQ	REGN	Tue, Aug 2, 2022	578.50	585.96	569.65	574.96
7602	NASDAQ	REGN	Mon, Aug 1, 2022	581.53	586.90	573.53	576.68
7601	NASDAQ	REGN	Fri, Jul 29, 2022	584.95	585.15	574.46	581.69
7600	NASDAQ	REGN	Thu, Jul 28, 2022	588.89	592.03	563.82	582.37
7599	NASDAQ	REGN	Wed, Jul 27, 2022	579.59	591.44	568.01	587.91
7598	NASDAQ	REGN	Tue, Jul 26, 2022	587.57	594.68	580.00	582.56
7597	NASDAQ	REGN	Mon, Jul 25, 2022	580.00	588.20	575.40	587.28
7596	NASDAQ	REGN	Fri, Jul 22, 2022	593.60	602.70	580.79	586.11
7595	NASDAQ	REGN	Thu, Jul 21, 2022	590.89	599.97	585.36	592.44
7594	NASDAQ	REGN	Wed, Jul 20, 2022	598.01	599.25	589.79	594.59
7593	NASDAQ	REGN	Tue, Jul 19, 2022	594.58	597.57	588.00	595.73
7592	NASDAQ	REGN	Mon, Jul 18, 2022	605.00	608.41	582.73	586.70
7591	NASDAQ	REGN	Fri, Jul 15, 2022	601.29	607.73	596.24	607.54
7590	NASDAQ	REGN	Thu, Jul 14, 2022	595.99	605.74	583.11	598.86
7589	NASDAQ	REGN	Wed, Jul 13, 2022	597.85	613.82	597.85	602.02
7588	NASDAQ	REGN	Tue, Jul 12, 2022	619.09	620.00	605.03	610.09
7587	NASDAQ	REGN	Mon, Jul 11, 2022	615.55	620.64	613.70	614.46
7586	NASDAQ	REGN	Fri, Jul 8, 2022	605.58	624.48	604.12	621.57
7585	NASDAQ	REGN	Thu, Jul 7, 2022	598.01	609.65	596.00	607.45
7584	NASDAQ	REGN	Wed, Jul 6, 2022	594.79	601.88	588.92	594.90
7583	NASDAQ	REGN	Tue, Jul 5, 2022	593.92	597.00	583.09	596.56
7582	NASDAQ	REGN	Fri, Jul 1, 2022	587.76	597.00	586.17	595.40
7581	NASDAQ	REGN	Thu, Jun 30, 2022	594.93	598.67	583.05	591.13
7580	NASDAQ	REGN	Wed, Jun 29, 2022	597.56	607.41	590.01	597.62
7579	NASDAQ	REGN	Tue, Jun 28, 2022	600.67	604.33	593.63	594.42
7578	NASDAQ	REGN	Mon, Jun 27, 2022	608.76	610.95	601.23	602.40
7577	NASDAQ	REGN	Fri, Jun 24, 2022	612.06	613.15	602.52	612.49
7576	NASDAQ	REGN	Thu, Jun 23, 2022	589.98	609.09	589.98	607.39
7575	NASDAQ	REGN	Wed, Jun 22, 2022	580.72	595.56	580.72	586.84
7574	NASDAQ	REGN	Tue, Jun 21, 2022	583.44	600.05	583.44	587.67
7573	NASDAQ	REGN	Fri, Jun 17, 2022	565.61	585.52	561.71	580.95
7572	NASDAQ	REGN	Thu, Jun 16, 2022	549.69	559.31	546.93	556.75
7571	NASDAQ	REGN	Wed, Jun 15, 2022	554.03	570.46	552.36	561.19
7570	NASDAQ	REGN	Tue, Jun 14, 2022	555.12	557.62	538.01	548.35
7569	NASDAQ	REGN	Mon, Jun 13, 2022	554.66	568.15	547.55	549.30
7568	NASDAQ	REGN	Fri, Jun 10, 2022	570.96	577.81	566.77	571.81
7567	NASDAQ	REGN	Thu, Jun 9, 2022	605.11	605.90	575.39	575.48
7566	NASDAQ	REGN	Wed, Jun 8, 2022	617.99	622.84	605.33	607.76
7565	NASDAQ	REGN	Tue, Jun 7, 2022	605.45	616.68	603.23	613.98
7564	NASDAQ	REGN	Mon, Jun 6, 2022	625.48	627.93	599.68	609.03
7563	NASDAQ	REGN	Fri, Jun 3, 2022	628.68	635.39	625.51	630.35
7562	NASDAQ	REGN	Thu, Jun 2, 2022	655.02	655.02	617.21	630.70
7561	NASDAQ	REGN	Wed, Jun 1, 2022	669.51	672.35	651.85	658.92
7560	NASDAQ	REGN	Tue, May 31, 2022	692.80	692.80	656.71	664.74
7559	NASDAQ	REGN	Fri, May 27, 2022	685.72	693.81	680.00	692.80
7558	NASDAQ	REGN	Thu, May 26, 2022	690.12	697.01	682.90	683.44
7557	NASDAQ	REGN	Wed, May 25, 2022	689.00	699.63	684.70	690.88
7556	NASDAQ	REGN	Tue, May 24, 2022	681.97	686.33	667.75	686.02
7555	NASDAQ	REGN	Mon, May 23, 2022	671.61	686.32	668.50	681.91
7554	NASDAQ	REGN	Fri, May 20, 2022	661.29	664.90	647.54	661.14
7553	NASDAQ	REGN	Thu, May 19, 2022	660.35	660.62	650.82	657.15
7552	NASDAQ	REGN	Wed, May 18, 2022	664.10	672.54	655.25	659.20
7551	NASDAQ	REGN	Tue, May 17, 2022	661.87	670.96	651.81	667.56
7550	NASDAQ	REGN	Mon, May 16, 2022	640.18	656.45	640.18	655.01
7549	NASDAQ	REGN	Fri, May 13, 2022	635.38	648.48	629.08	645.52
7548	NASDAQ	REGN	Thu, May 12, 2022	606.79	634.19	606.77	633.96
7547	NASDAQ	REGN	Wed, May 11, 2022	610.37	624.83	604.71	613.05
7546	NASDAQ	REGN	Tue, May 10, 2022	609.27	627.89	608.29	615.09
7545	NASDAQ	REGN	Mon, May 9, 2022	612.67	616.49	597.76	599.77
7544	NASDAQ	REGN	Fri, May 6, 2022	639.04	639.04	622.06	623.05
7543	NASDAQ	REGN	Thu, May 5, 2022	659.99	660.87	630.03	639.37
7542	NASDAQ	REGN	Wed, May 4, 2022	661.30	666.25	636.80	660.86
7541	NASDAQ	REGN	Tue, May 3, 2022	658.10	665.30	650.23	660.49
7540	NASDAQ	REGN	Mon, May 2, 2022	656.97	658.25	641.17	652.02
7539	NASDAQ	REGN	Fri, Apr 29, 2022	673.95	676.64	655.90	659.11
7538	NASDAQ	REGN	Thu, Apr 28, 2022	673.51	677.50	660.82	675.58
7537	NASDAQ	REGN	Wed, Apr 27, 2022	680.11	683.95	672.10	673.51
7536	NASDAQ	REGN	Tue, Apr 26, 2022	683.01	692.51	673.89	674.82
7535	NASDAQ	REGN	Mon, Apr 25, 2022	684.70	690.56	673.10	690.33
7534	NASDAQ	REGN	Fri, Apr 22, 2022	701.53	709.06	686.26	688.08
7533	NASDAQ	REGN	Thu, Apr 21, 2022	719.00	725.32	705.10	706.11
7532	NASDAQ	REGN	Wed, Apr 20, 2022	720.07	721.72	713.01	719.62
7531	NASDAQ	REGN	Tue, Apr 19, 2022	724.20	725.81	710.60	716.22
7530	NASDAQ	REGN	Mon, Apr 18, 2022	726.81	732.00	719.27	723.20
7529	NASDAQ	REGN	Thu, Apr 14, 2022	732.25	738.99	730.94	733.02
7528	NASDAQ	REGN	Wed, Apr 13, 2022	716.36	732.98	716.36	731.89
7527	NASDAQ	REGN	Tue, Apr 12, 2022	720.66	726.33	711.69	715.79
7526	NASDAQ	REGN	Mon, Apr 11, 2022	736.64	741.85	722.02	722.37
7525	NASDAQ	REGN	Fri, Apr 8, 2022	725.00	747.42	725.00	738.84
7524	NASDAQ	REGN	Thu, Apr 7, 2022	706.24	725.97	706.21	721.80
7523	NASDAQ	REGN	Wed, Apr 6, 2022	692.00	710.30	690.01	708.36
7522	NASDAQ	REGN	Tue, Apr 5, 2022	697.02	710.41	689.12	691.47
7521	NASDAQ	REGN	Mon, Apr 4, 2022	700.00	704.17	692.50	698.41
7520	NASDAQ	REGN	Fri, Apr 1, 2022	701.82	701.95	685.28	694.83
7519	NASDAQ	REGN	Thu, Mar 31, 2022	695.77	710.21	691.77	698.42
7518	NASDAQ	REGN	Wed, Mar 30, 2022	700.05	703.03	690.75	692.38
7517	NASDAQ	REGN	Tue, Mar 29, 2022	692.56	699.00	680.12	698.43
7516	NASDAQ	REGN	Mon, Mar 28, 2022	676.29	694.23	676.29	693.40
7515	NASDAQ	REGN	Fri, Mar 25, 2022	679.90	685.01	676.14	680.03
7514	NASDAQ	REGN	Thu, Mar 24, 2022	667.31	680.08	666.35	679.76
7513	NASDAQ	REGN	Wed, Mar 23, 2022	693.04	693.04	667.88	669.22
7512	NASDAQ	REGN	Tue, Mar 22, 2022	695.05	695.05	683.68	692.64
7511	NASDAQ	REGN	Mon, Mar 21, 2022	687.74	697.01	685.62	693.20
7510	NASDAQ	REGN	Fri, Mar 18, 2022	686.43	688.84	677.03	685.94
7509	NASDAQ	REGN	Thu, Mar 17, 2022	675.79	689.99	675.02	685.23
7508	NASDAQ	REGN	Wed, Mar 16, 2022	670.01	678.68	663.87	677.98
7507	NASDAQ	REGN	Tue, Mar 15, 2022	660.26	668.94	654.50	665.93
7506	NASDAQ	REGN	Mon, Mar 14, 2022	644.60	665.98	644.60	656.41
7505	NASDAQ	REGN	Fri, Mar 11, 2022	633.80	652.27	630.67	642.58
7504	NASDAQ	REGN	Thu, Mar 10, 2022	616.13	632.68	615.92	630.36
7503	NASDAQ	REGN	Wed, Mar 9, 2022	622.20	626.68	614.21	623.43
7502	NASDAQ	REGN	Tue, Mar 8, 2022	611.17	627.34	609.03	614.74
7501	NASDAQ	REGN	Mon, Mar 7, 2022	618.43	636.36	609.01	618.59
7500	NASDAQ	REGN	Fri, Mar 4, 2022	604.23	624.62	604.23	620.41
7499	NASDAQ	REGN	Thu, Mar 3, 2022	618.58	620.00	608.67	611.15
7498	NASDAQ	REGN	Wed, Mar 2, 2022	604.88	619.86	604.22	616.87
7497	NASDAQ	REGN	Tue, Mar 1, 2022	615.39	623.63	603.12	607.03
7496	NASDAQ	REGN	Mon, Feb 28, 2022	611.54	620.33	607.74	618.36
7495	NASDAQ	REGN	Fri, Feb 25, 2022	610.75	622.14	608.33	618.66
7494	NASDAQ	REGN	Thu, Feb 24, 2022	603.40	610.56	598.07	609.78
7493	NASDAQ	REGN	Wed, Feb 23, 2022	625.00	625.00	604.18	608.98
7492	NASDAQ	REGN	Tue, Feb 22, 2022	613.31	618.96	602.17	602.89
7491	NASDAQ	REGN	Fri, Feb 18, 2022	621.82	632.76	614.09	615.13
7490	NASDAQ	REGN	Thu, Feb 17, 2022	628.37	632.21	619.51	626.72
7489	NASDAQ	REGN	Wed, Feb 16, 2022	630.63	632.17	624.25	630.90
7488	NASDAQ	REGN	Tue, Feb 15, 2022	622.00	635.44	620.72	630.15
7487	NASDAQ	REGN	Mon, Feb 14, 2022	638.00	639.20	614.39	623.53
7486	NASDAQ	REGN	Fri, Feb 11, 2022	620.57	645.00	617.50	638.41
7485	NASDAQ	REGN	Thu, Feb 10, 2022	613.34	624.55	608.39	618.22
7484	NASDAQ	REGN	Wed, Feb 9, 2022	620.00	620.96	616.26	619.77
7483	NASDAQ	REGN	Tue, Feb 8, 2022	620.01	621.90	612.04	617.94
7482	NASDAQ	REGN	Mon, Feb 7, 2022	620.73	625.11	613.32	622.36
7481	NASDAQ	REGN	Fri, Feb 4, 2022	610.01	635.00	610.01	622.96
7480	NASDAQ	REGN	Thu, Feb 3, 2022	617.91	625.00	613.96	620.69
7479	NASDAQ	REGN	Wed, Feb 2, 2022	613.36	623.40	596.90	622.85
7478	NASDAQ	REGN	Tue, Feb 1, 2022	607.83	613.93	600.22	613.36
7477	NASDAQ	REGN	Mon, Jan 31, 2022	623.15	623.17	602.51	608.59
7476	NASDAQ	REGN	Fri, Jan 28, 2022	608.29	625.00	601.89	624.92
7475	NASDAQ	REGN	Thu, Jan 27, 2022	609.84	618.75	603.25	608.72
7474	NASDAQ	REGN	Wed, Jan 26, 2022	604.47	618.01	600.27	605.25
7473	NASDAQ	REGN	Tue, Jan 25, 2022	616.29	618.00	602.40	603.19
7472	NASDAQ	REGN	Mon, Jan 24, 2022	613.13	623.54	601.25	621.48
7471	NASDAQ	REGN	Fri, Jan 21, 2022	615.80	623.98	610.88	621.40
7470	NASDAQ	REGN	Thu, Jan 20, 2022	621.15	622.29	612.43	614.38
7469	NASDAQ	REGN	Wed, Jan 19, 2022	617.01	628.05	612.40	618.11
7468	NASDAQ	REGN	Tue, Jan 18, 2022	604.52	612.39	598.13	611.22
7467	NASDAQ	REGN	Fri, Jan 14, 2022	616.02	623.20	604.81	615.24
7466	NASDAQ	REGN	Thu, Jan 13, 2022	632.75	632.75	614.15	616.11
7465	NASDAQ	REGN	Wed, Jan 12, 2022	624.45	632.39	620.83	631.44
7464	NASDAQ	REGN	Tue, Jan 11, 2022	623.19	628.08	617.76	626.09
7463	NASDAQ	REGN	Mon, Jan 10, 2022	603.75	621.61	602.13	621.27
7462	NASDAQ	REGN	Fri, Jan 7, 2022	598.44	607.01	592.86	603.73
7461	NASDAQ	REGN	Thu, Jan 6, 2022	600.00	606.02	594.97	598.44
7460	NASDAQ	REGN	Wed, Jan 5, 2022	604.95	613.65	594.99	595.12
7459	NASDAQ	REGN	Tue, Jan 4, 2022	622.95	625.07	612.11	616.82
7458	NASDAQ	REGN	Mon, Jan 3, 2022	625.00	629.33	621.87	627.10
7457	NASDAQ	REGN	Fri, Dec 31, 2021	644.34	645.50	630.66	631.52
7456	NASDAQ	REGN	Thu, Dec 30, 2021	647.15	651.28	642.28	642.51
7455	NASDAQ	REGN	Wed, Dec 29, 2021	639.47	649.00	638.75	647.28
7454	NASDAQ	REGN	Tue, Dec 28, 2021	637.04	639.50	635.00	638.46
7453	NASDAQ	REGN	Mon, Dec 27, 2021	625.66	636.36	623.29	634.77
7452	NASDAQ	REGN	Thu, Dec 23, 2021	619.50	627.22	618.15	625.38
7451	NASDAQ	REGN	Wed, Dec 22, 2021	608.47	619.24	600.85	617.48
7450	NASDAQ	REGN	Tue, Dec 21, 2021	608.58	608.58	598.24	606.81
7449	NASDAQ	REGN	Mon, Dec 20, 2021	620.70	625.35	602.07	603.14
7448	NASDAQ	REGN	Fri, Dec 17, 2021	631.04	631.16	615.20	619.28
7447	NASDAQ	REGN	Thu, Dec 16, 2021	644.74	656.34	630.10	631.74
7446	NASDAQ	REGN	Wed, Dec 15, 2021	646.99	662.63	645.00	657.93
7445	NASDAQ	REGN	Tue, Dec 14, 2021	652.23	673.86	651.89	670.97
7444	NASDAQ	REGN	Mon, Dec 13, 2021	653.12	665.00	637.44	660.15
7443	NASDAQ	REGN	Fri, Dec 10, 2021	661.94	672.45	656.25	669.52
7442	NASDAQ	REGN	Thu, Dec 9, 2021	650.00	667.56	646.67	665.72
7441	NASDAQ	REGN	Wed, Dec 8, 2021	638.14	655.75	633.33	654.04
7440	NASDAQ	REGN	Tue, Dec 7, 2021	628.53	643.37	623.00	635.09
7439	NASDAQ	REGN	Mon, Dec 6, 2021	642.36	644.70	624.60	625.00
7438	NASDAQ	REGN	Fri, Dec 3, 2021	637.77	641.79	623.12	635.16
7437	NASDAQ	REGN	Thu, Dec 2, 2021	633.03	640.03	622.49	634.00
7436	NASDAQ	REGN	Wed, Dec 1, 2021	639.13	644.41	630.13	630.59
7435	NASDAQ	REGN	Tue, Nov 30, 2021	646.41	656.60	635.12	636.53
7434	NASDAQ	REGN	Mon, Nov 29, 2021	645.32	660.50	642.41	654.40
7433	NASDAQ	REGN	Fri, Nov 26, 2021	660.00	660.95	639.78	643.35
7432	NASDAQ	REGN	Wed, Nov 24, 2021	651.38	656.00	645.55	648.18
7431	NASDAQ	REGN	Tue, Nov 23, 2021	641.90	650.96	639.48	649.32
7430	NASDAQ	REGN	Mon, Nov 22, 2021	648.58	660.28	640.88	643.64
7429	NASDAQ	REGN	Fri, Nov 19, 2021	652.43	657.56	646.37	652.68
7428	NASDAQ	REGN	Thu, Nov 18, 2021	642.21	653.27	638.60	648.51
7427	NASDAQ	REGN	Wed, Nov 17, 2021	645.08	645.53	635.75	641.83
7426	NASDAQ	REGN	Tue, Nov 16, 2021	647.34	661.84	642.10	642.75
7425	NASDAQ	REGN	Mon, Nov 15, 2021	635.01	649.72	633.28	647.73
7424	NASDAQ	REGN	Fri, Nov 12, 2021	632.44	634.46	623.31	631.20
7423	NASDAQ	REGN	Thu, Nov 11, 2021	622.00	628.46	617.65	626.64
7422	NASDAQ	REGN	Wed, Nov 10, 2021	616.82	635.73	616.82	622.20
7421	NASDAQ	REGN	Tue, Nov 9, 2021	623.08	627.57	614.00	616.31
7420	NASDAQ	REGN	Mon, Nov 8, 2021	618.60	623.42	608.76	622.78
7419	NASDAQ	REGN	Fri, Nov 5, 2021	600.00	622.86	594.55	611.54
7418	NASDAQ	REGN	Thu, Nov 4, 2021	657.21	659.79	630.90	647.63
7417	NASDAQ	REGN	Wed, Nov 3, 2021	637.21	652.38	632.10	652.10
7416	NASDAQ	REGN	Tue, Nov 2, 2021	638.58	649.98	633.56	638.77
7415	NASDAQ	REGN	Mon, Nov 1, 2021	640.00	648.07	635.75	639.15
7414	NASDAQ	REGN	Fri, Oct 29, 2021	619.13	641.26	618.11	639.94
7413	NASDAQ	REGN	Thu, Oct 28, 2021	590.18	625.72	589.13	625.19
7412	NASDAQ	REGN	Wed, Oct 27, 2021	593.28	594.09	587.70	589.60
7411	NASDAQ	REGN	Tue, Oct 26, 2021	579.14	594.22	575.61	592.15
7410	NASDAQ	REGN	Mon, Oct 25, 2021	573.66	578.73	569.53	576.20
7409	NASDAQ	REGN	Fri, Oct 22, 2021	570.03	573.01	565.39	572.36
7408	NASDAQ	REGN	Thu, Oct 21, 2021	564.48	570.91	562.52	569.37
7407	NASDAQ	REGN	Wed, Oct 20, 2021	554.24	562.72	553.00	562.71
7406	NASDAQ	REGN	Tue, Oct 19, 2021	548.02	555.67	545.00	552.11
7405	NASDAQ	REGN	Mon, Oct 18, 2021	550.22	552.49	539.18	543.48
7404	NASDAQ	REGN	Fri, Oct 15, 2021	558.93	558.93	552.16	553.24
7403	NASDAQ	REGN	Thu, Oct 14, 2021	553.00	565.11	552.07	555.62
7402	NASDAQ	REGN	Wed, Oct 13, 2021	548.33	556.19	546.97	547.12
7401	NASDAQ	REGN	Tue, Oct 12, 2021	546.09	549.35	541.58	544.44
7400	NASDAQ	REGN	Mon, Oct 11, 2021	549.65	557.87	545.60	546.26
7399	NASDAQ	REGN	Fri, Oct 8, 2021	551.88	555.52	543.25	550.02
7398	NASDAQ	REGN	Thu, Oct 7, 2021	548.14	559.75	547.32	552.02
7397	NASDAQ	REGN	Wed, Oct 6, 2021	548.00	553.93	543.41	546.57
7396	NASDAQ	REGN	Tue, Oct 5, 2021	555.91	564.73	549.27	550.90
7395	NASDAQ	REGN	Mon, Oct 4, 2021	565.37	568.13	553.10	555.42
7394	NASDAQ	REGN	Fri, Oct 1, 2021	576.75	578.00	556.05	570.79
7393	NASDAQ	REGN	Thu, Sep 30, 2021	607.76	613.58	604.62	605.18
7392	NASDAQ	REGN	Wed, Sep 29, 2021	607.14	612.74	604.98	606.70
7391	NASDAQ	REGN	Tue, Sep 28, 2021	607.22	617.71	603.79	605.00
7390	NASDAQ	REGN	Mon, Sep 27, 2021	636.71	636.71	616.26	619.07
7389	NASDAQ	REGN	Fri, Sep 24, 2021	644.31	644.31	632.45	638.90
7388	NASDAQ	REGN	Thu, Sep 23, 2021	647.00	655.00	644.30	646.51
7387	NASDAQ	REGN	Wed, Sep 22, 2021	646.95	651.01	640.02	647.06
7386	NASDAQ	REGN	Tue, Sep 21, 2021	645.11	656.86	642.81	646.95
7385	NASDAQ	REGN	Mon, Sep 20, 2021	643.84	652.00	636.17	640.89
7384	NASDAQ	REGN	Fri, Sep 17, 2021	649.17	653.00	643.29	651.88
7383	NASDAQ	REGN	Thu, Sep 16, 2021	649.71	656.67	643.38	653.18
7382	NASDAQ	REGN	Wed, Sep 15, 2021	658.65	664.99	649.01	652.00
7381	NASDAQ	REGN	Tue, Sep 14, 2021	639.91	650.42	639.91	645.15
7380	NASDAQ	REGN	Mon, Sep 13, 2021	651.10	653.33	636.00	639.52
7379	NASDAQ	REGN	Fri, Sep 10, 2021	650.00	659.76	646.11	650.49
7378	NASDAQ	REGN	Thu, Sep 9, 2021	670.28	672.88	644.65	646.11
7377	NASDAQ	REGN	Wed, Sep 8, 2021	667.80	676.94	666.57	669.19
7376	NASDAQ	REGN	Tue, Sep 7, 2021	679.42	679.58	658.02	668.81
7375	NASDAQ	REGN	Fri, Sep 3, 2021	675.62	686.62	672.00	679.57
7374	NASDAQ	REGN	Thu, Sep 2, 2021	683.50	684.90	674.57	675.75
7373	NASDAQ	REGN	Wed, Sep 1, 2021	674.72	686.28	671.63	680.96
7372	NASDAQ	REGN	Tue, Aug 31, 2021	677.51	681.73	668.33	673.40
7371	NASDAQ	REGN	Mon, Aug 30, 2021	664.00	678.69	660.44	677.08
7370	NASDAQ	REGN	Fri, Aug 27, 2021	668.95	673.10	660.75	663.29
7369	NASDAQ	REGN	Thu, Aug 26, 2021	670.06	674.45	663.29	665.77
7368	NASDAQ	REGN	Wed, Aug 25, 2021	672.85	674.00	660.79	669.18
7367	NASDAQ	REGN	Tue, Aug 24, 2021	665.92	670.00	656.73	669.95
7366	NASDAQ	REGN	Mon, Aug 23, 2021	665.21	671.49	642.68	667.29
7365	NASDAQ	REGN	Fri, Aug 20, 2021	659.00	674.07	655.63	663.27
7364	NASDAQ	REGN	Thu, Aug 19, 2021	628.94	662.87	628.94	655.63
7363	NASDAQ	REGN	Wed, Aug 18, 2021	650.00	658.97	633.00	635.57
7362	NASDAQ	REGN	Tue, Aug 17, 2021	626.14	650.00	624.01	647.44
7361	NASDAQ	REGN	Mon, Aug 16, 2021	625.66	630.00	615.06	628.60
7360	NASDAQ	REGN	Fri, Aug 13, 2021	614.00	625.00	612.62	624.79
7359	NASDAQ	REGN	Thu, Aug 12, 2021	607.00	611.52	598.03	608.00
7358	NASDAQ	REGN	Wed, Aug 11, 2021	616.07	621.37	603.41	608.45
7357	NASDAQ	REGN	Tue, Aug 10, 2021	615.73	619.78	604.55	614.98
7356	NASDAQ	REGN	Mon, Aug 9, 2021	610.85	624.77	610.59	613.94
7355	NASDAQ	REGN	Fri, Aug 6, 2021	603.09	615.00	600.02	610.86
7354	NASDAQ	REGN	Thu, Aug 5, 2021	588.62	603.14	570.85	602.47
7353	NASDAQ	REGN	Wed, Aug 4, 2021	584.92	598.66	579.32	580.95
7352	NASDAQ	REGN	Tue, Aug 3, 2021	576.85	587.56	570.70	586.51
7351	NASDAQ	REGN	Mon, Aug 2, 2021	577.12	580.87	570.38	577.13
7350	NASDAQ	REGN	Fri, Jul 30, 2021	581.42	583.28	572.91	574.61
7349	NASDAQ	REGN	Thu, Jul 29, 2021	588.62	591.66	582.10	583.13
7348	NASDAQ	REGN	Wed, Jul 28, 2021	582.04	587.92	579.00	586.41
7347	NASDAQ	REGN	Tue, Jul 27, 2021	568.51	581.30	565.00	581.01
7346	NASDAQ	REGN	Mon, Jul 26, 2021	586.00	586.00	577.37	577.78
7345	NASDAQ	REGN	Fri, Jul 23, 2021	588.83	595.48	583.76	586.35
7344	NASDAQ	REGN	Thu, Jul 22, 2021	581.63	590.68	580.02	586.88
7343	NASDAQ	REGN	Wed, Jul 21, 2021	586.76	586.76	573.76	583.72
7342	NASDAQ	REGN	Tue, Jul 20, 2021	588.30	593.69	580.66	587.24
7341	NASDAQ	REGN	Mon, Jul 19, 2021	581.26	588.00	578.00	585.23
7340	NASDAQ	REGN	Fri, Jul 16, 2021	587.82	590.00	580.00	583.24
7339	NASDAQ	REGN	Thu, Jul 15, 2021	579.90	593.29	575.04	589.32
7338	NASDAQ	REGN	Wed, Jul 14, 2021	578.55	582.86	575.50	581.06
7337	NASDAQ	REGN	Tue, Jul 13, 2021	574.58	582.19	570.62	577.01
7336	NASDAQ	REGN	Mon, Jul 12, 2021	579.92	586.34	571.04	574.03
7335	NASDAQ	REGN	Fri, Jul 9, 2021	573.00	580.85	571.01	580.40
7334	NASDAQ	REGN	Thu, Jul 8, 2021	578.44	580.00	568.15	574.92
7333	NASDAQ	REGN	Wed, Jul 7, 2021	584.27	590.95	580.76	585.90
7332	NASDAQ	REGN	Tue, Jul 6, 2021	579.41	584.29	572.93	582.25
7331	NASDAQ	REGN	Fri, Jul 2, 2021	576.00	592.84	571.55	583.64
7330	NASDAQ	REGN	Thu, Jul 1, 2021	556.60	576.92	554.95	574.62
7329	NASDAQ	REGN	Wed, Jun 30, 2021	545.20	561.77	544.52	558.54
7328	NASDAQ	REGN	Tue, Jun 29, 2021	542.28	548.02	536.08	545.98
7327	NASDAQ	REGN	Mon, Jun 28, 2021	565.54	569.99	542.55	542.70
7326	NASDAQ	REGN	Fri, Jun 25, 2021	543.59	552.50	540.75	550.55
7325	NASDAQ	REGN	Thu, Jun 24, 2021	533.09	545.37	531.33	544.45
7324	NASDAQ	REGN	Wed, Jun 23, 2021	532.85	534.70	523.29	529.80
7323	NASDAQ	REGN	Tue, Jun 22, 2021	533.04	535.11	526.91	534.02
7322	NASDAQ	REGN	Mon, Jun 21, 2021	539.99	543.74	532.73	534.27
7321	NASDAQ	REGN	Fri, Jun 18, 2021	534.66	540.03	532.13	537.92
7320	NASDAQ	REGN	Thu, Jun 17, 2021	524.00	538.50	516.75	536.01
7319	NASDAQ	REGN	Wed, Jun 16, 2021	531.17	542.42	522.24	523.58
7318	NASDAQ	REGN	Tue, Jun 15, 2021	528.00	530.72	523.66	527.49
7317	NASDAQ	REGN	Mon, Jun 14, 2021	525.00	529.29	521.96	528.75
7316	NASDAQ	REGN	Fri, Jun 11, 2021	529.28	530.26	519.98	525.55
7315	NASDAQ	REGN	Thu, Jun 10, 2021	521.26	533.26	516.04	532.04
7314	NASDAQ	REGN	Wed, Jun 9, 2021	507.84	522.79	505.62	521.85
7313	NASDAQ	REGN	Tue, Jun 8, 2021	517.20	518.62	501.69	506.42
7312	NASDAQ	REGN	Mon, Jun 7, 2021	511.65	525.39	509.50	514.99
7311	NASDAQ	REGN	Fri, Jun 4, 2021	507.59	518.37	505.80	511.89
7310	NASDAQ	REGN	Thu, Jun 3, 2021	501.07	506.89	499.78	505.66
7309	NASDAQ	REGN	Wed, Jun 2, 2021	503.17	510.31	501.20	505.36
7308	NASDAQ	REGN	Tue, Jun 1, 2021	505.76	508.79	497.93	503.23
7307	NASDAQ	REGN	Fri, May 28, 2021	497.61	505.21	497.22	502.43
7306	NASDAQ	REGN	Thu, May 27, 2021	496.00	500.04	492.13	495.34
7305	NASDAQ	REGN	Wed, May 26, 2021	498.75	500.31	493.00	497.16
7304	NASDAQ	REGN	Tue, May 25, 2021	500.84	502.72	493.19	498.03
7303	NASDAQ	REGN	Mon, May 24, 2021	509.74	509.74	500.08	500.47
7302	NASDAQ	REGN	Fri, May 21, 2021	514.13	516.50	506.43	506.72
7301	NASDAQ	REGN	Thu, May 20, 2021	509.00	518.87	507.63	513.21
7300	NASDAQ	REGN	Wed, May 19, 2021	517.90	517.90	502.50	510.27
7299	NASDAQ	REGN	Tue, May 18, 2021	523.00	523.00	513.68	516.22
7298	NASDAQ	REGN	Mon, May 17, 2021	516.45	525.96	515.44	523.73
7297	NASDAQ	REGN	Fri, May 14, 2021	520.00	521.13	512.25	516.62
7296	NASDAQ	REGN	Thu, May 13, 2021	508.86	519.07	505.57	517.17
7295	NASDAQ	REGN	Wed, May 12, 2021	497.00	513.67	497.00	507.14
7294	NASDAQ	REGN	Tue, May 11, 2021	496.82	508.98	494.02	501.19
7293	NASDAQ	REGN	Mon, May 10, 2021	497.52	513.48	495.00	502.34
7292	NASDAQ	REGN	Fri, May 7, 2021	497.59	503.00	492.81	496.75
7291	NASDAQ	REGN	Thu, May 6, 2021	483.11	502.98	478.40	498.68
7290	NASDAQ	REGN	Wed, May 5, 2021	486.41	488.75	481.09	482.42
7289	NASDAQ	REGN	Tue, May 4, 2021	485.94	488.28	480.85	485.18
7288	NASDAQ	REGN	Mon, May 3, 2021	483.50	491.67	482.83	488.62
7287	NASDAQ	REGN	Fri, Apr 30, 2021	482.77	491.58	480.51	481.30
7286	NASDAQ	REGN	Thu, Apr 29, 2021	489.69	490.00	482.28	485.00
7285	NASDAQ	REGN	Wed, Apr 28, 2021	494.91	495.44	487.50	487.77
7284	NASDAQ	REGN	Tue, Apr 27, 2021	502.60	502.60	491.26	491.81
7283	NASDAQ	REGN	Mon, Apr 26, 2021	489.84	502.00	485.00	501.17
7282	NASDAQ	REGN	Fri, Apr 23, 2021	488.63	491.49	484.03	488.64
7281	NASDAQ	REGN	Thu, Apr 22, 2021	505.40	505.40	489.28	490.43
7280	NASDAQ	REGN	Wed, Apr 21, 2021	507.49	510.32	503.22	506.48
7279	NASDAQ	REGN	Tue, Apr 20, 2021	499.55	506.73	497.40	504.42
7278	NASDAQ	REGN	Mon, Apr 19, 2021	503.01	505.97	498.47	499.69
7277	NASDAQ	REGN	Fri, Apr 16, 2021	496.65	506.87	495.86	502.60
7276	NASDAQ	REGN	Thu, Apr 15, 2021	487.44	499.28	485.81	494.64
7275	NASDAQ	REGN	Wed, Apr 14, 2021	478.00	486.73	477.92	481.16
7274	NASDAQ	REGN	Tue, Apr 13, 2021	476.53	483.40	474.60	477.04
7273	NASDAQ	REGN	Mon, Apr 12, 2021	481.78	481.78	469.80	472.80
7272	NASDAQ	REGN	Fri, Apr 9, 2021	476.22	480.26	471.50	475.17
7271	NASDAQ	REGN	Thu, Apr 8, 2021	485.77	488.99	474.84	476.36
7270	NASDAQ	REGN	Wed, Apr 7, 2021	479.00	486.95	477.62	481.79
7269	NASDAQ	REGN	Tue, Apr 6, 2021	485.50	485.82	476.72	478.68
7268	NASDAQ	REGN	Mon, Apr 5, 2021	477.09	485.28	474.22	484.56
7267	NASDAQ	REGN	Thu, Apr 1, 2021	472.00	478.15	469.37	474.93
7266	NASDAQ	REGN	Wed, Mar 31, 2021	472.64	475.70	470.67	473.14
7265	NASDAQ	REGN	Tue, Mar 30, 2021	479.84	480.84	469.36	470.67
7264	NASDAQ	REGN	Mon, Mar 29, 2021	472.34	488.90	471.91	481.52
7263	NASDAQ	REGN	Fri, Mar 26, 2021	461.13	477.32	458.44	476.91
7262	NASDAQ	REGN	Thu, Mar 25, 2021	458.31	465.84	451.60	463.48
7261	NASDAQ	REGN	Wed, Mar 24, 2021	471.51	472.08	458.25	460.32
7260	NASDAQ	REGN	Tue, Mar 23, 2021	486.16	488.72	466.71	469.76
7259	NASDAQ	REGN	Mon, Mar 22, 2021	471.89	484.61	471.23	483.22
7258	NASDAQ	REGN	Fri, Mar 19, 2021	478.31	482.59	472.48	473.70
7257	NASDAQ	REGN	Thu, Mar 18, 2021	485.08	491.88	474.31	474.68
7256	NASDAQ	REGN	Wed, Mar 17, 2021	495.00	497.71	483.15	496.01
7255	NASDAQ	REGN	Tue, Mar 16, 2021	485.00	490.22	479.61	482.17
7254	NASDAQ	REGN	Mon, Mar 15, 2021	473.01	484.70	472.26	483.94
7253	NASDAQ	REGN	Fri, Mar 12, 2021	467.00	471.82	463.65	471.46
7252	NASDAQ	REGN	Thu, Mar 11, 2021	469.00	474.89	466.73	469.96
7251	NASDAQ	REGN	Wed, Mar 10, 2021	473.89	474.98	465.21	467.95
7250	NASDAQ	REGN	Tue, Mar 9, 2021	469.80	478.13	469.32	470.63
7249	NASDAQ	REGN	Mon, Mar 8, 2021	456.49	473.50	456.49	463.19
7248	NASDAQ	REGN	Fri, Mar 5, 2021	451.58	463.83	449.30	461.57
7247	NASDAQ	REGN	Thu, Mar 4, 2021	445.37	451.85	441.00	449.38
7246	NASDAQ	REGN	Wed, Mar 3, 2021	456.14	458.65	446.38	446.73
7245	NASDAQ	REGN	Tue, Mar 2, 2021	463.13	466.00	454.35	454.86
7244	NASDAQ	REGN	Mon, Mar 1, 2021	454.49	463.85	453.83	463.05
7243	NASDAQ	REGN	Fri, Feb 26, 2021	455.84	457.17	445.57	450.57
7242	NASDAQ	REGN	Thu, Feb 25, 2021	460.31	465.00	448.33	453.19
7241	NASDAQ	REGN	Wed, Feb 24, 2021	466.11	469.47	457.17	458.60
7240	NASDAQ	REGN	Tue, Feb 23, 2021	458.06	468.96	448.00	468.03
7239	NASDAQ	REGN	Mon, Feb 22, 2021	468.27	468.27	459.90	460.58
7238	NASDAQ	REGN	Fri, Feb 19, 2021	478.25	483.68	470.27	470.37
7237	NASDAQ	REGN	Thu, Feb 18, 2021	479.90	481.76	475.84	477.03
7236	NASDAQ	REGN	Wed, Feb 17, 2021	477.00	484.38	476.56	481.68
7235	NASDAQ	REGN	Tue, Feb 16, 2021	488.01	492.00	478.44	480.71
7234	NASDAQ	REGN	Fri, Feb 12, 2021	494.25	494.48	482.85	485.62
7233	NASDAQ	REGN	Thu, Feb 11, 2021	491.23	496.60	486.04	490.54
7232	NASDAQ	REGN	Wed, Feb 10, 2021	493.43	497.86	488.12	491.22
7231	NASDAQ	REGN	Tue, Feb 9, 2021	496.53	497.99	487.55	490.68
7230	NASDAQ	REGN	Mon, Feb 8, 2021	503.14	506.63	492.46	494.90
7229	NASDAQ	REGN	Fri, Feb 5, 2021	513.84	514.97	495.22	498.98
7228	NASDAQ	REGN	Thu, Feb 4, 2021	494.07	498.96	490.02	498.84
7227	NASDAQ	REGN	Wed, Feb 3, 2021	505.09	507.28	490.84	491.18
7226	NASDAQ	REGN	Tue, Feb 2, 2021	511.01	513.28	498.02	499.98
7225	NASDAQ	REGN	Mon, Feb 1, 2021	512.82	512.82	503.10	508.08
7224	NASDAQ	REGN	Fri, Jan 29, 2021	505.97	514.42	496.10	503.84
7223	NASDAQ	REGN	Thu, Jan 28, 2021	521.27	529.51	505.11	506.27
7222	NASDAQ	REGN	Wed, Jan 27, 2021	540.58	541.97	512.94	515.56
7221	NASDAQ	REGN	Tue, Jan 26, 2021	558.91	558.91	542.14	544.10
7220	NASDAQ	REGN	Mon, Jan 25, 2021	554.32	555.00	538.77	548.20
7219	NASDAQ	REGN	Fri, Jan 22, 2021	534.10	546.72	534.10	537.78
7218	NASDAQ	REGN	Thu, Jan 21, 2021	540.58	543.28	527.91	535.48
7217	NASDAQ	REGN	Wed, Jan 20, 2021	536.78	543.99	529.31	542.27
7216	NASDAQ	REGN	Tue, Jan 19, 2021	523.03	536.62	522.06	533.89
7215	NASDAQ	REGN	Fri, Jan 15, 2021	518.10	522.99	511.11	517.93
7214	NASDAQ	REGN	Thu, Jan 14, 2021	513.10	524.88	511.33	517.91
7213	NASDAQ	REGN	Wed, Jan 13, 2021	517.00	522.00	509.14	511.90
7212	NASDAQ	REGN	Tue, Jan 12, 2021	504.41	518.50	502.00	505.75
7211	NASDAQ	REGN	Mon, Jan 11, 2021	501.00	505.14	489.35	502.92
7210	NASDAQ	REGN	Fri, Jan 8, 2021	487.93	500.70	487.93	498.73
7209	NASDAQ	REGN	Thu, Jan 7, 2021	471.24	481.84	467.18	481.20
7208	NASDAQ	REGN	Wed, Jan 6, 2021	477.15	483.00	467.00	470.09
7207	NASDAQ	REGN	Tue, Jan 5, 2021	480.39	486.25	475.41	483.45
7206	NASDAQ	REGN	Mon, Jan 4, 2021	486.85	491.78	473.58	482.86
7205	NASDAQ	REGN	Thu, Dec 31, 2020	477.81	483.57	470.78	483.11
7204	NASDAQ	REGN	Wed, Dec 30, 2020	487.39	488.83	477.68	478.30
7203	NASDAQ	REGN	Tue, Dec 29, 2020	485.00	490.45	482.42	484.22
7202	NASDAQ	REGN	Mon, Dec 28, 2020	488.72	492.69	482.21	482.96
7201	NASDAQ	REGN	Thu, Dec 24, 2020	492.44	495.23	486.03	488.93
7200	NASDAQ	REGN	Wed, Dec 23, 2020	491.20	493.63	488.52	492.19
7199	NASDAQ	REGN	Tue, Dec 22, 2020	496.00	496.48	488.50	490.06
7198	NASDAQ	REGN	Mon, Dec 21, 2020	494.00	497.29	485.06	496.74
7197	NASDAQ	REGN	Fri, Dec 18, 2020	500.00	506.99	496.81	498.89
7196	NASDAQ	REGN	Thu, Dec 17, 2020	486.90	496.75	486.50	496.21
7195	NASDAQ	REGN	Wed, Dec 16, 2020	491.80	494.46	485.15	486.57
7194	NASDAQ	REGN	Tue, Dec 15, 2020	500.69	500.99	486.82	491.79
7193	NASDAQ	REGN	Mon, Dec 14, 2020	484.12	502.60	483.55	500.38
7192	NASDAQ	REGN	Fri, Dec 11, 2020	478.22	483.54	471.58	479.77
7191	NASDAQ	REGN	Thu, Dec 10, 2020	485.29	487.12	477.87	478.98
7190	NASDAQ	REGN	Wed, Dec 9, 2020	500.00	500.00	484.00	488.64
7189	NASDAQ	REGN	Tue, Dec 8, 2020	497.10	497.88	486.30	497.14
7188	NASDAQ	REGN	Mon, Dec 7, 2020	497.49	499.70	492.79	495.41
7187	NASDAQ	REGN	Fri, Dec 4, 2020	497.01	501.85	490.06	492.45
7186	NASDAQ	REGN	Thu, Dec 3, 2020	505.20	509.54	497.12	498.84
7185	NASDAQ	REGN	Wed, Dec 2, 2020	515.94	515.94	503.81	505.13
7184	NASDAQ	REGN	Tue, Dec 1, 2020	516.00	525.28	513.69	514.07
7183	NASDAQ	REGN	Mon, Nov 30, 2020	520.00	520.78	507.60	516.03
7182	NASDAQ	REGN	Fri, Nov 27, 2020	513.42	518.92	509.20	514.05
7181	NASDAQ	REGN	Wed, Nov 25, 2020	507.18	515.47	507.18	508.31
7180	NASDAQ	REGN	Tue, Nov 24, 2020	521.61	528.44	505.80	506.10
7179	NASDAQ	REGN	Mon, Nov 23, 2020	538.86	538.86	516.80	523.61
7178	NASDAQ	REGN	Fri, Nov 20, 2020	513.96	521.27	509.34	518.74
7177	NASDAQ	REGN	Thu, Nov 19, 2020	519.19	525.69	514.42	514.71
7176	NASDAQ	REGN	Wed, Nov 18, 2020	543.00	543.00	518.19	519.04
7175	NASDAQ	REGN	Tue, Nov 17, 2020	556.38	556.60	536.06	538.15
7174	NASDAQ	REGN	Mon, Nov 16, 2020	557.45	566.79	556.00	559.29
7173	NASDAQ	REGN	Fri, Nov 13, 2020	560.22	567.70	556.80	566.43
7172	NASDAQ	REGN	Thu, Nov 12, 2020	568.92	571.00	554.84	556.78
7171	NASDAQ	REGN	Wed, Nov 11, 2020	564.85	573.66	560.00	567.73
7170	NASDAQ	REGN	Tue, Nov 10, 2020	560.00	565.99	546.93	559.22
7169	NASDAQ	REGN	Mon, Nov 9, 2020	551.61	573.16	540.31	567.55
7168	NASDAQ	REGN	Fri, Nov 6, 2020	589.04	589.04	572.72	578.03
7167	NASDAQ	REGN	Thu, Nov 5, 2020	595.00	596.80	578.95	588.81
7166	NASDAQ	REGN	Wed, Nov 4, 2020	578.09	593.96	575.95	587.14
7165	NASDAQ	REGN	Tue, Nov 3, 2020	551.89	561.24	550.00	557.19
7164	NASDAQ	REGN	Mon, Nov 2, 2020	545.06	557.41	539.17	548.58
7163	NASDAQ	REGN	Fri, Oct 30, 2020	545.12	556.58	533.23	543.56
7162	NASDAQ	REGN	Thu, Oct 29, 2020	576.00	576.00	555.54	555.79
7161	NASDAQ	REGN	Wed, Oct 28, 2020	576.69	578.98	563.87	567.04
7160	NASDAQ	REGN	Tue, Oct 27, 2020	584.98	590.97	579.04	582.52
7159	NASDAQ	REGN	Mon, Oct 26, 2020	574.66	587.62	574.66	585.74
7158	NASDAQ	REGN	Fri, Oct 23, 2020	580.29	582.72	575.12	579.81
7157	NASDAQ	REGN	Thu, Oct 22, 2020	566.04	577.05	566.04	575.73
7156	NASDAQ	REGN	Wed, Oct 21, 2020	577.53	581.68	567.02	572.40
7155	NASDAQ	REGN	Tue, Oct 20, 2020	582.00	586.49	573.14	576.63
7154	NASDAQ	REGN	Mon, Oct 19, 2020	600.00	601.09	579.00	583.14
7153	NASDAQ	REGN	Fri, Oct 16, 2020	590.00	605.43	585.67	599.74
7152	NASDAQ	REGN	Thu, Oct 15, 2020	598.02	605.12	580.74	585.18
7151	NASDAQ	REGN	Wed, Oct 14, 2020	609.18	610.93	596.75	600.82
7150	NASDAQ	REGN	Tue, Oct 13, 2020	601.60	616.31	600.18	607.98
7149	NASDAQ	REGN	Mon, Oct 12, 2020	602.25	605.39	590.85	601.55
7148	NASDAQ	REGN	Fri, Oct 9, 2020	601.00	604.44	593.51	602.07
7147	NASDAQ	REGN	Thu, Oct 8, 2020	614.65	615.00	598.10	599.88
7146	NASDAQ	REGN	Wed, Oct 7, 2020	588.49	593.88	581.65	591.69
7145	NASDAQ	REGN	Tue, Oct 6, 2020	605.32	610.38	579.02	581.64
7144	NASDAQ	REGN	Mon, Oct 5, 2020	598.90	619.97	591.15	605.08
7143	NASDAQ	REGN	Fri, Oct 2, 2020	562.00	576.00	554.04	564.80
7142	NASDAQ	REGN	Thu, Oct 1, 2020	562.50	568.38	552.27	568.14
7141	NASDAQ	REGN	Wed, Sep 30, 2020	589.77	589.77	554.00	559.78
7140	NASDAQ	REGN	Tue, Sep 29, 2020	573.20	576.00	567.92	573.61
7139	NASDAQ	REGN	Mon, Sep 28, 2020	572.83	574.62	559.06	571.92
7138	NASDAQ	REGN	Fri, Sep 25, 2020	555.40	575.92	551.00	574.06
7137	NASDAQ	REGN	Thu, Sep 24, 2020	561.00	564.99	554.70	557.46
7136	NASDAQ	REGN	Wed, Sep 23, 2020	572.37	578.16	562.49	565.19
7135	NASDAQ	REGN	Tue, Sep 22, 2020	552.36	573.45	552.36	571.51
7134	NASDAQ	REGN	Mon, Sep 21, 2020	551.14	556.46	542.16	555.70
7133	NASDAQ	REGN	Fri, Sep 18, 2020	567.48	567.83	544.96	555.24
7132	NASDAQ	REGN	Thu, Sep 17, 2020	557.19	569.37	557.19	565.00
7131	NASDAQ	REGN	Wed, Sep 16, 2020	584.12	586.44	568.00	569.15
7130	NASDAQ	REGN	Tue, Sep 15, 2020	569.17	582.86	567.59	579.90
7129	NASDAQ	REGN	Mon, Sep 14, 2020	554.41	566.51	550.65	564.20
7128	NASDAQ	REGN	Fri, Sep 11, 2020	551.79	561.33	540.00	544.75
7127	NASDAQ	REGN	Thu, Sep 10, 2020	566.64	572.80	548.24	550.10
7126	NASDAQ	REGN	Wed, Sep 9, 2020	565.00	575.08	564.96	571.15
7125	NASDAQ	REGN	Tue, Sep 8, 2020	577.78	578.99	560.78	561.89
7124	NASDAQ	REGN	Fri, Sep 4, 2020	575.00	584.00	564.50	580.36
7123	NASDAQ	REGN	Thu, Sep 3, 2020	610.40	610.42	575.10	577.40
7122	NASDAQ	REGN	Wed, Sep 2, 2020	591.30	610.99	591.30	610.15
7121	NASDAQ	REGN	Tue, Sep 1, 2020	615.63	620.00	589.30	592.68
7120	NASDAQ	REGN	Mon, Aug 31, 2020	602.33	621.61	601.35	619.93
7119	NASDAQ	REGN	Fri, Aug 28, 2020	611.00	614.51	598.90	602.61
7118	NASDAQ	REGN	Thu, Aug 27, 2020	614.67	619.52	610.23	614.97
7117	NASDAQ	REGN	Wed, Aug 26, 2020	605.50	613.14	604.49	612.00
7116	NASDAQ	REGN	Tue, Aug 25, 2020	596.51	615.00	594.74	610.50
7115	NASDAQ	REGN	Mon, Aug 24, 2020	612.38	613.10	590.71	594.77
7114	NASDAQ	REGN	Fri, Aug 21, 2020	617.18	618.07	603.22	605.49
7113	NASDAQ	REGN	Thu, Aug 20, 2020	610.01	619.75	608.44	616.89
7112	NASDAQ	REGN	Wed, Aug 19, 2020	628.98	640.65	625.00	629.63
7111	NASDAQ	REGN	Tue, Aug 18, 2020	623.01	623.01	613.27	618.59
7110	NASDAQ	REGN	Mon, Aug 17, 2020	614.74	627.99	614.21	620.73
7109	NASDAQ	REGN	Fri, Aug 14, 2020	610.09	617.31	610.09	612.57
7108	NASDAQ	REGN	Thu, Aug 13, 2020	611.49	616.24	607.27	610.89
7107	NASDAQ	REGN	Wed, Aug 12, 2020	599.90	617.00	599.90	612.35
7106	NASDAQ	REGN	Tue, Aug 11, 2020	601.11	608.24	592.45	598.86
7105	NASDAQ	REGN	Mon, Aug 10, 2020	623.00	624.36	596.58	608.24
7104	NASDAQ	REGN	Fri, Aug 7, 2020	621.00	627.46	614.55	620.21
7103	NASDAQ	REGN	Thu, Aug 6, 2020	628.88	630.00	613.60	621.21
7102	NASDAQ	REGN	Wed, Aug 5, 2020	654.95	660.00	623.90	624.52
7101	NASDAQ	REGN	Tue, Aug 4, 2020	654.46	654.46	636.10	648.43
7100	NASDAQ	REGN	Mon, Aug 3, 2020	634.84	647.40	632.73	645.18
7099	NASDAQ	REGN	Fri, Jul 31, 2020	634.68	636.14	620.06	632.07
7098	NASDAQ	REGN	Thu, Jul 30, 2020	625.72	641.38	625.72	631.47
7097	NASDAQ	REGN	Wed, Jul 29, 2020	634.05	634.47	625.88	632.16
7096	NASDAQ	REGN	Tue, Jul 28, 2020	636.20	638.36	629.07	631.00
7095	NASDAQ	REGN	Mon, Jul 27, 2020	620.00	638.42	613.29	637.40
7094	NASDAQ	REGN	Fri, Jul 24, 2020	623.70	623.70	596.02	608.94
7093	NASDAQ	REGN	Thu, Jul 23, 2020	637.92	644.32	628.34	630.31
7092	NASDAQ	REGN	Wed, Jul 22, 2020	642.59	644.06	634.36	637.53
7091	NASDAQ	REGN	Tue, Jul 21, 2020	658.00	658.00	635.64	638.86
7090	NASDAQ	REGN	Mon, Jul 20, 2020	646.64	664.64	646.50	658.21
7089	NASDAQ	REGN	Fri, Jul 17, 2020	635.00	650.00	632.21	644.06
7088	NASDAQ	REGN	Thu, Jul 16, 2020	628.75	634.26	621.99	632.21
7087	NASDAQ	REGN	Wed, Jul 15, 2020	641.99	644.74	626.50	632.74
7086	NASDAQ	REGN	Tue, Jul 14, 2020	615.58	644.34	612.20	641.23
7085	NASDAQ	REGN	Mon, Jul 13, 2020	623.67	633.84	614.11	615.88
7084	NASDAQ	REGN	Fri, Jul 10, 2020	638.40	639.99	617.95	620.86
7083	NASDAQ	REGN	Thu, Jul 9, 2020	648.00	655.93	629.00	640.63
7082	NASDAQ	REGN	Wed, Jul 8, 2020	650.41	650.49	632.42	640.34
7081	NASDAQ	REGN	Tue, Jul 7, 2020	636.03	653.53	628.23	640.88
7080	NASDAQ	REGN	Mon, Jul 6, 2020	635.00	639.00	623.50	627.25
7079	NASDAQ	REGN	Thu, Jul 2, 2020	612.10	630.76	608.76	622.45
7078	NASDAQ	REGN	Wed, Jul 1, 2020	625.00	625.00	601.02	609.17
7077	NASDAQ	REGN	Tue, Jun 30, 2020	621.93	626.06	611.16	623.65
7076	NASDAQ	REGN	Mon, Jun 29, 2020	609.37	617.27	605.77	610.87
7075	NASDAQ	REGN	Fri, Jun 26, 2020	611.02	616.35	601.56	611.36
7074	NASDAQ	REGN	Thu, Jun 25, 2020	604.67	620.29	602.51	619.96
7073	NASDAQ	REGN	Wed, Jun 24, 2020	630.00	644.70	599.00	605.04
7072	NASDAQ	REGN	Tue, Jun 23, 2020	631.33	637.54	623.01	628.76
7071	NASDAQ	REGN	Mon, Jun 22, 2020	634.09	634.19	618.19	628.48
7070	NASDAQ	REGN	Fri, Jun 19, 2020	602.31	646.33	598.71	643.92
7069	NASDAQ	REGN	Thu, Jun 18, 2020	601.34	604.03	590.30	597.35
7068	NASDAQ	REGN	Wed, Jun 17, 2020	596.33	606.50	594.86	603.10
7067	NASDAQ	REGN	Tue, Jun 16, 2020	590.00	597.15	575.89	592.90
7066	NASDAQ	REGN	Mon, Jun 15, 2020	584.54	593.49	582.32	590.57
7065	NASDAQ	REGN	Fri, Jun 12, 2020	616.01	619.68	583.14	588.39
7064	NASDAQ	REGN	Thu, Jun 11, 2020	621.00	625.79	592.32	596.16
7063	NASDAQ	REGN	Wed, Jun 10, 2020	613.03	617.37	603.00	606.59
7062	NASDAQ	REGN	Tue, Jun 9, 2020	603.49	611.56	601.89	608.59
7061	NASDAQ	REGN	Mon, Jun 8, 2020	587.88	605.26	579.60	604.04
7060	NASDAQ	REGN	Fri, Jun 5, 2020	585.00	600.14	578.43	597.00
7059	NASDAQ	REGN	Thu, Jun 4, 2020	596.99	610.99	592.80	598.54
7058	NASDAQ	REGN	Wed, Jun 3, 2020	615.37	616.68	589.60	604.28
7057	NASDAQ	REGN	Tue, Jun 2, 2020	602.20	618.71	591.67	617.66
7056	NASDAQ	REGN	Mon, Jun 1, 2020	605.00	610.00	597.62	599.47
7055	NASDAQ	REGN	Fri, May 29, 2020	580.70	615.36	571.52	612.81
7054	NASDAQ	REGN	Thu, May 28, 2020	547.50	583.03	546.13	578.21
7053	NASDAQ	REGN	Wed, May 27, 2020	538.70	555.53	522.02	544.01
7052	NASDAQ	REGN	Tue, May 26, 2020	548.54	556.13	534.25	545.21
7051	NASDAQ	REGN	Fri, May 22, 2020	558.12	574.19	558.12	569.91
7050	NASDAQ	REGN	Thu, May 21, 2020	577.51	578.34	556.68	560.98
7049	NASDAQ	REGN	Wed, May 20, 2020	562.07	580.55	561.39	576.89
7048	NASDAQ	REGN	Tue, May 19, 2020	561.00	569.50	557.60	557.60
7047	NASDAQ	REGN	Mon, May 18, 2020	582.00	583.54	558.89	560.28
7046	NASDAQ	REGN	Fri, May 15, 2020	566.78	577.00	563.08	576.72
7045	NASDAQ	REGN	Thu, May 14, 2020	577.18	580.77	565.60	570.86
7044	NASDAQ	REGN	Wed, May 13, 2020	560.65	581.78	558.51	577.12
7043	NASDAQ	REGN	Tue, May 12, 2020	576.98	578.00	556.45	557.54
7042	NASDAQ	REGN	Mon, May 11, 2020	565.23	578.77	564.10	574.11
7041	NASDAQ	REGN	Fri, May 8, 2020	562.00	567.83	553.52	563.40
7040	NASDAQ	REGN	Thu, May 7, 2020	564.39	570.21	555.96	559.83
7039	NASDAQ	REGN	Wed, May 6, 2020	559.20	569.99	541.56	553.50
7038	NASDAQ	REGN	Tue, May 5, 2020	563.06	581.00	561.27	574.37
7037	NASDAQ	REGN	Mon, May 4, 2020	528.18	544.20	527.62	541.82
7036	NASDAQ	REGN	Fri, May 1, 2020	524.23	529.21	514.55	525.50
7035	NASDAQ	REGN	Thu, Apr 30, 2020	513.99	527.44	507.69	525.88
7034	NASDAQ	REGN	Wed, Apr 29, 2020	532.64	533.17	513.81	516.15
7033	NASDAQ	REGN	Tue, Apr 28, 2020	537.48	539.98	522.42	528.61
7032	NASDAQ	REGN	Mon, Apr 27, 2020	563.15	565.68	539.15	547.52
7031	NASDAQ	REGN	Fri, Apr 24, 2020	573.64	574.00	556.47	566.21
7030	NASDAQ	REGN	Thu, Apr 23, 2020	558.93	573.16	557.49	565.52
7029	NASDAQ	REGN	Wed, Apr 22, 2020	555.50	563.37	540.95	558.08
7028	NASDAQ	REGN	Tue, Apr 21, 2020	566.06	568.99	536.80	544.46
7027	NASDAQ	REGN	Mon, Apr 20, 2020	566.71	574.32	560.39	567.99
7026	NASDAQ	REGN	Fri, Apr 17, 2020	549.99	572.50	539.14	568.79
7025	NASDAQ	REGN	Thu, Apr 16, 2020	518.92	541.97	517.62	539.93
7024	NASDAQ	REGN	Wed, Apr 15, 2020	525.30	527.10	510.50	511.69
7023	NASDAQ	REGN	Tue, Apr 14, 2020	524.62	525.90	517.00	524.84
7022	NASDAQ	REGN	Mon, Apr 13, 2020	512.01	519.00	504.12	517.02
7021	NASDAQ	REGN	Thu, Apr 9, 2020	510.10	515.64	500.87	512.96
7020	NASDAQ	REGN	Wed, Apr 8, 2020	502.21	514.11	488.00	512.33
7019	NASDAQ	REGN	Tue, Apr 7, 2020	502.81	509.74	492.01	501.51
7018	NASDAQ	REGN	Mon, Apr 6, 2020	503.38	511.01	488.89	504.27
7017	NASDAQ	REGN	Fri, Apr 3, 2020	495.56	503.26	485.04	493.32
7016	NASDAQ	REGN	Thu, Apr 2, 2020	494.29	501.00	483.11	498.75
7015	NASDAQ	REGN	Wed, Apr 1, 2020	484.14	499.99	476.45	496.65
7014	NASDAQ	REGN	Tue, Mar 31, 2020	474.00	495.48	463.80	488.29
7013	NASDAQ	REGN	Mon, Mar 30, 2020	463.09	476.10	461.00	473.00
7012	NASDAQ	REGN	Fri, Mar 27, 2020	446.03	465.79	445.15	449.52
7011	NASDAQ	REGN	Thu, Mar 26, 2020	426.51	452.70	424.02	452.30
7010	NASDAQ	REGN	Wed, Mar 25, 2020	443.04	458.83	427.08	429.78
7009	NASDAQ	REGN	Tue, Mar 24, 2020	468.22	471.99	424.01	449.53
7008	NASDAQ	REGN	Mon, Mar 23, 2020	449.84	477.00	433.28	455.63
7007	NASDAQ	REGN	Fri, Mar 20, 2020	493.01	499.50	435.01	445.00
7006	NASDAQ	REGN	Thu, Mar 19, 2020	483.93	518.00	469.45	489.83
7005	NASDAQ	REGN	Wed, Mar 18, 2020	495.78	499.00	455.56	485.00
7004	NASDAQ	REGN	Tue, Mar 17, 2020	494.00	512.98	473.00	491.69
7003	NASDAQ	REGN	Mon, Mar 16, 2020	452.51	484.58	433.82	440.83
7002	NASDAQ	REGN	Fri, Mar 13, 2020	445.01	466.04	418.01	465.55
7001	NASDAQ	REGN	Thu, Mar 12, 2020	444.36	451.96	426.10	431.89
7000	NASDAQ	REGN	Wed, Mar 11, 2020	479.11	485.98	459.61	464.70
6999	NASDAQ	REGN	Tue, Mar 10, 2020	488.45	488.71	460.80	475.02
6998	NASDAQ	REGN	Mon, Mar 9, 2020	466.94	486.69	466.15	474.44
6997	NASDAQ	REGN	Fri, Mar 6, 2020	477.29	496.99	477.00	494.43
6996	NASDAQ	REGN	Thu, Mar 5, 2020	480.94	500.00	480.00	488.17
6995	NASDAQ	REGN	Wed, Mar 4, 2020	467.96	494.56	467.13	493.48
6994	NASDAQ	REGN	Tue, Mar 3, 2020	454.72	467.69	448.11	461.55
6993	NASDAQ	REGN	Mon, Mar 2, 2020	445.00	465.51	445.00	464.75
6992	NASDAQ	REGN	Fri, Feb 28, 2020	422.37	445.05	418.22	444.57
6991	NASDAQ	REGN	Thu, Feb 27, 2020	468.56	470.00	430.70	431.61
6990	NASDAQ	REGN	Wed, Feb 26, 2020	444.02	461.34	442.44	457.92
6989	NASDAQ	REGN	Tue, Feb 25, 2020	437.25	457.60	437.00	442.35
6988	NASDAQ	REGN	Mon, Feb 24, 2020	395.54	426.36	386.84	425.38
6987	NASDAQ	REGN	Fri, Feb 21, 2020	396.07	404.54	392.86	403.15
6986	NASDAQ	REGN	Thu, Feb 20, 2020	399.90	401.09	393.76	399.14
6985	NASDAQ	REGN	Wed, Feb 19, 2020	397.86	402.21	395.31	400.81
6984	NASDAQ	REGN	Tue, Feb 18, 2020	396.82	402.00	395.01	397.65
6983	NASDAQ	REGN	Fri, Feb 14, 2020	399.10	402.09	393.39	399.55
6982	NASDAQ	REGN	Thu, Feb 13, 2020	406.44	408.00	398.10	398.81
6981	NASDAQ	REGN	Wed, Feb 12, 2020	398.13	407.05	397.64	406.30
6980	NASDAQ	REGN	Tue, Feb 11, 2020	390.21	398.00	387.98	396.75
6979	NASDAQ	REGN	Mon, Feb 10, 2020	378.16	389.84	377.44	386.21
6978	NASDAQ	REGN	Fri, Feb 7, 2020	391.07	391.37	378.51	381.87
6977	NASDAQ	REGN	Thu, Feb 6, 2020	385.53	394.68	375.03	389.85
6976	NASDAQ	REGN	Wed, Feb 5, 2020	364.84	376.68	363.00	372.16
6975	NASDAQ	REGN	Tue, Feb 4, 2020	347.90	359.49	347.62	356.00
6974	NASDAQ	REGN	Mon, Feb 3, 2020	339.69	347.00	339.39	341.12
6973	NASDAQ	REGN	Fri, Jan 31, 2020	333.17	338.98	328.13	337.94
6972	NASDAQ	REGN	Thu, Jan 30, 2020	335.68	337.57	331.57	336.18
6971	NASDAQ	REGN	Wed, Jan 29, 2020	346.25	347.97	338.90	339.25
6970	NASDAQ	REGN	Tue, Jan 28, 2020	341.60	345.77	337.30	344.08
6969	NASDAQ	REGN	Mon, Jan 27, 2020	341.20	343.32	336.17	339.42
6968	NASDAQ	REGN	Fri, Jan 24, 2020	359.91	359.91	343.09	345.28
6967	NASDAQ	REGN	Thu, Jan 23, 2020	359.42	360.45	354.21	356.60
6966	NASDAQ	REGN	Wed, Jan 22, 2020	365.72	367.14	356.46	359.14
6965	NASDAQ	REGN	Tue, Jan 21, 2020	385.90	386.31	363.68	363.71
6964	NASDAQ	REGN	Fri, Jan 17, 2020	386.10	386.60	382.53	385.94
6963	NASDAQ	REGN	Thu, Jan 16, 2020	393.17	394.00	381.82	385.57
6962	NASDAQ	REGN	Wed, Jan 15, 2020	387.42	396.47	387.42	390.75
6961	NASDAQ	REGN	Tue, Jan 14, 2020	378.30	388.42	375.57	387.62
6960	NASDAQ	REGN	Mon, Jan 13, 2020	380.01	380.34	375.13	378.93
6959	NASDAQ	REGN	Fri, Jan 10, 2020	384.62	386.10	380.00	381.41
6958	NASDAQ	REGN	Thu, Jan 9, 2020	383.63	386.54	381.37	383.47
6957	NASDAQ	REGN	Wed, Jan 8, 2020	373.18	384.85	370.71	382.42
6956	NASDAQ	REGN	Tue, Jan 7, 2020	371.56	373.83	368.02	373.13
6955	NASDAQ	REGN	Mon, Jan 6, 2020	368.23	372.14	364.50	371.74
6954	NASDAQ	REGN	Fri, Jan 3, 2020	368.21	372.35	367.05	369.16
6953	NASDAQ	REGN	Thu, Jan 2, 2020	378.00	379.00	369.24	373.35
6952	NASDAQ	REGN	Tue, Dec 31, 2019	373.64	376.71	372.04	375.48
6951	NASDAQ	REGN	Mon, Dec 30, 2019	373.74	375.82	371.04	373.70
6950	NASDAQ	REGN	Fri, Dec 27, 2019	375.24	375.95	370.97	373.32
6949	NASDAQ	REGN	Thu, Dec 26, 2019	376.76	377.76	374.00	374.86
6948	NASDAQ	REGN	Tue, Dec 24, 2019	374.75	376.71	372.51	376.51
6947	NASDAQ	REGN	Mon, Dec 23, 2019	377.20	377.88	372.56	374.20
6946	NASDAQ	REGN	Fri, Dec 20, 2019	374.94	375.80	371.01	375.62
6945	NASDAQ	REGN	Thu, Dec 19, 2019	371.95	373.98	363.14	372.55
6944	NASDAQ	REGN	Wed, Dec 18, 2019	370.30	373.63	368.73	371.36
6943	NASDAQ	REGN	Tue, Dec 17, 2019	375.73	375.73	368.22	369.10
6942	NASDAQ	REGN	Mon, Dec 16, 2019	367.84	377.22	367.71	376.01
6941	NASDAQ	REGN	Fri, Dec 13, 2019	376.16	379.18	372.56	376.42
6940	NASDAQ	REGN	Thu, Dec 12, 2019	374.10	382.25	372.08	372.16
6939	NASDAQ	REGN	Wed, Dec 11, 2019	368.40	376.68	368.25	373.53
6938	NASDAQ	REGN	Tue, Dec 10, 2019	357.15	372.15	357.00	367.67
6937	NASDAQ	REGN	Mon, Dec 9, 2019	373.09	373.09	362.89	365.63
6936	NASDAQ	REGN	Fri, Dec 6, 2019	369.52	373.73	368.30	372.26
6935	NASDAQ	REGN	Thu, Dec 5, 2019	370.97	372.00	366.16	368.34
6934	NASDAQ	REGN	Wed, Dec 4, 2019	369.19	373.34	367.57	369.97
6933	NASDAQ	REGN	Tue, Dec 3, 2019	366.99	369.50	363.40	368.81
6932	NASDAQ	REGN	Mon, Dec 2, 2019	368.18	369.00	363.07	366.08
6931	NASDAQ	REGN	Fri, Nov 29, 2019	372.06	372.47	366.77	369.00
6930	NASDAQ	REGN	Wed, Nov 27, 2019	365.07	372.59	364.62	371.58
6929	NASDAQ	REGN	Tue, Nov 26, 2019	366.87	367.40	361.76	363.83
6928	NASDAQ	REGN	Mon, Nov 25, 2019	362.44	367.02	358.48	366.82
6927	NASDAQ	REGN	Fri, Nov 22, 2019	350.93	365.74	350.93	360.66
6926	NASDAQ	REGN	Thu, Nov 21, 2019	343.60	353.00	341.61	350.78
6925	NASDAQ	REGN	Wed, Nov 20, 2019	341.98	347.42	341.98	344.24
6924	NASDAQ	REGN	Tue, Nov 19, 2019	344.18	348.19	340.21	344.46
6923	NASDAQ	REGN	Mon, Nov 18, 2019	342.59	344.21	337.53	340.19
6922	NASDAQ	REGN	Fri, Nov 15, 2019	340.95	349.86	338.71	344.87
6921	NASDAQ	REGN	Thu, Nov 14, 2019	349.80	350.00	337.03	338.39
6920	NASDAQ	REGN	Wed, Nov 13, 2019	346.33	349.63	341.82	348.30
6919	NASDAQ	REGN	Tue, Nov 12, 2019	344.00	349.94	341.36	348.41
6918	NASDAQ	REGN	Mon, Nov 11, 2019	340.34	344.99	338.71	344.28
6917	NASDAQ	REGN	Fri, Nov 8, 2019	327.52	342.47	327.03	341.79
6916	NASDAQ	REGN	Thu, Nov 7, 2019	329.18	333.72	325.62	326.39
6915	NASDAQ	REGN	Wed, Nov 6, 2019	331.37	333.28	324.27	324.49
6914	NASDAQ	REGN	Tue, Nov 5, 2019	323.36	344.10	322.11	332.60
6913	NASDAQ	REGN	Mon, Nov 4, 2019	313.05	315.94	310.74	311.04
6912	NASDAQ	REGN	Fri, Nov 1, 2019	309.00	313.16	307.44	310.48
6911	NASDAQ	REGN	Thu, Oct 31, 2019	310.62	311.38	303.49	306.28
6910	NASDAQ	REGN	Wed, Oct 30, 2019	310.10	311.79	306.12	311.00
6909	NASDAQ	REGN	Tue, Oct 29, 2019	310.00	313.39	308.59	310.46
6908	NASDAQ	REGN	Mon, Oct 28, 2019	305.62	310.53	303.22	308.56
6907	NASDAQ	REGN	Fri, Oct 25, 2019	305.28	308.01	301.79	306.21
6906	NASDAQ	REGN	Thu, Oct 24, 2019	303.75	306.09	299.22	305.77
6905	NASDAQ	REGN	Wed, Oct 23, 2019	301.86	307.07	299.47	305.02
6904	NASDAQ	REGN	Tue, Oct 22, 2019	305.00	306.93	301.20	301.31
6903	NASDAQ	REGN	Mon, Oct 21, 2019	301.97	301.97	294.86	297.99
6902	NASDAQ	REGN	Fri, Oct 18, 2019	303.51	303.51	298.70	300.19
6901	NASDAQ	REGN	Thu, Oct 17, 2019	301.21	302.71	299.94	301.57
6900	NASDAQ	REGN	Wed, Oct 16, 2019	302.26	303.39	298.28	299.40
6899	NASDAQ	REGN	Tue, Oct 15, 2019	305.35	306.96	303.00	303.82
6898	NASDAQ	REGN	Mon, Oct 14, 2019	299.40	310.15	298.60	305.44
6897	NASDAQ	REGN	Fri, Oct 11, 2019	300.11	306.42	298.90	300.77
6896	NASDAQ	REGN	Thu, Oct 10, 2019	289.38	299.95	288.98	298.36
6895	NASDAQ	REGN	Wed, Oct 9, 2019	286.82	292.25	286.09	290.83
6894	NASDAQ	REGN	Tue, Oct 8, 2019	280.51	288.63	279.22	285.10
6893	NASDAQ	REGN	Mon, Oct 7, 2019	280.66	287.77	280.66	283.81
6892	NASDAQ	REGN	Fri, Oct 4, 2019	281.66	284.04	278.00	282.93
6891	NASDAQ	REGN	Thu, Oct 3, 2019	274.35	281.70	272.27	280.72
6890	NASDAQ	REGN	Wed, Oct 2, 2019	275.31	277.86	272.26	274.13
6889	NASDAQ	REGN	Tue, Oct 1, 2019	277.27	279.41	273.40	276.47
6888	NASDAQ	REGN	Mon, Sep 30, 2019	275.30	280.05	272.02	277.40
6887	NASDAQ	REGN	Fri, Sep 27, 2019	280.45	282.81	271.37	273.46
6886	NASDAQ	REGN	Thu, Sep 26, 2019	287.70	287.70	277.86	281.31
6885	NASDAQ	REGN	Wed, Sep 25, 2019	290.21	291.90	286.33	286.65
6884	NASDAQ	REGN	Tue, Sep 24, 2019	295.02	296.00	287.62	289.71
6883	NASDAQ	REGN	Mon, Sep 23, 2019	297.36	299.98	293.03	294.70
6882	NASDAQ	REGN	Fri, Sep 20, 2019	288.75	297.64	286.68	295.87
6881	NASDAQ	REGN	Thu, Sep 19, 2019	284.66	287.95	284.66	286.15
6880	NASDAQ	REGN	Wed, Sep 18, 2019	288.55	288.55	281.40	285.06
6879	NASDAQ	REGN	Tue, Sep 17, 2019	284.77	288.89	283.66	288.12
6878	NASDAQ	REGN	Mon, Sep 16, 2019	280.50	287.28	280.50	285.89
6877	NASDAQ	REGN	Fri, Sep 13, 2019	283.84	287.00	279.47	281.62
6876	NASDAQ	REGN	Thu, Sep 12, 2019	284.64	288.88	281.01	284.18
6875	NASDAQ	REGN	Wed, Sep 11, 2019	284.00	287.48	282.55	283.33
6874	NASDAQ	REGN	Tue, Sep 10, 2019	279.03	285.05	271.57	283.72
6873	NASDAQ	REGN	Mon, Sep 9, 2019	291.53	291.93	278.72	279.00
6872	NASDAQ	REGN	Fri, Sep 6, 2019	290.45	293.20	287.67	292.00
6871	NASDAQ	REGN	Thu, Sep 5, 2019	287.94	293.64	287.94	289.37
6870	NASDAQ	REGN	Wed, Sep 4, 2019	288.21	288.99	282.31	286.50
6869	NASDAQ	REGN	Tue, Sep 3, 2019	289.20	290.39	281.25	285.12
6868	NASDAQ	REGN	Fri, Aug 30, 2019	292.02	293.46	287.25	290.05
6867	NASDAQ	REGN	Thu, Aug 29, 2019	289.79	292.70	287.09	290.57
6866	NASDAQ	REGN	Wed, Aug 28, 2019	280.04	290.29	279.39	287.64
6865	NASDAQ	REGN	Tue, Aug 27, 2019	285.87	291.14	281.11	281.41
6864	NASDAQ	REGN	Mon, Aug 26, 2019	288.24	290.37	283.49	284.73
6863	NASDAQ	REGN	Fri, Aug 23, 2019	293.96	296.26	285.55	286.85
6862	NASDAQ	REGN	Thu, Aug 22, 2019	297.50	298.95	291.61	295.02
6861	NASDAQ	REGN	Wed, Aug 21, 2019	297.98	300.51	295.02	297.78
6860	NASDAQ	REGN	Tue, Aug 20, 2019	299.21	301.00	294.99	296.03
6859	NASDAQ	REGN	Mon, Aug 19, 2019	299.34	300.82	296.80	298.38
6858	NASDAQ	REGN	Fri, Aug 16, 2019	295.32	297.35	290.72	296.85
6857	NASDAQ	REGN	Thu, Aug 15, 2019	295.37	296.91	290.47	293.11
6856	NASDAQ	REGN	Wed, Aug 14, 2019	301.83	304.30	292.42	293.53
6855	NASDAQ	REGN	Tue, Aug 13, 2019	298.13	307.67	296.94	304.86
6854	NASDAQ	REGN	Mon, Aug 12, 2019	298.64	305.10	295.61	295.87
6853	NASDAQ	REGN	Fri, Aug 9, 2019	308.84	310.18	299.98	304.89
6852	NASDAQ	REGN	Thu, Aug 8, 2019	303.12	310.08	303.12	309.87
6851	NASDAQ	REGN	Wed, Aug 7, 2019	297.66	304.61	294.01	302.22
6850	NASDAQ	REGN	Tue, Aug 6, 2019	304.48	306.00	293.41	300.26
6849	NASDAQ	REGN	Mon, Aug 5, 2019	302.15	304.00	296.52	299.57
6848	NASDAQ	REGN	Fri, Aug 2, 2019	308.95	311.11	303.06	305.24
6847	NASDAQ	REGN	Thu, Aug 1, 2019	306.68	313.93	304.61	309.43
6846	NASDAQ	REGN	Wed, Jul 31, 2019	309.80	312.26	301.20	304.76
6845	NASDAQ	REGN	Tue, Jul 30, 2019	304.31	311.27	303.52	311.13
6844	NASDAQ	REGN	Mon, Jul 29, 2019	314.50	314.95	302.81	306.04
6843	NASDAQ	REGN	Fri, Jul 26, 2019	304.35	309.73	300.61	309.18
6842	NASDAQ	REGN	Thu, Jul 25, 2019	311.12	311.52	302.92	303.42
6841	NASDAQ	REGN	Wed, Jul 24, 2019	310.87	314.29	303.59	313.63
6840	NASDAQ	REGN	Tue, Jul 23, 2019	298.34	310.87	296.91	309.26
6839	NASDAQ	REGN	Mon, Jul 22, 2019	298.20	300.32	294.70	296.52
6838	NASDAQ	REGN	Fri, Jul 19, 2019	303.52	303.68	296.35	298.11
6837	NASDAQ	REGN	Thu, Jul 18, 2019	299.79	304.20	297.20	303.09
6836	NASDAQ	REGN	Wed, Jul 17, 2019	297.26	303.30	297.08	299.42
6835	NASDAQ	REGN	Tue, Jul 16, 2019	299.19	299.69	295.78	298.37
6834	NASDAQ	REGN	Mon, Jul 15, 2019	292.98	300.34	289.53	298.20
6833	NASDAQ	REGN	Fri, Jul 12, 2019	292.12	295.49	287.66	292.56
6832	NASDAQ	REGN	Thu, Jul 11, 2019	296.99	296.99	288.00	291.82
6831	NASDAQ	REGN	Wed, Jul 10, 2019	308.15	309.84	291.66	301.43
6830	NASDAQ	REGN	Tue, Jul 9, 2019	300.92	308.39	300.00	307.97
6829	NASDAQ	REGN	Mon, Jul 8, 2019	305.10	305.86	296.81	302.84
6828	NASDAQ	REGN	Fri, Jul 5, 2019	316.15	320.76	306.08	307.00
6827	NASDAQ	REGN	Wed, Jul 3, 2019	317.42	320.36	312.53	318.39
6826	NASDAQ	REGN	Tue, Jul 2, 2019	317.62	320.43	313.00	315.53
6825	NASDAQ	REGN	Mon, Jul 1, 2019	317.61	318.60	313.15	316.56
6824	NASDAQ	REGN	Fri, Jun 28, 2019	312.12	316.25	311.24	313.00
6823	NASDAQ	REGN	Thu, Jun 27, 2019	306.24	311.57	304.07	310.67
6822	NASDAQ	REGN	Wed, Jun 26, 2019	313.25	316.65	300.52	305.08
6821	NASDAQ	REGN	Tue, Jun 25, 2019	313.13	317.42	311.84	312.90
6820	NASDAQ	REGN	Mon, Jun 24, 2019	318.76	320.32	311.26	312.55
6819	NASDAQ	REGN	Fri, Jun 21, 2019	324.26	324.26	312.00	320.26
6818	NASDAQ	REGN	Thu, Jun 20, 2019	315.70	327.83	315.25	320.48
6817	NASDAQ	REGN	Wed, Jun 19, 2019	306.34	311.90	303.77	310.83
6816	NASDAQ	REGN	Tue, Jun 18, 2019	311.10	317.84	305.76	306.63
6815	NASDAQ	REGN	Mon, Jun 17, 2019	307.34	312.92	301.76	310.98
6814	NASDAQ	REGN	Fri, Jun 14, 2019	306.81	315.20	304.00	305.24
6813	NASDAQ	REGN	Thu, Jun 13, 2019	307.18	308.19	302.32	307.42
6812	NASDAQ	REGN	Wed, Jun 12, 2019	306.83	309.47	305.25	306.16
6811	NASDAQ	REGN	Tue, Jun 11, 2019	306.88	309.62	306.23	306.84
6810	NASDAQ	REGN	Mon, Jun 10, 2019	306.54	310.92	303.51	304.25
6809	NASDAQ	REGN	Fri, Jun 7, 2019	302.08	307.00	297.86	306.72
6808	NASDAQ	REGN	Thu, Jun 6, 2019	300.12	304.53	298.73	299.60
6807	NASDAQ	REGN	Wed, Jun 5, 2019	304.84	304.95	295.27	300.00
6806	NASDAQ	REGN	Tue, Jun 4, 2019	306.03	309.42	300.58	302.06
6805	NASDAQ	REGN	Mon, Jun 3, 2019	301.13	309.74	301.13	303.95
6804	NASDAQ	REGN	Fri, May 31, 2019	305.98	306.45	295.73	301.72
6803	NASDAQ	REGN	Thu, May 30, 2019	308.61	310.36	302.88	307.96
6802	NASDAQ	REGN	Wed, May 29, 2019	307.09	310.67	302.78	307.78
6801	NASDAQ	REGN	Tue, May 28, 2019	313.38	315.79	307.70	307.93
6800	NASDAQ	REGN	Fri, May 24, 2019	316.66	318.81	308.47	312.56
6799	NASDAQ	REGN	Thu, May 23, 2019	316.76	318.66	310.37	315.26
6798	NASDAQ	REGN	Wed, May 22, 2019	308.01	321.49	302.73	320.09
6797	NASDAQ	REGN	Tue, May 21, 2019	304.88	314.29	304.88	309.95
6796	NASDAQ	REGN	Mon, May 20, 2019	301.52	304.57	297.27	302.57
6795	NASDAQ	REGN	Fri, May 17, 2019	305.80	309.21	303.70	304.94
6794	NASDAQ	REGN	Thu, May 16, 2019	306.22	314.06	304.00	308.04
6793	NASDAQ	REGN	Wed, May 15, 2019	301.95	306.27	297.32	305.85
6792	NASDAQ	REGN	Tue, May 14, 2019	306.35	309.19	303.59	304.62
6791	NASDAQ	REGN	Mon, May 13, 2019	306.67	309.30	299.11	305.15
6790	NASDAQ	REGN	Fri, May 10, 2019	323.56	323.81	311.35	312.86
6789	NASDAQ	REGN	Thu, May 9, 2019	325.79	327.36	320.74	324.17
6788	NASDAQ	REGN	Wed, May 8, 2019	319.33	329.75	319.33	329.00
6787	NASDAQ	REGN	Tue, May 7, 2019	333.00	336.50	318.70	322.40
6786	NASDAQ	REGN	Mon, May 6, 2019	332.20	344.92	332.20	344.23
6785	NASDAQ	REGN	Fri, May 3, 2019	336.98	339.71	334.67	336.89
6784	NASDAQ	REGN	Thu, May 2, 2019	342.69	344.29	331.25	335.41
6783	NASDAQ	REGN	Wed, May 1, 2019	343.04	345.44	338.91	340.79
6782	NASDAQ	REGN	Tue, Apr 30, 2019	343.80	345.04	337.96	343.14
6781	NASDAQ	REGN	Mon, Apr 29, 2019	343.13	345.98	338.62	344.15
6780	NASDAQ	REGN	Fri, Apr 26, 2019	351.25	351.67	339.61	343.66
6779	NASDAQ	REGN	Thu, Apr 25, 2019	340.38	351.90	337.66	349.99
6778	NASDAQ	REGN	Wed, Apr 24, 2019	344.43	346.32	338.67	340.46
6777	NASDAQ	REGN	Tue, Apr 23, 2019	335.51	346.64	334.46	344.14
6776	NASDAQ	REGN	Mon, Apr 22, 2019	332.50	336.00	329.00	334.03
6775	NASDAQ	REGN	Thu, Apr 18, 2019	346.40	347.55	332.22	333.34
6774	NASDAQ	REGN	Wed, Apr 17, 2019	366.96	368.02	342.02	342.97
6773	NASDAQ	REGN	Tue, Apr 16, 2019	377.90	383.00	366.36	367.69
6772	NASDAQ	REGN	Mon, Apr 15, 2019	382.81	385.99	375.20	375.50
6771	NASDAQ	REGN	Fri, Apr 12, 2019	393.17	394.50	381.18	382.94
6770	NASDAQ	REGN	Thu, Apr 11, 2019	410.00	410.19	391.73	393.48
6769	NASDAQ	REGN	Wed, Apr 10, 2019	397.18	408.48	394.33	408.23
6768	NASDAQ	REGN	Tue, Apr 9, 2019	400.00	400.34	395.14	395.73
6767	NASDAQ	REGN	Mon, Apr 8, 2019	408.08	410.94	396.00	401.26
6766	NASDAQ	REGN	Fri, Apr 5, 2019	408.17	412.63	406.55	408.94
6765	NASDAQ	REGN	Thu, Apr 4, 2019	408.00	410.80	400.83	406.53
6764	NASDAQ	REGN	Wed, Apr 3, 2019	414.34	415.16	400.84	407.00
6763	NASDAQ	REGN	Tue, Apr 2, 2019	411.35	415.89	407.56	414.82
6762	NASDAQ	REGN	Mon, Apr 1, 2019	412.51	412.90	408.00	410.05
6761	NASDAQ	REGN	Fri, Mar 29, 2019	406.74	412.60	406.74	410.62
6760	NASDAQ	REGN	Thu, Mar 28, 2019	405.67	408.31	402.30	404.83
6759	NASDAQ	REGN	Wed, Mar 27, 2019	405.07	407.45	398.36	402.87
6758	NASDAQ	REGN	Tue, Mar 26, 2019	398.78	406.23	398.52	405.62
6757	NASDAQ	REGN	Mon, Mar 25, 2019	391.42	397.61	388.49	395.00
6756	NASDAQ	REGN	Fri, Mar 22, 2019	401.48	402.59	391.43	391.80
6755	NASDAQ	REGN	Thu, Mar 21, 2019	401.00	405.12	396.84	402.59
6754	NASDAQ	REGN	Wed, Mar 20, 2019	407.79	409.68	402.82	405.50
6753	NASDAQ	REGN	Tue, Mar 19, 2019	407.74	409.72	404.40	406.99
6752	NASDAQ	REGN	Mon, Mar 18, 2019	410.00	413.76	404.84	407.60
6751	NASDAQ	REGN	Fri, Mar 15, 2019	408.47	415.00	408.40	414.47
6750	NASDAQ	REGN	Thu, Mar 14, 2019	409.89	412.36	406.34	407.50
6749	NASDAQ	REGN	Wed, Mar 13, 2019	419.38	419.60	408.53	409.01
6748	NASDAQ	REGN	Tue, Mar 12, 2019	413.56	421.80	411.19	417.62
6747	NASDAQ	REGN	Mon, Mar 11, 2019	404.15	413.21	402.25	412.05
6746	NASDAQ	REGN	Fri, Mar 8, 2019	407.51	407.51	399.58	402.64
6745	NASDAQ	REGN	Thu, Mar 7, 2019	422.90	422.90	409.19	409.58
6744	NASDAQ	REGN	Wed, Mar 6, 2019	436.93	438.02	421.31	423.69
6743	NASDAQ	REGN	Tue, Mar 5, 2019	432.12	439.65	430.49	437.13
6742	NASDAQ	REGN	Mon, Mar 4, 2019	441.18	442.00	428.36	433.83
6741	NASDAQ	REGN	Fri, Mar 1, 2019	434.80	440.05	431.93	439.57
6740	NASDAQ	REGN	Thu, Feb 28, 2019	430.19	434.35	428.62	430.74
6739	NASDAQ	REGN	Wed, Feb 27, 2019	424.00	433.74	424.00	433.33
6738	NASDAQ	REGN	Tue, Feb 26, 2019	418.57	428.06	415.83	426.15
6737	NASDAQ	REGN	Mon, Feb 25, 2019	424.94	426.53	415.76	420.38
6736	NASDAQ	REGN	Fri, Feb 22, 2019	418.21	423.65	416.00	422.52
6735	NASDAQ	REGN	Thu, Feb 21, 2019	421.81	422.61	415.58	418.62
6734	NASDAQ	REGN	Wed, Feb 20, 2019	420.00	423.40	417.08	422.51
6733	NASDAQ	REGN	Tue, Feb 19, 2019	423.74	426.41	420.35	420.60
6732	NASDAQ	REGN	Fri, Feb 15, 2019	417.97	424.39	415.72	423.97
6731	NASDAQ	REGN	Thu, Feb 14, 2019	412.00	416.26	408.57	414.97
6730	NASDAQ	REGN	Wed, Feb 13, 2019	415.98	421.66	411.51	412.09
6729	NASDAQ	REGN	Tue, Feb 12, 2019	411.56	418.10	408.02	416.34
6728	NASDAQ	REGN	Mon, Feb 11, 2019	409.37	413.35	403.00	408.51
6727	NASDAQ	REGN	Fri, Feb 8, 2019	405.44	408.00	399.29	406.86
6726	NASDAQ	REGN	Thu, Feb 7, 2019	408.29	414.22	404.27	406.46
6725	NASDAQ	REGN	Wed, Feb 6, 2019	428.90	429.90	406.40	406.56
6724	NASDAQ	REGN	Tue, Feb 5, 2019	426.11	427.50	419.63	421.04
6723	NASDAQ	REGN	Mon, Feb 4, 2019	428.92	429.06	422.49	425.40
6722	NASDAQ	REGN	Fri, Feb 1, 2019	428.52	431.32	425.32	430.15
6721	NASDAQ	REGN	Thu, Jan 31, 2019	419.68	430.58	419.45	429.27
6720	NASDAQ	REGN	Wed, Jan 30, 2019	416.35	420.44	412.63	419.91
6719	NASDAQ	REGN	Tue, Jan 29, 2019	415.72	418.51	413.00	417.15
6718	NASDAQ	REGN	Mon, Jan 28, 2019	415.11	416.49	408.81	413.95
6717	NASDAQ	REGN	Fri, Jan 25, 2019	410.85	418.95	406.10	418.29
6716	NASDAQ	REGN	Thu, Jan 24, 2019	401.80	408.88	399.16	407.93
6715	NASDAQ	REGN	Wed, Jan 23, 2019	404.92	406.79	393.17	401.21
6714	NASDAQ	REGN	Tue, Jan 22, 2019	415.77	421.99	404.00	404.75
6713	NASDAQ	REGN	Fri, Jan 18, 2019	420.42	420.48	410.00	418.84
6712	NASDAQ	REGN	Thu, Jan 17, 2019	402.72	420.29	402.72	417.38
6711	NASDAQ	REGN	Wed, Jan 16, 2019	406.17	410.63	402.85	404.54
6710	NASDAQ	REGN	Tue, Jan 15, 2019	401.42	405.16	399.63	405.02
6709	NASDAQ	REGN	Mon, Jan 14, 2019	408.16	408.16	399.11	400.73
6708	NASDAQ	REGN	Fri, Jan 11, 2019	405.65	412.29	403.55	408.63
6707	NASDAQ	REGN	Thu, Jan 10, 2019	399.40	410.00	395.98	408.06
6706	NASDAQ	REGN	Wed, Jan 9, 2019	398.02	401.46	395.61	399.58
6705	NASDAQ	REGN	Tue, Jan 8, 2019	399.31	401.09	389.00	397.26
6704	NASDAQ	REGN	Mon, Jan 7, 2019	397.34	400.80	393.94	396.63
6703	NASDAQ	REGN	Fri, Jan 4, 2019	379.54	399.70	377.65	397.55
6702	NASDAQ	REGN	Thu, Jan 3, 2019	373.66	385.94	371.58	372.08
6701	NASDAQ	REGN	Wed, Jan 2, 2019	368.15	376.79	366.01	372.44
6700	NASDAQ	REGN	Mon, Dec 31, 2018	364.73	374.75	364.64	373.50
6699	NASDAQ	REGN	Fri, Dec 28, 2018	366.55	371.21	361.54	362.62
6698	NASDAQ	REGN	Thu, Dec 27, 2018	359.45	364.87	352.60	364.79
6697	NASDAQ	REGN	Wed, Dec 26, 2018	341.98	363.53	339.13	363.29
6696	NASDAQ	REGN	Mon, Dec 24, 2018	343.33	347.89	340.34	340.64
6695	NASDAQ	REGN	Fri, Dec 21, 2018	357.60	363.00	344.18	344.60
6694	NASDAQ	REGN	Thu, Dec 20, 2018	360.95	363.82	354.33	356.23
6693	NASDAQ	REGN	Wed, Dec 19, 2018	369.00	373.40	355.45	360.70
6692	NASDAQ	REGN	Tue, Dec 18, 2018	377.55	381.49	364.73	369.00
6691	NASDAQ	REGN	Mon, Dec 17, 2018	381.70	386.35	370.60	375.50
6690	NASDAQ	REGN	Fri, Dec 14, 2018	382.96	386.90	379.00	381.17
6689	NASDAQ	REGN	Thu, Dec 13, 2018	378.26	381.98	372.65	378.51
6688	NASDAQ	REGN	Wed, Dec 12, 2018	381.20	385.98	376.83	377.96
6687	NASDAQ	REGN	Tue, Dec 11, 2018	382.17	385.22	372.39	375.72
6686	NASDAQ	REGN	Mon, Dec 10, 2018	374.52	380.31	367.35	377.59
6685	NASDAQ	REGN	Fri, Dec 7, 2018	379.28	389.30	370.35	372.83
6684	NASDAQ	REGN	Thu, Dec 6, 2018	367.32	381.97	364.89	381.69
6683	NASDAQ	REGN	Tue, Dec 4, 2018	382.63	396.32	371.65	372.80
6682	NASDAQ	REGN	Mon, Dec 3, 2018	372.50	394.98	372.24	382.61
6681	NASDAQ	REGN	Fri, Nov 30, 2018	361.10	368.24	359.50	365.65
6680	NASDAQ	REGN	Thu, Nov 29, 2018	360.01	364.89	357.56	359.57
6679	NASDAQ	REGN	Wed, Nov 28, 2018	354.62	363.72	350.45	363.64
6678	NASDAQ	REGN	Tue, Nov 27, 2018	351.48	356.99	348.27	353.59
6677	NASDAQ	REGN	Mon, Nov 26, 2018	343.96	355.14	341.84	353.18
6676	NASDAQ	REGN	Fri, Nov 23, 2018	340.20	349.63	339.92	340.86
6675	NASDAQ	REGN	Wed, Nov 21, 2018	339.60	345.58	339.21	343.17
6674	NASDAQ	REGN	Tue, Nov 20, 2018	337.47	343.67	331.54	337.29
6673	NASDAQ	REGN	Mon, Nov 19, 2018	343.45	345.24	333.93	338.99
6672	NASDAQ	REGN	Fri, Nov 16, 2018	340.20	347.33	338.57	345.33
6671	NASDAQ	REGN	Thu, Nov 15, 2018	334.51	344.49	332.00	341.65
6670	NASDAQ	REGN	Wed, Nov 14, 2018	344.64	349.85	335.80	337.29
6669	NASDAQ	REGN	Tue, Nov 13, 2018	349.11	352.68	341.08	342.10
6668	NASDAQ	REGN	Mon, Nov 12, 2018	355.93	357.92	344.63	346.56
6667	NASDAQ	REGN	Fri, Nov 9, 2018	362.10	362.55	352.58	356.66
6666	NASDAQ	REGN	Thu, Nov 8, 2018	359.38	365.47	358.02	363.34
6665	NASDAQ	REGN	Wed, Nov 7, 2018	359.88	365.68	355.89	364.25
6664	NASDAQ	REGN	Tue, Nov 6, 2018	359.21	367.00	349.59	357.61
6663	NASDAQ	REGN	Mon, Nov 5, 2018	354.36	360.60	352.62	354.93
6662	NASDAQ	REGN	Fri, Nov 2, 2018	358.21	361.18	347.74	352.59
6661	NASDAQ	REGN	Thu, Nov 1, 2018	339.00	355.53	339.00	355.11
6660	NASDAQ	REGN	Wed, Oct 31, 2018	344.82	347.00	335.44	339.24
6659	NASDAQ	REGN	Tue, Oct 30, 2018	335.86	347.98	332.40	339.70
6658	NASDAQ	REGN	Mon, Oct 29, 2018	343.43	343.43	327.58	336.18
6657	NASDAQ	REGN	Fri, Oct 26, 2018	329.99	342.79	329.10	335.82
6656	NASDAQ	REGN	Thu, Oct 25, 2018	342.58	348.99	330.73	336.94
6655	NASDAQ	REGN	Wed, Oct 24, 2018	380.28	386.09	350.78	351.39
6654	NASDAQ	REGN	Tue, Oct 23, 2018	384.17	387.19	377.09	380.69
6653	NASDAQ	REGN	Mon, Oct 22, 2018	393.29	398.28	383.61	387.80
6652	NASDAQ	REGN	Fri, Oct 19, 2018	396.58	400.22	387.52	389.83
6651	NASDAQ	REGN	Thu, Oct 18, 2018	399.90	399.90	389.99	395.22
6650	NASDAQ	REGN	Wed, Oct 17, 2018	398.07	401.00	392.45	399.06
6649	NASDAQ	REGN	Tue, Oct 16, 2018	381.31	399.40	380.78	398.52
6648	NASDAQ	REGN	Mon, Oct 15, 2018	384.16	385.78	374.40	377.55
6647	NASDAQ	REGN	Fri, Oct 12, 2018	377.12	385.94	373.10	384.16
6646	NASDAQ	REGN	Thu, Oct 11, 2018	382.65	384.18	367.73	371.67
6645	NASDAQ	REGN	Wed, Oct 10, 2018	390.60	397.94	381.00	381.94
6644	NASDAQ	REGN	Tue, Oct 9, 2018	394.00	396.64	388.68	392.53
6643	NASDAQ	REGN	Mon, Oct 8, 2018	391.57	396.23	386.43	394.15
6642	NASDAQ	REGN	Fri, Oct 5, 2018	393.92	400.75	386.75	391.77
6641	NASDAQ	REGN	Thu, Oct 4, 2018	401.36	401.43	387.84	392.05
6640	NASDAQ	REGN	Wed, Oct 3, 2018	401.37	403.59	397.98	403.04
6639	NASDAQ	REGN	Tue, Oct 2, 2018	395.85	405.75	395.01	400.57
6638	NASDAQ	REGN	Mon, Oct 1, 2018	406.41	410.00	392.00	394.23
6637	NASDAQ	REGN	Fri, Sep 28, 2018	405.92	410.00	400.27	404.04
6636	NASDAQ	REGN	Thu, Sep 27, 2018	391.11	407.10	390.01	406.00
6635	NASDAQ	REGN	Wed, Sep 26, 2018	389.71	396.55	388.91	391.53
6634	NASDAQ	REGN	Tue, Sep 25, 2018	391.60	394.77	388.67	390.05
6633	NASDAQ	REGN	Mon, Sep 24, 2018	387.29	393.80	385.95	390.19
6632	NASDAQ	REGN	Fri, Sep 21, 2018	389.73	393.32	387.39	390.28
6631	NASDAQ	REGN	Thu, Sep 20, 2018	385.06	389.32	383.00	387.25
6630	NASDAQ	REGN	Wed, Sep 19, 2018	386.84	386.98	381.94	383.70
6629	NASDAQ	REGN	Tue, Sep 18, 2018	382.73	392.47	375.21	388.33
6628	NASDAQ	REGN	Mon, Sep 17, 2018	392.76	394.53	386.05	386.49
6627	NASDAQ	REGN	Fri, Sep 14, 2018	397.78	400.00	388.11	392.17
6626	NASDAQ	REGN	Thu, Sep 13, 2018	390.28	398.57	389.25	397.71
6625	NASDAQ	REGN	Wed, Sep 12, 2018	394.84	396.55	382.44	388.88
6624	NASDAQ	REGN	Tue, Sep 11, 2018	394.16	396.02	389.63	393.77
6623	NASDAQ	REGN	Mon, Sep 10, 2018	396.25	398.47	392.10	395.04
6622	NASDAQ	REGN	Fri, Sep 7, 2018	395.42	397.67	388.02	395.42
6621	NASDAQ	REGN	Thu, Sep 6, 2018	405.94	405.94	392.71	397.93
6620	NASDAQ	REGN	Wed, Sep 5, 2018	404.12	409.67	403.00	406.94
6619	NASDAQ	REGN	Tue, Sep 4, 2018	405.50	410.74	399.47	403.93
6618	NASDAQ	REGN	Fri, Aug 31, 2018	407.20	412.17	406.30	406.75
6617	NASDAQ	REGN	Thu, Aug 30, 2018	405.96	416.49	405.15	408.51
6616	NASDAQ	REGN	Wed, Aug 29, 2018	392.50	408.75	388.91	406.62
6615	NASDAQ	REGN	Tue, Aug 28, 2018	390.00	392.26	387.05	390.05
6614	NASDAQ	REGN	Mon, Aug 27, 2018	378.69	389.08	377.04	388.44
6613	NASDAQ	REGN	Fri, Aug 24, 2018	378.35	380.19	374.60	376.33
6612	NASDAQ	REGN	Thu, Aug 23, 2018	378.84	382.14	376.59	379.19
6611	NASDAQ	REGN	Wed, Aug 22, 2018	376.24	382.19	372.03	380.17
6610	NASDAQ	REGN	Tue, Aug 21, 2018	374.55	381.35	374.15	378.56
6609	NASDAQ	REGN	Mon, Aug 20, 2018	375.93	377.54	371.39	374.80
6608	NASDAQ	REGN	Fri, Aug 17, 2018	373.00	377.86	370.17	374.26
6607	NASDAQ	REGN	Thu, Aug 16, 2018	364.48	373.92	361.76	371.78
6606	NASDAQ	REGN	Wed, Aug 15, 2018	365.00	369.00	361.19	361.87
6605	NASDAQ	REGN	Tue, Aug 14, 2018	367.05	369.40	364.96	366.23
6604	NASDAQ	REGN	Mon, Aug 13, 2018	367.00	368.57	362.31	366.45
6603	NASDAQ	REGN	Fri, Aug 10, 2018	371.22	371.85	364.86	368.78
6602	NASDAQ	REGN	Thu, Aug 9, 2018	372.77	374.41	363.25	372.14
6601	NASDAQ	REGN	Wed, Aug 8, 2018	380.00	380.00	367.63	374.27
6600	NASDAQ	REGN	Tue, Aug 7, 2018	391.29	395.32	388.22	391.42
6599	NASDAQ	REGN	Mon, Aug 6, 2018	394.00	395.84	389.52	390.05
6598	NASDAQ	REGN	Fri, Aug 3, 2018	395.18	399.00	390.75	394.88
6597	NASDAQ	REGN	Thu, Aug 2, 2018	372.48	401.50	367.52	397.00
6596	NASDAQ	REGN	Wed, Aug 1, 2018	366.74	373.22	365.82	371.03
6595	NASDAQ	REGN	Tue, Jul 31, 2018	372.64	375.00	365.44	368.01
6594	NASDAQ	REGN	Mon, Jul 30, 2018	365.56	375.76	363.16	371.51
6593	NASDAQ	REGN	Fri, Jul 27, 2018	373.14	373.66	361.65	367.60
6592	NASDAQ	REGN	Thu, Jul 26, 2018	376.00	376.75	369.22	373.59
6591	NASDAQ	REGN	Wed, Jul 25, 2018	370.98	376.11	369.57	374.49
6590	NASDAQ	REGN	Tue, Jul 24, 2018	369.88	374.48	366.21	372.77
6589	NASDAQ	REGN	Mon, Jul 23, 2018	367.19	368.23	363.19	366.21
6588	NASDAQ	REGN	Fri, Jul 20, 2018	367.04	368.80	363.69	367.11
6587	NASDAQ	REGN	Thu, Jul 19, 2018	363.64	368.20	362.58	367.74
6586	NASDAQ	REGN	Wed, Jul 18, 2018	365.52	367.23	360.72	365.98
6585	NASDAQ	REGN	Tue, Jul 17, 2018	364.03	366.67	362.04	365.43
6584	NASDAQ	REGN	Mon, Jul 16, 2018	368.56	368.56	359.76	364.75
6583	NASDAQ	REGN	Fri, Jul 13, 2018	366.30	370.14	364.66	367.64
6582	NASDAQ	REGN	Thu, Jul 12, 2018	366.59	367.59	359.34	366.43
6581	NASDAQ	REGN	Wed, Jul 11, 2018	365.08	366.52	362.53	365.21
6580	NASDAQ	REGN	Tue, Jul 10, 2018	371.28	371.32	364.20	366.27
6579	NASDAQ	REGN	Mon, Jul 9, 2018	370.30	374.84	366.20	371.31
6578	NASDAQ	REGN	Fri, Jul 6, 2018	364.00	370.50	358.81	369.59
6577	NASDAQ	REGN	Thu, Jul 5, 2018	356.37	362.77	353.50	360.95
6576	NASDAQ	REGN	Tue, Jul 3, 2018	352.00	355.98	347.00	353.86
6575	NASDAQ	REGN	Mon, Jul 2, 2018	344.95	351.47	342.58	351.14
6574	NASDAQ	REGN	Fri, Jun 29, 2018	343.60	349.24	343.15	344.99
6573	NASDAQ	REGN	Thu, Jun 28, 2018	336.63	343.34	332.96	341.82
6572	NASDAQ	REGN	Wed, Jun 27, 2018	336.69	342.66	333.00	336.61
6571	NASDAQ	REGN	Tue, Jun 26, 2018	327.89	330.25	321.77	327.23
6570	NASDAQ	REGN	Mon, Jun 25, 2018	328.95	332.18	321.74	327.11
6569	NASDAQ	REGN	Fri, Jun 22, 2018	330.05	334.53	326.90	331.97
6568	NASDAQ	REGN	Thu, Jun 21, 2018	336.87	336.88	323.67	329.04
6567	NASDAQ	REGN	Wed, Jun 20, 2018	327.66	338.48	327.66	336.93
6566	NASDAQ	REGN	Tue, Jun 19, 2018	314.63	327.56	312.41	327.07
6565	NASDAQ	REGN	Mon, Jun 18, 2018	312.26	316.26	309.71	315.61
6564	NASDAQ	REGN	Fri, Jun 15, 2018	316.90	320.69	310.36	315.30
6563	NASDAQ	REGN	Thu, Jun 14, 2018	309.94	317.82	307.58	315.67
6562	NASDAQ	REGN	Wed, Jun 13, 2018	310.12	313.67	307.63	308.28
6561	NASDAQ	REGN	Tue, Jun 12, 2018	311.71	312.42	308.84	309.53
6560	NASDAQ	REGN	Mon, Jun 11, 2018	308.00	313.93	306.13	311.95
6559	NASDAQ	REGN	Fri, Jun 8, 2018	308.22	310.62	303.52	308.10
6558	NASDAQ	REGN	Thu, Jun 7, 2018	315.53	317.25	305.28	308.72
6557	NASDAQ	REGN	Wed, Jun 6, 2018	312.89	315.68	312.01	315.13
6556	NASDAQ	REGN	Tue, Jun 5, 2018	310.14	315.38	306.49	311.85
6555	NASDAQ	REGN	Mon, Jun 4, 2018	307.64	314.79	304.96	312.09
6554	NASDAQ	REGN	Fri, Jun 1, 2018	301.34	311.36	297.78	306.88
6553	NASDAQ	REGN	Thu, May 31, 2018	301.37	304.87	297.64	300.32
6552	NASDAQ	REGN	Wed, May 30, 2018	297.05	301.71	294.02	300.89
6551	NASDAQ	REGN	Tue, May 29, 2018	291.79	298.00	291.69	296.50
6550	NASDAQ	REGN	Fri, May 25, 2018	294.12	295.57	292.50	293.74
6549	NASDAQ	REGN	Thu, May 24, 2018	295.58	296.92	293.35	294.61
6548	NASDAQ	REGN	Wed, May 23, 2018	292.29	296.26	291.10	295.31
6547	NASDAQ	REGN	Tue, May 22, 2018	297.88	299.71	293.53	294.68
6546	NASDAQ	REGN	Mon, May 21, 2018	303.75	304.31	294.18	296.60
6545	NASDAQ	REGN	Fri, May 18, 2018	307.85	307.85	300.00	301.81
6544	NASDAQ	REGN	Thu, May 17, 2018	302.57	308.50	300.40	308.00
6543	NASDAQ	REGN	Wed, May 16, 2018	300.63	306.46	297.47	303.21
6542	NASDAQ	REGN	Tue, May 15, 2018	306.42	306.97	299.62	300.45
6541	NASDAQ	REGN	Mon, May 14, 2018	307.00	310.95	302.00	309.54
6540	NASDAQ	REGN	Fri, May 11, 2018	290.44	314.84	290.44	306.94
6539	NASDAQ	REGN	Thu, May 10, 2018	285.01	289.98	282.59	288.90
6538	NASDAQ	REGN	Wed, May 9, 2018	285.00	288.61	281.89	284.60
6537	NASDAQ	REGN	Tue, May 8, 2018	290.50	292.00	284.04	285.86
6536	NASDAQ	REGN	Mon, May 7, 2018	293.53	294.50	286.32	288.54
6535	NASDAQ	REGN	Fri, May 4, 2018	290.16	292.91	287.55	291.25
6534	NASDAQ	REGN	Thu, May 3, 2018	297.60	307.72	288.16	292.41
6533	NASDAQ	REGN	Wed, May 2, 2018	299.92	303.55	295.75	296.14
6532	NASDAQ	REGN	Tue, May 1, 2018	302.93	303.56	294.11	301.22
6531	NASDAQ	REGN	Mon, Apr 30, 2018	311.00	311.00	298.19	303.68
6530	NASDAQ	REGN	Fri, Apr 27, 2018	317.00	317.99	299.56	313.05
6529	NASDAQ	REGN	Thu, Apr 26, 2018	318.08	327.16	316.24	323.97
6528	NASDAQ	REGN	Wed, Apr 25, 2018	312.00	321.23	311.04	316.17
6527	NASDAQ	REGN	Tue, Apr 24, 2018	317.99	318.52	310.51	312.00
6526	NASDAQ	REGN	Mon, Apr 23, 2018	316.03	318.48	313.81	316.01
6525	NASDAQ	REGN	Fri, Apr 20, 2018	316.31	318.19	311.34	314.25
6524	NASDAQ	REGN	Thu, Apr 19, 2018	320.51	322.69	315.37	315.83
6523	NASDAQ	REGN	Wed, Apr 18, 2018	323.40	323.91	320.75	321.39
6522	NASDAQ	REGN	Tue, Apr 17, 2018	319.65	324.76	318.98	322.63
6521	NASDAQ	REGN	Mon, Apr 16, 2018	324.40	324.40	317.63	318.20
6520	NASDAQ	REGN	Fri, Apr 13, 2018	326.86	328.59	319.26	321.56
6519	NASDAQ	REGN	Thu, Apr 12, 2018	323.99	327.28	323.00	325.08
6518	NASDAQ	REGN	Wed, Apr 11, 2018	326.07	328.55	322.28	322.78
6517	NASDAQ	REGN	Tue, Apr 10, 2018	322.56	328.88	321.39	328.04
6516	NASDAQ	REGN	Mon, Apr 9, 2018	318.65	324.29	315.37	319.70
6515	NASDAQ	REGN	Fri, Apr 6, 2018	324.11	326.50	316.57	319.61
6514	NASDAQ	REGN	Thu, Apr 5, 2018	339.86	340.37	325.48	328.59
6513	NASDAQ	REGN	Wed, Apr 4, 2018	326.65	339.10	321.61	337.35
6512	NASDAQ	REGN	Tue, Apr 3, 2018	330.82	332.62	320.71	332.20
6511	NASDAQ	REGN	Mon, Apr 2, 2018	342.45	345.49	324.77	330.56
6510	NASDAQ	REGN	Thu, Mar 29, 2018	340.82	346.87	338.32	344.36
6509	NASDAQ	REGN	Wed, Mar 28, 2018	329.80	340.40	328.50	338.48
6508	NASDAQ	REGN	Tue, Mar 27, 2018	332.65	335.70	326.94	329.24
6507	NASDAQ	REGN	Mon, Mar 26, 2018	325.58	331.00	317.71	330.71
6506	NASDAQ	REGN	Fri, Mar 23, 2018	327.52	332.32	321.20	321.29
6505	NASDAQ	REGN	Thu, Mar 22, 2018	331.16	336.00	327.51	327.69
6504	NASDAQ	REGN	Wed, Mar 21, 2018	334.09	337.61	333.16	334.87
6503	NASDAQ	REGN	Tue, Mar 20, 2018	338.48	339.98	330.69	333.86
6502	NASDAQ	REGN	Mon, Mar 19, 2018	343.00	352.59	335.63	339.08
6501	NASDAQ	REGN	Fri, Mar 16, 2018	336.55	345.85	333.95	343.30
6500	NASDAQ	REGN	Thu, Mar 15, 2018	341.56	341.97	334.29	334.93
6499	NASDAQ	REGN	Wed, Mar 14, 2018	339.71	342.62	338.16	341.42
6498	NASDAQ	REGN	Tue, Mar 13, 2018	344.43	346.64	335.42	337.75
6497	NASDAQ	REGN	Mon, Mar 12, 2018	346.00	346.73	337.42	344.55
6496	NASDAQ	REGN	Fri, Mar 9, 2018	343.58	344.79	339.48	341.70
6495	NASDAQ	REGN	Thu, Mar 8, 2018	334.58	341.17	332.84	340.78
6494	NASDAQ	REGN	Wed, Mar 7, 2018	330.33	335.04	328.28	334.41
6493	NASDAQ	REGN	Tue, Mar 6, 2018	335.00	337.00	328.20	333.48
6492	NASDAQ	REGN	Mon, Mar 5, 2018	327.97	334.15	327.97	333.91
6491	NASDAQ	REGN	Fri, Mar 2, 2018	321.94	333.13	321.50	330.47
6490	NASDAQ	REGN	Thu, Mar 1, 2018	320.35	327.38	320.23	321.78
6489	NASDAQ	REGN	Wed, Feb 28, 2018	321.13	324.21	318.96	320.44
6488	NASDAQ	REGN	Tue, Feb 27, 2018	324.96	327.87	318.50	320.97
6487	NASDAQ	REGN	Mon, Feb 26, 2018	324.35	326.16	320.60	324.89
6486	NASDAQ	REGN	Fri, Feb 23, 2018	318.06	323.90	315.16	323.86
6485	NASDAQ	REGN	Thu, Feb 22, 2018	317.43	321.66	315.30	315.82
6484	NASDAQ	REGN	Wed, Feb 21, 2018	320.55	324.66	316.17	317.51
6483	NASDAQ	REGN	Tue, Feb 20, 2018	331.00	332.41	322.10	323.04
6482	NASDAQ	REGN	Fri, Feb 16, 2018	334.00	341.08	328.95	332.15
6481	NASDAQ	REGN	Thu, Feb 15, 2018	331.91	336.04	327.51	333.18
6480	NASDAQ	REGN	Wed, Feb 14, 2018	321.34	330.84	313.53	330.69
6479	NASDAQ	REGN	Tue, Feb 13, 2018	340.84	340.84	322.69	324.57
6478	NASDAQ	REGN	Mon, Feb 12, 2018	339.68	350.99	334.87	342.67
6477	NASDAQ	REGN	Fri, Feb 9, 2018	327.21	339.60	314.99	336.38
6476	NASDAQ	REGN	Thu, Feb 8, 2018	342.03	352.50	322.02	322.62
6475	NASDAQ	REGN	Wed, Feb 7, 2018	338.80	343.38	331.09	334.61
6474	NASDAQ	REGN	Tue, Feb 6, 2018	328.44	339.10	319.50	338.80
6473	NASDAQ	REGN	Mon, Feb 5, 2018	346.33	350.80	331.67	331.98
6472	NASDAQ	REGN	Fri, Feb 2, 2018	345.17	353.97	340.65	347.86
6471	NASDAQ	REGN	Thu, Feb 1, 2018	366.69	370.99	345.01	345.79
6470	NASDAQ	REGN	Wed, Jan 31, 2018	379.16	379.17	366.18	366.65
6469	NASDAQ	REGN	Tue, Jan 30, 2018	382.80	384.22	375.00	379.77
6468	NASDAQ	REGN	Mon, Jan 29, 2018	373.50	385.71	371.51	382.88
6467	NASDAQ	REGN	Fri, Jan 26, 2018	392.90	393.15	371.97	374.36
6466	NASDAQ	REGN	Thu, Jan 25, 2018	386.40	396.22	382.04	391.84
6465	NASDAQ	REGN	Wed, Jan 24, 2018	383.10	387.71	380.00	383.32
6464	NASDAQ	REGN	Tue, Jan 23, 2018	374.47	383.95	373.27	381.71
6463	NASDAQ	REGN	Mon, Jan 22, 2018	374.44	376.01	370.62	375.86
6462	NASDAQ	REGN	Fri, Jan 19, 2018	372.17	376.47	370.96	371.53
6461	NASDAQ	REGN	Thu, Jan 18, 2018	374.21	374.71	369.03	371.28
6460	NASDAQ	REGN	Wed, Jan 17, 2018	373.86	378.70	370.28	374.07
6459	NASDAQ	REGN	Tue, Jan 16, 2018	368.92	374.81	367.35	370.21
6458	NASDAQ	REGN	Fri, Jan 12, 2018	369.45	370.01	366.73	366.96
6457	NASDAQ	REGN	Thu, Jan 11, 2018	367.00	370.09	363.00	368.26
6456	NASDAQ	REGN	Wed, Jan 10, 2018	368.65	371.42	365.60	366.46
6455	NASDAQ	REGN	Tue, Jan 9, 2018	372.61	378.58	368.12	368.65
6454	NASDAQ	REGN	Mon, Jan 8, 2018	384.40	387.33	371.26	372.52
6453	NASDAQ	REGN	Fri, Jan 5, 2018	385.85	388.79	381.95	385.10
6452	NASDAQ	REGN	Thu, Jan 4, 2018	394.50	394.95	382.40	382.95
6451	NASDAQ	REGN	Wed, Jan 3, 2018	383.14	396.78	381.14	393.78
6450	NASDAQ	REGN	Tue, Jan 2, 2018	379.48	384.81	377.11	382.60
6449	NASDAQ	REGN	Fri, Dec 29, 2017	381.87	382.65	375.00	375.96
6448	NASDAQ	REGN	Thu, Dec 28, 2017	385.27	387.12	378.90	382.82
6447	NASDAQ	REGN	Wed, Dec 27, 2017	387.95	389.31	382.87	384.09
6446	NASDAQ	REGN	Tue, Dec 26, 2017	381.18	388.00	379.29	387.43
6445	NASDAQ	REGN	Fri, Dec 22, 2017	383.50	385.27	377.08	381.00
6444	NASDAQ	REGN	Thu, Dec 21, 2017	381.85	390.55	381.18	384.14
6443	NASDAQ	REGN	Wed, Dec 20, 2017	385.35	387.84	381.18	382.89
6442	NASDAQ	REGN	Tue, Dec 19, 2017	382.62	390.42	381.48	385.72
6441	NASDAQ	REGN	Mon, Dec 18, 2017	390.91	390.91	382.90	383.39
6440	NASDAQ	REGN	Fri, Dec 15, 2017	387.19	389.59	382.00	388.95
6439	NASDAQ	REGN	Thu, Dec 14, 2017	388.06	388.81	380.75	383.12
6438	NASDAQ	REGN	Wed, Dec 13, 2017	382.05	389.82	380.34	386.67
6437	NASDAQ	REGN	Tue, Dec 12, 2017	380.65	382.47	375.50	381.72
6436	NASDAQ	REGN	Mon, Dec 11, 2017	383.37	387.50	379.09	381.32
6435	NASDAQ	REGN	Fri, Dec 8, 2017	375.52	384.07	373.00	380.78
6434	NASDAQ	REGN	Thu, Dec 7, 2017	375.81	379.09	371.39	373.61
6433	NASDAQ	REGN	Wed, Dec 6, 2017	370.38	376.98	366.66	375.13
6432	NASDAQ	REGN	Tue, Dec 5, 2017	378.61	385.64	371.51	372.34
6431	NASDAQ	REGN	Mon, Dec 4, 2017	375.50	382.52	372.06	378.37
6430	NASDAQ	REGN	Fri, Dec 1, 2017	356.37	377.40	355.03	373.47
6429	NASDAQ	REGN	Thu, Nov 30, 2017	358.57	362.50	354.73	361.86
6428	NASDAQ	REGN	Wed, Nov 29, 2017	369.60	371.39	353.14	358.63
6427	NASDAQ	REGN	Tue, Nov 28, 2017	370.78	371.76	361.16	366.00
6426	NASDAQ	REGN	Mon, Nov 27, 2017	379.00	384.00	372.74	374.53
6425	NASDAQ	REGN	Fri, Nov 24, 2017	388.40	392.99	384.25	384.85
6424	NASDAQ	REGN	Wed, Nov 22, 2017	384.55	388.39	384.50	387.54
6423	NASDAQ	REGN	Tue, Nov 21, 2017	385.00	388.22	383.30	384.44
6422	NASDAQ	REGN	Mon, Nov 20, 2017	391.74	393.32	383.42	385.22
6421	NASDAQ	REGN	Fri, Nov 17, 2017	393.08	396.36	390.52	391.59
6420	NASDAQ	REGN	Thu, Nov 16, 2017	386.99	395.66	381.64	394.69
6419	NASDAQ	REGN	Wed, Nov 15, 2017	384.87	389.03	383.81	386.30
6418	NASDAQ	REGN	Tue, Nov 14, 2017	392.75	395.59	383.83	384.80
6417	NASDAQ	REGN	Mon, Nov 13, 2017	398.26	402.13	391.21	393.62
6416	NASDAQ	REGN	Fri, Nov 10, 2017	405.45	405.75	398.37	404.54
6415	NASDAQ	REGN	Thu, Nov 9, 2017	409.44	414.02	396.53	406.21
6414	NASDAQ	REGN	Wed, Nov 8, 2017	418.01	432.50	405.00	415.17
6413	NASDAQ	REGN	Tue, Nov 7, 2017	407.26	411.67	401.76	404.39
6412	NASDAQ	REGN	Mon, Nov 6, 2017	410.01	416.89	406.50	406.63
6411	NASDAQ	REGN	Fri, Nov 3, 2017	400.02	408.55	400.02	408.41
6410	NASDAQ	REGN	Thu, Nov 2, 2017	400.00	402.99	395.45	397.45
6409	NASDAQ	REGN	Wed, Nov 1, 2017	403.81	405.50	394.56	397.00
6408	NASDAQ	REGN	Tue, Oct 31, 2017	407.40	409.95	400.19	402.62
6407	NASDAQ	REGN	Mon, Oct 30, 2017	407.53	417.22	405.00	406.52
6406	NASDAQ	REGN	Fri, Oct 27, 2017	413.29	416.04	406.52	409.22
6405	NASDAQ	REGN	Thu, Oct 26, 2017	416.70	420.61	412.49	416.04
6404	NASDAQ	REGN	Wed, Oct 25, 2017	424.53	429.73	420.52	421.93
6403	NASDAQ	REGN	Tue, Oct 24, 2017	435.52	436.75	425.61	426.51
6402	NASDAQ	REGN	Mon, Oct 23, 2017	435.00	437.90	430.05	432.76
6401	NASDAQ	REGN	Fri, Oct 20, 2017	430.17	435.16	427.00	432.98
6400	NASDAQ	REGN	Thu, Oct 19, 2017	439.59	443.00	438.00	440.94
6399	NASDAQ	REGN	Wed, Oct 18, 2017	443.20	444.99	435.55	439.37
6398	NASDAQ	REGN	Tue, Oct 17, 2017	444.41	448.57	442.01	442.56
6397	NASDAQ	REGN	Mon, Oct 16, 2017	444.00	453.55	443.11	445.68
6396	NASDAQ	REGN	Fri, Oct 13, 2017	448.50	449.74	441.04	442.96
6395	NASDAQ	REGN	Thu, Oct 12, 2017	454.00	454.52	444.20	447.15
6394	NASDAQ	REGN	Wed, Oct 11, 2017	459.80	460.85	448.71	452.97
6393	NASDAQ	REGN	Tue, Oct 10, 2017	469.56	472.31	460.66	461.13
6392	NASDAQ	REGN	Mon, Oct 9, 2017	472.51	473.86	466.70	469.56
6391	NASDAQ	REGN	Fri, Oct 6, 2017	463.39	471.00	461.91	469.95
6390	NASDAQ	REGN	Thu, Oct 5, 2017	455.95	477.00	451.10	463.40
6389	NASDAQ	REGN	Wed, Oct 4, 2017	454.10	458.92	450.11	456.05
6388	NASDAQ	REGN	Tue, Oct 3, 2017	463.04	463.04	451.26	455.63
6387	NASDAQ	REGN	Mon, Oct 2, 2017	448.31	465.00	445.41	462.24
6386	NASDAQ	REGN	Fri, Sep 29, 2017	435.28	450.23	435.28	447.12
6385	NASDAQ	REGN	Thu, Sep 28, 2017	433.29	439.04	433.29	435.11
6384	NASDAQ	REGN	Wed, Sep 27, 2017	435.64	437.61	432.50	435.43
6383	NASDAQ	REGN	Tue, Sep 26, 2017	440.40	442.80	433.32	434.97
6382	NASDAQ	REGN	Mon, Sep 25, 2017	431.99	442.90	431.64	438.15
6381	NASDAQ	REGN	Fri, Sep 22, 2017	431.12	433.77	427.04	432.72
6380	NASDAQ	REGN	Thu, Sep 21, 2017	435.00	438.77	429.47	433.45
6379	NASDAQ	REGN	Wed, Sep 20, 2017	431.64	438.44	429.55	438.17
6378	NASDAQ	REGN	Tue, Sep 19, 2017	433.26	434.64	426.47	431.38
6377	NASDAQ	REGN	Mon, Sep 18, 2017	433.48	439.03	430.05	434.64
6376	NASDAQ	REGN	Fri, Sep 15, 2017	442.04	442.16	432.43	433.45
6375	NASDAQ	REGN	Thu, Sep 14, 2017	436.68	443.30	429.31	441.26
6374	NASDAQ	REGN	Wed, Sep 13, 2017	445.00	445.00	433.16	437.74
6373	NASDAQ	REGN	Tue, Sep 12, 2017	448.12	448.12	440.00	444.48
6372	NASDAQ	REGN	Mon, Sep 11, 2017	451.08	454.99	441.52	445.11
6371	NASDAQ	REGN	Fri, Sep 8, 2017	473.00	479.03	470.00	471.49
6370	NASDAQ	REGN	Thu, Sep 7, 2017	489.00	489.00	467.00	471.92
6369	NASDAQ	REGN	Wed, Sep 6, 2017	499.69	503.33	492.87	500.22
6368	NASDAQ	REGN	Tue, Sep 5, 2017	499.81	503.54	489.37	494.36
6367	NASDAQ	REGN	Fri, Sep 1, 2017	498.24	505.49	497.09	504.00
6366	NASDAQ	REGN	Thu, Aug 31, 2017	488.40	502.42	484.00	496.90
6365	NASDAQ	REGN	Wed, Aug 30, 2017	480.51	495.85	477.97	487.12
6364	NASDAQ	REGN	Tue, Aug 29, 2017	476.88	481.35	473.37	479.03
6363	NASDAQ	REGN	Mon, Aug 28, 2017	483.92	486.35	477.78	479.22
6362	NASDAQ	REGN	Fri, Aug 25, 2017	485.25	487.77	477.38	477.80
6361	NASDAQ	REGN	Thu, Aug 24, 2017	477.27	488.82	474.34	485.26
6360	NASDAQ	REGN	Wed, Aug 23, 2017	475.00	480.86	472.32	477.15
6359	NASDAQ	REGN	Tue, Aug 22, 2017	470.00	483.00	469.20	478.65
6358	NASDAQ	REGN	Mon, Aug 21, 2017	467.75	472.49	467.43	469.74
6357	NASDAQ	REGN	Fri, Aug 18, 2017	461.90	470.86	460.56	467.98
6356	NASDAQ	REGN	Thu, Aug 17, 2017	469.82	470.04	461.77	464.02
6355	NASDAQ	REGN	Wed, Aug 16, 2017	475.58	475.58	467.24	468.54
6354	NASDAQ	REGN	Tue, Aug 15, 2017	473.87	475.01	470.49	472.57
6353	NASDAQ	REGN	Mon, Aug 14, 2017	469.97	476.80	466.99	474.54
6352	NASDAQ	REGN	Fri, Aug 11, 2017	462.35	467.86	459.23	466.59
6351	NASDAQ	REGN	Thu, Aug 10, 2017	470.48	472.46	459.14	460.08
6350	NASDAQ	REGN	Wed, Aug 9, 2017	469.96	478.99	465.52	474.09
6349	NASDAQ	REGN	Tue, Aug 8, 2017	469.18	475.25	467.35	469.68
6348	NASDAQ	REGN	Mon, Aug 7, 2017	468.71	471.76	462.21	470.10
6347	NASDAQ	REGN	Fri, Aug 4, 2017	469.32	473.34	466.66	468.76
6346	NASDAQ	REGN	Thu, Aug 3, 2017	498.10	498.50	463.30	467.11
6345	NASDAQ	REGN	Wed, Aug 2, 2017	470.78	477.51	468.31	476.82
6344	NASDAQ	REGN	Tue, Aug 1, 2017	486.60	490.17	471.26	472.00
6343	NASDAQ	REGN	Mon, Jul 31, 2017	489.67	499.14	487.13	491.62
6342	NASDAQ	REGN	Fri, Jul 28, 2017	507.01	513.42	499.04	508.71
6341	NASDAQ	REGN	Thu, Jul 27, 2017	515.77	517.44	503.98	508.41
6340	NASDAQ	REGN	Wed, Jul 26, 2017	513.77	518.57	510.00	515.63
6339	NASDAQ	REGN	Tue, Jul 25, 2017	523.97	526.12	510.74	513.45
6338	NASDAQ	REGN	Mon, Jul 24, 2017	516.94	521.77	510.70	521.22
6337	NASDAQ	REGN	Fri, Jul 21, 2017	518.46	522.00	513.40	515.92
6336	NASDAQ	REGN	Thu, Jul 20, 2017	510.47	524.89	509.92	521.13
6335	NASDAQ	REGN	Wed, Jul 19, 2017	504.99	509.14	501.10	506.79
6334	NASDAQ	REGN	Tue, Jul 18, 2017	497.64	499.98	494.37	497.63
6333	NASDAQ	REGN	Mon, Jul 17, 2017	508.28	509.88	496.76	498.11
6332	NASDAQ	REGN	Fri, Jul 14, 2017	507.40	509.58	498.65	504.90
6331	NASDAQ	REGN	Thu, Jul 13, 2017	496.02	509.96	492.18	505.05
6330	NASDAQ	REGN	Wed, Jul 12, 2017	496.20	499.32	489.09	496.99
6329	NASDAQ	REGN	Tue, Jul 11, 2017	498.52	502.00	489.20	492.00
6328	NASDAQ	REGN	Mon, Jul 10, 2017	497.61	500.74	489.33	499.91
6327	NASDAQ	REGN	Fri, Jul 7, 2017	497.51	506.39	493.44	496.50
6326	NASDAQ	REGN	Thu, Jul 6, 2017	491.76	496.35	482.51	490.19
6325	NASDAQ	REGN	Wed, Jul 5, 2017	490.08	499.36	489.56	497.00
6324	NASDAQ	REGN	Mon, Jul 3, 2017	494.20	498.55	484.28	487.73
6323	NASDAQ	REGN	Fri, Jun 30, 2017	507.46	508.00	490.89	491.14
6322	NASDAQ	REGN	Thu, Jun 29, 2017	510.44	512.64	499.08	509.93
6321	NASDAQ	REGN	Wed, Jun 28, 2017	506.51	518.00	500.75	513.19
6320	NASDAQ	REGN	Tue, Jun 27, 2017	517.55	529.99	500.74	502.12
6319	NASDAQ	REGN	Mon, Jun 26, 2017	513.00	521.51	506.70	515.91
6318	NASDAQ	REGN	Fri, Jun 23, 2017	511.79	519.65	500.25	517.33
6317	NASDAQ	REGN	Thu, Jun 22, 2017	525.00	543.55	521.50	526.53
6316	NASDAQ	REGN	Wed, Jun 21, 2017	496.51	525.00	495.04	522.02
6315	NASDAQ	REGN	Tue, Jun 20, 2017	477.92	504.89	474.62	495.33
6314	NASDAQ	REGN	Mon, Jun 19, 2017	462.96	474.73	456.57	471.67
6313	NASDAQ	REGN	Fri, Jun 16, 2017	468.19	470.28	453.54	459.91
6312	NASDAQ	REGN	Thu, Jun 15, 2017	474.37	475.80	461.58	469.50
6311	NASDAQ	REGN	Wed, Jun 14, 2017	475.35	481.86	469.27	476.84
6310	NASDAQ	REGN	Tue, Jun 13, 2017	474.38	476.50	471.63	473.67
6309	NASDAQ	REGN	Mon, Jun 12, 2017	475.22	477.50	466.91	476.23
6308	NASDAQ	REGN	Fri, Jun 9, 2017	482.55	487.52	473.26	475.79
6307	NASDAQ	REGN	Thu, Jun 8, 2017	481.56	486.81	478.16	485.90
6306	NASDAQ	REGN	Wed, Jun 7, 2017	479.00	483.06	476.09	482.00
6305	NASDAQ	REGN	Tue, Jun 6, 2017	479.30	482.30	473.44	477.73
6304	NASDAQ	REGN	Mon, Jun 5, 2017	483.50	489.00	476.97	480.26
6303	NASDAQ	REGN	Fri, Jun 2, 2017	466.70	484.99	465.33	480.43
6302	NASDAQ	REGN	Thu, Jun 1, 2017	460.00	470.43	459.53	466.02
6301	NASDAQ	REGN	Wed, May 31, 2017	450.32	459.30	448.09	459.06
6300	NASDAQ	REGN	Tue, May 30, 2017	455.13	458.48	448.08	448.67
6299	NASDAQ	REGN	Fri, May 26, 2017	456.70	459.25	453.35	455.17
6298	NASDAQ	REGN	Thu, May 25, 2017	460.04	460.04	455.02	455.70
6297	NASDAQ	REGN	Wed, May 24, 2017	461.37	461.94	452.11	458.24
6296	NASDAQ	REGN	Tue, May 23, 2017	462.00	464.25	458.79	461.37
6295	NASDAQ	REGN	Mon, May 22, 2017	448.48	464.40	448.39	460.99
6294	NASDAQ	REGN	Fri, May 19, 2017	456.06	458.49	448.00	450.01
6293	NASDAQ	REGN	Thu, May 18, 2017	448.00	462.96	446.05	457.33
6292	NASDAQ	REGN	Wed, May 17, 2017	451.29	458.58	445.30	446.72
6291	NASDAQ	REGN	Tue, May 16, 2017	451.79	456.74	445.80	454.75
6290	NASDAQ	REGN	Mon, May 15, 2017	440.38	450.78	439.61	450.41
6289	NASDAQ	REGN	Fri, May 12, 2017	441.54	452.88	438.59	442.05
6288	NASDAQ	REGN	Thu, May 11, 2017	429.79	441.71	428.85	440.43
6287	NASDAQ	REGN	Wed, May 10, 2017	427.13	431.74	422.95	431.57
6286	NASDAQ	REGN	Tue, May 9, 2017	422.83	428.72	421.55	427.18
6285	NASDAQ	REGN	Mon, May 8, 2017	427.76	436.47	421.88	423.38
6284	NASDAQ	REGN	Fri, May 5, 2017	434.79	438.47	426.40	429.00
6283	NASDAQ	REGN	Thu, May 4, 2017	410.19	437.32	410.19	434.31
6282	NASDAQ	REGN	Wed, May 3, 2017	402.00	408.12	400.39	407.03
6281	NASDAQ	REGN	Tue, May 2, 2017	396.65	402.99	392.70	402.04
6280	NASDAQ	REGN	Mon, May 1, 2017	388.80	399.98	388.22	396.17
6279	NASDAQ	REGN	Fri, Apr 28, 2017	368.51	393.50	368.30	388.49
6278	NASDAQ	REGN	Thu, Apr 27, 2017	370.90	371.71	360.00	366.62
6277	NASDAQ	REGN	Wed, Apr 26, 2017	372.12	375.40	369.47	371.39
6276	NASDAQ	REGN	Tue, Apr 25, 2017	373.09	376.24	370.00	372.32
6275	NASDAQ	REGN	Mon, Apr 24, 2017	373.83	374.94	369.05	371.93
6274	NASDAQ	REGN	Fri, Apr 21, 2017	376.40	379.20	368.81	370.12
6273	NASDAQ	REGN	Thu, Apr 20, 2017	371.92	377.48	368.05	376.40
6272	NASDAQ	REGN	Wed, Apr 19, 2017	368.12	371.31	366.52	370.96
6271	NASDAQ	REGN	Tue, Apr 18, 2017	371.04	374.72	363.39	366.06
6270	NASDAQ	REGN	Mon, Apr 17, 2017	373.00	374.36	369.11	373.45
6269	NASDAQ	REGN	Thu, Apr 13, 2017	367.61	373.87	366.50	370.37
6268	NASDAQ	REGN	Wed, Apr 12, 2017	367.00	372.60	364.23	366.33
6267	NASDAQ	REGN	Tue, Apr 11, 2017	372.50	373.89	363.99	367.07
6266	NASDAQ	REGN	Mon, Apr 10, 2017	380.01	382.89	372.83	373.26
6265	NASDAQ	REGN	Fri, Apr 7, 2017	379.60	381.36	375.61	380.55
6264	NASDAQ	REGN	Thu, Apr 6, 2017	379.00	381.98	376.36	379.48
6263	NASDAQ	REGN	Wed, Apr 5, 2017	382.93	384.51	375.72	377.36
6262	NASDAQ	REGN	Tue, Apr 4, 2017	383.94	386.06	379.28	382.92
6261	NASDAQ	REGN	Mon, Apr 3, 2017	388.00	392.75	382.26	383.19
6260	NASDAQ	REGN	Fri, Mar 31, 2017	385.75	390.00	382.60	387.51
6259	NASDAQ	REGN	Thu, Mar 30, 2017	394.89	397.21	385.82	386.18
6258	NASDAQ	REGN	Wed, Mar 29, 2017	382.46	401.21	382.06	394.14
6257	NASDAQ	REGN	Tue, Mar 28, 2017	383.47	388.82	376.22	382.55
6256	NASDAQ	REGN	Mon, Mar 27, 2017	371.69	384.96	371.04	383.68
6255	NASDAQ	REGN	Fri, Mar 24, 2017	367.92	374.85	366.72	373.00
6254	NASDAQ	REGN	Thu, Mar 23, 2017	369.19	370.73	364.44	365.02
6253	NASDAQ	REGN	Wed, Mar 22, 2017	373.12	374.74	366.13	369.14
6252	NASDAQ	REGN	Tue, Mar 21, 2017	382.89	383.09	370.24	370.98
6251	NASDAQ	REGN	Mon, Mar 20, 2017	380.83	385.71	377.72	382.02
6250	NASDAQ	REGN	Fri, Mar 17, 2017	380.05	386.69	370.68	380.29
6249	NASDAQ	REGN	Thu, Mar 16, 2017	397.46	399.00	389.29	392.59
6248	NASDAQ	REGN	Wed, Mar 15, 2017	393.64	399.72	391.83	397.80
6247	NASDAQ	REGN	Tue, Mar 14, 2017	386.87	393.59	386.87	391.10
6246	NASDAQ	REGN	Mon, Mar 13, 2017	389.20	389.98	384.28	388.88
6245	NASDAQ	REGN	Fri, Mar 10, 2017	392.95	392.95	384.21	388.23
6244	NASDAQ	REGN	Thu, Mar 9, 2017	383.18	392.24	381.43	390.14
6243	NASDAQ	REGN	Wed, Mar 8, 2017	373.59	382.69	373.51	381.37
6242	NASDAQ	REGN	Tue, Mar 7, 2017	378.76	382.22	370.63	372.52
6241	NASDAQ	REGN	Mon, Mar 6, 2017	378.13	383.99	376.45	381.93
6240	NASDAQ	REGN	Fri, Mar 3, 2017	375.98	379.46	371.00	378.66
6239	NASDAQ	REGN	Thu, Mar 2, 2017	379.05	381.99	375.00	375.86
6238	NASDAQ	REGN	Wed, Mar 1, 2017	378.00	381.92	372.52	379.05
6237	NASDAQ	REGN	Tue, Feb 28, 2017	373.30	374.97	368.42	373.50
6236	NASDAQ	REGN	Mon, Feb 27, 2017	361.15	373.36	359.94	373.05
6235	NASDAQ	REGN	Fri, Feb 24, 2017	359.88	361.08	355.00	361.01
6234	NASDAQ	REGN	Thu, Feb 23, 2017	370.99	371.22	357.22	360.96
6233	NASDAQ	REGN	Wed, Feb 22, 2017	371.61	373.16	369.12	370.22
6232	NASDAQ	REGN	Tue, Feb 21, 2017	372.18	375.76	370.00	371.61
6231	NASDAQ	REGN	Fri, Feb 17, 2017	372.42	375.00	369.30	371.18
6230	NASDAQ	REGN	Thu, Feb 16, 2017	379.00	382.08	369.20	373.02
6229	NASDAQ	REGN	Wed, Feb 15, 2017	375.43	384.58	374.00	384.00
6228	NASDAQ	REGN	Tue, Feb 14, 2017	375.95	378.32	371.61	376.52
6227	NASDAQ	REGN	Mon, Feb 13, 2017	364.22	378.47	363.20	375.66
6226	NASDAQ	REGN	Fri, Feb 10, 2017	360.95	364.39	357.38	359.87
6225	NASDAQ	REGN	Thu, Feb 9, 2017	347.07	366.95	347.00	360.00
6224	NASDAQ	REGN	Wed, Feb 8, 2017	355.88	359.00	351.03	353.25
6223	NASDAQ	REGN	Tue, Feb 7, 2017	360.61	363.10	355.89	357.69
6222	NASDAQ	REGN	Mon, Feb 6, 2017	357.86	362.45	353.59	362.00
6221	NASDAQ	REGN	Fri, Feb 3, 2017	362.43	363.25	352.08	358.26
6220	NASDAQ	REGN	Thu, Feb 2, 2017	361.14	364.81	357.89	360.56
6219	NASDAQ	REGN	Wed, Feb 1, 2017	358.74	364.80	355.01	364.17
6218	NASDAQ	REGN	Tue, Jan 31, 2017	344.05	360.00	343.50	359.29
6217	NASDAQ	REGN	Mon, Jan 30, 2017	344.89	347.04	342.16	344.50
6216	NASDAQ	REGN	Fri, Jan 27, 2017	342.34	349.97	340.96	346.50
6215	NASDAQ	REGN	Thu, Jan 26, 2017	348.74	352.88	340.09	340.75
6214	NASDAQ	REGN	Wed, Jan 25, 2017	350.00	350.75	344.81	348.93
6213	NASDAQ	REGN	Tue, Jan 24, 2017	355.04	356.44	347.00	347.96
6212	NASDAQ	REGN	Mon, Jan 23, 2017	361.97	363.59	354.17	354.36
6211	NASDAQ	REGN	Fri, Jan 20, 2017	365.67	369.75	362.07	362.56
6210	NASDAQ	REGN	Thu, Jan 19, 2017	363.20	366.30	359.97	363.41
6209	NASDAQ	REGN	Wed, Jan 18, 2017	363.70	365.95	358.93	362.95
6208	NASDAQ	REGN	Tue, Jan 17, 2017	367.65	369.97	359.73	363.24
6207	NASDAQ	REGN	Fri, Jan 13, 2017	364.76	373.48	364.44	368.16
6206	NASDAQ	REGN	Thu, Jan 12, 2017	362.00	367.37	358.50	364.44
6205	NASDAQ	REGN	Wed, Jan 11, 2017	371.84	379.95	361.66	364.47
6204	NASDAQ	REGN	Tue, Jan 10, 2017	356.00	375.94	355.20	373.00
6203	NASDAQ	REGN	Mon, Jan 9, 2017	359.21	360.39	349.24	355.06
6202	NASDAQ	REGN	Fri, Jan 6, 2017	360.48	361.93	354.00	358.68
6201	NASDAQ	REGN	Thu, Jan 5, 2017	381.15	385.72	380.22	380.92
6200	NASDAQ	REGN	Wed, Jan 4, 2017	374.87	389.22	373.85	383.11
6199	NASDAQ	REGN	Tue, Jan 3, 2017	370.84	384.94	368.44	379.70
6198	NASDAQ	REGN	Fri, Dec 30, 2016	375.30	375.30	364.92	367.09
6197	NASDAQ	REGN	Thu, Dec 29, 2016	378.41	379.47	372.79	373.72
6196	NASDAQ	REGN	Wed, Dec 28, 2016	387.88	387.88	376.41	378.75
6195	NASDAQ	REGN	Tue, Dec 27, 2016	383.91	391.49	382.12	385.95
6194	NASDAQ	REGN	Fri, Dec 23, 2016	371.67	382.31	371.65	381.78
6193	NASDAQ	REGN	Thu, Dec 22, 2016	365.88	372.50	361.95	372.38
6192	NASDAQ	REGN	Wed, Dec 21, 2016	370.16	372.44	364.48	365.06
6191	NASDAQ	REGN	Tue, Dec 20, 2016	378.27	378.27	368.86	371.02
6190	NASDAQ	REGN	Mon, Dec 19, 2016	379.82	383.28	371.27	371.75
6189	NASDAQ	REGN	Fri, Dec 16, 2016	379.40	386.56	377.28	378.85
6188	NASDAQ	REGN	Thu, Dec 15, 2016	381.09	384.19	375.98	378.01
6187	NASDAQ	REGN	Wed, Dec 14, 2016	382.25	386.00	376.40	381.50
6186	NASDAQ	REGN	Tue, Dec 13, 2016	386.50	392.46	378.45	382.00
6185	NASDAQ	REGN	Mon, Dec 12, 2016	391.99	396.68	387.00	387.10
6184	NASDAQ	REGN	Fri, Dec 9, 2016	371.13	379.50	369.77	372.83
6183	NASDAQ	REGN	Thu, Dec 8, 2016	361.80	370.49	359.50	369.15
6182	NASDAQ	REGN	Wed, Dec 7, 2016	365.28	366.57	348.82	362.01
6181	NASDAQ	REGN	Tue, Dec 6, 2016	371.59	371.77	365.32	368.95
6180	NASDAQ	REGN	Mon, Dec 5, 2016	375.10	377.89	369.05	369.82
6179	NASDAQ	REGN	Fri, Dec 2, 2016	375.85	378.50	371.32	372.71
6178	NASDAQ	REGN	Thu, Dec 1, 2016	379.48	381.97	374.42	375.56
6177	NASDAQ	REGN	Wed, Nov 30, 2016	387.18	388.28	377.15	379.24
6176	NASDAQ	REGN	Tue, Nov 29, 2016	391.77	394.49	386.54	387.26
6175	NASDAQ	REGN	Mon, Nov 28, 2016	397.11	398.33	389.45	390.38
6174	NASDAQ	REGN	Fri, Nov 25, 2016	402.34	402.34	394.50	398.16
6173	NASDAQ	REGN	Wed, Nov 23, 2016	393.61	403.35	390.24	402.41
6172	NASDAQ	REGN	Tue, Nov 22, 2016	406.25	407.93	395.27	398.97
6171	NASDAQ	REGN	Mon, Nov 21, 2016	398.98	410.00	398.36	405.48
6170	NASDAQ	REGN	Fri, Nov 18, 2016	403.54	410.64	397.02	397.48
6169	NASDAQ	REGN	Thu, Nov 17, 2016	406.14	410.11	398.02	404.56
6168	NASDAQ	REGN	Wed, Nov 16, 2016	428.00	430.92	419.94	420.08
6167	NASDAQ	REGN	Tue, Nov 15, 2016	443.52	449.00	428.12	428.65
6166	NASDAQ	REGN	Mon, Nov 14, 2016	421.22	452.96	418.85	444.52
6165	NASDAQ	REGN	Fri, Nov 11, 2016	418.42	421.72	411.14	419.79
6164	NASDAQ	REGN	Thu, Nov 10, 2016	422.02	431.26	418.96	423.00
6163	NASDAQ	REGN	Wed, Nov 9, 2016	385.35	420.46	383.50	418.42
6162	NASDAQ	REGN	Tue, Nov 8, 2016	362.95	374.13	361.45	367.77
6161	NASDAQ	REGN	Mon, Nov 7, 2016	347.48	366.84	344.19	365.39
6160	NASDAQ	REGN	Fri, Nov 4, 2016	325.62	351.75	325.35	341.39
6159	NASDAQ	REGN	Thu, Nov 3, 2016	343.51	346.43	331.95	336.01
6158	NASDAQ	REGN	Wed, Nov 2, 2016	346.65	346.65	341.57	343.66
6157	NASDAQ	REGN	Tue, Nov 1, 2016	345.52	352.31	340.80	346.55
6156	NASDAQ	REGN	Mon, Oct 31, 2016	357.21	358.55	344.85	345.02
6155	NASDAQ	REGN	Fri, Oct 28, 2016	363.58	364.12	348.49	355.83
6154	NASDAQ	REGN	Thu, Oct 27, 2016	365.34	370.00	362.75	365.35
6153	NASDAQ	REGN	Wed, Oct 26, 2016	367.63	367.90	360.07	363.08
6152	NASDAQ	REGN	Tue, Oct 25, 2016	362.50	367.77	358.20	366.93
6151	NASDAQ	REGN	Mon, Oct 24, 2016	364.51	367.12	358.76	362.25
6150	NASDAQ	REGN	Fri, Oct 21, 2016	370.36	371.25	361.67	363.53
6149	NASDAQ	REGN	Thu, Oct 20, 2016	368.92	373.96	368.30	371.24
6148	NASDAQ	REGN	Wed, Oct 19, 2016	372.62	374.58	368.07	368.36
6147	NASDAQ	REGN	Tue, Oct 18, 2016	366.42	372.85	366.07	371.53
6146	NASDAQ	REGN	Mon, Oct 17, 2016	367.80	371.50	364.50	366.73
6145	NASDAQ	REGN	Fri, Oct 14, 2016	378.40	379.10	370.66	371.68
6144	NASDAQ	REGN	Thu, Oct 13, 2016	369.61	379.96	369.02	375.79
6143	NASDAQ	REGN	Wed, Oct 12, 2016	387.54	388.80	372.02	373.47
6142	NASDAQ	REGN	Tue, Oct 11, 2016	391.51	394.69	382.18	386.05
6141	NASDAQ	REGN	Mon, Oct 10, 2016	392.29	396.00	388.84	393.86
6140	NASDAQ	REGN	Fri, Oct 7, 2016	390.33	390.98	385.50	390.06
6139	NASDAQ	REGN	Thu, Oct 6, 2016	391.39	393.00	386.59	388.60
6138	NASDAQ	REGN	Wed, Oct 5, 2016	398.94	401.45	391.39	392.60
6137	NASDAQ	REGN	Tue, Oct 4, 2016	403.82	406.00	394.55	397.20
6136	NASDAQ	REGN	Mon, Oct 3, 2016	402.02	407.79	398.15	402.82
6135	NASDAQ	REGN	Fri, Sep 30, 2016	396.44	404.98	390.56	402.02
6134	NASDAQ	REGN	Thu, Sep 29, 2016	419.05	421.77	404.60	406.36
6133	NASDAQ	REGN	Wed, Sep 28, 2016	421.88	424.35	418.22	419.10
6132	NASDAQ	REGN	Tue, Sep 27, 2016	405.12	421.95	402.37	421.45
6131	NASDAQ	REGN	Mon, Sep 26, 2016	410.00	410.00	401.10	404.12
6130	NASDAQ	REGN	Fri, Sep 23, 2016	405.57	413.62	405.57	410.39
6129	NASDAQ	REGN	Thu, Sep 22, 2016	408.79	408.95	402.02	408.01
6128	NASDAQ	REGN	Wed, Sep 21, 2016	407.44	410.39	398.58	406.52
6127	NASDAQ	REGN	Tue, Sep 20, 2016	406.47	407.29	400.23	406.24
6126	NASDAQ	REGN	Mon, Sep 19, 2016	409.86	411.05	401.45	402.83
6125	NASDAQ	REGN	Fri, Sep 16, 2016	403.75	411.00	400.37	408.63
6124	NASDAQ	REGN	Thu, Sep 15, 2016	396.56	404.98	394.87	402.75
6123	NASDAQ	REGN	Wed, Sep 14, 2016	391.70	401.80	391.70	397.56
6122	NASDAQ	REGN	Tue, Sep 13, 2016	394.34	396.18	387.00	390.99
6121	NASDAQ	REGN	Mon, Sep 12, 2016	384.30	399.57	384.27	399.51
6120	NASDAQ	REGN	Fri, Sep 9, 2016	398.00	399.83	384.01	384.43
6119	NASDAQ	REGN	Thu, Sep 8, 2016	398.28	404.00	396.63	401.83
6118	NASDAQ	REGN	Wed, Sep 7, 2016	397.72	401.76	395.65	399.89
6117	NASDAQ	REGN	Tue, Sep 6, 2016	390.94	401.40	390.15	398.31
6116	NASDAQ	REGN	Fri, Sep 2, 2016	393.25	393.97	387.02	388.64
6115	NASDAQ	REGN	Thu, Sep 1, 2016	394.75	394.75	390.50	393.40
6114	NASDAQ	REGN	Wed, Aug 31, 2016	396.01	397.27	390.02	392.55
6113	NASDAQ	REGN	Tue, Aug 30, 2016	398.38	402.36	394.42	395.22
6112	NASDAQ	REGN	Mon, Aug 29, 2016	405.15	405.99	396.58	399.38
6111	NASDAQ	REGN	Fri, Aug 26, 2016	400.00	407.04	396.21	402.97
6110	NASDAQ	REGN	Thu, Aug 25, 2016	404.97	410.88	392.49	400.25
6109	NASDAQ	REGN	Wed, Aug 24, 2016	419.61	424.95	403.50	405.25
6108	NASDAQ	REGN	Tue, Aug 23, 2016	420.15	425.00	418.36	420.61
6107	NASDAQ	REGN	Mon, Aug 22, 2016	406.81	422.47	405.10	418.65
6106	NASDAQ	REGN	Fri, Aug 19, 2016	409.34	410.50	403.58	404.30
6105	NASDAQ	REGN	Thu, Aug 18, 2016	412.55	413.33	407.50	410.87
6104	NASDAQ	REGN	Wed, Aug 17, 2016	415.25	415.82	409.00	411.68
6103	NASDAQ	REGN	Tue, Aug 16, 2016	422.16	422.16	413.00	413.64
6102	NASDAQ	REGN	Mon, Aug 15, 2016	422.75	425.92	422.25	422.87
6101	NASDAQ	REGN	Fri, Aug 12, 2016	419.65	422.36	415.00	421.54
6100	NASDAQ	REGN	Thu, Aug 11, 2016	416.02	423.44	415.02	421.35
6099	NASDAQ	REGN	Wed, Aug 10, 2016	418.99	419.53	412.50	415.48
6098	NASDAQ	REGN	Tue, Aug 9, 2016	420.22	423.22	417.75	419.24
6097	NASDAQ	REGN	Mon, Aug 8, 2016	422.43	429.06	418.36	421.04
6096	NASDAQ	REGN	Fri, Aug 5, 2016	430.35	433.40	422.00	423.00
6095	NASDAQ	REGN	Thu, Aug 4, 2016	443.29	443.99	417.50	433.40
6094	NASDAQ	REGN	Wed, Aug 3, 2016	434.70	442.29	433.56	441.37
6093	NASDAQ	REGN	Tue, Aug 2, 2016	435.27	437.85	427.09	434.90
6092	NASDAQ	REGN	Mon, Aug 1, 2016	425.09	439.00	424.01	434.00
6091	NASDAQ	REGN	Fri, Jul 29, 2016	411.33	425.88	409.99	425.12
6090	NASDAQ	REGN	Thu, Jul 28, 2016	413.81	413.97	405.54	411.04
6089	NASDAQ	REGN	Wed, Jul 27, 2016	399.64	416.00	399.00	415.09
6088	NASDAQ	REGN	Tue, Jul 26, 2016	393.00	398.65	390.01	398.27
6087	NASDAQ	REGN	Mon, Jul 25, 2016	391.03	395.12	387.55	394.90
6086	NASDAQ	REGN	Fri, Jul 22, 2016	391.40	392.60	387.43	391.34
6085	NASDAQ	REGN	Thu, Jul 21, 2016	386.25	395.42	385.62	389.52
6084	NASDAQ	REGN	Wed, Jul 20, 2016	377.48	386.97	375.44	384.70
6083	NASDAQ	REGN	Tue, Jul 19, 2016	381.53	382.95	374.14	377.15
6082	NASDAQ	REGN	Mon, Jul 18, 2016	374.80	382.39	370.92	381.54
6081	NASDAQ	REGN	Fri, Jul 15, 2016	367.88	375.20	363.45	373.81
6080	NASDAQ	REGN	Thu, Jul 14, 2016	367.02	367.02	360.06	365.27
6079	NASDAQ	REGN	Wed, Jul 13, 2016	370.45	372.43	364.36	364.50
6078	NASDAQ	REGN	Tue, Jul 12, 2016	377.00	379.45	368.38	368.75
6077	NASDAQ	REGN	Mon, Jul 11, 2016	380.54	381.47	375.49	375.74
6076	NASDAQ	REGN	Fri, Jul 8, 2016	372.60	378.85	370.21	378.35
6075	NASDAQ	REGN	Thu, Jul 7, 2016	370.87	372.29	364.07	371.45
6074	NASDAQ	REGN	Wed, Jul 6, 2016	357.90	372.44	355.61	371.57
6073	NASDAQ	REGN	Tue, Jul 5, 2016	362.25	363.18	355.50	359.61
6072	NASDAQ	REGN	Fri, Jul 1, 2016	349.00	359.89	348.43	358.50
6071	NASDAQ	REGN	Thu, Jun 30, 2016	349.55	350.24	344.75	349.23
6070	NASDAQ	REGN	Wed, Jun 29, 2016	343.28	351.20	342.42	347.86
6069	NASDAQ	REGN	Tue, Jun 28, 2016	334.47	340.43	332.97	339.78
6068	NASDAQ	REGN	Mon, Jun 27, 2016	335.84	341.74	329.09	331.05
6067	NASDAQ	REGN	Fri, Jun 24, 2016	341.70	350.09	338.69	339.48
6066	NASDAQ	REGN	Thu, Jun 23, 2016	355.59	358.77	352.23	357.14
6065	NASDAQ	REGN	Wed, Jun 22, 2016	347.44	362.00	341.00	351.92
6064	NASDAQ	REGN	Tue, Jun 21, 2016	354.00	354.00	342.75	345.14
6063	NASDAQ	REGN	Mon, Jun 20, 2016	359.52	362.98	352.05	352.66
6062	NASDAQ	REGN	Fri, Jun 17, 2016	367.31	369.87	354.00	354.21
6061	NASDAQ	REGN	Thu, Jun 16, 2016	365.80	368.62	362.92	366.52
6060	NASDAQ	REGN	Wed, Jun 15, 2016	368.71	376.32	366.49	367.91
6059	NASDAQ	REGN	Tue, Jun 14, 2016	366.39	371.45	359.23	366.49
6058	NASDAQ	REGN	Mon, Jun 13, 2016	371.71	375.38	366.90	367.23
6057	NASDAQ	REGN	Fri, Jun 10, 2016	379.04	379.75	369.60	372.03
6056	NASDAQ	REGN	Thu, Jun 9, 2016	386.41	392.63	381.08	381.08
6055	NASDAQ	REGN	Wed, Jun 8, 2016	394.47	394.81	383.98	388.97
6054	NASDAQ	REGN	Tue, Jun 7, 2016	400.90	402.39	394.12	394.47
6053	NASDAQ	REGN	Mon, Jun 6, 2016	401.75	404.54	396.71	403.89
6052	NASDAQ	REGN	Fri, Jun 3, 2016	405.83	407.00	393.21	400.75
6051	NASDAQ	REGN	Thu, Jun 2, 2016	405.35	407.57	400.31	407.13
6050	NASDAQ	REGN	Wed, Jun 1, 2016	398.75	408.35	395.14	404.31
6049	NASDAQ	REGN	Tue, May 31, 2016	398.36	400.47	395.00	398.93
6048	NASDAQ	REGN	Fri, May 27, 2016	398.49	398.49	389.62	396.22
6047	NASDAQ	REGN	Thu, May 26, 2016	393.49	394.90	388.08	393.54
6046	NASDAQ	REGN	Wed, May 25, 2016	399.95	400.99	392.91	394.49
6045	NASDAQ	REGN	Tue, May 24, 2016	397.23	402.48	393.31	397.70
6044	NASDAQ	REGN	Mon, May 23, 2016	386.46	396.99	384.31	392.64
6043	NASDAQ	REGN	Fri, May 20, 2016	383.37	388.00	382.05	386.00
6042	NASDAQ	REGN	Thu, May 19, 2016	387.12	394.01	379.33	383.30
6041	NASDAQ	REGN	Wed, May 18, 2016	386.04	391.49	384.30	390.28
6040	NASDAQ	REGN	Tue, May 17, 2016	392.99	393.50	382.78	386.38
6039	NASDAQ	REGN	Mon, May 16, 2016	380.00	394.47	378.66	391.95
6038	NASDAQ	REGN	Fri, May 13, 2016	364.56	371.67	361.64	369.46
6037	NASDAQ	REGN	Thu, May 12, 2016	373.05	375.00	362.39	365.64
6036	NASDAQ	REGN	Wed, May 11, 2016	385.06	386.29	371.46	371.86
6035	NASDAQ	REGN	Tue, May 10, 2016	377.96	387.09	374.38	385.87
6034	NASDAQ	REGN	Mon, May 9, 2016	370.20	381.32	370.20	375.47
6033	NASDAQ	REGN	Fri, May 6, 2016	376.36	377.43	365.93	369.95
6032	NASDAQ	REGN	Thu, May 5, 2016	377.13	381.61	369.11	377.73
6031	NASDAQ	REGN	Wed, May 4, 2016	370.06	371.09	360.25	360.64
6030	NASDAQ	REGN	Tue, May 3, 2016	379.62	381.73	370.77	371.32
6029	NASDAQ	REGN	Mon, May 2, 2016	377.95	385.00	369.07	384.52
6028	NASDAQ	REGN	Fri, Apr 29, 2016	388.63	393.00	373.14	376.71
6027	NASDAQ	REGN	Thu, Apr 28, 2016	387.11	401.78	385.00	391.30
6026	NASDAQ	REGN	Wed, Apr 27, 2016	406.91	406.91	386.36	390.28
6025	NASDAQ	REGN	Tue, Apr 26, 2016	406.77	411.41	404.33	406.66
6024	NASDAQ	REGN	Mon, Apr 25, 2016	408.21	408.94	403.26	406.92
6023	NASDAQ	REGN	Fri, Apr 22, 2016	406.61	411.58	394.50	404.38
6022	NASDAQ	REGN	Thu, Apr 21, 2016	400.69	411.83	398.00	409.57
6021	NASDAQ	REGN	Wed, Apr 20, 2016	406.21	406.90	396.00	399.75
6020	NASDAQ	REGN	Tue, Apr 19, 2016	421.38	422.37	411.40	413.78
6019	NASDAQ	REGN	Mon, Apr 18, 2016	407.38	423.95	405.59	422.38
6018	NASDAQ	REGN	Fri, Apr 15, 2016	408.86	409.77	400.89	406.73
6017	NASDAQ	REGN	Thu, Apr 14, 2016	412.16	414.59	401.81	406.83
6016	NASDAQ	REGN	Wed, Apr 13, 2016	411.24	415.00	406.00	410.52
6015	NASDAQ	REGN	Tue, Apr 12, 2016	396.33	410.49	394.20	408.07
6014	NASDAQ	REGN	Mon, Apr 11, 2016	407.37	407.37	392.92	396.14
6013	NASDAQ	REGN	Fri, Apr 8, 2016	420.90	424.00	401.70	404.94
6012	NASDAQ	REGN	Thu, Apr 7, 2016	425.00	433.93	417.02	418.48
6011	NASDAQ	REGN	Wed, Apr 6, 2016	404.21	428.05	404.21	427.20
6010	NASDAQ	REGN	Tue, Apr 5, 2016	405.30	405.30	405.30	403.65
6009	NASDAQ	REGN	Mon, Apr 4, 2016	403.69	411.33	399.06	405.30
6008	NASDAQ	REGN	Fri, Apr 1, 2016	373.99	411.98	360.81	405.25
6007	NASDAQ	REGN	Thu, Mar 31, 2016	361.02	364.84	358.63	359.68
6006	NASDAQ	REGN	Wed, Mar 30, 2016	369.72	373.99	359.15	359.68
6005	NASDAQ	REGN	Tue, Mar 29, 2016	363.89	369.64	357.34	363.85
6004	NASDAQ	REGN	Mon, Mar 28, 2016	370.80	370.80	370.80	370.80
6003	NASDAQ	REGN	Thu, Mar 24, 2016	363.46	375.38	360.38	370.80
6002	NASDAQ	REGN	Wed, Mar 23, 2016	378.85	384.31	365.14	365.38
6001	NASDAQ	REGN	Tue, Mar 22, 2016	367.91	380.82	367.25	378.31
6000	NASDAQ	REGN	Mon, Mar 21, 2016	363.86	375.92	360.53	371.04
5999	NASDAQ	REGN	Fri, Mar 18, 2016	367.64	370.41	356.75	364.51
5998	NASDAQ	REGN	Thu, Mar 17, 2016	366.31	369.50	348.96	365.47
5997	NASDAQ	REGN	Wed, Mar 16, 2016	367.00	381.00	360.00	368.46
5996	NASDAQ	REGN	Tue, Mar 15, 2016	373.27	373.27	373.27	367.22
5995	NASDAQ	REGN	Mon, Mar 14, 2016	378.55	379.10	370.65	373.27
5994	NASDAQ	REGN	Fri, Mar 11, 2016	382.67	383.58	375.53	377.12
5993	NASDAQ	REGN	Thu, Mar 10, 2016	376.88	380.59	373.63	377.56
5992	NASDAQ	REGN	Wed, Mar 9, 2016	388.53	389.61	373.80	374.75
5991	NASDAQ	REGN	Tue, Mar 8, 2016	405.40	408.29	392.66	394.81
5990	NASDAQ	REGN	Mon, Mar 7, 2016	401.79	411.24	399.61	408.28
5989	NASDAQ	REGN	Fri, Mar 4, 2016	401.94	401.94	401.94	403.82
5988	NASDAQ	REGN	Thu, Mar 3, 2016	407.81	407.81	407.81	401.94
5987	NASDAQ	REGN	Wed, Mar 2, 2016	410.21	410.21	410.21	407.81
5986	NASDAQ	REGN	Tue, Mar 1, 2016	387.86	410.21	384.02	410.21
5985	NASDAQ	REGN	Mon, Feb 29, 2016	396.24	397.12	383.06	384.02
5984	NASDAQ	REGN	Fri, Feb 26, 2016	393.99	393.99	393.99	394.23
5983	NASDAQ	REGN	Thu, Feb 25, 2016	396.36	402.81	390.49	393.99
5982	NASDAQ	REGN	Wed, Feb 24, 2016	383.69	394.75	377.30	393.63
5981	NASDAQ	REGN	Tue, Feb 23, 2016	392.00	399.69	386.08	386.83
5980	NASDAQ	REGN	Mon, Feb 22, 2016	399.05	405.71	394.39	395.79
5979	NASDAQ	REGN	Fri, Feb 19, 2016	386.45	396.24	380.02	394.98
5978	NASDAQ	REGN	Thu, Feb 18, 2016	395.65	405.00	386.01	387.30
5977	NASDAQ	REGN	Wed, Feb 17, 2016	393.73	398.75	385.00	397.26
5976	NASDAQ	REGN	Tue, Feb 16, 2016	386.40	393.95	382.22	391.76
5975	NASDAQ	REGN	Fri, Feb 12, 2016	371.36	379.04	365.13	379.01
5974	NASDAQ	REGN	Thu, Feb 11, 2016	358.30	375.98	357.01	367.24
5973	NASDAQ	REGN	Wed, Feb 10, 2016	370.02	378.19	363.00	367.48
5972	NASDAQ	REGN	Tue, Feb 9, 2016	357.00	388.00	350.26	365.97
5971	NASDAQ	REGN	Mon, Feb 8, 2016	380.70	393.64	376.61	390.53
5970	NASDAQ	REGN	Fri, Feb 5, 2016	416.10	420.53	393.07	396.61
5969	NASDAQ	REGN	Thu, Feb 4, 2016	417.17	437.53	408.12	412.59
5968	NASDAQ	REGN	Wed, Feb 3, 2016	413.05	422.49	392.35	421.01
5967	NASDAQ	REGN	Tue, Feb 2, 2016	412.68	415.63	402.23	409.89
5966	NASDAQ	REGN	Mon, Feb 1, 2016	417.19	420.77	408.42	418.27
5965	NASDAQ	REGN	Fri, Jan 29, 2016	415.22	428.91	405.06	420.09
5964	NASDAQ	REGN	Thu, Jan 28, 2016	436.00	436.70	400.00	415.11
5963	NASDAQ	REGN	Wed, Jan 27, 2016	460.63	463.24	431.51	434.16
5962	NASDAQ	REGN	Tue, Jan 26, 2016	474.40	474.40	456.25	463.56
5961	NASDAQ	REGN	Mon, Jan 25, 2016	468.53	482.27	465.11	473.12
5960	NASDAQ	REGN	Fri, Jan 22, 2016	469.43	484.57	464.23	482.99
5959	NASDAQ	REGN	Thu, Jan 21, 2016	462.16	469.98	452.01	461.57
5958	NASDAQ	REGN	Wed, Jan 20, 2016	438.53	468.82	432.05	461.95
5957	NASDAQ	REGN	Tue, Jan 19, 2016	470.20	474.44	441.88	447.02
5956	NASDAQ	REGN	Fri, Jan 15, 2016	464.59	476.24	456.00	462.95
5955	NASDAQ	REGN	Thu, Jan 14, 2016	461.85	486.52	453.16	479.08
5954	NASDAQ	REGN	Wed, Jan 13, 2016	474.85	474.85	451.39	459.57
5953	NASDAQ	REGN	Tue, Jan 12, 2016	486.00	486.99	452.67	474.98
5952	NASDAQ	REGN	Mon, Jan 11, 2016	495.05	498.70	469.80	480.82
5951	NASDAQ	REGN	Fri, Jan 8, 2016	505.02	511.31	490.99	491.68
5950	NASDAQ	REGN	Thu, Jan 7, 2016	510.50	515.35	501.91	501.96
5949	NASDAQ	REGN	Wed, Jan 6, 2016	499.00	524.67	496.00	519.48
5948	NASDAQ	REGN	Tue, Jan 5, 2016	519.38	521.78	504.06	508.98
5947	NASDAQ	REGN	Mon, Jan 4, 2016	531.76	532.91	507.10	516.55
5946	NASDAQ	REGN	Thu, Dec 31, 2015	542.62	550.66	542.62	542.87
5945	NASDAQ	REGN	Wed, Dec 30, 2015	550.54	551.88	544.69	548.19
5944	NASDAQ	REGN	Tue, Dec 29, 2015	542.28	553.75	541.76	550.21
5943	NASDAQ	REGN	Mon, Dec 28, 2015	536.45	540.72	531.58	540.28
5942	NASDAQ	REGN	Thu, Dec 24, 2015	535.56	539.85	534.11	537.63
5941	NASDAQ	REGN	Wed, Dec 23, 2015	531.06	537.48	528.41	535.85
5940	NASDAQ	REGN	Tue, Dec 22, 2015	535.59	539.61	526.26	528.34
5939	NASDAQ	REGN	Mon, Dec 21, 2015	545.95	547.09	528.28	532.55
5938	NASDAQ	REGN	Fri, Dec 18, 2015	548.34	552.03	542.15	544.23
5937	NASDAQ	REGN	Thu, Dec 17, 2015	560.00	563.03	551.20	551.49
5936	NASDAQ	REGN	Wed, Dec 16, 2015	559.09	563.79	547.55	559.67
5935	NASDAQ	REGN	Tue, Dec 15, 2015	543.42	557.15	540.00	556.45
5934	NASDAQ	REGN	Mon, Dec 14, 2015	537.14	540.43	527.05	539.94
5933	NASDAQ	REGN	Fri, Dec 11, 2015	538.90	547.50	532.50	534.51
5932	NASDAQ	REGN	Thu, Dec 10, 2015	547.24	551.69	542.55	548.17
5931	NASDAQ	REGN	Wed, Dec 9, 2015	553.76	562.86	543.00	547.39
5930	NASDAQ	REGN	Tue, Dec 8, 2015	542.87	558.00	540.00	556.33
5929	NASDAQ	REGN	Mon, Dec 7, 2015	559.66	560.15	544.56	546.61
5928	NASDAQ	REGN	Fri, Dec 4, 2015	538.09	559.30	538.01	558.66
5927	NASDAQ	REGN	Thu, Dec 3, 2015	547.59	549.99	534.13	535.73
5926	NASDAQ	REGN	Wed, Dec 2, 2015	545.01	555.88	541.20	546.88
5925	NASDAQ	REGN	Tue, Dec 1, 2015	549.25	550.32	536.30	545.74
5924	NASDAQ	REGN	Mon, Nov 30, 2015	563.99	565.68	540.26	544.50
5923	NASDAQ	REGN	Fri, Nov 27, 2015	564.08	566.52	559.25	563.10
5922	NASDAQ	REGN	Wed, Nov 25, 2015	567.96	572.94	560.00	561.69
5921	NASDAQ	REGN	Tue, Nov 24, 2015	567.05	569.93	560.53	567.47
5920	NASDAQ	REGN	Mon, Nov 23, 2015	575.99	584.59	567.06	570.85
5919	NASDAQ	REGN	Fri, Nov 20, 2015	583.95	587.38	576.59	579.57
5918	NASDAQ	REGN	Thu, Nov 19, 2015	587.00	592.59	580.58	581.35
5917	NASDAQ	REGN	Wed, Nov 18, 2015	571.40	588.98	571.40	587.09
5916	NASDAQ	REGN	Tue, Nov 17, 2015	559.44	573.35	556.79	570.91
5915	NASDAQ	REGN	Mon, Nov 16, 2015	550.26	559.18	545.20	558.38
5914	NASDAQ	REGN	Fri, Nov 13, 2015	551.19	557.25	545.12	548.90
5913	NASDAQ	REGN	Thu, Nov 12, 2015	566.02	566.37	551.51	552.53
5912	NASDAQ	REGN	Wed, Nov 11, 2015	567.50	571.75	560.15	566.41
5911	NASDAQ	REGN	Tue, Nov 10, 2015	559.00	565.50	551.01	564.86
5910	NASDAQ	REGN	Mon, Nov 9, 2015	560.83	564.56	555.82	558.52
5909	NASDAQ	REGN	Fri, Nov 6, 2015	561.03	566.08	552.89	562.00
5908	NASDAQ	REGN	Thu, Nov 5, 2015	564.94	574.25	561.00	564.16
5907	NASDAQ	REGN	Wed, Nov 4, 2015	578.01	588.05	549.50	564.00
5906	NASDAQ	REGN	Tue, Nov 3, 2015	581.00	581.00	564.50	578.00
5905	NASDAQ	REGN	Mon, Nov 2, 2015	561.85	580.98	560.20	579.00
5904	NASDAQ	REGN	Fri, Oct 30, 2015	562.33	565.66	552.50	557.39
5903	NASDAQ	REGN	Thu, Oct 29, 2015	568.56	578.00	559.00	560.02
5902	NASDAQ	REGN	Wed, Oct 28, 2015	561.65	571.16	553.62	571.14
5901	NASDAQ	REGN	Tue, Oct 27, 2015	545.16	568.38	545.16	567.79
5900	NASDAQ	REGN	Mon, Oct 26, 2015	537.70	550.89	534.86	545.87
5899	NASDAQ	REGN	Fri, Oct 23, 2015	530.19	539.11	525.31	536.70
5898	NASDAQ	REGN	Thu, Oct 22, 2015	518.12	528.88	511.25	525.11
5897	NASDAQ	REGN	Wed, Oct 21, 2015	521.25	524.52	500.66	518.53
5896	NASDAQ	REGN	Tue, Oct 20, 2015	522.15	526.50	510.75	514.67
5895	NASDAQ	REGN	Mon, Oct 19, 2015	515.85	530.66	513.00	523.56
5894	NASDAQ	REGN	Fri, Oct 16, 2015	521.79	522.00	509.06	514.59
5893	NASDAQ	REGN	Thu, Oct 15, 2015	509.66	520.00	505.02	519.35
5892	NASDAQ	REGN	Wed, Oct 14, 2015	509.91	523.00	502.51	509.28
5891	NASDAQ	REGN	Tue, Oct 13, 2015	518.01	525.91	506.96	508.04
5890	NASDAQ	REGN	Mon, Oct 12, 2015	521.21	531.87	514.27	526.83
5889	NASDAQ	REGN	Fri, Oct 9, 2015	494.02	504.98	487.24	503.92
5888	NASDAQ	REGN	Thu, Oct 8, 2015	482.78	496.68	468.54	491.21
5887	NASDAQ	REGN	Wed, Oct 7, 2015	463.39	486.08	456.88	485.76
5886	NASDAQ	REGN	Tue, Oct 6, 2015	468.00	476.89	448.10	459.82
5885	NASDAQ	REGN	Mon, Oct 5, 2015	484.10	489.00	464.00	473.14
5884	NASDAQ	REGN	Fri, Oct 2, 2015	458.05	479.29	452.15	479.07
5883	NASDAQ	REGN	Thu, Oct 1, 2015	464.01	473.51	456.32	472.97
5882	NASDAQ	REGN	Wed, Sep 30, 2015	460.58	474.84	454.97	465.14
5881	NASDAQ	REGN	Tue, Sep 29, 2015	444.59	477.37	441.38	451.82
5880	NASDAQ	REGN	Mon, Sep 28, 2015	491.01	492.42	435.52	453.98
5879	NASDAQ	REGN	Fri, Sep 25, 2015	529.24	529.50	480.08	490.67
5878	NASDAQ	REGN	Thu, Sep 24, 2015	532.01	534.92	515.66	522.00
5877	NASDAQ	REGN	Wed, Sep 23, 2015	531.49	541.30	522.58	536.50
5876	NASDAQ	REGN	Tue, Sep 22, 2015	521.30	531.44	519.57	530.18
5875	NASDAQ	REGN	Mon, Sep 21, 2015	551.55	557.87	522.12	529.38
5874	NASDAQ	REGN	Fri, Sep 18, 2015	547.99	554.00	542.99	550.36
5873	NASDAQ	REGN	Thu, Sep 17, 2015	538.02	556.31	537.95	550.97
5872	NASDAQ	REGN	Wed, Sep 16, 2015	541.00	545.00	533.62	540.99
5871	NASDAQ	REGN	Tue, Sep 15, 2015	531.40	542.99	527.01	541.45
5870	NASDAQ	REGN	Mon, Sep 14, 2015	533.47	535.05	524.86	531.40
5869	NASDAQ	REGN	Fri, Sep 11, 2015	528.41	533.30	524.73	533.30
5868	NASDAQ	REGN	Thu, Sep 10, 2015	525.66	536.43	524.36	531.22
5867	NASDAQ	REGN	Wed, Sep 9, 2015	549.28	549.99	520.29	527.35
5866	NASDAQ	REGN	Tue, Sep 8, 2015	514.88	543.19	510.13	542.76
5865	NASDAQ	REGN	Fri, Sep 4, 2015	500.51	507.97	498.98	499.99
5864	NASDAQ	REGN	Thu, Sep 3, 2015	523.45	523.64	506.83	508.51
5863	NASDAQ	REGN	Wed, Sep 2, 2015	503.71	518.99	493.75	518.78
5862	NASDAQ	REGN	Tue, Sep 1, 2015	499.29	510.99	494.29	496.42
5861	NASDAQ	REGN	Mon, Aug 31, 2015	526.26	534.72	511.87	513.50
5860	NASDAQ	REGN	Fri, Aug 28, 2015	530.39	543.12	530.16	536.70
5859	NASDAQ	REGN	Thu, Aug 27, 2015	540.00	547.51	526.65	538.00
5858	NASDAQ	REGN	Wed, Aug 26, 2015	513.22	535.87	506.25	535.47
5857	NASDAQ	REGN	Tue, Aug 25, 2015	520.94	528.38	496.53	499.02
5856	NASDAQ	REGN	Mon, Aug 24, 2015	498.00	526.10	480.50	504.58
5855	NASDAQ	REGN	Fri, Aug 21, 2015	537.75	557.19	525.23	527.18
5854	NASDAQ	REGN	Thu, Aug 20, 2015	561.33	567.86	546.01	546.65
5853	NASDAQ	REGN	Wed, Aug 19, 2015	567.32	575.12	562.00	568.91
5852	NASDAQ	REGN	Tue, Aug 18, 2015	578.95	579.98	569.10	569.67
5851	NASDAQ	REGN	Mon, Aug 17, 2015	574.73	578.57	571.59	576.76
5850	NASDAQ	REGN	Fri, Aug 14, 2015	572.90	579.35	568.96	576.30
5849	NASDAQ	REGN	Thu, Aug 13, 2015	578.89	585.79	572.90	574.10
5848	NASDAQ	REGN	Wed, Aug 12, 2015	561.85	580.88	555.50	579.25
5847	NASDAQ	REGN	Tue, Aug 11, 2015	577.77	583.38	565.75	566.99
5846	NASDAQ	REGN	Mon, Aug 10, 2015	584.67	591.84	580.88	581.00
5845	NASDAQ	REGN	Fri, Aug 7, 2015	586.00	586.00	574.25	579.04
5844	NASDAQ	REGN	Thu, Aug 6, 2015	593.66	593.66	579.00	582.47
5843	NASDAQ	REGN	Wed, Aug 5, 2015	584.30	595.89	581.38	592.40
5842	NASDAQ	REGN	Tue, Aug 4, 2015	586.00	605.93	578.21	580.94
5841	NASDAQ	REGN	Mon, Aug 3, 2015	558.47	561.31	546.00	554.27
5840	NASDAQ	REGN	Fri, Jul 31, 2015	551.29	558.50	547.85	553.66
5839	NASDAQ	REGN	Thu, Jul 30, 2015	545.63	550.25	536.02	547.10
5838	NASDAQ	REGN	Wed, Jul 29, 2015	555.23	558.66	540.02	546.27
5837	NASDAQ	REGN	Tue, Jul 28, 2015	553.30	559.65	545.00	552.45
5836	NASDAQ	REGN	Mon, Jul 27, 2015	538.74	543.00	530.35	540.03
5835	NASDAQ	REGN	Fri, Jul 24, 2015	550.51	558.00	533.51	541.85
5834	NASDAQ	REGN	Thu, Jul 23, 2015	558.19	559.78	553.14	556.61
5833	NASDAQ	REGN	Wed, Jul 22, 2015	557.58	563.23	553.78	556.53
5832	NASDAQ	REGN	Tue, Jul 21, 2015	560.00	563.30	553.56	560.00
5831	NASDAQ	REGN	Mon, Jul 20, 2015	555.00	569.91	552.34	561.17
5830	NASDAQ	REGN	Fri, Jul 17, 2015	552.62	552.98	545.50	551.98
5829	NASDAQ	REGN	Thu, Jul 16, 2015	547.00	552.00	542.43	551.53
5828	NASDAQ	REGN	Wed, Jul 15, 2015	546.96	551.93	540.43	543.38
5827	NASDAQ	REGN	Tue, Jul 14, 2015	537.00	544.86	536.11	542.90
5826	NASDAQ	REGN	Mon, Jul 13, 2015	532.28	539.50	531.95	536.21
5825	NASDAQ	REGN	Fri, Jul 10, 2015	514.50	526.23	509.03	526.01
5824	NASDAQ	REGN	Thu, Jul 9, 2015	505.15	513.18	503.64	509.03
5823	NASDAQ	REGN	Wed, Jul 8, 2015	515.54	518.44	508.28	509.30
5822	NASDAQ	REGN	Tue, Jul 7, 2015	513.20	517.89	507.50	517.61
5821	NASDAQ	REGN	Mon, Jul 6, 2015	505.46	519.66	505.11	512.24
5820	NASDAQ	REGN	Thu, Jul 2, 2015	509.50	512.50	505.29	511.08
5819	NASDAQ	REGN	Wed, Jul 1, 2015	515.23	516.05	504.33	506.51
5818	NASDAQ	REGN	Tue, Jun 30, 2015	512.20	514.80	505.62	510.13
5817	NASDAQ	REGN	Mon, Jun 29, 2015	514.59	520.50	504.52	504.97
5816	NASDAQ	REGN	Fri, Jun 26, 2015	522.53	524.72	513.66	520.63
5815	NASDAQ	REGN	Thu, Jun 25, 2015	517.97	525.95	516.60	519.24
5814	NASDAQ	REGN	Wed, Jun 24, 2015	519.01	522.23	513.43	516.59
5813	NASDAQ	REGN	Tue, Jun 23, 2015	523.64	523.63	514.00	521.05
5812	NASDAQ	REGN	Mon, Jun 22, 2015	526.85	532.00	518.00	520.71
5811	NASDAQ	REGN	Fri, Jun 19, 2015	531.64	534.77	520.96	522.28
5810	NASDAQ	REGN	Thu, Jun 18, 2015	515.11	533.17	514.98	527.97
5809	NASDAQ	REGN	Wed, Jun 17, 2015	501.76	515.00	501.76	512.89
5808	NASDAQ	REGN	Tue, Jun 16, 2015	498.18	505.15	497.07	501.76
5807	NASDAQ	REGN	Mon, Jun 15, 2015	488.51	499.90	482.92	499.06
5806	NASDAQ	REGN	Fri, Jun 12, 2015	499.44	500.78	490.87	492.29
5805	NASDAQ	REGN	Thu, Jun 11, 2015	513.29	514.85	499.90	501.10
5804	NASDAQ	REGN	Wed, Jun 10, 2015	505.73	513.73	498.60	512.32
5803	NASDAQ	REGN	Tue, Jun 9, 2015	526.09	526.09	526.09	526.09
5802	NASDAQ	REGN	Mon, Jun 8, 2015	540.98	544.00	525.56	526.09
5801	NASDAQ	REGN	Fri, Jun 5, 2015	519.40	539.80	516.85	539.40
5800	NASDAQ	REGN	Thu, Jun 4, 2015	510.84	519.80	510.19	518.62
5799	NASDAQ	REGN	Wed, Jun 3, 2015	509.64	514.91	508.78	514.22
5798	NASDAQ	REGN	Tue, Jun 2, 2015	511.25	512.95	505.25	508.90
5797	NASDAQ	REGN	Mon, Jun 1, 2015	513.09	517.08	505.12	513.81
5796	NASDAQ	REGN	Fri, May 29, 2015	509.51	517.18	509.45	512.56
5795	NASDAQ	REGN	Thu, May 28, 2015	512.11	514.32	509.46	512.12
5794	NASDAQ	REGN	Wed, May 27, 2015	509.05	515.80	505.55	515.37
5793	NASDAQ	REGN	Tue, May 26, 2015	511.80	514.45	503.16	506.63
5792	NASDAQ	REGN	Fri, May 22, 2015	513.74	519.46	513.50	513.88
5791	NASDAQ	REGN	Thu, May 21, 2015	513.09	518.20	510.20	516.00
5790	NASDAQ	REGN	Wed, May 20, 2015	507.50	516.81	503.42	512.77
5789	NASDAQ	REGN	Tue, May 19, 2015	495.51	506.25	493.31	504.15
5788	NASDAQ	REGN	Mon, May 18, 2015	488.01	500.36	487.81	496.74
5787	NASDAQ	REGN	Fri, May 15, 2015	495.00	498.49	486.23	489.01
5786	NASDAQ	REGN	Thu, May 14, 2015	481.66	492.22	474.00	491.43
5785	NASDAQ	REGN	Wed, May 13, 2015	479.67	480.27	473.00	477.46
5784	NASDAQ	REGN	Tue, May 12, 2015	474.99	480.95	465.26	479.40
5783	NASDAQ	REGN	Mon, May 11, 2015	484.26	488.00	476.62	477.56
5782	NASDAQ	REGN	Fri, May 8, 2015	470.00	484.85	470.00	481.29
5781	NASDAQ	REGN	Thu, May 7, 2015	480.06	482.99	462.00	468.62
5780	NASDAQ	REGN	Wed, May 6, 2015	469.16	478.00	465.81	470.01
5779	NASDAQ	REGN	Tue, May 5, 2015	472.16	473.10	462.29	465.50
5778	NASDAQ	REGN	Mon, May 4, 2015	473.45	477.73	470.53	474.17
5777	NASDAQ	REGN	Fri, May 1, 2015	463.02	474.97	462.45	471.16
5776	NASDAQ	REGN	Thu, Apr 30, 2015	467.28	471.22	451.59	457.46
5775	NASDAQ	REGN	Wed, Apr 29, 2015	463.87	473.59	461.11	469.70
5774	NASDAQ	REGN	Tue, Apr 28, 2015	474.53	477.55	459.00	466.34
5773	NASDAQ	REGN	Mon, Apr 27, 2015	483.61	485.75	467.20	473.48
5772	NASDAQ	REGN	Fri, Apr 24, 2015	479.16	486.00	475.02	480.09
5771	NASDAQ	REGN	Thu, Apr 23, 2015	478.40	482.00	475.07	480.08
5770	NASDAQ	REGN	Wed, Apr 22, 2015	464.92	477.10	463.84	472.63
5769	NASDAQ	REGN	Tue, Apr 21, 2015	454.75	463.73	450.02	463.22
5768	NASDAQ	REGN	Mon, Apr 20, 2015	449.82	455.88	445.39	452.42
5767	NASDAQ	REGN	Fri, Apr 17, 2015	451.58	455.78	442.60	447.52
5766	NASDAQ	REGN	Thu, Apr 16, 2015	454.55	458.30	452.97	457.42
5765	NASDAQ	REGN	Wed, Apr 15, 2015	457.00	457.00	445.01	453.89
5764	NASDAQ	REGN	Tue, Apr 14, 2015	455.94	458.86	449.02	455.07
5763	NASDAQ	REGN	Mon, Apr 13, 2015	460.94	469.90	456.57	456.98
5762	NASDAQ	REGN	Fri, Apr 10, 2015	456.63	463.47	454.42	461.39
5761	NASDAQ	REGN	Thu, Apr 9, 2015	452.33	458.44	449.51	455.04
5760	NASDAQ	REGN	Wed, Apr 8, 2015	444.37	458.94	440.05	453.19
5759	NASDAQ	REGN	Tue, Apr 7, 2015	440.19	454.20	440.19	441.65
5758	NASDAQ	REGN	Mon, Apr 6, 2015	434.25	445.75	434.01	440.23
5757	NASDAQ	REGN	Thu, Apr 2, 2015	443.18	444.79	434.43	438.27
5756	NASDAQ	REGN	Wed, Apr 1, 2015	450.00	450.00	433.47	441.18
5755	NASDAQ	REGN	Tue, Mar 31, 2015	456.23	464.52	450.02	451.48
5754	NASDAQ	REGN	Mon, Mar 30, 2015	459.05	462.59	453.11	459.78
5753	NASDAQ	REGN	Fri, Mar 27, 2015	449.49	460.12	448.04	454.50
5752	NASDAQ	REGN	Thu, Mar 26, 2015	448.00	457.72	441.87	448.38
5751	NASDAQ	REGN	Wed, Mar 25, 2015	474.48	478.74	452.01	453.99
5750	NASDAQ	REGN	Tue, Mar 24, 2015	478.36	482.98	473.12	473.74
5749	NASDAQ	REGN	Mon, Mar 23, 2015	480.83	481.88	471.11	478.32
5748	NASDAQ	REGN	Fri, Mar 20, 2015	493.32	495.50	476.26	488.87
5747	NASDAQ	REGN	Thu, Mar 19, 2015	471.11	486.63	472.45	486.02
5746	NASDAQ	REGN	Wed, Mar 18, 2015	465.08	475.95	461.32	472.11
5745	NASDAQ	REGN	Tue, Mar 17, 2015	450.01	468.50	447.32	467.80
5744	NASDAQ	REGN	Mon, Mar 16, 2015	436.56	452.36	436.56	451.77
5743	NASDAQ	REGN	Fri, Mar 13, 2015	425.00	435.00	424.50	429.38
5742	NASDAQ	REGN	Thu, Mar 12, 2015	427.39	427.44	422.21	425.16
5741	NASDAQ	REGN	Wed, Mar 11, 2015	425.78	429.87	424.03	424.55
5740	NASDAQ	REGN	Tue, Mar 10, 2015	424.00	427.81	420.78	422.84
5739	NASDAQ	REGN	Mon, Mar 9, 2015	424.44	430.99	420.15	426.87
5738	NASDAQ	REGN	Fri, Mar 6, 2015	428.67	431.69	421.15	422.13
5737	NASDAQ	REGN	Thu, Mar 5, 2015	414.93	430.67	414.21	428.95
5736	NASDAQ	REGN	Wed, Mar 4, 2015	409.17	415.88	408.21	413.04
5735	NASDAQ	REGN	Tue, Mar 3, 2015	418.58	418.82	406.85	412.51
5734	NASDAQ	REGN	Mon, Mar 2, 2015	416.28	419.60	414.17	418.44
5733	NASDAQ	REGN	Fri, Feb 27, 2015	421.04	421.07	411.04	413.84
5732	NASDAQ	REGN	Thu, Feb 26, 2015	425.00	427.93	416.20	419.87
5731	NASDAQ	REGN	Wed, Feb 25, 2015	420.16	427.00	417.00	423.04
5730	NASDAQ	REGN	Tue, Feb 24, 2015	426.36	426.55	415.77	420.64
5729	NASDAQ	REGN	Mon, Feb 23, 2015	423.92	432.38	423.50	425.11
5728	NASDAQ	REGN	Fri, Feb 20, 2015	425.00	428.23	421.16	423.78
5727	NASDAQ	REGN	Thu, Feb 19, 2015	408.50	428.47	407.49	426.60
5726	NASDAQ	REGN	Wed, Feb 18, 2015	404.48	408.41	400.51	405.80
5725	NASDAQ	REGN	Tue, Feb 17, 2015	402.00	406.50	400.75	404.18
5724	NASDAQ	REGN	Fri, Feb 13, 2015	404.54	406.50	397.60	402.40
5723	NASDAQ	REGN	Thu, Feb 12, 2015	401.00	405.20	396.62	401.74
5722	NASDAQ	REGN	Wed, Feb 11, 2015	399.50	406.90	398.81	398.99
5721	NASDAQ	REGN	Tue, Feb 10, 2015	402.65	407.76	394.01	400.71
5720	NASDAQ	REGN	Mon, Feb 9, 2015	407.55	409.15	397.70	399.72
5719	NASDAQ	REGN	Fri, Feb 6, 2015	413.47	414.47	405.26	406.86
5718	NASDAQ	REGN	Thu, Feb 5, 2015	403.55	415.47	403.17	413.87
5717	NASDAQ	REGN	Wed, Feb 4, 2015	400.47	407.89	393.00	401.36
5716	NASDAQ	REGN	Tue, Feb 3, 2015	416.52	416.52	398.71	409.20
5715	NASDAQ	REGN	Mon, Feb 2, 2015	419.79	420.99	407.64	413.09
5714	NASDAQ	REGN	Fri, Jan 30, 2015	410.88	424.74	410.60	416.66
5713	NASDAQ	REGN	Thu, Jan 29, 2015	408.68	415.50	401.17	414.64
5712	NASDAQ	REGN	Wed, Jan 28, 2015	417.64	420.60	407.50	408.00
5711	NASDAQ	REGN	Tue, Jan 27, 2015	417.23	422.07	413.65	415.74
5710	NASDAQ	REGN	Mon, Jan 26, 2015	420.00	427.45	417.01	423.77
5709	NASDAQ	REGN	Fri, Jan 23, 2015	421.06	422.91	414.59	420.21
5708	NASDAQ	REGN	Thu, Jan 22, 2015	418.97	421.29	406.50	420.81
5707	NASDAQ	REGN	Wed, Jan 21, 2015	418.15	423.91	412.01	418.11
5706	NASDAQ	REGN	Tue, Jan 20, 2015	410.78	422.53	405.15	421.11
5705	NASDAQ	REGN	Fri, Jan 16, 2015	398.18	409.70	395.66	408.69
5704	NASDAQ	REGN	Thu, Jan 15, 2015	405.48	407.22	395.56	397.12
5703	NASDAQ	REGN	Wed, Jan 14, 2015	403.12	408.52	401.42	404.31
5702	NASDAQ	REGN	Tue, Jan 13, 2015	417.73	425.49	402.52	406.49
5701	NASDAQ	REGN	Mon, Jan 12, 2015	414.02	419.44	409.50	413.33
5700	NASDAQ	REGN	Fri, Jan 9, 2015	409.78	419.19	404.16	411.04
5699	NASDAQ	REGN	Thu, Jan 8, 2015	411.57	412.99	401.16	403.25
5698	NASDAQ	REGN	Wed, Jan 7, 2015	402.79	408.68	398.50	407.72
5697	NASDAQ	REGN	Tue, Jan 6, 2015	414.39	420.75	396.55	396.89
5696	NASDAQ	REGN	Mon, Jan 5, 2015	414.26	419.41	409.04	412.47
5695	NASDAQ	REGN	Fri, Jan 2, 2015	413.90	419.15	407.50	410.16
5694	NASDAQ	REGN	Wed, Dec 31, 2014	410.57	416.99	408.57	410.25
5693	NASDAQ	REGN	Tue, Dec 30, 2014	413.63	416.98	406.51	408.34
5692	NASDAQ	REGN	Mon, Dec 29, 2014	412.82	414.96	405.36	413.87
5691	NASDAQ	REGN	Fri, Dec 26, 2014	403.45	414.84	402.12	413.48
5690	NASDAQ	REGN	Wed, Dec 24, 2014	392.60	404.50	392.14	400.12
5689	NASDAQ	REGN	Tue, Dec 23, 2014	410.38	410.96	383.87	394.05
5688	NASDAQ	REGN	Mon, Dec 22, 2014	421.00	422.80	410.15	412.97
5687	NASDAQ	REGN	Fri, Dec 19, 2014	423.13	432.46	420.53	427.64
5686	NASDAQ	REGN	Thu, Dec 18, 2014	415.49	424.44	412.40	423.79
5685	NASDAQ	REGN	Wed, Dec 17, 2014	398.40	411.57	396.13	410.99
5684	NASDAQ	REGN	Tue, Dec 16, 2014	394.74	411.16	388.16	396.13
5683	NASDAQ	REGN	Mon, Dec 15, 2014	419.95	421.89	397.82	401.01
5682	NASDAQ	REGN	Fri, Dec 12, 2014	420.18	427.10	416.00	416.44
5681	NASDAQ	REGN	Thu, Dec 11, 2014	425.69	432.22	423.52	424.35
5680	NASDAQ	REGN	Wed, Dec 10, 2014	433.15	435.78	421.26	422.93
5679	NASDAQ	REGN	Tue, Dec 9, 2014	428.27	436.08	425.42	432.67
5678	NASDAQ	REGN	Mon, Dec 8, 2014	423.40	437.64	421.83	434.95
5677	NASDAQ	REGN	Fri, Dec 5, 2014	424.77	424.99	420.86	423.23
5676	NASDAQ	REGN	Thu, Dec 4, 2014	423.43	427.78	420.74	423.21
5675	NASDAQ	REGN	Wed, Dec 3, 2014	422.22	425.28	415.52	424.41
5674	NASDAQ	REGN	Tue, Dec 2, 2014	411.00	422.82	409.90	421.24
5673	NASDAQ	REGN	Mon, Dec 1, 2014	413.98	414.80	407.99	408.72
5672	NASDAQ	REGN	Fri, Nov 28, 2014	416.00	418.00	414.54	416.11
5671	NASDAQ	REGN	Wed, Nov 26, 2014	413.93	415.95	412.08	415.84
5670	NASDAQ	REGN	Tue, Nov 25, 2014	416.37	416.49	408.48	413.00
5669	NASDAQ	REGN	Mon, Nov 24, 2014	405.66	411.97	405.28	409.75
5668	NASDAQ	REGN	Fri, Nov 21, 2014	415.27	416.00	403.29	405.25
5667	NASDAQ	REGN	Thu, Nov 20, 2014	413.21	417.86	405.96	406.00
5666	NASDAQ	REGN	Wed, Nov 19, 2014	411.36	419.27	408.36	415.25
5665	NASDAQ	REGN	Tue, Nov 18, 2014	399.99	414.67	399.18	413.22
5664	NASDAQ	REGN	Mon, Nov 17, 2014	395.11	408.29	395.20	399.65
5663	NASDAQ	REGN	Fri, Nov 14, 2014	402.42	402.87	392.31	395.20
5662	NASDAQ	REGN	Thu, Nov 13, 2014	400.00	401.37	397.39	398.81
5661	NASDAQ	REGN	Wed, Nov 12, 2014	396.20	402.05	395.81	401.11
5660	NASDAQ	REGN	Tue, Nov 11, 2014	390.09	400.00	387.19	398.36
5659	NASDAQ	REGN	Mon, Nov 10, 2014	379.50	386.86	376.54	385.97
5658	NASDAQ	REGN	Fri, Nov 7, 2014	378.24	381.00	374.68	377.84
5657	NASDAQ	REGN	Thu, Nov 6, 2014	371.01	377.45	367.78	376.94
5656	NASDAQ	REGN	Wed, Nov 5, 2014	375.16	377.99	365.25	368.51
5655	NASDAQ	REGN	Tue, Nov 4, 2014	372.12	384.43	368.45	372.39
5654	NASDAQ	REGN	Mon, Nov 3, 2014	395.00	397.98	389.12	395.26
5653	NASDAQ	REGN	Fri, Oct 31, 2014	400.15	400.87	391.20	393.72
5652	NASDAQ	REGN	Thu, Oct 30, 2014	388.97	394.65	386.27	392.80
5651	NASDAQ	REGN	Wed, Oct 29, 2014	397.00	397.89	385.02	387.70
5650	NASDAQ	REGN	Tue, Oct 28, 2014	408.35	410.18	397.12	397.89
5649	NASDAQ	REGN	Mon, Oct 27, 2014	402.00	407.88	397.50	407.16
5648	NASDAQ	REGN	Fri, Oct 24, 2014	396.00	404.60	393.21	402.50
5647	NASDAQ	REGN	Thu, Oct 23, 2014	387.00	397.35	386.50	393.96
5646	NASDAQ	REGN	Wed, Oct 22, 2014	380.06	384.85	373.34	384.46
5645	NASDAQ	REGN	Tue, Oct 21, 2014	370.64	381.03	366.14	381.01
5644	NASDAQ	REGN	Mon, Oct 20, 2014	367.79	369.00	360.10	366.13
5643	NASDAQ	REGN	Fri, Oct 17, 2014	366.99	376.88	362.02	369.64
5642	NASDAQ	REGN	Thu, Oct 16, 2014	326.50	344.48	326.09	340.71
5641	NASDAQ	REGN	Wed, Oct 15, 2014	324.00	337.03	320.06	334.75
5640	NASDAQ	REGN	Tue, Oct 14, 2014	334.09	335.66	323.80	328.07
5639	NASDAQ	REGN	Mon, Oct 13, 2014	341.89	344.98	330.89	332.10
5638	NASDAQ	REGN	Fri, Oct 10, 2014	353.38	357.75	343.28	343.51
5637	NASDAQ	REGN	Thu, Oct 9, 2014	361.24	361.26	352.00	355.04
5636	NASDAQ	REGN	Wed, Oct 8, 2014	355.92	361.07	350.79	360.15
5635	NASDAQ	REGN	Tue, Oct 7, 2014	356.99	359.68	353.10	354.21
5634	NASDAQ	REGN	Mon, Oct 6, 2014	363.48	365.00	356.60	359.19
5633	NASDAQ	REGN	Fri, Oct 3, 2014	355.54	362.46	355.54	361.60
5632	NASDAQ	REGN	Thu, Oct 2, 2014	355.79	358.25	353.05	353.69
5631	NASDAQ	REGN	Wed, Oct 1, 2014	362.00	363.95	352.91	355.61
5630	NASDAQ	REGN	Tue, Sep 30, 2014	355.79	361.70	353.11	360.52
5629	NASDAQ	REGN	Mon, Sep 29, 2014	352.85	358.10	351.55	354.96
5628	NASDAQ	REGN	Fri, Sep 26, 2014	357.23	359.00	351.48	358.18
5627	NASDAQ	REGN	Thu, Sep 25, 2014	363.35	364.71	354.00	355.54
5626	NASDAQ	REGN	Wed, Sep 24, 2014	357.22	365.33	357.06	364.41
5625	NASDAQ	REGN	Tue, Sep 23, 2014	357.42	361.23	355.33	357.22
5624	NASDAQ	REGN	Mon, Sep 22, 2014	358.00	360.17	355.38	359.92
5623	NASDAQ	REGN	Fri, Sep 19, 2014	365.00	365.59	357.29	358.92
5622	NASDAQ	REGN	Thu, Sep 18, 2014	362.03	362.90	357.25	362.74
5621	NASDAQ	REGN	Wed, Sep 17, 2014	356.24	360.89	354.29	359.10
5620	NASDAQ	REGN	Tue, Sep 16, 2014	346.09	356.21	345.00	355.47
5619	NASDAQ	REGN	Mon, Sep 15, 2014	346.53	347.50	340.39	346.03
5618	NASDAQ	REGN	Fri, Sep 12, 2014	349.41	349.83	344.05	346.06
5617	NASDAQ	REGN	Thu, Sep 11, 2014	352.66	353.11	347.01	350.34
5616	NASDAQ	REGN	Wed, Sep 10, 2014	346.00	355.20	345.07	354.32
5615	NASDAQ	REGN	Tue, Sep 9, 2014	349.73	347.77	343.40	346.39
5614	NASDAQ	REGN	Mon, Sep 8, 2014	349.43	351.00	343.18	348.10
5613	NASDAQ	REGN	Fri, Sep 5, 2014	353.51	353.56	343.47	350.66
5612	NASDAQ	REGN	Thu, Sep 4, 2014	362.96	362.98	351.23	352.08
5611	NASDAQ	REGN	Wed, Sep 3, 2014	361.00	364.56	359.81	361.90
5610	NASDAQ	REGN	Tue, Sep 2, 2014	367.00	369.31	359.23	359.50
5609	NASDAQ	REGN	Fri, Aug 29, 2014	349.10	350.74	346.20	350.46
5608	NASDAQ	REGN	Thu, Aug 28, 2014	348.93	351.42	346.47	346.92
5607	NASDAQ	REGN	Wed, Aug 27, 2014	354.98	354.27	348.39	350.01
5606	NASDAQ	REGN	Tue, Aug 26, 2014	349.51	354.79	348.44	354.05
5605	NASDAQ	REGN	Mon, Aug 25, 2014	347.94	349.50	342.22	347.91
5604	NASDAQ	REGN	Fri, Aug 22, 2014	342.10	344.70	339.10	340.79
5603	NASDAQ	REGN	Thu, Aug 21, 2014	347.00	347.00	341.11	341.51
5602	NASDAQ	REGN	Wed, Aug 20, 2014	345.22	349.38	344.09	345.28
5601	NASDAQ	REGN	Tue, Aug 19, 2014	349.94	351.42	345.09	346.79
5600	NASDAQ	REGN	Mon, Aug 18, 2014	350.80	353.05	349.07	349.46
5599	NASDAQ	REGN	Fri, Aug 15, 2014	347.79	351.50	343.85	348.62
5598	NASDAQ	REGN	Thu, Aug 14, 2014	344.30	348.10	341.86	347.74
5597	NASDAQ	REGN	Wed, Aug 13, 2014	339.98	344.00	338.22	343.06
5596	NASDAQ	REGN	Tue, Aug 12, 2014	339.60	339.84	335.24	338.15
5595	NASDAQ	REGN	Mon, Aug 11, 2014	340.27	341.62	335.89	338.81
5594	NASDAQ	REGN	Fri, Aug 8, 2014	338.00	341.00	336.05	338.32
5593	NASDAQ	REGN	Thu, Aug 7, 2014	342.46	342.98	337.25	338.73
5592	NASDAQ	REGN	Wed, Aug 6, 2014	331.56	341.71	330.50	340.69
5591	NASDAQ	REGN	Tue, Aug 5, 2014	316.81	337.95	314.00	333.20
5590	NASDAQ	REGN	Mon, Aug 4, 2014	325.86	328.47	321.09	325.44
5589	NASDAQ	REGN	Fri, Aug 1, 2014	322.50	329.32	320.43	324.31
5588	NASDAQ	REGN	Thu, Jul 31, 2014	319.66	320.52	310.69	316.22
5587	NASDAQ	REGN	Wed, Jul 30, 2014	328.55	336.94	315.00	322.18
5586	NASDAQ	REGN	Tue, Jul 29, 2014	303.84	307.66	301.68	304.51
5585	NASDAQ	REGN	Mon, Jul 28, 2014	302.25	303.62	299.73	302.16
5584	NASDAQ	REGN	Fri, Jul 25, 2014	303.46	305.01	300.22	303.09
5583	NASDAQ	REGN	Thu, Jul 24, 2014	310.40	311.50	303.02	304.44
5582	NASDAQ	REGN	Wed, Jul 23, 2014	311.39	314.05	307.22	310.27
5581	NASDAQ	REGN	Tue, Jul 22, 2014	305.51	309.67	304.66	306.02
5580	NASDAQ	REGN	Mon, Jul 21, 2014	306.20	307.79	302.46	303.73
5579	NASDAQ	REGN	Fri, Jul 18, 2014	298.52	306.37	298.52	305.92
5578	NASDAQ	REGN	Thu, Jul 17, 2014	303.09	305.83	295.76	296.41
5577	NASDAQ	REGN	Wed, Jul 16, 2014	315.10	315.25	305.10	306.12
5576	NASDAQ	REGN	Tue, Jul 15, 2014	318.35	319.95	309.73	312.15
5575	NASDAQ	REGN	Mon, Jul 14, 2014	318.85	320.08	313.83	317.95
5574	NASDAQ	REGN	Fri, Jul 11, 2014	314.98	318.87	310.75	316.11
5573	NASDAQ	REGN	Thu, Jul 10, 2014	312.98	315.33	305.06	314.49
5572	NASDAQ	REGN	Wed, Jul 9, 2014	310.44	313.00	303.60	310.93
5571	NASDAQ	REGN	Tue, Jul 8, 2014	311.25	315.94	308.68	310.52
5570	NASDAQ	REGN	Mon, Jul 7, 2014	312.09	315.71	309.66	311.57
5569	NASDAQ	REGN	Thu, Jul 3, 2014	308.16	313.00	308.16	311.16
5568	NASDAQ	REGN	Wed, Jul 2, 2014	302.47	312.12	298.29	308.54
5567	NASDAQ	REGN	Tue, Jul 1, 2014	285.50	304.41	285.06	303.39
5566	NASDAQ	REGN	Mon, Jun 30, 2014	277.29	284.92	273.98	282.47
5565	NASDAQ	REGN	Fri, Jun 27, 2014	280.00	281.95	269.50	277.29
5564	NASDAQ	REGN	Thu, Jun 26, 2014	281.15	281.97	278.51	279.80
5563	NASDAQ	REGN	Wed, Jun 25, 2014	278.74	285.55	277.70	280.88
5562	NASDAQ	REGN	Tue, Jun 24, 2014	280.23	287.31	276.72	278.11
5561	NASDAQ	REGN	Mon, Jun 23, 2014	285.00	285.05	275.02	280.22
5560	NASDAQ	REGN	Fri, Jun 20, 2014	297.00	297.72	282.52	285.25
5559	NASDAQ	REGN	Thu, Jun 19, 2014	309.96	309.96	296.01	297.69
5558	NASDAQ	REGN	Wed, Jun 18, 2014	301.99	305.82	301.21	305.30
5557	NASDAQ	REGN	Tue, Jun 17, 2014	307.92	309.31	302.50	302.62
5556	NASDAQ	REGN	Mon, Jun 16, 2014	307.81	311.55	305.96	308.40
5555	NASDAQ	REGN	Fri, Jun 13, 2014	310.68	311.69	305.66	306.27
5554	NASDAQ	REGN	Thu, Jun 12, 2014	309.15	315.62	307.92	310.47
5553	NASDAQ	REGN	Wed, Jun 11, 2014	308.00	313.52	305.80	310.24
5552	NASDAQ	REGN	Tue, Jun 10, 2014	312.81	316.00	306.93	309.47
5551	NASDAQ	REGN	Mon, Jun 9, 2014	312.30	320.00	311.61	313.74
5550	NASDAQ	REGN	Fri, Jun 6, 2014	312.21	312.88	307.00	311.21
5549	NASDAQ	REGN	Thu, Jun 5, 2014	312.88	314.25	308.17	308.54
5548	NASDAQ	REGN	Wed, Jun 4, 2014	308.00	312.79	307.51	311.89
5547	NASDAQ	REGN	Tue, Jun 3, 2014	309.15	311.69	305.35	310.81
5546	NASDAQ	REGN	Mon, Jun 2, 2014	308.70	313.48	303.56	309.27
5545	NASDAQ	REGN	Fri, May 30, 2014	308.49	308.49	303.55	306.96
5544	NASDAQ	REGN	Thu, May 29, 2014	305.27	308.57	303.70	306.22
5543	NASDAQ	REGN	Wed, May 28, 2014	308.56	311.69	304.16	304.86
5542	NASDAQ	REGN	Tue, May 27, 2014	299.54	308.23	298.65	307.94
5541	NASDAQ	REGN	Fri, May 23, 2014	299.56	299.56	293.63	297.77
5540	NASDAQ	REGN	Thu, May 22, 2014	290.97	302.02	290.35	298.28
5539	NASDAQ	REGN	Wed, May 21, 2014	294.19	296.64	289.70	291.00
5538	NASDAQ	REGN	Tue, May 20, 2014	298.02	299.56	291.73	292.77
5537	NASDAQ	REGN	Mon, May 19, 2014	294.60	303.32	290.12	302.14
5536	NASDAQ	REGN	Fri, May 16, 2014	289.73	296.55	285.65	295.43
5535	NASDAQ	REGN	Thu, May 15, 2014	289.97	291.31	281.31	289.60
5534	NASDAQ	REGN	Wed, May 14, 2014	281.03	291.68	280.07	287.38
5533	NASDAQ	REGN	Tue, May 13, 2014	290.91	290.91	283.03	283.45
5532	NASDAQ	REGN	Mon, May 12, 2014	280.81	292.60	280.16	291.39
5531	NASDAQ	REGN	Fri, May 9, 2014	281.45	283.14	276.01	279.41
5530	NASDAQ	REGN	Thu, May 8, 2014	278.63	291.66	278.00	281.20
5529	NASDAQ	REGN	Wed, May 7, 2014	291.51	294.49	283.56	286.66
5528	NASDAQ	REGN	Tue, May 6, 2014	298.29	299.87	290.50	290.83
5527	NASDAQ	REGN	Mon, May 5, 2014	291.73	299.86	289.73	298.98
5526	NASDAQ	REGN	Fri, May 2, 2014	299.96	300.18	291.88	293.59
5525	NASDAQ	REGN	Thu, May 1, 2014	297.10	300.23	292.46	299.08
5524	NASDAQ	REGN	Wed, Apr 30, 2014	294.26	300.82	292.02	296.89
5523	NASDAQ	REGN	Tue, Apr 29, 2014	282.80	300.20	281.79	299.58
5522	NASDAQ	REGN	Mon, Apr 28, 2014	286.45	288.08	273.23	281.26
5521	NASDAQ	REGN	Fri, Apr 25, 2014	291.60	293.17	283.46	284.42
5520	NASDAQ	REGN	Thu, Apr 24, 2014	305.77	306.70	291.36	293.43
5519	NASDAQ	REGN	Wed, Apr 23, 2014	312.36	312.88	301.87	303.08
5518	NASDAQ	REGN	Tue, Apr 22, 2014	302.76	313.50	302.15	311.68
5517	NASDAQ	REGN	Mon, Apr 21, 2014	299.06	302.46	296.03	302.00
5516	NASDAQ	REGN	Thu, Apr 17, 2014	300.45	304.96	296.02	296.74
5515	NASDAQ	REGN	Wed, Apr 16, 2014	293.45	301.00	291.75	300.14
5514	NASDAQ	REGN	Tue, Apr 15, 2014	289.50	293.03	276.90	288.08
5513	NASDAQ	REGN	Mon, Apr 14, 2014	290.61	297.00	284.11	290.01
5512	NASDAQ	REGN	Fri, Apr 11, 2014	290.37	299.24	286.67	288.36
5511	NASDAQ	REGN	Thu, Apr 10, 2014	304.60	304.99	291.67	293.62
5510	NASDAQ	REGN	Wed, Apr 9, 2014	289.11	306.96	287.01	306.26
5509	NASDAQ	REGN	Tue, Apr 8, 2014	287.12	289.01	278.26	286.44
5508	NASDAQ	REGN	Mon, Apr 7, 2014	280.32	292.29	279.04	287.19
5507	NASDAQ	REGN	Fri, Apr 4, 2014	300.68	301.84	285.22	285.34
5506	NASDAQ	REGN	Thu, Apr 3, 2014	306.26	306.50	293.50	298.63
5505	NASDAQ	REGN	Wed, Apr 2, 2014	309.64	316.00	300.37	306.89
5504	NASDAQ	REGN	Tue, Apr 1, 2014	304.76	313.38	303.06	306.88
5503	NASDAQ	REGN	Mon, Mar 31, 2014	303.18	306.47	296.61	300.28
5502	NASDAQ	REGN	Fri, Mar 28, 2014	313.11	316.00	299.51	300.09
5501	NASDAQ	REGN	Thu, Mar 27, 2014	307.66	316.50	302.87	311.86
5500	NASDAQ	REGN	Wed, Mar 26, 2014	311.14	317.82	307.11	308.30
5499	NASDAQ	REGN	Tue, Mar 25, 2014	307.32	317.41	301.58	308.87
5498	NASDAQ	REGN	Mon, Mar 24, 2014	313.57	314.65	298.48	306.37
5497	NASDAQ	REGN	Fri, Mar 21, 2014	328.57	334.36	309.89	310.79
5496	NASDAQ	REGN	Thu, Mar 20, 2014	327.66	331.67	325.58	328.69
5495	NASDAQ	REGN	Wed, Mar 19, 2014	332.72	334.94	325.82	329.33
5494	NASDAQ	REGN	Tue, Mar 18, 2014	330.17	335.95	329.02	333.14
5493	NASDAQ	REGN	Mon, Mar 17, 2014	336.06	337.00	327.06	328.09
5492	NASDAQ	REGN	Fri, Mar 14, 2014	326.97	333.30	326.00	329.50
5491	NASDAQ	REGN	Thu, Mar 13, 2014	339.80	342.56	326.50	328.07
5490	NASDAQ	REGN	Wed, Mar 12, 2014	332.65	340.09	324.04	339.75
5489	NASDAQ	REGN	Tue, Mar 11, 2014	330.25	337.00	327.98	328.77
5488	NASDAQ	REGN	Mon, Mar 10, 2014	327.92	332.75	324.70	329.20
5487	NASDAQ	REGN	Fri, Mar 7, 2014	341.83	343.50	304.20	328.11
5486	NASDAQ	REGN	Thu, Mar 6, 2014	347.09	352.49	338.01	338.45
5485	NASDAQ	REGN	Wed, Mar 5, 2014	348.30	350.57	344.10	345.49
5484	NASDAQ	REGN	Tue, Mar 4, 2014	343.98	348.88	342.24	345.61
5483	NASDAQ	REGN	Mon, Mar 3, 2014	328.09	341.34	327.02	339.51
5482	NASDAQ	REGN	Fri, Feb 28, 2014	339.66	343.38	322.58	332.50
5481	NASDAQ	REGN	Thu, Feb 27, 2014	335.00	342.20	334.05	338.54
5480	NASDAQ	REGN	Wed, Feb 26, 2014	343.62	343.48	334.59	336.48
5479	NASDAQ	REGN	Tue, Feb 25, 2014	346.44	347.78	336.75	339.86
5478	NASDAQ	REGN	Mon, Feb 24, 2014	340.01	348.25	337.00	347.62
5477	NASDAQ	REGN	Fri, Feb 21, 2014	328.75	340.24	326.70	334.98
5476	NASDAQ	REGN	Thu, Feb 20, 2014	324.31	328.94	323.15	327.62
5475	NASDAQ	REGN	Wed, Feb 19, 2014	328.86	331.74	323.02	324.36
5474	NASDAQ	REGN	Tue, Feb 18, 2014	324.69	334.83	324.34	332.78
5473	NASDAQ	REGN	Fri, Feb 14, 2014	328.00	328.99	317.60	323.99
5472	NASDAQ	REGN	Thu, Feb 13, 2014	314.16	327.91	314.11	326.98
5471	NASDAQ	REGN	Wed, Feb 12, 2014	326.00	331.64	317.23	320.38
5470	NASDAQ	REGN	Tue, Feb 11, 2014	311.00	327.54	301.08	326.52
5469	NASDAQ	REGN	Mon, Feb 10, 2014	304.00	307.00	297.49	304.00
5468	NASDAQ	REGN	Fri, Feb 7, 2014	287.12	300.10	284.32	299.79
5467	NASDAQ	REGN	Thu, Feb 6, 2014	281.89	288.27	281.89	287.03
5466	NASDAQ	REGN	Wed, Feb 5, 2014	286.29	288.43	274.02	281.90
5465	NASDAQ	REGN	Tue, Feb 4, 2014	285.34	288.50	281.45	287.23
5464	NASDAQ	REGN	Mon, Feb 3, 2014	288.91	292.94	278.58	283.81
5463	NASDAQ	REGN	Fri, Jan 31, 2014	286.80	294.00	286.11	288.59
5462	NASDAQ	REGN	Thu, Jan 30, 2014	287.63	294.99	284.62	292.97
5461	NASDAQ	REGN	Wed, Jan 29, 2014	277.63	286.72	276.05	281.54
5460	NASDAQ	REGN	Tue, Jan 28, 2014	273.03	280.00	273.00	278.67
5459	NASDAQ	REGN	Mon, Jan 27, 2014	279.70	281.72	267.56	270.74
5458	NASDAQ	REGN	Fri, Jan 24, 2014	288.08	288.53	279.01	279.61
5457	NASDAQ	REGN	Thu, Jan 23, 2014	293.00	293.87	285.61	291.59
5456	NASDAQ	REGN	Wed, Jan 22, 2014	296.66	298.73	292.00	295.38
5455	NASDAQ	REGN	Tue, Jan 21, 2014	293.82	296.58	291.00	295.70
5454	NASDAQ	REGN	Fri, Jan 17, 2014	290.92	299.00	289.22	292.00
5453	NASDAQ	REGN	Thu, Jan 16, 2014	287.72	292.75	286.12	290.48
5452	NASDAQ	REGN	Wed, Jan 15, 2014	291.97	295.88	286.02	287.49
5451	NASDAQ	REGN	Tue, Jan 14, 2014	269.61	304.42	265.30	300.32
5450	NASDAQ	REGN	Mon, Jan 13, 2014	275.61	281.27	266.43	268.68
5449	NASDAQ	REGN	Fri, Jan 10, 2014	268.09	274.52	262.97	274.38
5448	NASDAQ	REGN	Thu, Jan 9, 2014	275.64	275.64	266.41	267.62
5447	NASDAQ	REGN	Wed, Jan 8, 2014	275.99	277.83	272.01	273.50
5446	NASDAQ	REGN	Tue, Jan 7, 2014	269.13	275.81	266.06	274.07
5445	NASDAQ	REGN	Mon, Jan 6, 2014	270.45	273.81	266.50	268.86
5444	NASDAQ	REGN	Fri, Jan 3, 2014	274.52	276.83	271.21	271.75
5443	NASDAQ	REGN	Thu, Jan 2, 2014	275.77	277.60	269.74	274.59
5442	NASDAQ	REGN	Tue, Dec 31, 2013	277.10	278.32	273.85	275.24
5441	NASDAQ	REGN	Mon, Dec 30, 2013	275.67	279.83	273.00	278.08
5440	NASDAQ	REGN	Fri, Dec 27, 2013	279.72	279.61	275.28	277.04
5439	NASDAQ	REGN	Thu, Dec 26, 2013	276.68	280.97	275.90	278.64
5438	NASDAQ	REGN	Tue, Dec 24, 2013	278.10	279.90	273.00	275.69
5437	NASDAQ	REGN	Mon, Dec 23, 2013	279.88	283.37	275.56	278.01
5436	NASDAQ	REGN	Fri, Dec 20, 2013	271.09	279.24	268.29	278.69
5435	NASDAQ	REGN	Thu, Dec 19, 2013	271.00	270.95	264.35	270.55
5434	NASDAQ	REGN	Wed, Dec 18, 2013	261.66	272.03	257.69	271.72
5433	NASDAQ	REGN	Tue, Dec 17, 2013	269.53	270.40	261.70	261.88
5432	NASDAQ	REGN	Mon, Dec 16, 2013	269.29	277.14	268.28	268.45
5431	NASDAQ	REGN	Fri, Dec 13, 2013	275.61	275.61	265.25	269.59
5430	NASDAQ	REGN	Thu, Dec 12, 2013	269.53	277.11	269.00	274.00
5429	NASDAQ	REGN	Wed, Dec 11, 2013	277.17	280.00	269.10	270.02
5428	NASDAQ	REGN	Tue, Dec 10, 2013	276.99	282.38	274.15	277.50
5427	NASDAQ	REGN	Mon, Dec 9, 2013	284.52	287.50	277.52	279.49
5426	NASDAQ	REGN	Fri, Dec 6, 2013	285.65	287.02	279.25	282.74
5425	NASDAQ	REGN	Thu, Dec 5, 2013	287.81	289.65	282.95	283.20
5424	NASDAQ	REGN	Wed, Dec 4, 2013	285.33	292.13	284.52	287.26
5423	NASDAQ	REGN	Tue, Dec 3, 2013	294.36	296.25	286.20	287.50
5422	NASDAQ	REGN	Mon, Dec 2, 2013	292.41	297.59	289.28	296.69
5421	NASDAQ	REGN	Fri, Nov 29, 2013	291.86	297.00	291.86	293.86
5420	NASDAQ	REGN	Wed, Nov 27, 2013	295.04	295.44	288.96	292.88
5419	NASDAQ	REGN	Tue, Nov 26, 2013	295.85	296.54	292.00	295.12
5418	NASDAQ	REGN	Mon, Nov 25, 2013	296.96	297.16	289.00	294.10
5417	NASDAQ	REGN	Fri, Nov 22, 2013	286.00	294.78	280.63	293.68
5416	NASDAQ	REGN	Thu, Nov 21, 2013	276.00	281.98	275.08	276.41
5415	NASDAQ	REGN	Wed, Nov 20, 2013	274.92	282.98	273.26	274.68
5414	NASDAQ	REGN	Tue, Nov 19, 2013	273.04	276.00	268.01	273.79
5413	NASDAQ	REGN	Mon, Nov 18, 2013	280.00	282.88	272.92	274.37
5412	NASDAQ	REGN	Fri, Nov 15, 2013	290.49	290.49	276.29	280.00
5411	NASDAQ	REGN	Thu, Nov 14, 2013	278.96	297.00	273.76	288.83
5410	NASDAQ	REGN	Wed, Nov 13, 2013	282.00	282.99	274.01	277.20
5409	NASDAQ	REGN	Tue, Nov 12, 2013	276.92	287.49	276.00	286.89
5408	NASDAQ	REGN	Mon, Nov 11, 2013	283.86	285.26	274.00	279.20
5407	NASDAQ	REGN	Fri, Nov 8, 2013	277.30	287.62	277.30	283.07
5406	NASDAQ	REGN	Thu, Nov 7, 2013	290.28	290.61	271.00	276.99
5405	NASDAQ	REGN	Wed, Nov 6, 2013	304.00	304.85	287.94	288.27
5404	NASDAQ	REGN	Tue, Nov 5, 2013	297.51	305.67	289.31	302.32
5403	NASDAQ	REGN	Mon, Nov 4, 2013	285.94	290.99	280.72	281.70
5402	NASDAQ	REGN	Fri, Nov 1, 2013	290.81	291.99	284.00	285.79
5401	NASDAQ	REGN	Thu, Oct 31, 2013	291.86	295.48	287.11	287.60
5400	NASDAQ	REGN	Wed, Oct 30, 2013	300.00	301.21	289.01	291.17
5399	NASDAQ	REGN	Tue, Oct 29, 2013	301.45	302.51	290.68	298.53
5398	NASDAQ	REGN	Mon, Oct 28, 2013	302.90	308.69	301.31	302.96
5397	NASDAQ	REGN	Fri, Oct 25, 2013	305.10	306.81	299.17	302.24
5396	NASDAQ	REGN	Thu, Oct 24, 2013	301.02	307.14	300.52	304.42
5395	NASDAQ	REGN	Wed, Oct 23, 2013	302.49	303.66	296.31	299.79
5394	NASDAQ	REGN	Tue, Oct 22, 2013	295.69	305.40	295.44	304.49
5393	NASDAQ	REGN	Mon, Oct 21, 2013	304.91	307.00	293.91	294.89
5392	NASDAQ	REGN	Fri, Oct 18, 2013	308.40	309.96	300.51	303.56
5391	NASDAQ	REGN	Thu, Oct 17, 2013	306.81	310.00	300.53	307.86
5390	NASDAQ	REGN	Wed, Oct 16, 2013	302.00	307.76	298.06	307.65
5389	NASDAQ	REGN	Tue, Oct 15, 2013	294.04	298.09	290.00	290.43
5388	NASDAQ	REGN	Mon, Oct 14, 2013	287.38	296.33	284.10	295.63
5387	NASDAQ	REGN	Fri, Oct 11, 2013	293.97	293.97	287.52	290.30
5386	NASDAQ	REGN	Thu, Oct 10, 2013	289.40	295.00	286.16	294.08
5385	NASDAQ	REGN	Wed, Oct 9, 2013	289.32	289.32	271.15	281.56
5384	NASDAQ	REGN	Tue, Oct 8, 2013	298.15	298.82	284.31	287.68
5383	NASDAQ	REGN	Mon, Oct 7, 2013	303.93	307.99	296.19	298.95
5382	NASDAQ	REGN	Fri, Oct 4, 2013	303.50	310.76	303.50	308.60
5381	NASDAQ	REGN	Thu, Oct 3, 2013	312.92	314.99	300.18	303.57
5380	NASDAQ	REGN	Wed, Oct 2, 2013	313.61	318.48	312.00	313.67
5379	NASDAQ	REGN	Tue, Oct 1, 2013	316.58	319.50	307.65	316.63
5378	NASDAQ	REGN	Mon, Sep 30, 2013	304.59	319.83	301.97	312.87
5377	NASDAQ	REGN	Fri, Sep 27, 2013	301.92	309.91	300.66	305.65
5376	NASDAQ	REGN	Thu, Sep 26, 2013	295.24	310.43	294.08	305.53
5375	NASDAQ	REGN	Wed, Sep 25, 2013	295.05	296.83	291.60	292.23
5374	NASDAQ	REGN	Tue, Sep 24, 2013	296.22	299.96	293.26	295.11
5373	NASDAQ	REGN	Mon, Sep 23, 2013	299.19	300.03	292.00	295.76
5372	NASDAQ	REGN	Fri, Sep 20, 2013	306.81	307.00	299.11	300.80
5371	NASDAQ	REGN	Thu, Sep 19, 2013	309.91	310.63	298.11	307.11
5370	NASDAQ	REGN	Wed, Sep 18, 2013	297.78	311.00	297.75	309.17
5369	NASDAQ	REGN	Tue, Sep 17, 2013	294.59	298.43	291.07	296.62
5368	NASDAQ	REGN	Mon, Sep 16, 2013	291.73	295.98	285.29	294.36
5367	NASDAQ	REGN	Fri, Sep 13, 2013	278.75	290.00	278.75	289.97
5366	NASDAQ	REGN	Thu, Sep 12, 2013	276.97	278.81	272.20	273.60
5365	NASDAQ	REGN	Wed, Sep 11, 2013	277.07	277.77	269.50	276.85
5364	NASDAQ	REGN	Tue, Sep 10, 2013	279.80	279.95	275.28	276.64
5363	NASDAQ	REGN	Mon, Sep 9, 2013	267.91	277.48	267.91	276.80
5362	NASDAQ	REGN	Fri, Sep 6, 2013	270.00	270.12	261.80	267.57
5361	NASDAQ	REGN	Thu, Sep 5, 2013	268.52	270.00	265.99	268.64
5360	NASDAQ	REGN	Wed, Sep 4, 2013	258.90	269.11	255.00	268.21
5359	NASDAQ	REGN	Tue, Sep 3, 2013	245.99	259.98	245.99	259.15
5358	NASDAQ	REGN	Fri, Aug 30, 2013	243.20	244.28	237.88	242.31
5357	NASDAQ	REGN	Thu, Aug 29, 2013	241.08	247.77	241.02	243.58
5356	NASDAQ	REGN	Wed, Aug 28, 2013	239.93	243.48	235.02	243.07
5355	NASDAQ	REGN	Tue, Aug 27, 2013	240.74	243.27	238.19	239.17
5354	NASDAQ	REGN	Mon, Aug 26, 2013	239.00	246.59	238.03	245.01
5353	NASDAQ	REGN	Fri, Aug 23, 2013	239.53	240.00	236.43	238.85
5352	NASDAQ	REGN	Thu, Aug 22, 2013	233.84	240.22	233.06	237.35
5351	NASDAQ	REGN	Wed, Aug 21, 2013	231.71	236.55	230.70	232.37
5350	NASDAQ	REGN	Tue, Aug 20, 2013	229.55	238.80	227.97	233.30
5349	NASDAQ	REGN	Mon, Aug 19, 2013	229.90	231.89	227.64	227.65
5348	NASDAQ	REGN	Fri, Aug 16, 2013	233.73	236.77	230.78	230.98
5347	NASDAQ	REGN	Thu, Aug 15, 2013	240.20	240.80	233.50	233.82
5346	NASDAQ	REGN	Wed, Aug 14, 2013	244.00	248.13	240.87	241.27
5345	NASDAQ	REGN	Tue, Aug 13, 2013	245.59	246.41	242.02	244.39
5344	NASDAQ	REGN	Mon, Aug 12, 2013	248.59	249.15	242.84	245.96
5343	NASDAQ	REGN	Fri, Aug 9, 2013	251.08	256.00	249.58	250.01
5342	NASDAQ	REGN	Thu, Aug 8, 2013	254.98	255.99	251.87	252.49
5341	NASDAQ	REGN	Wed, Aug 7, 2013	254.32	258.56	251.15	253.23
5340	NASDAQ	REGN	Tue, Aug 6, 2013	258.65	264.00	249.17	254.50
5339	NASDAQ	REGN	Mon, Aug 5, 2013	273.30	276.00	269.73	270.99
5338	NASDAQ	REGN	Fri, Aug 2, 2013	277.64	277.99	270.41	272.39
5337	NASDAQ	REGN	Thu, Aug 1, 2013	272.57	278.73	267.80	278.29
5336	NASDAQ	REGN	Wed, Jul 31, 2013	275.35	276.10	269.51	270.06
5335	NASDAQ	REGN	Tue, Jul 30, 2013	270.41	276.51	268.71	273.67
5334	NASDAQ	REGN	Mon, Jul 29, 2013	267.43	274.16	265.32	269.20
5333	NASDAQ	REGN	Fri, Jul 26, 2013	267.18	269.89	264.41	269.21
5332	NASDAQ	REGN	Thu, Jul 25, 2013	269.19	272.61	261.49	267.83
5331	NASDAQ	REGN	Wed, Jul 24, 2013	270.37	270.93	264.22	267.93
5330	NASDAQ	REGN	Tue, Jul 23, 2013	278.44	279.92	267.75	268.34
5329	NASDAQ	REGN	Mon, Jul 22, 2013	278.11	282.27	276.25	277.99
5328	NASDAQ	REGN	Fri, Jul 19, 2013	268.55	275.00	264.00	274.86
5327	NASDAQ	REGN	Thu, Jul 18, 2013	269.71	273.80	264.00	267.48
5326	NASDAQ	REGN	Wed, Jul 17, 2013	267.43	269.98	265.14	269.52
5325	NASDAQ	REGN	Tue, Jul 16, 2013	267.23	270.82	258.32	262.71
5324	NASDAQ	REGN	Mon, Jul 15, 2013	270.50	270.50	261.06	268.64
5323	NASDAQ	REGN	Fri, Jul 12, 2013	255.52	268.68	253.00	266.00
5322	NASDAQ	REGN	Thu, Jul 11, 2013	242.19	248.68	239.17	247.87
5321	NASDAQ	REGN	Wed, Jul 10, 2013	236.83	239.25	232.21	236.70
5320	NASDAQ	REGN	Tue, Jul 9, 2013	228.22	237.80	228.22	235.92
5319	NASDAQ	REGN	Mon, Jul 8, 2013	234.81	235.99	225.78	229.02
5318	NASDAQ	REGN	Fri, Jul 5, 2013	233.98	237.10	231.00	233.48
5317	NASDAQ	REGN	Wed, Jul 3, 2013	229.20	234.46	229.03	232.93
5316	NASDAQ	REGN	Tue, Jul 2, 2013	230.14	233.88	228.02	231.12
5315	NASDAQ	REGN	Mon, Jul 1, 2013	231.60	239.78	228.01	230.14
5314	NASDAQ	REGN	Fri, Jun 28, 2013	233.06	234.25	224.43	224.88
5313	NASDAQ	REGN	Thu, Jun 27, 2013	232.76	236.05	231.05	234.57
5312	NASDAQ	REGN	Wed, Jun 26, 2013	222.76	229.97	221.24	228.74
5311	NASDAQ	REGN	Tue, Jun 25, 2013	220.95	225.20	218.36	220.17
5310	NASDAQ	REGN	Mon, Jun 24, 2013	212.90	224.09	206.30	218.38
5309	NASDAQ	REGN	Fri, Jun 21, 2013	220.95	226.00	212.82	215.47
5308	NASDAQ	REGN	Thu, Jun 20, 2013	228.01	228.30	218.28	219.61
5307	NASDAQ	REGN	Wed, Jun 19, 2013	243.38	244.70	231.29	231.38
5306	NASDAQ	REGN	Tue, Jun 18, 2013	233.64	244.26	230.51	242.76
5305	NASDAQ	REGN	Mon, Jun 17, 2013	238.20	241.05	232.51	232.71
5304	NASDAQ	REGN	Fri, Jun 14, 2013	238.57	242.48	232.88	236.93
5303	NASDAQ	REGN	Thu, Jun 13, 2013	237.84	244.46	236.28	239.52
5302	NASDAQ	REGN	Wed, Jun 12, 2013	251.75	253.32	236.24	237.49
5301	NASDAQ	REGN	Tue, Jun 11, 2013	249.42	254.40	245.01	248.88
5300	NASDAQ	REGN	Mon, Jun 10, 2013	258.14	258.60	249.70	252.83
5299	NASDAQ	REGN	Fri, Jun 7, 2013	252.06	261.75	251.06	257.50
5298	NASDAQ	REGN	Thu, Jun 6, 2013	230.23	252.50	229.67	252.17
5297	NASDAQ	REGN	Wed, Jun 5, 2013	231.72	239.98	227.47	229.64
5296	NASDAQ	REGN	Tue, Jun 4, 2013	235.25	239.69	232.37	232.88
5295	NASDAQ	REGN	Mon, Jun 3, 2013	241.83	242.50	229.52	236.07
5294	NASDAQ	REGN	Fri, May 31, 2013	248.63	253.00	241.87	241.88
5293	NASDAQ	REGN	Thu, May 30, 2013	248.51	253.43	246.69	252.18
5292	NASDAQ	REGN	Wed, May 29, 2013	249.19	250.25	242.34	247.71
5291	NASDAQ	REGN	Tue, May 28, 2013	254.18	259.46	249.73	251.45
5290	NASDAQ	REGN	Fri, May 24, 2013	253.60	254.69	246.22	250.31
5289	NASDAQ	REGN	Thu, May 23, 2013	257.43	260.47	245.52	254.87
5288	NASDAQ	REGN	Wed, May 22, 2013	260.06	274.50	257.08	262.42
5287	NASDAQ	REGN	Tue, May 21, 2013	264.39	266.05	255.09	259.96
5286	NASDAQ	REGN	Mon, May 20, 2013	265.79	269.78	263.49	263.64
5285	NASDAQ	REGN	Fri, May 17, 2013	262.05	270.20	262.05	266.97
5284	NASDAQ	REGN	Thu, May 16, 2013	272.86	275.72	261.00	264.66
5283	NASDAQ	REGN	Wed, May 15, 2013	281.81	283.99	272.11	274.11
5282	NASDAQ	REGN	Tue, May 14, 2013	280.77	282.81	278.02	282.80
5281	NASDAQ	REGN	Mon, May 13, 2013	273.54	280.60	271.34	280.51
5280	NASDAQ	REGN	Fri, May 10, 2013	262.87	274.60	262.20	273.50
5279	NASDAQ	REGN	Thu, May 9, 2013	263.74	265.20	260.75	261.95
5278	NASDAQ	REGN	Wed, May 8, 2013	261.38	264.32	260.58	263.74
5277	NASDAQ	REGN	Tue, May 7, 2013	263.50	264.47	258.87	262.19
5276	NASDAQ	REGN	Mon, May 6, 2013	264.15	265.00	255.88	262.75
5275	NASDAQ	REGN	Fri, May 3, 2013	258.95	270.00	256.92	266.16
5274	NASDAQ	REGN	Thu, May 2, 2013	242.94	249.84	237.96	248.63
5273	NASDAQ	REGN	Wed, May 1, 2013	214.75	252.35	214.70	237.29
5272	NASDAQ	REGN	Tue, Apr 30, 2013	217.58	217.89	212.50	215.14
5271	NASDAQ	REGN	Mon, Apr 29, 2013	217.72	219.13	215.32	215.48
5270	NASDAQ	REGN	Fri, Apr 26, 2013	216.53	220.98	214.06	216.60
5269	NASDAQ	REGN	Thu, Apr 25, 2013	214.88	218.13	211.86	216.75
5268	NASDAQ	REGN	Wed, Apr 24, 2013	213.15	214.07	208.54	210.62
5267	NASDAQ	REGN	Tue, Apr 23, 2013	215.00	220.43	211.57	212.85
5266	NASDAQ	REGN	Mon, Apr 22, 2013	213.57	215.78	208.61	213.81
5265	NASDAQ	REGN	Fri, Apr 19, 2013	206.40	213.00	206.33	212.58
5264	NASDAQ	REGN	Thu, Apr 18, 2013	214.91	214.91	203.70	206.66
5263	NASDAQ	REGN	Wed, Apr 17, 2013	215.26	215.61	208.79	213.08
5262	NASDAQ	REGN	Tue, Apr 16, 2013	212.00	217.72	210.00	216.76
5261	NASDAQ	REGN	Mon, Apr 15, 2013	215.00	215.75	208.18	209.05
5260	NASDAQ	REGN	Fri, Apr 12, 2013	205.86	216.20	205.50	215.84
5259	NASDAQ	REGN	Thu, Apr 11, 2013	200.91	209.29	199.85	208.35
5258	NASDAQ	REGN	Wed, Apr 10, 2013	191.68	201.35	190.32	201.13
5257	NASDAQ	REGN	Tue, Apr 9, 2013	189.85	192.83	189.35	191.08
5256	NASDAQ	REGN	Mon, Apr 8, 2013	185.06	188.50	183.20	188.47
5255	NASDAQ	REGN	Fri, Apr 5, 2013	181.99	185.85	179.75	185.41
5254	NASDAQ	REGN	Thu, Apr 4, 2013	183.89	186.19	182.05	185.09
5253	NASDAQ	REGN	Wed, Apr 3, 2013	185.14	189.90	182.08	182.69
5252	NASDAQ	REGN	Tue, Apr 2, 2013	179.83	185.75	178.95	185.00
5251	NASDAQ	REGN	Mon, Apr 1, 2013	180.00	180.75	177.12	178.51
5250	NASDAQ	REGN	Thu, Mar 28, 2013	170.42	177.75	169.83	176.40
5249	NASDAQ	REGN	Wed, Mar 27, 2013	169.25	171.00	168.20	170.90
5248	NASDAQ	REGN	Tue, Mar 26, 2013	171.30	172.28	168.24	169.71
5247	NASDAQ	REGN	Mon, Mar 25, 2013	172.69	173.17	169.21	170.14
5246	NASDAQ	REGN	Fri, Mar 22, 2013	172.35	172.90	170.45	172.40
5245	NASDAQ	REGN	Thu, Mar 21, 2013	174.60	174.64	171.11	171.33
5244	NASDAQ	REGN	Wed, Mar 20, 2013	175.58	177.50	174.60	175.51
5243	NASDAQ	REGN	Tue, Mar 19, 2013	171.20	177.99	171.20	175.28
5242	NASDAQ	REGN	Mon, Mar 18, 2013	170.79	171.46	169.03	170.11
5241	NASDAQ	REGN	Fri, Mar 15, 2013	171.82	173.14	170.02	171.84
5240	NASDAQ	REGN	Thu, Mar 14, 2013	173.72	174.57	171.00	171.93
5239	NASDAQ	REGN	Wed, Mar 13, 2013	172.45	175.16	171.06	172.84
5238	NASDAQ	REGN	Tue, Mar 12, 2013	171.47	172.32	168.52	172.19
5237	NASDAQ	REGN	Mon, Mar 11, 2013	172.91	173.10	170.81	171.75
5236	NASDAQ	REGN	Fri, Mar 8, 2013	173.13	174.17	169.44	172.97
5235	NASDAQ	REGN	Thu, Mar 7, 2013	174.90	175.58	171.50	171.94
5234	NASDAQ	REGN	Wed, Mar 6, 2013	175.30	176.37	173.27	174.55
5233	NASDAQ	REGN	Tue, Mar 5, 2013	173.97	175.88	172.27	174.64
5232	NASDAQ	REGN	Mon, Mar 4, 2013	171.35	174.25	169.87	172.65
5231	NASDAQ	REGN	Fri, Mar 1, 2013	166.65	172.21	165.25	171.73
5230	NASDAQ	REGN	Thu, Feb 28, 2013	165.25	169.51	165.25	167.00
5229	NASDAQ	REGN	Wed, Feb 27, 2013	161.67	165.58	160.51	164.80
5228	NASDAQ	REGN	Tue, Feb 26, 2013	159.81	162.16	159.09	161.63
5227	NASDAQ	REGN	Mon, Feb 25, 2013	161.51	163.68	158.50	159.37
5226	NASDAQ	REGN	Fri, Feb 22, 2013	159.92	161.41	157.65	160.38
5225	NASDAQ	REGN	Thu, Feb 21, 2013	158.32	159.73	154.16	159.31
5224	NASDAQ	REGN	Wed, Feb 20, 2013	160.00	161.00	158.10	158.42
5223	NASDAQ	REGN	Tue, Feb 19, 2013	164.47	165.50	158.61	160.42
5222	NASDAQ	REGN	Fri, Feb 15, 2013	168.00	168.19	163.05	164.93
5221	NASDAQ	REGN	Thu, Feb 14, 2013	169.65	171.73	163.04	169.24
5220	NASDAQ	REGN	Wed, Feb 13, 2013	168.49	171.08	167.77	170.33
5219	NASDAQ	REGN	Tue, Feb 12, 2013	170.13	170.86	167.14	168.18
5218	NASDAQ	REGN	Mon, Feb 11, 2013	180.00	182.59	168.10	170.35
5217	NASDAQ	REGN	Fri, Feb 8, 2013	164.77	167.00	164.25	165.88
5216	NASDAQ	REGN	Thu, Feb 7, 2013	167.91	168.99	162.25	163.99
5215	NASDAQ	REGN	Wed, Feb 6, 2013	169.44	170.51	166.34	167.63
5214	NASDAQ	REGN	Tue, Feb 5, 2013	171.18	171.99	168.06	169.94
5213	NASDAQ	REGN	Mon, Feb 4, 2013	172.00	174.33	167.85	170.68
5212	NASDAQ	REGN	Fri, Feb 1, 2013	175.14	175.72	172.68	172.88
5211	NASDAQ	REGN	Thu, Jan 31, 2013	173.41	175.54	172.61	173.94
5210	NASDAQ	REGN	Wed, Jan 30, 2013	174.49	174.99	172.79	174.76
5209	NASDAQ	REGN	Tue, Jan 29, 2013	171.29	175.14	169.82	174.96
5208	NASDAQ	REGN	Mon, Jan 28, 2013	176.08	176.34	170.47	170.90
5207	NASDAQ	REGN	Fri, Jan 25, 2013	174.86	175.15	170.81	174.48
5206	NASDAQ	REGN	Thu, Jan 24, 2013	175.46	177.84	172.17	173.14
5205	NASDAQ	REGN	Wed, Jan 23, 2013	174.98	177.25	173.57	176.16
5204	NASDAQ	REGN	Tue, Jan 22, 2013	168.00	175.24	167.16	175.07
5203	NASDAQ	REGN	Fri, Jan 18, 2013	168.02	170.88	165.32	167.97
5202	NASDAQ	REGN	Thu, Jan 17, 2013	167.87	170.41	164.00	169.59
5201	NASDAQ	REGN	Wed, Jan 16, 2013	174.00	177.39	169.37	170.03
5200	NASDAQ	REGN	Tue, Jan 15, 2013	175.85	176.41	171.61	174.84
5199	NASDAQ	REGN	Mon, Jan 14, 2013	181.05	181.05	178.00	179.40
5198	NASDAQ	REGN	Fri, Jan 11, 2013	183.97	184.20	178.57	179.46
5197	NASDAQ	REGN	Thu, Jan 10, 2013	185.14	185.23	179.55	183.77
5196	NASDAQ	REGN	Wed, Jan 9, 2013	177.50	185.78	177.00	183.40
5195	NASDAQ	REGN	Tue, Jan 8, 2013	175.00	176.80	169.97	176.63
5194	NASDAQ	REGN	Mon, Jan 7, 2013	180.15	183.70	178.50	182.53
5193	NASDAQ	REGN	Fri, Jan 4, 2013	182.26	183.38	179.87	181.07
5192	NASDAQ	REGN	Thu, Jan 3, 2013	181.58	183.83	179.66	180.71
5191	NASDAQ	REGN	Wed, Jan 2, 2013	176.42	181.82	173.82	181.20
5190	NASDAQ	REGN	Mon, Dec 31, 2012	167.02	171.56	165.26	171.07
5189	NASDAQ	REGN	Fri, Dec 28, 2012	166.31	171.38	165.29	167.97
5188	NASDAQ	REGN	Thu, Dec 27, 2012	169.32	172.60	164.06	168.77
5187	NASDAQ	REGN	Wed, Dec 26, 2012	173.04	173.39	167.80	170.01
5186	NASDAQ	REGN	Mon, Dec 24, 2012	173.40	174.52	171.01	173.04
5185	NASDAQ	REGN	Fri, Dec 21, 2012	168.91	174.84	168.91	173.48
5184	NASDAQ	REGN	Thu, Dec 20, 2012	175.10	175.10	168.15	172.84
5183	NASDAQ	REGN	Wed, Dec 19, 2012	183.13	183.13	173.10	175.65
5182	NASDAQ	REGN	Tue, Dec 18, 2012	179.00	181.05	176.18	180.02
5181	NASDAQ	REGN	Mon, Dec 17, 2012	178.01	180.25	178.00	179.40
5180	NASDAQ	REGN	Fri, Dec 14, 2012	178.87	180.34	177.92	179.71
5179	NASDAQ	REGN	Thu, Dec 13, 2012	182.53	183.31	177.14	179.04
5178	NASDAQ	REGN	Wed, Dec 12, 2012	185.00	185.18	180.81	183.04
5177	NASDAQ	REGN	Tue, Dec 11, 2012	185.00	186.61	184.10	184.60
5176	NASDAQ	REGN	Mon, Dec 10, 2012	181.00	185.00	180.35	184.69
5175	NASDAQ	REGN	Fri, Dec 7, 2012	179.47	182.11	178.00	180.87
5174	NASDAQ	REGN	Thu, Dec 6, 2012	185.91	188.92	180.64	181.80
5173	NASDAQ	REGN	Wed, Dec 5, 2012	181.05	186.13	178.00	185.20
5172	NASDAQ	REGN	Tue, Dec 4, 2012	180.30	181.21	177.71	180.70
5171	NASDAQ	REGN	Mon, Dec 3, 2012	180.15	182.00	176.07	180.70
5170	NASDAQ	REGN	Fri, Nov 30, 2012	186.00	186.15	176.55	176.55
5169	NASDAQ	REGN	Thu, Nov 29, 2012	175.99	188.95	175.45	187.74
5168	NASDAQ	REGN	Wed, Nov 28, 2012	173.31	175.22	171.10	174.91
5167	NASDAQ	REGN	Tue, Nov 27, 2012	173.37	176.57	172.00	174.70
5166	NASDAQ	REGN	Mon, Nov 26, 2012	174.88	175.91	170.73	174.39
5165	NASDAQ	REGN	Fri, Nov 23, 2012	175.00	176.50	173.50	176.08
5164	NASDAQ	REGN	Wed, Nov 21, 2012	172.00	176.15	171.50	174.55
5163	NASDAQ	REGN	Tue, Nov 20, 2012	159.86	174.60	159.73	172.87
5162	NASDAQ	REGN	Mon, Nov 19, 2012	157.68	161.25	156.68	160.44
5161	NASDAQ	REGN	Fri, Nov 16, 2012	143.01	160.00	141.01	157.69
5160	NASDAQ	REGN	Thu, Nov 15, 2012	146.85	147.56	141.21	142.47
5159	NASDAQ	REGN	Wed, Nov 14, 2012	149.75	149.96	146.00	147.55
5158	NASDAQ	REGN	Tue, Nov 13, 2012	145.04	148.98	144.21	148.08
5157	NASDAQ	REGN	Mon, Nov 12, 2012	142.63	146.23	142.24	144.90
5156	NASDAQ	REGN	Fri, Nov 9, 2012	136.83	142.98	136.13	140.74
5155	NASDAQ	REGN	Thu, Nov 8, 2012	138.28	141.32	137.62	137.66
5154	NASDAQ	REGN	Wed, Nov 7, 2012	142.83	144.32	136.50	138.23
5153	NASDAQ	REGN	Tue, Nov 6, 2012	145.00	145.00	142.05	144.39
5152	NASDAQ	REGN	Mon, Nov 5, 2012	145.42	145.96	141.28	144.85
5151	NASDAQ	REGN	Fri, Nov 2, 2012	147.26	147.26	141.35	143.50
5150	NASDAQ	REGN	Thu, Nov 1, 2012	144.50	149.70	143.20	146.37
5149	NASDAQ	REGN	Wed, Oct 31, 2012	149.53	149.70	141.57	142.30
5148	NASDAQ	REGN	Fri, Oct 26, 2012	156.42	156.60	146.22	149.25
5147	NASDAQ	REGN	Thu, Oct 25, 2012	164.14	164.88	154.21	155.23
5146	NASDAQ	REGN	Wed, Oct 24, 2012	158.46	163.17	152.42	162.69
5145	NASDAQ	REGN	Tue, Oct 23, 2012	160.00	160.74	152.63	152.99
5144	NASDAQ	REGN	Mon, Oct 22, 2012	158.64	163.08	156.83	162.95
5143	NASDAQ	REGN	Fri, Oct 19, 2012	160.03	161.03	156.66	158.24
5142	NASDAQ	REGN	Thu, Oct 18, 2012	162.86	163.71	159.51	160.72
5141	NASDAQ	REGN	Wed, Oct 17, 2012	158.96	166.39	158.31	164.23
5140	NASDAQ	REGN	Tue, Oct 16, 2012	155.18	158.16	155.05	157.91
5139	NASDAQ	REGN	Mon, Oct 15, 2012	151.62	155.07	150.69	154.49
5138	NASDAQ	REGN	Fri, Oct 12, 2012	152.80	154.55	150.17	150.73
5137	NASDAQ	REGN	Thu, Oct 11, 2012	154.21	155.62	152.34	153.70
5136	NASDAQ	REGN	Wed, Oct 10, 2012	152.02	153.75	150.01	152.78
5135	NASDAQ	REGN	Tue, Oct 9, 2012	154.92	155.35	151.36	152.48
5134	NASDAQ	REGN	Mon, Oct 8, 2012	158.76	159.62	154.65	155.28
5133	NASDAQ	REGN	Fri, Oct 5, 2012	161.90	163.89	158.86	159.00
5132	NASDAQ	REGN	Thu, Oct 4, 2012	158.85	164.07	157.97	161.30
5131	NASDAQ	REGN	Wed, Oct 3, 2012	156.90	158.51	154.71	158.07
5130	NASDAQ	REGN	Tue, Oct 2, 2012	154.00	157.06	153.02	157.02
5129	NASDAQ	REGN	Mon, Oct 1, 2012	153.11	155.72	152.27	154.42
5128	NASDAQ	REGN	Fri, Sep 28, 2012	150.66	153.39	149.82	152.66
5127	NASDAQ	REGN	Thu, Sep 27, 2012	143.23	151.88	143.20	151.20
5126	NASDAQ	REGN	Wed, Sep 26, 2012	145.59	146.30	142.17	142.97
5125	NASDAQ	REGN	Tue, Sep 25, 2012	144.79	148.62	144.79	146.00
5124	NASDAQ	REGN	Mon, Sep 24, 2012	145.25	145.74	142.13	144.16
5123	NASDAQ	REGN	Fri, Sep 21, 2012	145.45	147.18	144.90	145.09
5122	NASDAQ	REGN	Thu, Sep 20, 2012	145.94	147.73	145.35	146.22
5121	NASDAQ	REGN	Wed, Sep 19, 2012	146.93	148.25	145.43	145.91
5120	NASDAQ	REGN	Tue, Sep 18, 2012	149.10	150.68	146.87	147.07
5119	NASDAQ	REGN	Mon, Sep 17, 2012	149.07	151.83	149.00	149.71
5118	NASDAQ	REGN	Fri, Sep 14, 2012	147.82	151.48	147.72	149.68
5117	NASDAQ	REGN	Thu, Sep 13, 2012	146.31	147.94	145.77	146.89
5116	NASDAQ	REGN	Wed, Sep 12, 2012	149.00	149.31	141.84	145.63
5115	NASDAQ	REGN	Tue, Sep 11, 2012	149.49	150.16	148.23	148.76
5114	NASDAQ	REGN	Mon, Sep 10, 2012	151.65	151.92	150.05	150.29
5113	NASDAQ	REGN	Fri, Sep 7, 2012	152.60	152.94	151.30	152.55
5112	NASDAQ	REGN	Thu, Sep 6, 2012	150.00	153.98	149.59	152.45
5111	NASDAQ	REGN	Wed, Sep 5, 2012	149.56	150.00	147.61	149.46
5110	NASDAQ	REGN	Tue, Sep 4, 2012	148.40	150.82	146.41	150.16
5109	NASDAQ	REGN	Fri, Aug 31, 2012	145.80	148.23	143.97	148.05
5108	NASDAQ	REGN	Thu, Aug 30, 2012	144.53	146.35	142.41	145.51
5107	NASDAQ	REGN	Wed, Aug 29, 2012	146.94	147.00	144.59	145.48
5106	NASDAQ	REGN	Tue, Aug 28, 2012	145.54	147.40	144.00	146.77
5105	NASDAQ	REGN	Mon, Aug 27, 2012	144.38	146.37	143.34	145.49
5104	NASDAQ	REGN	Fri, Aug 24, 2012	142.41	146.25	142.41	145.09
5103	NASDAQ	REGN	Thu, Aug 23, 2012	138.61	145.81	137.88	142.78
5102	NASDAQ	REGN	Wed, Aug 22, 2012	134.71	139.48	134.01	138.70
5101	NASDAQ	REGN	Tue, Aug 21, 2012	135.99	137.53	133.65	134.62
5100	NASDAQ	REGN	Mon, Aug 20, 2012	138.06	138.37	135.73	136.43
5099	NASDAQ	REGN	Fri, Aug 17, 2012	137.50	139.36	135.56	138.06
5098	NASDAQ	REGN	Thu, Aug 16, 2012	138.02	138.76	135.40	137.48
5097	NASDAQ	REGN	Wed, Aug 15, 2012	135.59	139.56	135.16	137.58
5096	NASDAQ	REGN	Tue, Aug 14, 2012	136.99	137.00	134.45	135.94
5095	NASDAQ	REGN	Mon, Aug 13, 2012	136.88	136.88	132.28	135.36
5094	NASDAQ	REGN	Fri, Aug 10, 2012	137.54	138.58	136.06	136.84
5093	NASDAQ	REGN	Thu, Aug 9, 2012	139.09	140.74	137.31	137.81
5092	NASDAQ	REGN	Wed, Aug 8, 2012	138.52	141.96	138.01	139.63
5091	NASDAQ	REGN	Tue, Aug 7, 2012	137.73	140.45	135.88	139.48
5090	NASDAQ	REGN	Mon, Aug 6, 2012	137.39	138.76	135.42	137.45
5089	NASDAQ	REGN	Fri, Aug 3, 2012	138.93	141.18	136.27	136.96
5088	NASDAQ	REGN	Thu, Aug 2, 2012	133.34	136.70	131.24	136.47
5087	NASDAQ	REGN	Wed, Aug 1, 2012	136.30	138.25	133.60	134.01
5086	NASDAQ	REGN	Tue, Jul 31, 2012	134.00	136.31	133.00	134.65
5085	NASDAQ	REGN	Mon, Jul 30, 2012	137.68	138.34	134.42	135.47
5084	NASDAQ	REGN	Fri, Jul 27, 2012	136.42	138.68	136.10	136.90
5083	NASDAQ	REGN	Thu, Jul 26, 2012	130.21	136.43	130.00	135.64
5082	NASDAQ	REGN	Wed, Jul 25, 2012	135.13	135.38	118.13	128.84
5081	NASDAQ	REGN	Tue, Jul 24, 2012	123.69	124.91	120.85	121.44
5080	NASDAQ	REGN	Mon, Jul 23, 2012	122.12	123.34	118.01	122.50
5079	NASDAQ	REGN	Fri, Jul 20, 2012	120.36	122.24	120.01	121.65
5078	NASDAQ	REGN	Thu, Jul 19, 2012	123.93	124.47	120.00	120.61
5077	NASDAQ	REGN	Wed, Jul 18, 2012	121.58	124.85	121.54	123.93
5076	NASDAQ	REGN	Tue, Jul 17, 2012	119.29	122.39	117.80	122.02
5075	NASDAQ	REGN	Mon, Jul 16, 2012	117.52	119.36	117.07	118.72
5074	NASDAQ	REGN	Fri, Jul 13, 2012	116.97	118.11	116.13	117.64
5073	NASDAQ	REGN	Thu, Jul 12, 2012	112.74	118.00	111.50	117.02
5072	NASDAQ	REGN	Wed, Jul 11, 2012	115.56	115.72	111.90	112.77
5071	NASDAQ	REGN	Tue, Jul 10, 2012	117.98	119.00	115.24	115.88
5070	NASDAQ	REGN	Mon, Jul 9, 2012	119.35	119.90	116.05	117.00
5069	NASDAQ	REGN	Fri, Jul 6, 2012	120.20	120.75	118.55	119.54
5068	NASDAQ	REGN	Thu, Jul 5, 2012	121.41	122.70	119.61	120.78
5067	NASDAQ	REGN	Tue, Jul 3, 2012	121.00	123.48	120.91	122.30
5066	NASDAQ	REGN	Mon, Jul 2, 2012	115.15	120.76	114.02	120.76
5065	NASDAQ	REGN	Fri, Jun 29, 2012	112.66	114.97	112.04	114.22
5064	NASDAQ	REGN	Thu, Jun 28, 2012	113.26	113.66	107.31	110.66
5063	NASDAQ	REGN	Wed, Jun 27, 2012	114.93	116.52	112.57	113.70
5062	NASDAQ	REGN	Tue, Jun 26, 2012	114.60	116.66	113.96	116.09
5061	NASDAQ	REGN	Mon, Jun 25, 2012	114.08	115.00	111.67	113.95
5060	NASDAQ	REGN	Fri, Jun 22, 2012	115.41	116.34	113.08	115.90
5059	NASDAQ	REGN	Thu, Jun 21, 2012	115.39	116.68	114.29	114.66
5058	NASDAQ	REGN	Wed, Jun 20, 2012	116.28	117.00	114.72	115.22
5057	NASDAQ	REGN	Tue, Jun 19, 2012	117.23	118.47	115.16	115.99
5056	NASDAQ	REGN	Mon, Jun 18, 2012	113.15	117.47	113.11	116.93
5055	NASDAQ	REGN	Fri, Jun 15, 2012	111.35	114.38	110.00	113.85
5054	NASDAQ	REGN	Thu, Jun 14, 2012	112.50	112.80	108.66	110.89
5053	NASDAQ	REGN	Wed, Jun 13, 2012	123.82	124.59	110.54	111.88
5052	NASDAQ	REGN	Tue, Jun 12, 2012	127.56	128.66	124.78	127.85
5051	NASDAQ	REGN	Mon, Jun 11, 2012	131.20	131.99	126.55	126.88
5050	NASDAQ	REGN	Fri, Jun 8, 2012	127.65	130.41	126.01	129.62
5049	NASDAQ	REGN	Thu, Jun 7, 2012	134.06	134.91	128.81	128.99
5048	NASDAQ	REGN	Wed, Jun 6, 2012	130.50	134.00	129.71	133.02
5047	NASDAQ	REGN	Tue, Jun 5, 2012	126.44	129.50	125.10	129.05
5046	NASDAQ	REGN	Mon, Jun 4, 2012	122.65	126.20	121.01	125.94
5045	NASDAQ	REGN	Fri, Jun 1, 2012	133.23	133.23	122.57	123.93
5044	NASDAQ	REGN	Thu, May 31, 2012	137.82	137.82	131.46	135.65
5043	NASDAQ	REGN	Wed, May 30, 2012	134.86	137.50	132.65	135.75
5042	NASDAQ	REGN	Tue, May 29, 2012	134.01	136.00	131.05	136.00
5041	NASDAQ	REGN	Fri, May 25, 2012	130.00	132.34	128.33	132.17
5040	NASDAQ	REGN	Thu, May 24, 2012	127.36	129.75	126.52	129.71
5039	NASDAQ	REGN	Wed, May 23, 2012	125.24	127.94	122.48	127.55
5038	NASDAQ	REGN	Tue, May 22, 2012	126.42	130.15	124.94	126.07
5037	NASDAQ	REGN	Mon, May 21, 2012	120.39	126.50	120.09	126.17
5036	NASDAQ	REGN	Fri, May 18, 2012	126.44	126.44	119.49	120.23
5035	NASDAQ	REGN	Thu, May 17, 2012	131.60	132.94	125.50	125.74
5034	NASDAQ	REGN	Wed, May 16, 2012	131.70	132.99	129.97	131.12
5033	NASDAQ	REGN	Tue, May 15, 2012	132.19	133.13	130.63	131.10
5032	NASDAQ	REGN	Mon, May 14, 2012	132.93	134.10	129.86	131.61
5031	NASDAQ	REGN	Fri, May 11, 2012	130.47	135.00	130.47	134.09
5030	NASDAQ	REGN	Thu, May 10, 2012	130.48	132.03	129.58	131.14
5029	NASDAQ	REGN	Wed, May 9, 2012	127.64	130.69	126.46	129.40
5028	NASDAQ	REGN	Tue, May 8, 2012	128.97	131.50	125.65	130.93
5027	NASDAQ	REGN	Mon, May 7, 2012	131.11	132.00	129.39	130.29
5026	NASDAQ	REGN	Fri, May 4, 2012	132.53	132.55	129.32	131.40
5025	NASDAQ	REGN	Thu, May 3, 2012	137.20	138.73	132.95	133.92
5024	NASDAQ	REGN	Wed, May 2, 2012	134.08	138.73	134.00	137.31
5023	NASDAQ	REGN	Tue, May 1, 2012	134.94	137.54	133.58	134.38
5022	NASDAQ	REGN	Mon, Apr 30, 2012	140.12	141.41	135.20	135.26
5021	NASDAQ	REGN	Fri, Apr 27, 2012	137.42	141.12	135.59	140.01
5020	NASDAQ	REGN	Thu, Apr 26, 2012	143.06	145.04	138.04	138.60
5019	NASDAQ	REGN	Wed, Apr 25, 2012	123.58	127.81	123.05	127.11
5018	NASDAQ	REGN	Tue, Apr 24, 2012	125.55	125.55	122.28	122.54
5017	NASDAQ	REGN	Mon, Apr 23, 2012	125.05	126.32	122.16	126.30
5016	NASDAQ	REGN	Fri, Apr 20, 2012	126.02	128.00	125.29	126.38
5015	NASDAQ	REGN	Thu, Apr 19, 2012	124.32	127.80	124.32	125.99
5014	NASDAQ	REGN	Wed, Apr 18, 2012	123.21	124.77	122.43	124.09
5013	NASDAQ	REGN	Tue, Apr 17, 2012	123.25	125.00	122.94	123.45
5012	NASDAQ	REGN	Mon, Apr 16, 2012	123.36	124.50	119.51	122.54
5011	NASDAQ	REGN	Fri, Apr 13, 2012	122.79	123.96	121.50	122.60
5010	NASDAQ	REGN	Thu, Apr 12, 2012	123.21	124.00	121.49	123.00
5009	NASDAQ	REGN	Wed, Apr 11, 2012	118.47	121.50	117.77	121.41
5008	NASDAQ	REGN	Tue, Apr 10, 2012	120.93	122.70	115.92	117.02
5007	NASDAQ	REGN	Mon, Apr 9, 2012	122.12	122.42	119.65	121.13
5006	NASDAQ	REGN	Thu, Apr 5, 2012	122.16	123.88	120.91	123.44
5005	NASDAQ	REGN	Wed, Apr 4, 2012	123.30	123.50	119.80	122.05
5004	NASDAQ	REGN	Tue, Apr 3, 2012	120.50	124.49	120.46	124.49
5003	NASDAQ	REGN	Mon, Apr 2, 2012	117.46	121.55	116.00	120.20
5002	NASDAQ	REGN	Fri, Mar 30, 2012	115.53	117.20	114.53	116.62
5001	NASDAQ	REGN	Thu, Mar 29, 2012	115.33	115.47	112.55	114.64
5000	NASDAQ	REGN	Wed, Mar 28, 2012	115.95	117.84	113.11	116.13
4999	NASDAQ	REGN	Tue, Mar 27, 2012	119.90	120.10	116.05	116.19
4998	NASDAQ	REGN	Mon, Mar 26, 2012	119.26	121.39	118.03	119.96
4997	NASDAQ	REGN	Fri, Mar 23, 2012	118.60	119.35	116.31	119.18
4996	NASDAQ	REGN	Thu, Mar 22, 2012	117.46	118.51	115.69	118.00
4995	NASDAQ	REGN	Wed, Mar 21, 2012	116.55	119.41	115.00	117.43
4994	NASDAQ	REGN	Tue, Mar 20, 2012	114.87	117.39	113.62	116.46
4993	NASDAQ	REGN	Mon, Mar 19, 2012	115.13	116.34	113.85	115.35
4992	NASDAQ	REGN	Fri, Mar 16, 2012	115.32	118.12	114.54	115.33
4991	NASDAQ	REGN	Thu, Mar 15, 2012	111.20	115.99	110.01	115.75
4990	NASDAQ	REGN	Wed, Mar 14, 2012	111.63	113.00	110.24	110.73
4989	NASDAQ	REGN	Tue, Mar 13, 2012	110.56	112.07	109.49	112.07
4988	NASDAQ	REGN	Mon, Mar 12, 2012	108.17	112.71	108.06	110.15
4987	NASDAQ	REGN	Fri, Mar 9, 2012	106.05	107.50	106.05	107.21
4986	NASDAQ	REGN	Thu, Mar 8, 2012	106.41	108.15	105.33	106.20
4985	NASDAQ	REGN	Wed, Mar 7, 2012	104.56	105.91	103.63	104.91
4984	NASDAQ	REGN	Tue, Mar 6, 2012	107.66	108.79	102.82	104.21
4983	NASDAQ	REGN	Mon, Mar 5, 2012	108.66	110.13	107.83	108.71
4982	NASDAQ	REGN	Fri, Mar 2, 2012	107.25	110.25	106.93	108.80
4981	NASDAQ	REGN	Thu, Mar 1, 2012	104.32	107.64	102.02	107.56
4980	NASDAQ	REGN	Wed, Feb 29, 2012	105.34	106.43	104.37	104.79
4979	NASDAQ	REGN	Tue, Feb 28, 2012	105.84	107.45	103.89	105.17
4978	NASDAQ	REGN	Mon, Feb 27, 2012	102.56	106.63	102.16	105.94
4977	NASDAQ	REGN	Fri, Feb 24, 2012	102.69	103.82	101.10	103.22
4976	NASDAQ	REGN	Thu, Feb 23, 2012	99.48	104.55	99.22	103.32
4975	NASDAQ	REGN	Wed, Feb 22, 2012	98.00	100.07	94.22	99.59
4974	NASDAQ	REGN	Tue, Feb 21, 2012	102.72	103.23	97.40	99.26
4973	NASDAQ	REGN	Fri, Feb 17, 2012	105.78	105.92	102.08	103.28
4972	NASDAQ	REGN	Thu, Feb 16, 2012	107.77	108.50	105.73	105.83
4971	NASDAQ	REGN	Wed, Feb 15, 2012	109.56	111.50	107.08	108.64
4970	NASDAQ	REGN	Tue, Feb 14, 2012	113.25	114.43	107.59	110.10
4969	NASDAQ	REGN	Mon, Feb 13, 2012	112.54	116.93	109.77	114.65
4968	NASDAQ	REGN	Fri, Feb 10, 2012	103.00	103.84	101.29	102.08
4967	NASDAQ	REGN	Thu, Feb 9, 2012	102.51	105.42	101.41	103.60
4966	NASDAQ	REGN	Wed, Feb 8, 2012	100.73	102.86	98.59	102.70
4965	NASDAQ	REGN	Tue, Feb 7, 2012	101.41	101.93	99.10	100.34
4964	NASDAQ	REGN	Mon, Feb 6, 2012	94.78	101.72	94.73	101.14
4963	NASDAQ	REGN	Fri, Feb 3, 2012	95.54	97.56	95.00	96.86
4962	NASDAQ	REGN	Thu, Feb 2, 2012	92.94	95.21	92.07	95.01
4961	NASDAQ	REGN	Wed, Feb 1, 2012	90.46	93.10	89.92	92.43
4960	NASDAQ	REGN	Tue, Jan 31, 2012	89.42	91.75	88.38	90.86
4959	NASDAQ	REGN	Mon, Jan 30, 2012	86.75	89.08	85.00	88.88
4958	NASDAQ	REGN	Fri, Jan 27, 2012	81.55	86.15	81.55	85.54
4957	NASDAQ	REGN	Thu, Jan 26, 2012	82.96	83.41	81.70	81.85
4956	NASDAQ	REGN	Wed, Jan 25, 2012	80.37	83.14	79.40	82.90
4955	NASDAQ	REGN	Tue, Jan 24, 2012	78.38	80.33	78.06	79.41
4954	NASDAQ	REGN	Mon, Jan 23, 2012	78.67	79.98	78.03	78.55
4953	NASDAQ	REGN	Fri, Jan 20, 2012	79.74	79.81	77.44	78.33
4952	NASDAQ	REGN	Thu, Jan 19, 2012	78.53	80.78	78.28	79.76
4951	NASDAQ	REGN	Wed, Jan 18, 2012	77.98	79.29	76.69	78.92
4950	NASDAQ	REGN	Tue, Jan 17, 2012	77.77	78.81	77.42	77.99
4949	NASDAQ	REGN	Fri, Jan 13, 2012	78.34	79.89	77.78	78.92
4948	NASDAQ	REGN	Thu, Jan 12, 2012	77.01	79.97	77.00	78.26
4947	NASDAQ	REGN	Wed, Jan 11, 2012	74.10	77.44	73.69	77.36
4946	NASDAQ	REGN	Tue, Jan 10, 2012	74.35	75.83	72.00	74.44
4945	NASDAQ	REGN	Mon, Jan 9, 2012	66.01	68.42	65.22	65.48
4944	NASDAQ	REGN	Fri, Jan 6, 2012	61.92	66.00	61.74	65.79
4943	NASDAQ	REGN	Thu, Jan 5, 2012	57.73	62.20	57.70	60.94
4942	NASDAQ	REGN	Wed, Jan 4, 2012	56.47	57.99	56.01	57.83
4941	NASDAQ	REGN	Tue, Jan 3, 2012	56.51	57.97	56.24	56.43
4940	NASDAQ	REGN	Fri, Dec 30, 2011	56.30	56.57	55.42	55.43
4939	NASDAQ	REGN	Thu, Dec 29, 2011	55.16	56.43	55.12	56.30
4938	NASDAQ	REGN	Wed, Dec 28, 2011	55.55	55.99	55.12	55.35
4937	NASDAQ	REGN	Tue, Dec 27, 2011	55.35	56.09	55.31	55.79
4936	NASDAQ	REGN	Fri, Dec 23, 2011	54.22	55.99	54.00	55.57
4935	NASDAQ	REGN	Thu, Dec 22, 2011	54.49	54.74	53.89	53.96
4934	NASDAQ	REGN	Wed, Dec 21, 2011	55.01	55.39	53.00	54.42
4933	NASDAQ	REGN	Tue, Dec 20, 2011	53.81	56.04	53.77	55.03
4932	NASDAQ	REGN	Mon, Dec 19, 2011	53.09	53.92	52.45	53.20
4931	NASDAQ	REGN	Fri, Dec 16, 2011	51.77	53.72	50.33	53.00
4930	NASDAQ	REGN	Thu, Dec 15, 2011	52.05	52.83	51.33	51.95
4929	NASDAQ	REGN	Wed, Dec 14, 2011	51.34	52.09	50.27	51.77
4928	NASDAQ	REGN	Tue, Dec 13, 2011	53.27	53.78	51.10	51.63
4927	NASDAQ	REGN	Mon, Dec 12, 2011	52.82	53.29	51.95	53.04
4926	NASDAQ	REGN	Fri, Dec 9, 2011	51.71	54.06	51.47	53.38
4925	NASDAQ	REGN	Thu, Dec 8, 2011	52.80	53.72	50.88	51.39
4924	NASDAQ	REGN	Wed, Dec 7, 2011	54.06	54.14	51.85	53.19
4923	NASDAQ	REGN	Tue, Dec 6, 2011	55.65	55.65	54.02	54.44
4922	NASDAQ	REGN	Mon, Dec 5, 2011	54.00	56.07	53.31	55.06
4921	NASDAQ	REGN	Fri, Dec 2, 2011	60.35	60.38	58.20	58.28
4920	NASDAQ	REGN	Thu, Dec 1, 2011	59.10	60.26	58.69	60.21
4919	NASDAQ	REGN	Wed, Nov 30, 2011	56.66	59.71	56.66	59.42
4918	NASDAQ	REGN	Tue, Nov 29, 2011	57.32	58.53	55.58	55.79
4917	NASDAQ	REGN	Mon, Nov 28, 2011	55.00	57.55	54.44	57.36
4916	NASDAQ	REGN	Fri, Nov 25, 2011	55.00	56.15	53.50	53.78
4915	NASDAQ	REGN	Wed, Nov 23, 2011	56.14	56.64	54.87	55.09
4914	NASDAQ	REGN	Tue, Nov 22, 2011	55.00	56.86	54.67	56.73
4913	NASDAQ	REGN	Mon, Nov 21, 2011	52.62	57.00	51.09	55.00
4912	NASDAQ	REGN	Fri, Nov 18, 2011	51.50	52.24	49.58	49.81
4911	NASDAQ	REGN	Thu, Nov 17, 2011	50.45	52.26	50.45	51.13
4910	NASDAQ	REGN	Wed, Nov 16, 2011	52.82	52.85	50.53	50.74
4909	NASDAQ	REGN	Tue, Nov 15, 2011	54.02	54.20	52.34	52.94
4908	NASDAQ	REGN	Mon, Nov 14, 2011	53.23	55.06	53.18	53.99
4907	NASDAQ	REGN	Fri, Nov 11, 2011	54.39	54.50	52.85	52.93
4906	NASDAQ	REGN	Thu, Nov 10, 2011	54.45	54.68	52.67	53.46
4905	NASDAQ	REGN	Wed, Nov 9, 2011	54.03	55.79	53.81	54.06
4904	NASDAQ	REGN	Tue, Nov 8, 2011	54.86	55.16	53.75	54.83
4903	NASDAQ	REGN	Mon, Nov 7, 2011	56.21	56.50	53.70	54.59
4902	NASDAQ	REGN	Fri, Nov 4, 2011	54.61	57.64	54.34	56.42
4901	NASDAQ	REGN	Thu, Nov 3, 2011	55.73	56.10	53.70	54.88
4900	NASDAQ	REGN	Wed, Nov 2, 2011	55.95	56.36	53.26	55.71
4899	NASDAQ	REGN	Tue, Nov 1, 2011	54.28	55.98	52.89	54.96
4898	NASDAQ	REGN	Mon, Oct 31, 2011	54.55	55.82	54.55	55.30
4897	NASDAQ	REGN	Fri, Oct 28, 2011	56.39	56.60	54.76	55.66
4896	NASDAQ	REGN	Thu, Oct 27, 2011	59.49	60.49	54.66	56.43
4895	NASDAQ	REGN	Wed, Oct 26, 2011	60.59	60.59	56.45	57.67
4894	NASDAQ	REGN	Tue, Oct 25, 2011	60.66	60.72	56.06	57.09
4893	NASDAQ	REGN	Mon, Oct 24, 2011	63.22	63.68	60.62	60.73
4892	NASDAQ	REGN	Fri, Oct 21, 2011	61.52	62.81	60.22	62.17
4891	NASDAQ	REGN	Thu, Oct 20, 2011	60.14	61.32	59.70	60.82
4890	NASDAQ	REGN	Wed, Oct 19, 2011	60.50	61.85	59.38	60.10
4889	NASDAQ	REGN	Tue, Oct 18, 2011	60.16	62.00	59.27	60.49
4888	NASDAQ	REGN	Mon, Oct 17, 2011	64.00	64.66	62.83	64.63
4887	NASDAQ	REGN	Fri, Oct 14, 2011	65.00	65.45	63.27	63.95
4886	NASDAQ	REGN	Thu, Oct 13, 2011	63.73	65.98	63.06	65.10
4885	NASDAQ	REGN	Wed, Oct 12, 2011	65.18	65.48	62.40	63.00
4884	NASDAQ	REGN	Tue, Oct 11, 2011	65.70	66.39	64.13	64.35
4883	NASDAQ	REGN	Mon, Oct 10, 2011	63.87	66.47	63.09	66.00
4882	NASDAQ	REGN	Fri, Oct 7, 2011	64.71	64.89	62.65	63.02
4881	NASDAQ	REGN	Thu, Oct 6, 2011	59.12	64.83	58.40	64.73
4880	NASDAQ	REGN	Wed, Oct 5, 2011	56.79	59.98	55.54	59.18
4879	NASDAQ	REGN	Tue, Oct 4, 2011	55.00	57.65	54.03	57.55
4878	NASDAQ	REGN	Mon, Oct 3, 2011	57.37	58.90	55.36	55.43
4877	NASDAQ	REGN	Fri, Sep 30, 2011	58.72	59.72	57.43	58.20
4876	NASDAQ	REGN	Thu, Sep 29, 2011	62.31	62.60	57.75	59.94
4875	NASDAQ	REGN	Wed, Sep 28, 2011	63.95	64.49	61.02	61.09
4874	NASDAQ	REGN	Tue, Sep 27, 2011	65.49	65.61	63.01	63.09
4873	NASDAQ	REGN	Mon, Sep 26, 2011	66.97	67.78	63.13	64.26
4872	NASDAQ	REGN	Fri, Sep 23, 2011	66.02	66.58	65.28	66.19
4871	NASDAQ	REGN	Thu, Sep 22, 2011	67.77	70.00	65.87	66.43
4870	NASDAQ	REGN	Wed, Sep 21, 2011	65.21	79.90	63.80	70.28
4869	NASDAQ	REGN	Tue, Sep 20, 2011	64.28	65.03	62.76	64.35
4868	NASDAQ	REGN	Mon, Sep 19, 2011	60.00	65.63	59.68	64.92
4867	NASDAQ	REGN	Fri, Sep 16, 2011	62.49	62.96	59.97	60.20
4866	NASDAQ	REGN	Thu, Sep 15, 2011	64.26	64.26	61.00	62.03
4865	NASDAQ	REGN	Wed, Sep 14, 2011	66.44	66.44	63.25	63.51
4864	NASDAQ	REGN	Tue, Sep 13, 2011	65.88	66.99	64.27	65.64
4863	NASDAQ	REGN	Mon, Sep 12, 2011	63.40	66.66	63.03	65.55
4862	NASDAQ	REGN	Fri, Sep 9, 2011	68.67	69.50	64.07	65.62
4861	NASDAQ	REGN	Thu, Sep 8, 2011	70.65	74.84	70.35	72.19
4860	NASDAQ	REGN	Wed, Sep 7, 2011	68.25	71.50	67.02	71.27
4859	NASDAQ	REGN	Tue, Sep 6, 2011	63.01	68.96	62.55	68.55
4858	NASDAQ	REGN	Fri, Sep 2, 2011	58.39	68.60	58.38	64.78
4857	NASDAQ	REGN	Thu, Sep 1, 2011	59.44	60.14	58.25	59.46
4856	NASDAQ	REGN	Wed, Aug 31, 2011	59.50	63.45	58.47	59.03
4855	NASDAQ	REGN	Tue, Aug 30, 2011	57.95	59.56	57.56	59.46
4854	NASDAQ	REGN	Mon, Aug 29, 2011	56.37	58.81	56.15	58.62
4853	NASDAQ	REGN	Fri, Aug 26, 2011	53.59	56.16	52.23	55.81
4852	NASDAQ	REGN	Thu, Aug 25, 2011	57.00	57.91	55.63	56.29
4851	NASDAQ	REGN	Wed, Aug 24, 2011	57.49	57.49	55.33	56.80
4850	NASDAQ	REGN	Tue, Aug 23, 2011	53.78	57.52	53.07	57.50
4849	NASDAQ	REGN	Mon, Aug 22, 2011	55.16	55.77	52.92	53.41
4848	NASDAQ	REGN	Fri, Aug 19, 2011	52.29	55.08	51.90	54.37
4847	NASDAQ	REGN	Thu, Aug 18, 2011	54.06	54.43	52.04	53.20
4846	NASDAQ	REGN	Wed, Aug 17, 2011	56.26	57.41	54.51	55.92
4845	NASDAQ	REGN	Tue, Aug 16, 2011	57.58	57.99	56.00	57.42
4844	NASDAQ	REGN	Mon, Aug 15, 2011	54.74	58.47	54.74	58.17
4843	NASDAQ	REGN	Fri, Aug 12, 2011	51.00	56.74	50.21	54.18
4842	NASDAQ	REGN	Thu, Aug 11, 2011	48.14	50.99	47.11	50.12
4841	NASDAQ	REGN	Wed, Aug 10, 2011	47.99	48.95	45.37	47.10
4840	NASDAQ	REGN	Tue, Aug 9, 2011	45.62	48.35	44.06	48.24
4839	NASDAQ	REGN	Mon, Aug 8, 2011	45.35	47.06	42.83	44.96
4838	NASDAQ	REGN	Fri, Aug 5, 2011	48.28	48.96	44.41	46.81
4837	NASDAQ	REGN	Thu, Aug 4, 2011	50.77	50.79	47.35	47.73
4836	NASDAQ	REGN	Wed, Aug 3, 2011	52.39	52.77	47.84	51.96
4835	NASDAQ	REGN	Tue, Aug 2, 2011	52.34	53.39	51.23	52.30
4834	NASDAQ	REGN	Mon, Aug 1, 2011	54.00	54.18	52.00	52.66
4833	NASDAQ	REGN	Fri, Jul 29, 2011	52.19	53.81	51.51	53.06
4832	NASDAQ	REGN	Thu, Jul 28, 2011	54.20	56.63	52.49	52.63
4831	NASDAQ	REGN	Wed, Jul 27, 2011	53.83	54.04	52.32	52.65
4830	NASDAQ	REGN	Tue, Jul 26, 2011	55.76	56.00	53.44	53.52
4829	NASDAQ	REGN	Mon, Jul 25, 2011	56.94	56.94	55.58	55.65
4828	NASDAQ	REGN	Fri, Jul 22, 2011	57.45	57.84	56.94	57.47
4827	NASDAQ	REGN	Thu, Jul 21, 2011	58.86	59.58	56.03	57.42
4826	NASDAQ	REGN	Wed, Jul 20, 2011	59.22	59.23	57.41	58.41
4825	NASDAQ	REGN	Tue, Jul 19, 2011	56.06	59.25	56.06	59.16
4824	NASDAQ	REGN	Mon, Jul 18, 2011	55.52	55.92	54.86	55.80
4823	NASDAQ	REGN	Fri, Jul 15, 2011	56.25	56.67	55.49	55.59
4822	NASDAQ	REGN	Thu, Jul 14, 2011	57.07	57.86	55.82	56.14
4821	NASDAQ	REGN	Wed, Jul 13, 2011	57.23	57.95	56.59	56.59
4820	NASDAQ	REGN	Tue, Jul 12, 2011	57.55	57.98	56.50	57.15
4819	NASDAQ	REGN	Mon, Jul 11, 2011	59.05	59.17	57.15	57.56
4818	NASDAQ	REGN	Fri, Jul 8, 2011	59.94	60.79	59.02	59.64
4817	NASDAQ	REGN	Thu, Jul 7, 2011	60.00	61.28	59.59	60.71
4816	NASDAQ	REGN	Wed, Jul 6, 2011	59.51	60.84	59.22	59.58
4815	NASDAQ	REGN	Tue, Jul 5, 2011	57.71	59.86	57.01	59.75
4814	NASDAQ	REGN	Fri, Jul 1, 2011	56.46	57.84	55.73	57.75
4813	NASDAQ	REGN	Thu, Jun 30, 2011	55.41	56.74	55.38	56.71
4812	NASDAQ	REGN	Wed, Jun 29, 2011	55.10	56.46	54.72	55.63
4811	NASDAQ	REGN	Tue, Jun 28, 2011	53.05	55.46	52.75	55.10
4810	NASDAQ	REGN	Mon, Jun 27, 2011	52.70	53.68	52.50	53.06
4809	NASDAQ	REGN	Fri, Jun 24, 2011	53.28	53.57	51.72	52.89
4808	NASDAQ	REGN	Thu, Jun 23, 2011	52.63	53.49	51.38	53.25
4807	NASDAQ	REGN	Wed, Jun 22, 2011	53.00	53.88	52.70	52.82
4806	NASDAQ	REGN	Tue, Jun 21, 2011	53.60	54.22	52.74	53.00
4805	NASDAQ	REGN	Mon, Jun 20, 2011	54.02	54.32	52.50	53.21
4804	NASDAQ	REGN	Fri, Jun 17, 2011	59.07	59.92	53.69	54.02
4803	NASDAQ	REGN	Thu, Jun 16, 2011	57.77	58.24	55.57	56.72
4802	NASDAQ	REGN	Wed, Jun 15, 2011	57.50	61.05	57.50	57.82
4801	NASDAQ	REGN	Tue, Jun 14, 2011	54.36	56.31	53.13	55.03
4800	NASDAQ	REGN	Mon, Jun 13, 2011	54.70	55.22	53.08	53.93
4799	NASDAQ	REGN	Fri, Jun 10, 2011	55.67	56.28	53.51	54.58
4798	NASDAQ	REGN	Thu, Jun 9, 2011	57.02	57.02	55.18	55.77
4797	NASDAQ	REGN	Wed, Jun 8, 2011	57.98	58.30	56.55	56.76
4796	NASDAQ	REGN	Tue, Jun 7, 2011	57.34	59.04	56.92	58.31
4795	NASDAQ	REGN	Mon, Jun 6, 2011	57.89	58.36	56.20	56.35
4794	NASDAQ	REGN	Fri, Jun 3, 2011	57.97	58.77	57.35	58.04
4793	NASDAQ	REGN	Thu, Jun 2, 2011	59.27	60.00	57.95	59.06
4792	NASDAQ	REGN	Wed, Jun 1, 2011	59.83	59.99	57.72	57.95
4791	NASDAQ	REGN	Tue, May 31, 2011	59.07	60.38	58.49	60.02
4790	NASDAQ	REGN	Fri, May 27, 2011	59.00	59.10	58.00	58.27
4789	NASDAQ	REGN	Thu, May 26, 2011	58.25	59.27	57.63	58.65
4788	NASDAQ	REGN	Wed, May 25, 2011	56.89	58.60	56.56	58.30
4787	NASDAQ	REGN	Tue, May 24, 2011	55.66	57.67	55.43	57.03
4786	NASDAQ	REGN	Mon, May 23, 2011	56.34	56.34	54.89	55.40
4785	NASDAQ	REGN	Fri, May 20, 2011	54.79	57.41	54.79	56.91
4784	NASDAQ	REGN	Thu, May 19, 2011	55.85	56.46	54.66	54.84
4783	NASDAQ	REGN	Wed, May 18, 2011	53.85	55.74	53.23	55.64
4782	NASDAQ	REGN	Tue, May 17, 2011	53.00	54.29	52.56	53.52
4781	NASDAQ	REGN	Mon, May 16, 2011	52.27	54.09	52.16	53.20
4780	NASDAQ	REGN	Fri, May 13, 2011	52.40	53.45	51.88	53.03
4779	NASDAQ	REGN	Thu, May 12, 2011	51.77	52.71	50.75	52.68
4778	NASDAQ	REGN	Wed, May 11, 2011	52.30	52.98	51.53	52.12
4777	NASDAQ	REGN	Tue, May 10, 2011	52.34	52.81	50.90	52.38
4776	NASDAQ	REGN	Mon, May 9, 2011	51.18	52.84	50.40	52.04
4775	NASDAQ	REGN	Fri, May 6, 2011	47.76	51.29	47.68	50.25
4774	NASDAQ	REGN	Thu, May 5, 2011	47.61	49.83	46.60	47.05
4773	NASDAQ	REGN	Wed, May 4, 2011	51.07	51.84	47.53	48.00
4772	NASDAQ	REGN	Tue, May 3, 2011	53.46	56.00	49.33	51.11
4771	NASDAQ	REGN	Mon, May 2, 2011	51.12	54.19	50.02	53.71
4770	NASDAQ	REGN	Fri, Apr 29, 2011	62.25	62.59	50.75	51.04
4769	NASDAQ	REGN	Thu, Apr 28, 2011	65.84	67.52	58.07	64.61
4768	NASDAQ	REGN	Wed, Apr 27, 2011	56.00	71.74	54.95	67.05
4767	NASDAQ	REGN	Tue, Apr 26, 2011	50.00	52.22	50.00	52.14
4766	NASDAQ	REGN	Mon, Apr 25, 2011	49.97	50.23	48.67	49.86
4765	NASDAQ	REGN	Thu, Apr 21, 2011	49.90	50.15	49.22	49.75
4764	NASDAQ	REGN	Wed, Apr 20, 2011	48.96	49.76	47.94	49.69
4763	NASDAQ	REGN	Tue, Apr 19, 2011	48.80	49.34	47.55	47.80
4762	NASDAQ	REGN	Mon, Apr 18, 2011	45.96	49.44	45.24	48.65
4761	NASDAQ	REGN	Fri, Apr 15, 2011	45.13	45.84	44.68	45.84
4760	NASDAQ	REGN	Thu, Apr 14, 2011	44.22	45.40	44.13	44.84
4759	NASDAQ	REGN	Wed, Apr 13, 2011	43.49	45.38	43.49	44.74
4758	NASDAQ	REGN	Tue, Apr 12, 2011	43.50	43.90	42.60	42.85
4757	NASDAQ	REGN	Mon, Apr 11, 2011	43.01	43.92	42.55	43.91
4756	NASDAQ	REGN	Fri, Apr 8, 2011	43.96	44.25	41.83	42.70
4755	NASDAQ	REGN	Thu, Apr 7, 2011	44.63	44.64	42.58	43.60
4754	NASDAQ	REGN	Wed, Apr 6, 2011	46.42	46.82	44.44	44.97
4753	NASDAQ	REGN	Tue, Apr 5, 2011	45.16	46.46	45.16	46.15
4752	NASDAQ	REGN	Mon, Apr 4, 2011	45.20	45.97	45.09	45.43
4751	NASDAQ	REGN	Fri, Apr 1, 2011	44.78	45.31	44.54	45.26
4750	NASDAQ	REGN	Thu, Mar 31, 2011	44.50	45.00	44.11	44.94
4749	NASDAQ	REGN	Wed, Mar 30, 2011	43.77	45.11	43.58	44.68
4748	NASDAQ	REGN	Tue, Mar 29, 2011	41.85	43.55	41.68	43.47
4747	NASDAQ	REGN	Mon, Mar 28, 2011	41.51	42.09	40.55	41.74
4746	NASDAQ	REGN	Fri, Mar 25, 2011	41.17	41.69	41.12	41.34
4745	NASDAQ	REGN	Thu, Mar 24, 2011	39.89	41.38	39.65	41.10
4744	NASDAQ	REGN	Wed, Mar 23, 2011	39.73	40.09	39.05	39.49
4743	NASDAQ	REGN	Tue, Mar 22, 2011	39.83	40.15	39.36	39.95
4742	NASDAQ	REGN	Mon, Mar 21, 2011	39.18	40.25	38.96	39.92
4741	NASDAQ	REGN	Fri, Mar 18, 2011	39.21	39.38	38.71	38.81
4740	NASDAQ	REGN	Thu, Mar 17, 2011	38.73	39.27	38.56	38.83
4739	NASDAQ	REGN	Wed, Mar 16, 2011	38.50	38.97	38.32	38.51
4738	NASDAQ	REGN	Tue, Mar 15, 2011	38.09	38.70	37.87	38.52
4737	NASDAQ	REGN	Mon, Mar 14, 2011	38.40	39.25	38.01	38.96
4736	NASDAQ	REGN	Fri, Mar 11, 2011	37.80	39.36	37.70	38.68
4735	NASDAQ	REGN	Thu, Mar 10, 2011	39.15	39.81	38.71	39.30
4734	NASDAQ	REGN	Wed, Mar 9, 2011	38.84	40.29	38.40	39.84
4733	NASDAQ	REGN	Tue, Mar 8, 2011	38.02	38.84	37.62	38.79
4732	NASDAQ	REGN	Mon, Mar 7, 2011	38.05	38.20	37.28	38.05
4731	NASDAQ	REGN	Fri, Mar 4, 2011	37.35	38.01	37.09	38.00
4730	NASDAQ	REGN	Thu, Mar 3, 2011	36.42	37.60	36.21	37.49
4729	NASDAQ	REGN	Wed, Mar 2, 2011	36.25	36.54	35.97	36.32
4728	NASDAQ	REGN	Tue, Mar 1, 2011	36.43	36.56	36.01	36.19
4727	NASDAQ	REGN	Mon, Feb 28, 2011	37.18	37.46	35.97	36.28
4726	NASDAQ	REGN	Fri, Feb 25, 2011	36.26	37.00	36.01	37.00
4725	NASDAQ	REGN	Thu, Feb 24, 2011	36.55	36.64	35.55	35.95
4724	NASDAQ	REGN	Wed, Feb 23, 2011	36.46	36.79	34.77	34.78
4723	NASDAQ	REGN	Tue, Feb 22, 2011	37.06	37.30	36.08	36.61
4722	NASDAQ	REGN	Fri, Feb 18, 2011	37.97	37.97	36.76	37.48
4721	NASDAQ	REGN	Thu, Feb 17, 2011	37.63	38.09	37.46	37.67
4720	NASDAQ	REGN	Wed, Feb 16, 2011	37.26	37.89	36.70	37.70
4719	NASDAQ	REGN	Tue, Feb 15, 2011	37.43	37.93	37.10	37.11
4718	NASDAQ	REGN	Mon, Feb 14, 2011	36.10	38.10	35.93	37.71
4717	NASDAQ	REGN	Fri, Feb 11, 2011	36.84	36.91	35.20	35.31
4716	NASDAQ	REGN	Thu, Feb 10, 2011	34.45	36.49	34.05	36.49
4715	NASDAQ	REGN	Wed, Feb 9, 2011	34.87	35.27	34.45	34.45
4714	NASDAQ	REGN	Tue, Feb 8, 2011	34.43	35.31	34.38	34.95
4713	NASDAQ	REGN	Mon, Feb 7, 2011	34.50	34.89	34.17	34.40
4712	NASDAQ	REGN	Fri, Feb 4, 2011	34.74	34.88	34.26	34.47
4711	NASDAQ	REGN	Thu, Feb 3, 2011	34.59	34.83	33.90	34.71
4710	NASDAQ	REGN	Wed, Feb 2, 2011	33.57	34.85	33.57	34.57
4709	NASDAQ	REGN	Tue, Feb 1, 2011	33.69	34.00	33.40	33.70
4708	NASDAQ	REGN	Mon, Jan 31, 2011	33.40	34.20	33.40	33.68
4707	NASDAQ	REGN	Fri, Jan 28, 2011	34.91	34.91	33.36	33.45
4706	NASDAQ	REGN	Thu, Jan 27, 2011	34.46	35.42	34.45	34.87
4705	NASDAQ	REGN	Wed, Jan 26, 2011	33.75	34.94	33.75	34.47
4704	NASDAQ	REGN	Tue, Jan 25, 2011	33.35	33.71	33.00	33.67
4703	NASDAQ	REGN	Mon, Jan 24, 2011	33.26	33.77	33.15	33.37
4702	NASDAQ	REGN	Fri, Jan 21, 2011	33.96	34.12	33.22	33.28
4701	NASDAQ	REGN	Thu, Jan 20, 2011	33.38	33.90	32.94	33.82
4700	NASDAQ	REGN	Wed, Jan 19, 2011	35.50	35.87	33.10	33.30
4699	NASDAQ	REGN	Tue, Jan 18, 2011	34.49	35.63	34.12	35.43
4698	NASDAQ	REGN	Fri, Jan 14, 2011	32.98	34.50	32.81	34.50
4697	NASDAQ	REGN	Thu, Jan 13, 2011	32.55	33.42	32.34	32.82
4696	NASDAQ	REGN	Wed, Jan 12, 2011	33.25	33.33	32.32	32.61
4695	NASDAQ	REGN	Tue, Jan 11, 2011	33.26	33.76	33.00	33.15
4694	NASDAQ	REGN	Mon, Jan 10, 2011	34.02	34.09	33.14	33.15
4693	NASDAQ	REGN	Fri, Jan 7, 2011	34.18	34.46	33.88	34.10
4692	NASDAQ	REGN	Thu, Jan 6, 2011	33.36	34.35	33.22	34.31
4691	NASDAQ	REGN	Wed, Jan 5, 2011	33.20	33.81	33.06	33.29
4690	NASDAQ	REGN	Tue, Jan 4, 2011	33.74	33.82	33.12	33.26
4689	NASDAQ	REGN	Mon, Jan 3, 2011	32.69	34.14	32.69	33.82
4688	NASDAQ	REGN	Fri, Dec 31, 2010	33.26	33.42	32.83	32.83
4687	NASDAQ	REGN	Thu, Dec 30, 2010	33.40	33.56	33.26	33.38
4686	NASDAQ	REGN	Wed, Dec 29, 2010	33.49	33.59	33.32	33.32
4685	NASDAQ	REGN	Tue, Dec 28, 2010	33.66	33.66	33.25	33.50
4684	NASDAQ	REGN	Mon, Dec 27, 2010	33.33	33.91	33.23	33.69
4683	NASDAQ	REGN	Thu, Dec 23, 2010	33.26	33.53	33.06	33.50
4682	NASDAQ	REGN	Wed, Dec 22, 2010	33.74	33.74	33.11	33.47
4681	NASDAQ	REGN	Tue, Dec 21, 2010	32.77	33.94	32.51	33.65
4680	NASDAQ	REGN	Mon, Dec 20, 2010	33.20	33.85	32.15	33.06
4679	NASDAQ	REGN	Fri, Dec 17, 2010	31.87	33.12	31.75	33.06
4678	NASDAQ	REGN	Thu, Dec 16, 2010	31.83	32.23	31.36	32.03
4677	NASDAQ	REGN	Wed, Dec 15, 2010	30.54	31.96	30.54	31.72
4676	NASDAQ	REGN	Tue, Dec 14, 2010	30.76	30.88	30.37	30.61
4675	NASDAQ	REGN	Mon, Dec 13, 2010	30.54	31.00	30.21	30.66
4674	NASDAQ	REGN	Fri, Dec 10, 2010	30.16	30.32	30.03	30.20
4673	NASDAQ	REGN	Thu, Dec 9, 2010	30.20	30.24	29.95	30.10
4672	NASDAQ	REGN	Wed, Dec 8, 2010	30.37	30.50	30.03	30.09
4671	NASDAQ	REGN	Tue, Dec 7, 2010	30.50	30.81	30.22	30.32
4670	NASDAQ	REGN	Mon, Dec 6, 2010	29.95	30.37	29.64	30.14
4669	NASDAQ	REGN	Fri, Dec 3, 2010	29.43	30.15	29.12	29.98
4668	NASDAQ	REGN	Thu, Dec 2, 2010	29.58	30.10	29.01	29.48
4667	NASDAQ	REGN	Wed, Dec 1, 2010	29.12	29.95	28.95	29.49
4666	NASDAQ	REGN	Tue, Nov 30, 2010	28.49	28.93	28.16	28.82
4665	NASDAQ	REGN	Mon, Nov 29, 2010	28.74	29.07	28.44	28.68
4664	NASDAQ	REGN	Fri, Nov 26, 2010	29.27	29.28	28.80	28.83
4663	NASDAQ	REGN	Wed, Nov 24, 2010	30.06	30.39	28.99	29.37
4662	NASDAQ	REGN	Tue, Nov 23, 2010	29.25	30.90	28.71	29.99
4661	NASDAQ	REGN	Mon, Nov 22, 2010	28.39	29.62	27.11	29.53
4660	NASDAQ	REGN	Fri, Nov 19, 2010	24.90	25.00	24.63	24.67
4659	NASDAQ	REGN	Thu, Nov 18, 2010	24.78	25.00	24.50	24.97
4658	NASDAQ	REGN	Wed, Nov 17, 2010	24.82	24.91	24.40	24.51
4657	NASDAQ	REGN	Tue, Nov 16, 2010	24.41	24.84	24.31	24.68
4656	NASDAQ	REGN	Mon, Nov 15, 2010	25.38	25.53	24.29	24.49
4655	NASDAQ	REGN	Fri, Nov 12, 2010	25.64	25.85	25.04	25.29
4654	NASDAQ	REGN	Thu, Nov 11, 2010	25.42	26.16	25.42	25.80
4653	NASDAQ	REGN	Wed, Nov 10, 2010	25.81	25.93	25.31	25.69
4652	NASDAQ	REGN	Tue, Nov 9, 2010	26.05	26.08	25.59	25.84
4651	NASDAQ	REGN	Mon, Nov 8, 2010	26.27	26.53	25.96	26.10
4650	NASDAQ	REGN	Fri, Nov 5, 2010	26.87	27.06	26.31	26.53
4649	NASDAQ	REGN	Thu, Nov 4, 2010	26.81	27.10	26.65	26.85
4648	NASDAQ	REGN	Wed, Nov 3, 2010	26.58	26.89	26.09	26.52
4647	NASDAQ	REGN	Tue, Nov 2, 2010	26.10	26.94	25.68	26.61
4646	NASDAQ	REGN	Mon, Nov 1, 2010	26.37	26.60	25.91	26.00
4645	NASDAQ	REGN	Fri, Oct 29, 2010	26.91	27.00	26.07	26.11
4644	NASDAQ	REGN	Thu, Oct 28, 2010	27.03	27.56	26.94	26.96
4643	NASDAQ	REGN	Wed, Oct 27, 2010	26.80	27.56	26.55	27.02
4642	NASDAQ	REGN	Tue, Oct 26, 2010	27.55	27.55	26.90	26.90
4641	NASDAQ	REGN	Mon, Oct 25, 2010	27.44	28.06	27.26	27.68
4640	NASDAQ	REGN	Fri, Oct 22, 2010	27.29	27.46	26.85	27.36
4639	NASDAQ	REGN	Thu, Oct 21, 2010	27.17	27.59	26.82	27.15
4638	NASDAQ	REGN	Wed, Oct 20, 2010	27.35	27.69	26.93	27.01
4637	NASDAQ	REGN	Tue, Oct 19, 2010	27.93	28.25	27.29	27.40
4636	NASDAQ	REGN	Mon, Oct 18, 2010	28.00	28.37	27.78	28.25
4635	NASDAQ	REGN	Fri, Oct 15, 2010	28.28	28.60	27.94	28.04
4634	NASDAQ	REGN	Thu, Oct 14, 2010	28.04	28.29	27.93	28.25
4633	NASDAQ	REGN	Wed, Oct 13, 2010	28.00	28.24	27.83	28.14
4632	NASDAQ	REGN	Tue, Oct 12, 2010	27.94	28.11	27.90	27.96
4631	NASDAQ	REGN	Mon, Oct 11, 2010	28.25	28.25	27.94	27.94
4630	NASDAQ	REGN	Fri, Oct 8, 2010	28.02	28.29	27.98	28.18
4629	NASDAQ	REGN	Thu, Oct 7, 2010	28.07	28.33	27.61	27.98
4628	NASDAQ	REGN	Wed, Oct 6, 2010	28.46	29.64	28.45	29.18
4627	NASDAQ	REGN	Tue, Oct 5, 2010	28.44	28.63	28.06	28.45
4626	NASDAQ	REGN	Mon, Oct 4, 2010	26.55	28.37	26.53	28.27
4625	NASDAQ	REGN	Fri, Oct 1, 2010	27.53	27.53	26.33	26.70
4624	NASDAQ	REGN	Thu, Sep 30, 2010	26.67	27.53	26.30	27.40
4623	NASDAQ	REGN	Wed, Sep 29, 2010	26.57	26.59	25.97	26.55
4622	NASDAQ	REGN	Tue, Sep 28, 2010	26.44	26.71	25.90	26.66
4621	NASDAQ	REGN	Mon, Sep 27, 2010	26.76	26.76	26.12	26.28
4620	NASDAQ	REGN	Fri, Sep 24, 2010	26.14	26.75	26.00	26.74
4619	NASDAQ	REGN	Thu, Sep 23, 2010	25.52	26.32	25.52	25.80
4618	NASDAQ	REGN	Wed, Sep 22, 2010	26.19	26.50	25.52	25.78
4617	NASDAQ	REGN	Tue, Sep 21, 2010	26.33	26.38	26.06	26.19
4616	NASDAQ	REGN	Mon, Sep 20, 2010	26.54	26.54	26.08	26.20
4615	NASDAQ	REGN	Fri, Sep 17, 2010	26.26	26.57	25.87	26.50
4614	NASDAQ	REGN	Thu, Sep 16, 2010	25.66	26.25	25.47	26.00
4613	NASDAQ	REGN	Wed, Sep 15, 2010	25.66	25.90	25.43	25.68
4612	NASDAQ	REGN	Tue, Sep 14, 2010	25.50	25.96	25.38	25.66
4611	NASDAQ	REGN	Mon, Sep 13, 2010	25.28	25.89	25.27	25.64
4610	NASDAQ	REGN	Fri, Sep 10, 2010	24.62	25.25	24.39	25.15
4609	NASDAQ	REGN	Thu, Sep 9, 2010	24.56	25.00	24.19	24.60
4608	NASDAQ	REGN	Wed, Sep 8, 2010	24.36	24.92	24.17	24.42
4607	NASDAQ	REGN	Tue, Sep 7, 2010	24.52	24.79	24.28	24.39
4606	NASDAQ	REGN	Fri, Sep 3, 2010	24.45	25.00	24.21	24.58
4605	NASDAQ	REGN	Thu, Sep 2, 2010	22.50	24.18	22.23	24.12
4604	NASDAQ	REGN	Wed, Sep 1, 2010	22.43	22.90	22.00	22.48
4603	NASDAQ	REGN	Tue, Aug 31, 2010	21.91	22.45	21.68	21.98
4602	NASDAQ	REGN	Mon, Aug 30, 2010	22.60	22.84	21.91	21.91
4601	NASDAQ	REGN	Fri, Aug 27, 2010	21.97	22.84	21.50	22.78
4600	NASDAQ	REGN	Thu, Aug 26, 2010	22.54	22.87	21.70	21.84
4599	NASDAQ	REGN	Wed, Aug 25, 2010	22.07	22.52	21.73	22.47
4598	NASDAQ	REGN	Tue, Aug 24, 2010	22.21	22.32	21.62	22.12
4597	NASDAQ	REGN	Mon, Aug 23, 2010	23.09	23.17	22.39	22.41
4596	NASDAQ	REGN	Fri, Aug 20, 2010	22.98	23.08	22.34	22.93
4595	NASDAQ	REGN	Thu, Aug 19, 2010	23.83	23.99	22.90	22.97
4594	NASDAQ	REGN	Wed, Aug 18, 2010	24.67	24.87	23.84	23.97
4593	NASDAQ	REGN	Tue, Aug 17, 2010	23.92	24.69	23.76	24.53
4592	NASDAQ	REGN	Mon, Aug 16, 2010	23.55	23.96	23.18	23.66
4591	NASDAQ	REGN	Fri, Aug 13, 2010	23.69	23.91	23.52	23.56
4590	NASDAQ	REGN	Thu, Aug 12, 2010	23.31	24.00	23.09	23.82
4589	NASDAQ	REGN	Wed, Aug 11, 2010	23.99	24.33	23.62	23.72
4588	NASDAQ	REGN	Tue, Aug 10, 2010	24.35	24.66	24.00	24.51
4587	NASDAQ	REGN	Mon, Aug 9, 2010	24.87	24.91	24.36	24.71
4586	NASDAQ	REGN	Fri, Aug 6, 2010	24.77	24.96	24.02	24.85
4585	NASDAQ	REGN	Thu, Aug 5, 2010	25.41	25.59	25.03	25.10
4584	NASDAQ	REGN	Wed, Aug 4, 2010	25.02	25.70	25.00	25.48
4583	NASDAQ	REGN	Tue, Aug 3, 2010	24.84	25.36	24.50	25.00
4582	NASDAQ	REGN	Mon, Aug 2, 2010	24.67	25.53	24.38	25.00
4581	NASDAQ	REGN	Fri, Jul 30, 2010	23.78	24.71	23.31	24.19
4580	NASDAQ	REGN	Thu, Jul 29, 2010	24.55	24.55	23.27	23.81
4579	NASDAQ	REGN	Wed, Jul 28, 2010	24.99	25.27	23.84	24.18
4578	NASDAQ	REGN	Tue, Jul 27, 2010	25.51	25.60	24.28	24.61
4577	NASDAQ	REGN	Mon, Jul 26, 2010	24.21	25.57	23.78	25.20
4576	NASDAQ	REGN	Fri, Jul 23, 2010	22.71	24.26	22.69	24.01
4575	NASDAQ	REGN	Thu, Jul 22, 2010	22.57	22.97	22.45	22.86
4574	NASDAQ	REGN	Wed, Jul 21, 2010	22.71	23.05	22.23	22.33
4573	NASDAQ	REGN	Tue, Jul 20, 2010	22.04	22.63	21.79	22.59
4572	NASDAQ	REGN	Mon, Jul 19, 2010	22.58	22.94	22.12	22.36
4571	NASDAQ	REGN	Fri, Jul 16, 2010	23.08	23.27	22.43	22.48
4570	NASDAQ	REGN	Thu, Jul 15, 2010	23.19	24.17	23.14	23.33
4569	NASDAQ	REGN	Wed, Jul 14, 2010	22.94	23.17	22.80	23.06
4568	NASDAQ	REGN	Tue, Jul 13, 2010	22.82	23.18	22.70	23.09
4567	NASDAQ	REGN	Mon, Jul 12, 2010	23.19	23.40	22.38	22.43
4566	NASDAQ	REGN	Fri, Jul 9, 2010	22.30	23.25	22.11	23.22
4565	NASDAQ	REGN	Thu, Jul 8, 2010	21.95	22.31	21.79	22.30
4564	NASDAQ	REGN	Wed, Jul 7, 2010	21.45	21.80	21.08	21.68
4563	NASDAQ	REGN	Tue, Jul 6, 2010	22.03	22.03	21.16	21.36
4562	NASDAQ	REGN	Fri, Jul 2, 2010	21.06	21.88	20.75	21.61
4561	NASDAQ	REGN	Thu, Jul 1, 2010	22.31	22.37	20.45	20.79
4560	NASDAQ	REGN	Wed, Jun 30, 2010	23.05	23.47	22.32	22.32
4559	NASDAQ	REGN	Tue, Jun 29, 2010	23.67	23.95	22.86	22.98
4558	NASDAQ	REGN	Mon, Jun 28, 2010	24.65	24.78	23.80	24.27
4557	NASDAQ	REGN	Fri, Jun 25, 2010	24.52	25.51	24.08	24.53
4556	NASDAQ	REGN	Thu, Jun 24, 2010	24.77	25.15	24.37	24.47
4555	NASDAQ	REGN	Wed, Jun 23, 2010	25.15	25.62	24.88	25.40
4554	NASDAQ	REGN	Tue, Jun 22, 2010	25.84	26.29	25.04	25.11
4553	NASDAQ	REGN	Mon, Jun 21, 2010	26.56	26.87	25.47	25.67
4552	NASDAQ	REGN	Fri, Jun 18, 2010	26.50	26.67	25.81	26.11
4551	NASDAQ	REGN	Thu, Jun 17, 2010	27.08	27.17	26.20	26.55
4550	NASDAQ	REGN	Wed, Jun 16, 2010	27.25	27.72	27.04	27.08
4549	NASDAQ	REGN	Tue, Jun 15, 2010	26.76	27.56	26.57	27.44
4548	NASDAQ	REGN	Mon, Jun 14, 2010	26.61	27.13	26.43	26.61
4547	NASDAQ	REGN	Fri, Jun 11, 2010	25.98	27.04	25.34	26.42
4546	NASDAQ	REGN	Thu, Jun 10, 2010	25.43	26.23	25.15	26.14
4545	NASDAQ	REGN	Wed, Jun 9, 2010	24.98	26.14	24.32	25.04
4544	NASDAQ	REGN	Tue, Jun 8, 2010	27.08	27.24	25.86	26.50
4543	NASDAQ	REGN	Mon, Jun 7, 2010	28.30	28.44	26.97	27.03
4542	NASDAQ	REGN	Fri, Jun 4, 2010	29.32	29.56	28.01	28.19
4541	NASDAQ	REGN	Thu, Jun 3, 2010	30.19	30.58	29.45	30.18
4540	NASDAQ	REGN	Wed, Jun 2, 2010	28.06	30.28	27.69	30.28
4539	NASDAQ	REGN	Tue, Jun 1, 2010	28.30	28.81	27.61	27.66
4538	NASDAQ	REGN	Fri, May 28, 2010	27.81	28.84	27.61	28.57
4537	NASDAQ	REGN	Thu, May 27, 2010	27.91	28.33	27.50	27.90
4536	NASDAQ	REGN	Wed, May 26, 2010	26.89	27.76	26.89	27.39
4535	NASDAQ	REGN	Tue, May 25, 2010	26.50	26.86	25.80	26.76
4534	NASDAQ	REGN	Mon, May 24, 2010	27.04	27.93	26.78	27.39
4533	NASDAQ	REGN	Fri, May 21, 2010	26.82	28.01	26.42	27.14
4532	NASDAQ	REGN	Thu, May 20, 2010	27.36	27.67	26.52	27.20
4531	NASDAQ	REGN	Wed, May 19, 2010	27.87	28.55	27.15	28.01
4530	NASDAQ	REGN	Tue, May 18, 2010	28.84	28.95	27.85	28.02
4529	NASDAQ	REGN	Mon, May 17, 2010	27.58	28.61	26.90	28.51
4528	NASDAQ	REGN	Fri, May 14, 2010	28.15	28.32	26.94	27.37
4527	NASDAQ	REGN	Thu, May 13, 2010	27.55	28.87	27.40	28.41
4526	NASDAQ	REGN	Wed, May 12, 2010	25.73	27.79	25.59	27.74
4525	NASDAQ	REGN	Tue, May 11, 2010	24.50	25.90	24.19	25.52
4524	NASDAQ	REGN	Mon, May 10, 2010	24.74	25.79	24.19	24.65
4523	NASDAQ	REGN	Fri, May 7, 2010	25.25	26.49	23.29	23.58
4522	NASDAQ	REGN	Thu, May 6, 2010	26.71	27.15	22.90	25.42
4521	NASDAQ	REGN	Wed, May 5, 2010	27.63	27.94	26.30	26.86
4520	NASDAQ	REGN	Tue, May 4, 2010	26.90	27.98	26.82	27.84
4519	NASDAQ	REGN	Mon, May 3, 2010	25.71	27.50	25.44	27.48
4518	NASDAQ	REGN	Fri, Apr 30, 2010	26.87	27.50	25.34	25.53
4517	NASDAQ	REGN	Thu, Apr 29, 2010	24.78	27.15	24.02	27.00
4516	NASDAQ	REGN	Wed, Apr 28, 2010	24.50	24.84	24.11	24.62
4515	NASDAQ	REGN	Tue, Apr 27, 2010	24.83	25.49	24.35	24.43
4514	NASDAQ	REGN	Mon, Apr 26, 2010	24.70	25.34	24.60	24.84
4513	NASDAQ	REGN	Fri, Apr 23, 2010	24.50	25.04	24.30	24.77
4512	NASDAQ	REGN	Thu, Apr 22, 2010	24.27	24.92	23.72	24.56
4511	NASDAQ	REGN	Wed, Apr 21, 2010	25.10	25.10	24.40	24.43
4510	NASDAQ	REGN	Tue, Apr 20, 2010	25.70	25.80	24.94	25.15
4509	NASDAQ	REGN	Mon, Apr 19, 2010	26.23	26.72	25.45	25.53
4508	NASDAQ	REGN	Fri, Apr 16, 2010	26.07	26.68	25.72	26.40
4507	NASDAQ	REGN	Thu, Apr 15, 2010	26.43	26.78	26.10	26.21
4506	NASDAQ	REGN	Wed, Apr 14, 2010	25.58	26.39	25.24	26.39
4505	NASDAQ	REGN	Tue, Apr 13, 2010	25.59	26.03	25.16	25.39
4504	NASDAQ	REGN	Mon, Apr 12, 2010	25.88	25.95	25.40	25.56
4503	NASDAQ	REGN	Fri, Apr 9, 2010	26.00	26.00	25.41	25.78
4502	NASDAQ	REGN	Thu, Apr 8, 2010	26.15	26.31	25.55	26.03
4501	NASDAQ	REGN	Wed, Apr 7, 2010	26.66	26.96	25.92	26.31
4500	NASDAQ	REGN	Tue, Apr 6, 2010	26.69	26.85	26.36	26.64
4499	NASDAQ	REGN	Mon, Apr 5, 2010	26.60	26.90	26.33	26.90
4498	NASDAQ	REGN	Thu, Apr 1, 2010	26.59	27.20	26.20	26.58
4497	NASDAQ	REGN	Wed, Mar 31, 2010	26.77	27.19	26.39	26.49
4496	NASDAQ	REGN	Tue, Mar 30, 2010	26.75	27.23	26.64	26.94
4495	NASDAQ	REGN	Mon, Mar 29, 2010	26.32	26.85	26.26	26.80
4494	NASDAQ	REGN	Fri, Mar 26, 2010	26.72	27.05	25.93	26.23
4493	NASDAQ	REGN	Thu, Mar 25, 2010	25.68	27.68	25.68	26.56
4492	NASDAQ	REGN	Wed, Mar 24, 2010	25.66	25.90	25.40	25.40
4491	NASDAQ	REGN	Tue, Mar 23, 2010	24.44	25.81	24.44	25.72
4490	NASDAQ	REGN	Mon, Mar 22, 2010	23.76	24.57	23.42	24.36
4489	NASDAQ	REGN	Fri, Mar 19, 2010	24.63	24.86	23.77	23.77
4488	NASDAQ	REGN	Thu, Mar 18, 2010	24.55	24.94	24.22	24.69
4487	NASDAQ	REGN	Wed, Mar 17, 2010	24.84	25.06	24.55	24.58
4486	NASDAQ	REGN	Tue, Mar 16, 2010	24.93	25.14	24.62	24.76
4485	NASDAQ	REGN	Mon, Mar 15, 2010	24.58	24.94	24.45	24.78
4484	NASDAQ	REGN	Fri, Mar 12, 2010	25.66	25.73	24.55	24.69
4483	NASDAQ	REGN	Thu, Mar 11, 2010	25.70	25.87	25.33	25.50
4482	NASDAQ	REGN	Wed, Mar 10, 2010	25.58	26.58	25.32	25.78
4481	NASDAQ	REGN	Tue, Mar 9, 2010	25.27	25.76	24.87	25.65
4480	NASDAQ	REGN	Mon, Mar 8, 2010	25.38	25.93	25.37	25.47
4479	NASDAQ	REGN	Fri, Mar 5, 2010	24.89	25.59	24.89	25.51
4478	NASDAQ	REGN	Thu, Mar 4, 2010	24.95	24.99	24.32	24.81
4477	NASDAQ	REGN	Wed, Mar 3, 2010	25.32	25.41	24.75	24.98
4476	NASDAQ	REGN	Tue, Mar 2, 2010	25.39	25.63	24.87	25.21
4475	NASDAQ	REGN	Mon, Mar 1, 2010	24.53	25.64	24.00	25.37
4474	NASDAQ	REGN	Fri, Feb 26, 2010	24.34	24.70	24.03	24.46
4473	NASDAQ	REGN	Thu, Feb 25, 2010	24.48	24.53	24.01	24.34
4472	NASDAQ	REGN	Wed, Feb 24, 2010	24.62	25.02	24.48	24.85
4471	NASDAQ	REGN	Tue, Feb 23, 2010	25.64	25.88	24.31	24.65
4470	NASDAQ	REGN	Mon, Feb 22, 2010	26.32	26.45	25.41	25.53
4469	NASDAQ	REGN	Fri, Feb 19, 2010	26.66	27.04	26.08	26.29
4468	NASDAQ	REGN	Thu, Feb 18, 2010	30.28	30.48	25.66	26.66
4467	NASDAQ	REGN	Wed, Feb 17, 2010	28.99	30.51	28.66	30.46
4466	NASDAQ	REGN	Tue, Feb 16, 2010	29.28	29.34	28.60	28.74
4465	NASDAQ	REGN	Fri, Feb 12, 2010	27.42	29.28	27.42	29.28
4464	NASDAQ	REGN	Thu, Feb 11, 2010	26.37	27.76	25.94	27.76
4463	NASDAQ	REGN	Wed, Feb 10, 2010	26.25	26.84	25.76	26.57
4462	NASDAQ	REGN	Tue, Feb 9, 2010	26.15	26.73	25.80	26.26
4461	NASDAQ	REGN	Mon, Feb 8, 2010	25.84	26.39	25.65	25.77
4460	NASDAQ	REGN	Fri, Feb 5, 2010	25.75	26.30	25.06	25.73
4459	NASDAQ	REGN	Thu, Feb 4, 2010	28.38	28.60	25.59	25.63
4458	NASDAQ	REGN	Wed, Feb 3, 2010	27.76	28.66	27.38	28.65
4457	NASDAQ	REGN	Tue, Feb 2, 2010	26.50	28.09	26.22	28.00
4456	NASDAQ	REGN	Mon, Feb 1, 2010	26.70	26.96	25.90	26.51
4455	NASDAQ	REGN	Fri, Jan 29, 2010	26.55	27.14	26.52	26.66
4454	NASDAQ	REGN	Thu, Jan 28, 2010	27.05	27.09	26.09	26.39
4453	NASDAQ	REGN	Wed, Jan 27, 2010	26.10	27.04	26.10	27.03
4452	NASDAQ	REGN	Tue, Jan 26, 2010	26.10	26.77	25.78	26.28
4451	NASDAQ	REGN	Mon, Jan 25, 2010	26.24	26.44	25.64	26.15
4450	NASDAQ	REGN	Fri, Jan 22, 2010	26.17	26.61	25.78	25.97
4449	NASDAQ	REGN	Thu, Jan 21, 2010	25.53	26.22	25.37	26.14
4448	NASDAQ	REGN	Wed, Jan 20, 2010	25.81	25.95	24.59	25.57
4447	NASDAQ	REGN	Tue, Jan 19, 2010	24.52	25.98	23.55	25.98
4446	NASDAQ	REGN	Fri, Jan 15, 2010	24.74	24.86	23.70	23.88
4445	NASDAQ	REGN	Thu, Jan 14, 2010	24.65	24.90	24.55	24.62
4444	NASDAQ	REGN	Wed, Jan 13, 2010	24.52	24.75	24.26	24.65
4443	NASDAQ	REGN	Tue, Jan 12, 2010	24.61	24.99	24.41	24.51
4442	NASDAQ	REGN	Mon, Jan 11, 2010	24.41	24.95	24.29	24.84
4441	NASDAQ	REGN	Fri, Jan 8, 2010	24.43	24.80	24.15	24.37
4440	NASDAQ	REGN	Thu, Jan 7, 2010	24.90	25.00	24.25	24.57
4439	NASDAQ	REGN	Wed, Jan 6, 2010	25.03	25.20	24.53	24.72
4438	NASDAQ	REGN	Tue, Jan 5, 2010	24.53	25.21	24.51	25.10
4437	NASDAQ	REGN	Mon, Jan 4, 2010	24.24	24.85	23.97	24.63
4436	NASDAQ	REGN	Thu, Dec 31, 2009	24.71	24.97	24.17	24.18
4435	NASDAQ	REGN	Wed, Dec 30, 2009	24.29	24.75	24.14	24.74
4434	NASDAQ	REGN	Tue, Dec 29, 2009	24.52	24.52	24.06	24.43
4433	NASDAQ	REGN	Mon, Dec 28, 2009	23.20	24.59	23.07	24.40
4432	NASDAQ	REGN	Thu, Dec 24, 2009	22.97	23.21	22.68	23.20
4431	NASDAQ	REGN	Wed, Dec 23, 2009	22.60	22.99	22.29	22.97
4430	NASDAQ	REGN	Tue, Dec 22, 2009	21.95	22.60	21.80	22.52
4429	NASDAQ	REGN	Mon, Dec 21, 2009	21.45	22.05	21.41	21.95
4428	NASDAQ	REGN	Fri, Dec 18, 2009	20.94	21.55	20.94	21.41
4427	NASDAQ	REGN	Thu, Dec 17, 2009	20.59	20.75	20.41	20.65
4426	NASDAQ	REGN	Wed, Dec 16, 2009	20.31	20.92	20.10	20.78
4425	NASDAQ	REGN	Tue, Dec 15, 2009	19.55	20.30	19.48	20.22
4424	NASDAQ	REGN	Mon, Dec 14, 2009	19.02	19.57	18.78	19.55
4423	NASDAQ	REGN	Fri, Dec 11, 2009	18.79	19.05	18.53	18.96
4422	NASDAQ	REGN	Thu, Dec 10, 2009	19.03	19.30	18.59	18.75
4421	NASDAQ	REGN	Wed, Dec 9, 2009	18.91	19.05	18.60	18.99
4420	NASDAQ	REGN	Tue, Dec 8, 2009	19.09	19.22	18.87	18.93
4419	NASDAQ	REGN	Mon, Dec 7, 2009	19.29	19.44	19.03	19.23
4418	NASDAQ	REGN	Fri, Dec 4, 2009	19.38	19.74	19.03	19.32
4417	NASDAQ	REGN	Thu, Dec 3, 2009	19.41	19.61	18.97	19.00
4416	NASDAQ	REGN	Wed, Dec 2, 2009	18.90	19.50	18.78	19.29
4415	NASDAQ	REGN	Tue, Dec 1, 2009	18.44	18.95	18.28	18.94
4414	NASDAQ	REGN	Mon, Nov 30, 2009	18.15	18.46	18.12	18.35
4413	NASDAQ	REGN	Fri, Nov 27, 2009	18.04	18.47	18.04	18.09
4412	NASDAQ	REGN	Wed, Nov 25, 2009	18.69	18.88	18.30	18.34
4411	NASDAQ	REGN	Tue, Nov 24, 2009	18.50	18.87	18.34	18.66
4410	NASDAQ	REGN	Mon, Nov 23, 2009	18.57	19.09	18.46	18.58
4409	NASDAQ	REGN	Fri, Nov 20, 2009	18.49	18.79	18.25	18.46
4408	NASDAQ	REGN	Thu, Nov 19, 2009	19.18	19.21	18.54	18.67
4407	NASDAQ	REGN	Wed, Nov 18, 2009	19.84	19.86	18.94	19.38
4406	NASDAQ	REGN	Tue, Nov 17, 2009	19.70	19.96	19.54	19.93
4405	NASDAQ	REGN	Mon, Nov 16, 2009	18.75	19.84	18.57	19.72
4404	NASDAQ	REGN	Fri, Nov 13, 2009	18.96	19.09	18.29	18.57
4403	NASDAQ	REGN	Thu, Nov 12, 2009	18.95	19.35	18.63	18.99
4402	NASDAQ	REGN	Wed, Nov 11, 2009	17.54	19.10	17.32	18.95
4401	NASDAQ	REGN	Tue, Nov 10, 2009	15.55	15.85	15.51	15.80
4400	NASDAQ	REGN	Mon, Nov 9, 2009	15.85	15.87	15.51	15.68
4399	NASDAQ	REGN	Fri, Nov 6, 2009	15.36	15.73	15.36	15.71
4398	NASDAQ	REGN	Thu, Nov 5, 2009	15.13	15.58	15.11	15.48
4397	NASDAQ	REGN	Wed, Nov 4, 2009	15.96	16.06	15.02	15.05
4396	NASDAQ	REGN	Tue, Nov 3, 2009	15.38	16.07	15.38	15.96
4395	NASDAQ	REGN	Mon, Nov 2, 2009	15.76	16.16	15.18	15.39
4394	NASDAQ	REGN	Fri, Oct 30, 2009	16.15	16.19	15.43	15.70
4393	NASDAQ	REGN	Thu, Oct 29, 2009	16.21	16.57	16.09	16.24
4392	NASDAQ	REGN	Wed, Oct 28, 2009	17.23	17.23	16.51	16.54
4391	NASDAQ	REGN	Tue, Oct 27, 2009	17.49	17.71	17.19	17.20
4390	NASDAQ	REGN	Mon, Oct 26, 2009	17.66	17.98	17.25	17.49
4389	NASDAQ	REGN	Fri, Oct 23, 2009	18.16	18.24	17.47	17.59
4388	NASDAQ	REGN	Thu, Oct 22, 2009	18.04	18.39	17.81	18.14
4387	NASDAQ	REGN	Wed, Oct 21, 2009	18.16	18.61	17.96	18.02
4386	NASDAQ	REGN	Tue, Oct 20, 2009	18.68	18.88	18.12	18.18
4385	NASDAQ	REGN	Mon, Oct 19, 2009	18.94	19.14	18.54	18.71
4384	NASDAQ	REGN	Fri, Oct 16, 2009	19.03	19.10	18.60	18.82
4383	NASDAQ	REGN	Thu, Oct 15, 2009	18.98	19.30	18.83	19.11
4382	NASDAQ	REGN	Wed, Oct 14, 2009	19.09	19.22	18.90	19.08
4381	NASDAQ	REGN	Tue, Oct 13, 2009	18.80	19.35	18.80	18.89
4380	NASDAQ	REGN	Mon, Oct 12, 2009	18.41	18.90	18.41	18.88
4379	NASDAQ	REGN	Fri, Oct 9, 2009	18.29	18.52	18.15	18.41
4378	NASDAQ	REGN	Thu, Oct 8, 2009	18.90	19.06	18.34	18.38
4377	NASDAQ	REGN	Wed, Oct 7, 2009	18.96	19.22	18.74	18.78
4376	NASDAQ	REGN	Tue, Oct 6, 2009	18.57	19.22	18.39	18.98
4375	NASDAQ	REGN	Mon, Oct 5, 2009	18.65	18.80	18.35	18.40
4374	NASDAQ	REGN	Fri, Oct 2, 2009	18.74	18.78	18.44	18.62
4373	NASDAQ	REGN	Thu, Oct 1, 2009	19.29	19.32	18.75	18.75
4372	NASDAQ	REGN	Wed, Sep 30, 2009	19.65	19.94	19.17	19.30
4371	NASDAQ	REGN	Tue, Sep 29, 2009	20.42	20.49	19.58	19.64
4370	NASDAQ	REGN	Mon, Sep 28, 2009	20.46	20.54	20.07	20.34
4369	NASDAQ	REGN	Fri, Sep 25, 2009	20.65	21.00	20.27	20.30
4368	NASDAQ	REGN	Thu, Sep 24, 2009	21.08	21.13	20.59	20.70
4367	NASDAQ	REGN	Wed, Sep 23, 2009	21.13	21.38	20.95	20.95
4366	NASDAQ	REGN	Tue, Sep 22, 2009	21.63	21.63	21.10	21.16
4365	NASDAQ	REGN	Mon, Sep 21, 2009	21.16	21.98	21.05	21.61
4364	NASDAQ	REGN	Fri, Sep 18, 2009	21.56	21.56	21.19	21.28
4363	NASDAQ	REGN	Thu, Sep 17, 2009	21.49	21.84	21.39	21.50
4362	NASDAQ	REGN	Wed, Sep 16, 2009	21.27	21.63	21.12	21.42
4361	NASDAQ	REGN	Tue, Sep 15, 2009	21.29	21.39	20.86	21.27
4360	NASDAQ	REGN	Mon, Sep 14, 2009	20.16	21.50	20.12	21.39
4359	NASDAQ	REGN	Fri, Sep 11, 2009	22.00	22.21	21.87	21.88
4358	NASDAQ	REGN	Thu, Sep 10, 2009	21.92	22.28	21.85	21.99
4357	NASDAQ	REGN	Wed, Sep 9, 2009	22.00	22.25	21.91	22.01
4356	NASDAQ	REGN	Tue, Sep 8, 2009	22.35	22.45	21.90	22.01
4355	NASDAQ	REGN	Fri, Sep 4, 2009	22.21	22.39	21.96	22.25
4354	NASDAQ	REGN	Thu, Sep 3, 2009	22.58	22.59	21.98	22.29
4353	NASDAQ	REGN	Wed, Sep 2, 2009	22.93	23.12	22.34	22.56
4352	NASDAQ	REGN	Tue, Sep 1, 2009	22.54	23.49	22.49	23.11
4351	NASDAQ	REGN	Mon, Aug 31, 2009	22.01	22.75	21.83	22.73
4350	NASDAQ	REGN	Fri, Aug 28, 2009	22.89	22.90	22.21	22.33
4349	NASDAQ	REGN	Thu, Aug 27, 2009	23.04	23.04	22.28	22.77
4348	NASDAQ	REGN	Wed, Aug 26, 2009	22.52	23.01	22.31	22.95
4347	NASDAQ	REGN	Tue, Aug 25, 2009	22.04	22.65	21.76	22.58
4346	NASDAQ	REGN	Mon, Aug 24, 2009	22.26	22.28	21.85	22.00
4345	NASDAQ	REGN	Fri, Aug 21, 2009	22.46	22.51	21.90	22.22
4344	NASDAQ	REGN	Thu, Aug 20, 2009	22.06	22.18	21.94	22.17
4343	NASDAQ	REGN	Wed, Aug 19, 2009	21.63	22.08	21.63	22.04
4342	NASDAQ	REGN	Tue, Aug 18, 2009	21.65	22.00	21.47	21.83
4341	NASDAQ	REGN	Mon, Aug 17, 2009	21.72	21.84	21.29	21.47
4340	NASDAQ	REGN	Fri, Aug 14, 2009	22.56	22.67	21.85	22.11
4339	NASDAQ	REGN	Thu, Aug 13, 2009	22.91	22.97	22.27	22.52
4338	NASDAQ	REGN	Wed, Aug 12, 2009	22.45	23.00	22.20	22.72
4337	NASDAQ	REGN	Tue, Aug 11, 2009	22.31	22.69	22.04	22.50
4336	NASDAQ	REGN	Mon, Aug 10, 2009	21.67	22.42	21.62	22.36
4335	NASDAQ	REGN	Fri, Aug 7, 2009	21.85	22.23	21.32	21.86
4334	NASDAQ	REGN	Thu, Aug 6, 2009	21.91	21.91	21.11	21.45
4333	NASDAQ	REGN	Wed, Aug 5, 2009	21.89	21.99	21.57	21.75
4332	NASDAQ	REGN	Tue, Aug 4, 2009	21.31	21.85	20.83	21.81
4331	NASDAQ	REGN	Mon, Aug 3, 2009	22.00	22.00	21.07	21.35
4330	NASDAQ	REGN	Fri, Jul 31, 2009	21.53	21.89	21.35	21.48
4329	NASDAQ	REGN	Thu, Jul 30, 2009	21.29	22.00	21.29	21.88
4328	NASDAQ	REGN	Wed, Jul 29, 2009	21.48	21.66	21.13	21.40
4327	NASDAQ	REGN	Tue, Jul 28, 2009	20.96	21.83	20.62	21.71
4326	NASDAQ	REGN	Mon, Jul 27, 2009	20.70	21.16	20.56	20.96
4325	NASDAQ	REGN	Fri, Jul 24, 2009	19.53	20.76	19.51	20.75
4324	NASDAQ	REGN	Thu, Jul 23, 2009	18.84	19.85	18.55	19.62
4323	NASDAQ	REGN	Wed, Jul 22, 2009	17.99	18.19	17.81	17.97
4322	NASDAQ	REGN	Tue, Jul 21, 2009	17.83	18.05	17.51	18.03
4321	NASDAQ	REGN	Mon, Jul 20, 2009	17.76	17.95	17.51	17.68
4320	NASDAQ	REGN	Fri, Jul 17, 2009	17.59	17.81	17.50	17.62
4319	NASDAQ	REGN	Thu, Jul 16, 2009	17.19	17.65	17.09	17.54
4318	NASDAQ	REGN	Wed, Jul 15, 2009	16.94	17.49	16.58	17.25
4317	NASDAQ	REGN	Tue, Jul 14, 2009	16.60	16.90	16.55	16.66
4316	NASDAQ	REGN	Mon, Jul 13, 2009	16.31	16.65	16.05	16.65
4315	NASDAQ	REGN	Fri, Jul 10, 2009	16.25	16.50	16.09	16.29
4314	NASDAQ	REGN	Thu, Jul 9, 2009	16.67	16.98	16.20	16.33
4313	NASDAQ	REGN	Wed, Jul 8, 2009	17.00	17.20	16.48	16.61
4312	NASDAQ	REGN	Tue, Jul 7, 2009	17.08	17.27	16.87	16.88
4311	NASDAQ	REGN	Mon, Jul 6, 2009	16.90	17.09	16.53	17.02
4310	NASDAQ	REGN	Thu, Jul 2, 2009	17.90	17.90	16.85	17.05
4309	NASDAQ	REGN	Wed, Jul 1, 2009	18.11	18.32	17.75	18.14
4308	NASDAQ	REGN	Tue, Jun 30, 2009	17.80	18.09	17.59	17.92
4307	NASDAQ	REGN	Mon, Jun 29, 2009	18.06	18.14	17.46	17.84
4306	NASDAQ	REGN	Fri, Jun 26, 2009	17.57	18.24	17.16	18.14
4305	NASDAQ	REGN	Thu, Jun 25, 2009	17.02	17.61	16.98	17.61
4304	NASDAQ	REGN	Wed, Jun 24, 2009	17.16	17.28	16.85	17.09
4303	NASDAQ	REGN	Tue, Jun 23, 2009	17.37	17.64	16.88	16.97
4302	NASDAQ	REGN	Mon, Jun 22, 2009	18.01	18.12	17.14	17.21
4301	NASDAQ	REGN	Fri, Jun 19, 2009	17.48	18.42	17.48	18.21
4300	NASDAQ	REGN	Thu, Jun 18, 2009	16.51	17.35	16.46	17.32
4299	NASDAQ	REGN	Wed, Jun 17, 2009	15.69	16.66	15.69	16.58
4298	NASDAQ	REGN	Tue, Jun 16, 2009	15.39	15.75	15.28	15.64
4297	NASDAQ	REGN	Mon, Jun 15, 2009	16.02	16.30	15.24	15.32
4296	NASDAQ	REGN	Fri, Jun 12, 2009	15.93	16.42	15.68	16.36
4295	NASDAQ	REGN	Thu, Jun 11, 2009	15.63	16.42	15.63	16.07
4294	NASDAQ	REGN	Wed, Jun 10, 2009	16.10	16.17	15.76	16.15
4293	NASDAQ	REGN	Tue, Jun 9, 2009	15.95	16.12	15.72	16.02
4292	NASDAQ	REGN	Mon, Jun 8, 2009	16.16	16.28	15.75	15.92
4291	NASDAQ	REGN	Fri, Jun 5, 2009	16.36	16.58	16.14	16.36
4290	NASDAQ	REGN	Thu, Jun 4, 2009	16.32	16.42	15.96	16.36
4289	NASDAQ	REGN	Wed, Jun 3, 2009	15.69	16.31	15.64	16.27
4288	NASDAQ	REGN	Tue, Jun 2, 2009	15.57	16.24	15.18	15.86
4287	NASDAQ	REGN	Mon, Jun 1, 2009	15.20	15.78	14.91	15.59
4286	NASDAQ	REGN	Fri, May 29, 2009	14.75	15.33	14.48	15.27
4285	NASDAQ	REGN	Thu, May 28, 2009	14.70	14.94	14.45	14.74
4284	NASDAQ	REGN	Wed, May 27, 2009	14.49	15.17	14.49	14.58
4283	NASDAQ	REGN	Tue, May 26, 2009	13.90	14.86	13.90	14.63
4282	NASDAQ	REGN	Fri, May 22, 2009	14.18	14.31	13.83	13.99
4281	NASDAQ	REGN	Thu, May 21, 2009	14.60	14.60	13.85	14.14
4280	NASDAQ	REGN	Wed, May 20, 2009	14.95	15.32	14.57	14.79
4279	NASDAQ	REGN	Tue, May 19, 2009	14.95	14.98	14.60	14.80
4278	NASDAQ	REGN	Mon, May 18, 2009	14.75	15.08	14.36	14.88
4277	NASDAQ	REGN	Fri, May 15, 2009	15.04	15.04	14.47	14.61
4276	NASDAQ	REGN	Thu, May 14, 2009	15.11	15.40	14.92	15.10
4275	NASDAQ	REGN	Wed, May 13, 2009	15.67	16.16	14.75	15.00
4274	NASDAQ	REGN	Tue, May 12, 2009	16.40	16.62	15.74	15.91
4273	NASDAQ	REGN	Mon, May 11, 2009	16.00	16.72	15.55	16.25
4272	NASDAQ	REGN	Fri, May 8, 2009	15.25	16.13	15.20	15.84
4271	NASDAQ	REGN	Thu, May 7, 2009	15.15	15.32	14.88	15.14
4270	NASDAQ	REGN	Wed, May 6, 2009	15.21	15.32	14.65	14.88
4269	NASDAQ	REGN	Tue, May 5, 2009	15.03	15.20	14.49	15.14
4268	NASDAQ	REGN	Mon, May 4, 2009	14.41	15.02	14.01	14.95
4267	NASDAQ	REGN	Fri, May 1, 2009	14.20	14.34	13.48	13.85
4266	NASDAQ	REGN	Thu, Apr 30, 2009	13.67	13.67	13.14	13.26
4265	NASDAQ	REGN	Wed, Apr 29, 2009	12.92	13.74	12.72	13.48
4264	NASDAQ	REGN	Tue, Apr 28, 2009	12.59	13.10	12.59	12.84
4263	NASDAQ	REGN	Mon, Apr 27, 2009	12.71	13.00	12.50	12.66
4262	NASDAQ	REGN	Fri, Apr 24, 2009	12.52	13.24	12.28	12.94
4261	NASDAQ	REGN	Thu, Apr 23, 2009	12.48	12.53	12.11	12.41
4260	NASDAQ	REGN	Wed, Apr 22, 2009	12.67	12.79	12.42	12.48
4259	NASDAQ	REGN	Tue, Apr 21, 2009	12.75	13.10	12.60	12.92
4258	NASDAQ	REGN	Mon, Apr 20, 2009	12.91	13.11	12.55	12.79
4257	NASDAQ	REGN	Fri, Apr 17, 2009	13.45	13.73	13.08	13.15
4256	NASDAQ	REGN	Thu, Apr 16, 2009	13.24	13.68	13.05	13.40
4255	NASDAQ	REGN	Wed, Apr 15, 2009	13.15	13.35	12.80	13.30
4254	NASDAQ	REGN	Tue, Apr 14, 2009	13.26	13.80	13.13	13.26
4253	NASDAQ	REGN	Mon, Apr 13, 2009	13.71	13.84	13.25	13.44
4252	NASDAQ	REGN	Thu, Apr 9, 2009	13.64	13.95	13.37	13.94
4251	NASDAQ	REGN	Wed, Apr 8, 2009	13.21	13.46	13.02	13.34
4250	NASDAQ	REGN	Tue, Apr 7, 2009	13.42	13.50	13.10	13.15
4249	NASDAQ	REGN	Mon, Apr 6, 2009	12.90	13.67	12.80	13.59
4248	NASDAQ	REGN	Fri, Apr 3, 2009	13.42	13.48	12.83	13.02
4247	NASDAQ	REGN	Thu, Apr 2, 2009	13.45	13.73	13.26	13.46
4246	NASDAQ	REGN	Wed, Apr 1, 2009	13.62	13.73	12.88	13.16
4245	NASDAQ	REGN	Tue, Mar 31, 2009	14.41	14.46	13.73	13.86
4244	NASDAQ	REGN	Mon, Mar 30, 2009	14.80	14.87	13.90	14.18
4243	NASDAQ	REGN	Fri, Mar 27, 2009	14.77	14.98	14.29	14.38
4242	NASDAQ	REGN	Thu, Mar 26, 2009	14.44	15.13	14.21	15.13
4241	NASDAQ	REGN	Wed, Mar 25, 2009	13.93	14.59	13.44	14.21
4240	NASDAQ	REGN	Tue, Mar 24, 2009	13.81	14.25	13.55	13.77
4239	NASDAQ	REGN	Mon, Mar 23, 2009	13.80	14.05	13.40	14.03
4238	NASDAQ	REGN	Fri, Mar 20, 2009	13.84	14.04	13.35	13.45
4237	NASDAQ	REGN	Thu, Mar 19, 2009	14.61	14.61	13.59	13.68
4236	NASDAQ	REGN	Wed, Mar 18, 2009	14.18	14.87	13.78	14.45
4235	NASDAQ	REGN	Tue, Mar 17, 2009	13.43	14.21	13.36	14.21
4234	NASDAQ	REGN	Mon, Mar 16, 2009	13.41	14.27	13.31	13.44
4233	NASDAQ	REGN	Fri, Mar 13, 2009	13.36	14.10	13.20	14.03
4232	NASDAQ	REGN	Thu, Mar 12, 2009	12.02	13.38	11.81	13.33
4231	NASDAQ	REGN	Wed, Mar 11, 2009	12.65	13.08	11.81	12.05
4230	NASDAQ	REGN	Tue, Mar 10, 2009	12.69	12.95	12.31	12.60
4229	NASDAQ	REGN	Mon, Mar 9, 2009	12.60	13.22	12.33	12.40
4228	NASDAQ	REGN	Fri, Mar 6, 2009	12.90	13.14	12.21	12.67
4227	NASDAQ	REGN	Thu, Mar 5, 2009	13.64	13.84	12.74	12.78
4226	NASDAQ	REGN	Wed, Mar 4, 2009	14.03	14.16	13.33	13.96
4225	NASDAQ	REGN	Tue, Mar 3, 2009	13.83	14.42	13.44	13.81
4224	NASDAQ	REGN	Mon, Mar 2, 2009	14.04	14.31	13.13	13.54
4223	NASDAQ	REGN	Fri, Feb 27, 2009	15.10	15.71	14.18	14.25
4222	NASDAQ	REGN	Thu, Feb 26, 2009	17.39	17.71	15.04	15.40
4221	NASDAQ	REGN	Wed, Feb 25, 2009	17.23	17.81	17.07	17.25
4220	NASDAQ	REGN	Tue, Feb 24, 2009	17.46	17.62	17.02	17.39
4219	NASDAQ	REGN	Mon, Feb 23, 2009	18.26	18.36	17.11	17.15
4218	NASDAQ	REGN	Fri, Feb 20, 2009	18.03	18.55	17.55	18.15
4217	NASDAQ	REGN	Thu, Feb 19, 2009	18.79	19.21	18.01	18.30
4216	NASDAQ	REGN	Wed, Feb 18, 2009	19.13	19.40	18.44	18.50
4215	NASDAQ	REGN	Tue, Feb 17, 2009	18.47	19.21	18.02	19.02
4214	NASDAQ	REGN	Fri, Feb 13, 2009	18.36	19.25	17.82	18.97
4213	NASDAQ	REGN	Thu, Feb 12, 2009	17.84	18.69	17.82	18.40
4212	NASDAQ	REGN	Wed, Feb 11, 2009	18.34	18.80	17.41	18.09
4211	NASDAQ	REGN	Tue, Feb 10, 2009	19.16	19.60	18.15	18.25
4210	NASDAQ	REGN	Mon, Feb 9, 2009	19.78	19.95	18.88	19.23
4209	NASDAQ	REGN	Fri, Feb 6, 2009	19.04	20.08	19.04	19.92
4208	NASDAQ	REGN	Thu, Feb 5, 2009	18.55	19.57	18.34	19.12
4207	NASDAQ	REGN	Wed, Feb 4, 2009	18.89	19.95	18.58	18.79
4206	NASDAQ	REGN	Tue, Feb 3, 2009	18.25	19.08	18.17	18.94
4205	NASDAQ	REGN	Mon, Feb 2, 2009	17.18	18.40	17.18	18.15
4204	NASDAQ	REGN	Fri, Jan 30, 2009	17.28	18.00	16.94	17.48
4203	NASDAQ	REGN	Thu, Jan 29, 2009	17.30	17.58	16.92	17.15
4202	NASDAQ	REGN	Wed, Jan 28, 2009	17.32	18.08	17.32	17.57
4201	NASDAQ	REGN	Tue, Jan 27, 2009	16.23	17.41	16.23	17.05
4200	NASDAQ	REGN	Mon, Jan 26, 2009	15.55	16.52	15.40	16.12
4199	NASDAQ	REGN	Fri, Jan 23, 2009	15.03	16.02	14.92	15.57
4198	NASDAQ	REGN	Thu, Jan 22, 2009	16.23	16.25	15.10	15.31
4197	NASDAQ	REGN	Wed, Jan 21, 2009	15.56	16.52	15.15	16.40
4196	NASDAQ	REGN	Tue, Jan 20, 2009	17.15	17.46	15.34	15.38
4195	NASDAQ	REGN	Fri, Jan 16, 2009	17.15	17.36	16.52	17.36
4194	NASDAQ	REGN	Thu, Jan 15, 2009	16.86	17.05	15.78	17.01
4193	NASDAQ	REGN	Wed, Jan 14, 2009	18.20	18.26	16.71	16.87
4192	NASDAQ	REGN	Tue, Jan 13, 2009	17.41	18.31	17.35	17.91
4191	NASDAQ	REGN	Mon, Jan 12, 2009	17.22	18.20	17.05	17.47
4190	NASDAQ	REGN	Fri, Jan 9, 2009	18.34	18.39	17.21	17.48
4189	NASDAQ	REGN	Thu, Jan 8, 2009	17.86	18.76	17.70	18.28
4188	NASDAQ	REGN	Wed, Jan 7, 2009	18.59	18.80	17.69	17.98
4187	NASDAQ	REGN	Tue, Jan 6, 2009	19.25	19.36	18.68	18.96
4186	NASDAQ	REGN	Mon, Jan 5, 2009	18.66	19.40	18.07	19.08
4185	NASDAQ	REGN	Fri, Jan 2, 2009	18.42	18.99	18.22	18.70
4184	NASDAQ	REGN	Wed, Dec 31, 2008	17.72	18.52	17.36	18.36
4183	NASDAQ	REGN	Tue, Dec 30, 2008	17.64	17.69	17.08	17.65
4182	NASDAQ	REGN	Mon, Dec 29, 2008	17.10	18.16	17.10	17.52
4181	NASDAQ	REGN	Fri, Dec 26, 2008	17.90	18.33	17.87	18.23
4180	NASDAQ	REGN	Wed, Dec 24, 2008	17.95	18.12	17.26	17.86
4179	NASDAQ	REGN	Tue, Dec 23, 2008	18.27	18.89	17.57	17.93
4178	NASDAQ	REGN	Mon, Dec 22, 2008	18.91	19.45	17.42	18.18
4177	NASDAQ	REGN	Fri, Dec 19, 2008	18.06	19.19	17.32	18.91
4176	NASDAQ	REGN	Thu, Dec 18, 2008	16.96	18.05	16.68	17.51
4175	NASDAQ	REGN	Wed, Dec 17, 2008	16.84	17.17	16.42	16.90
4174	NASDAQ	REGN	Tue, Dec 16, 2008	16.08	17.08	15.76	17.04
4173	NASDAQ	REGN	Mon, Dec 15, 2008	16.90	16.90	15.38	15.83
4172	NASDAQ	REGN	Fri, Dec 12, 2008	16.17	17.05	16.10	16.83
4171	NASDAQ	REGN	Thu, Dec 11, 2008	16.54	17.18	16.21	16.46
4170	NASDAQ	REGN	Wed, Dec 10, 2008	16.84	17.90	16.50	17.18
4169	NASDAQ	REGN	Tue, Dec 9, 2008	16.80	17.20	16.14	16.59
4168	NASDAQ	REGN	Mon, Dec 8, 2008	15.64	16.58	14.56	16.37
4167	NASDAQ	REGN	Fri, Dec 5, 2008	14.27	15.32	13.86	15.23
4166	NASDAQ	REGN	Thu, Dec 4, 2008	14.61	15.20	14.26	14.55
4165	NASDAQ	REGN	Wed, Dec 3, 2008	14.47	15.07	13.88	14.76
4164	NASDAQ	REGN	Tue, Dec 2, 2008	14.11	15.00	13.76	14.79
4163	NASDAQ	REGN	Mon, Dec 1, 2008	14.68	15.55	13.66	13.76
4162	NASDAQ	REGN	Fri, Nov 28, 2008	15.05	15.87	14.78	15.46
4161	NASDAQ	REGN	Wed, Nov 26, 2008	14.12	15.35	13.92	15.32
4160	NASDAQ	REGN	Tue, Nov 25, 2008	14.74	14.74	13.70	14.60
4159	NASDAQ	REGN	Mon, Nov 24, 2008	13.76	14.65	13.35	14.58
4158	NASDAQ	REGN	Fri, Nov 21, 2008	14.51	14.65	12.62	13.95
4157	NASDAQ	REGN	Thu, Nov 20, 2008	15.36	15.54	13.75	14.27
4156	NASDAQ	REGN	Wed, Nov 19, 2008	17.02	17.17	15.61	15.66
4155	NASDAQ	REGN	Tue, Nov 18, 2008	17.69	17.93	16.51	17.06
4154	NASDAQ	REGN	Mon, Nov 17, 2008	17.04	18.15	16.64	17.67
4153	NASDAQ	REGN	Fri, Nov 14, 2008	17.39	18.20	17.08	17.17
4152	NASDAQ	REGN	Thu, Nov 13, 2008	17.18	17.77	15.58	17.69
4151	NASDAQ	REGN	Wed, Nov 12, 2008	18.27	19.32	16.94	17.03
4150	NASDAQ	REGN	Tue, Nov 11, 2008	18.94	19.39	18.40	18.59
4149	NASDAQ	REGN	Mon, Nov 10, 2008	18.78	19.52	17.71	19.07
4148	NASDAQ	REGN	Fri, Nov 7, 2008	17.81	18.53	17.32	18.35
4147	NASDAQ	REGN	Thu, Nov 6, 2008	18.21	18.58	17.31	17.61
4146	NASDAQ	REGN	Wed, Nov 5, 2008	19.72	19.84	18.21	18.34
4145	NASDAQ	REGN	Tue, Nov 4, 2008	20.50	20.62	19.61	19.77
4144	NASDAQ	REGN	Mon, Nov 3, 2008	19.48	20.75	18.32	19.88
4143	NASDAQ	REGN	Fri, Oct 31, 2008	17.93	20.04	17.59	19.30
4142	NASDAQ	REGN	Thu, Oct 30, 2008	17.95	18.56	17.27	18.14
4141	NASDAQ	REGN	Wed, Oct 29, 2008	16.79	18.15	16.09	17.43
4140	NASDAQ	REGN	Tue, Oct 28, 2008	15.83	16.75	14.65	16.75
4139	NASDAQ	REGN	Mon, Oct 27, 2008	15.96	16.17	15.15	15.46
4138	NASDAQ	REGN	Fri, Oct 24, 2008	16.69	17.31	16.15	16.15
4137	NASDAQ	REGN	Thu, Oct 23, 2008	18.69	19.14	17.20	17.70
4136	NASDAQ	REGN	Wed, Oct 22, 2008	18.72	19.95	18.22	18.69
4135	NASDAQ	REGN	Tue, Oct 21, 2008	19.11	19.98	18.41	19.25
4134	NASDAQ	REGN	Mon, Oct 20, 2008	19.17	19.50	18.50	19.40
4133	NASDAQ	REGN	Fri, Oct 17, 2008	18.56	19.87	17.86	18.75
4132	NASDAQ	REGN	Thu, Oct 16, 2008	17.22	19.30	16.70	19.29
4131	NASDAQ	REGN	Wed, Oct 15, 2008	19.02	19.20	17.10	17.11
4130	NASDAQ	REGN	Tue, Oct 14, 2008	20.43	20.43	18.57	19.25
4129	NASDAQ	REGN	Mon, Oct 13, 2008	17.70	19.60	15.99	19.59
4128	NASDAQ	REGN	Fri, Oct 10, 2008	16.35	17.49	14.44	17.14
4127	NASDAQ	REGN	Thu, Oct 9, 2008	19.14	19.70	16.78	16.87
4126	NASDAQ	REGN	Wed, Oct 8, 2008	18.17	19.77	17.91	18.94
4125	NASDAQ	REGN	Tue, Oct 7, 2008	20.17	20.83	18.74	18.92
4124	NASDAQ	REGN	Mon, Oct 6, 2008	20.50	20.52	18.09	19.84
4123	NASDAQ	REGN	Fri, Oct 3, 2008	21.97	22.13	20.70	20.96
4122	NASDAQ	REGN	Thu, Oct 2, 2008	22.61	22.66	21.17	21.36
4121	NASDAQ	REGN	Wed, Oct 1, 2008	21.59	22.82	21.22	22.82
4120	NASDAQ	REGN	Tue, Sep 30, 2008	22.15	22.46	21.18	21.83
4119	NASDAQ	REGN	Mon, Sep 29, 2008	22.23	25.00	21.56	21.88
4118	NASDAQ	REGN	Fri, Sep 26, 2008	20.98	22.74	20.93	22.71
4117	NASDAQ	REGN	Thu, Sep 25, 2008	21.14	21.93	20.94	21.46
4116	NASDAQ	REGN	Wed, Sep 24, 2008	21.22	22.00	20.77	20.97
4115	NASDAQ	REGN	Tue, Sep 23, 2008	21.64	22.32	21.00	21.10
4114	NASDAQ	REGN	Mon, Sep 22, 2008	22.84	23.52	21.65	21.71
4113	NASDAQ	REGN	Fri, Sep 19, 2008	23.58	24.00	22.04	23.07
4112	NASDAQ	REGN	Thu, Sep 18, 2008	21.30	23.08	20.25	22.98
4111	NASDAQ	REGN	Wed, Sep 17, 2008	21.36	21.47	20.36	20.88
4110	NASDAQ	REGN	Tue, Sep 16, 2008	20.79	21.84	20.48	21.64
4109	NASDAQ	REGN	Mon, Sep 15, 2008	20.48	21.71	19.78	20.45
4108	NASDAQ	REGN	Fri, Sep 12, 2008	20.33	20.90	19.84	20.71
4107	NASDAQ	REGN	Thu, Sep 11, 2008	19.05	20.61	18.72	20.58
4106	NASDAQ	REGN	Wed, Sep 10, 2008	18.80	19.55	18.70	19.43
4105	NASDAQ	REGN	Tue, Sep 9, 2008	18.83	19.79	18.48	18.52
4104	NASDAQ	REGN	Mon, Sep 8, 2008	19.59	19.75	18.70	18.90
4103	NASDAQ	REGN	Fri, Sep 5, 2008	20.39	20.73	18.21	19.07
4102	NASDAQ	REGN	Thu, Sep 4, 2008	21.59	21.87	20.32	20.38
4101	NASDAQ	REGN	Wed, Sep 3, 2008	22.71	23.67	21.07	21.80
4100	NASDAQ	REGN	Tue, Sep 2, 2008	22.04	22.50	20.26	20.58
4099	NASDAQ	REGN	Fri, Aug 29, 2008	21.81	22.03	21.56	21.72
4098	NASDAQ	REGN	Thu, Aug 28, 2008	20.70	21.97	20.52	21.83
4097	NASDAQ	REGN	Wed, Aug 27, 2008	21.46	21.49	20.50	20.69
4096	NASDAQ	REGN	Tue, Aug 26, 2008	20.58	21.64	20.58	21.42
4095	NASDAQ	REGN	Mon, Aug 25, 2008	21.47	21.78	20.42	20.56
4094	NASDAQ	REGN	Fri, Aug 22, 2008	20.83	21.68	20.35	21.54
4093	NASDAQ	REGN	Thu, Aug 21, 2008	21.08	21.52	20.40	20.56
4092	NASDAQ	REGN	Wed, Aug 20, 2008	21.28	21.78	21.01	21.27
4091	NASDAQ	REGN	Tue, Aug 19, 2008	22.03	22.03	21.02	21.22
4090	NASDAQ	REGN	Mon, Aug 18, 2008	22.75	23.13	22.08	22.21
4089	NASDAQ	REGN	Fri, Aug 15, 2008	23.04	23.05	22.31	22.64
4088	NASDAQ	REGN	Thu, Aug 14, 2008	21.85	22.92	21.85	22.80
4087	NASDAQ	REGN	Wed, Aug 13, 2008	22.80	22.80	21.25	21.91
4086	NASDAQ	REGN	Tue, Aug 12, 2008	22.78	22.85	22.12	22.81
4085	NASDAQ	REGN	Mon, Aug 11, 2008	21.70	23.25	21.39	22.83
4084	NASDAQ	REGN	Fri, Aug 8, 2008	20.30	21.67	19.43	21.62
4083	NASDAQ	REGN	Thu, Aug 7, 2008	22.16	22.40	20.12	20.24
4082	NASDAQ	REGN	Wed, Aug 6, 2008	21.75	22.52	21.20	22.40
4081	NASDAQ	REGN	Tue, Aug 5, 2008	21.71	21.91	21.36	21.73
4080	NASDAQ	REGN	Mon, Aug 4, 2008	21.63	21.98	20.96	21.61
4079	NASDAQ	REGN	Fri, Aug 1, 2008	21.84	21.98	21.07	21.68
4078	NASDAQ	REGN	Thu, Jul 31, 2008	19.93	22.65	19.70	21.89
4077	NASDAQ	REGN	Wed, Jul 30, 2008	19.99	20.21	19.45	20.12
4076	NASDAQ	REGN	Tue, Jul 29, 2008	18.94	20.10	18.87	19.85
4075	NASDAQ	REGN	Mon, Jul 28, 2008	18.90	19.58	18.71	18.82
4074	NASDAQ	REGN	Fri, Jul 25, 2008	19.03	19.09	18.59	19.00
4073	NASDAQ	REGN	Thu, Jul 24, 2008	18.80	19.06	18.56	18.98
4072	NASDAQ	REGN	Wed, Jul 23, 2008	19.27	19.45	18.50	18.78
4071	NASDAQ	REGN	Tue, Jul 22, 2008	18.14	19.30	17.61	19.26
4070	NASDAQ	REGN	Mon, Jul 21, 2008	17.04	18.53	17.04	18.27
4069	NASDAQ	REGN	Fri, Jul 18, 2008	17.26	17.37	16.65	17.01
4068	NASDAQ	REGN	Thu, Jul 17, 2008	16.69	17.45	16.60	17.31
4067	NASDAQ	REGN	Wed, Jul 16, 2008	15.59	16.70	15.04	16.65
4066	NASDAQ	REGN	Tue, Jul 15, 2008	14.85	15.82	14.78	15.50
4065	NASDAQ	REGN	Mon, Jul 14, 2008	15.24	15.35	14.80	15.03
4064	NASDAQ	REGN	Fri, Jul 11, 2008	14.50	15.37	14.46	15.08
4063	NASDAQ	REGN	Thu, Jul 10, 2008	14.65	15.05	14.31	14.57
4062	NASDAQ	REGN	Wed, Jul 9, 2008	14.86	15.47	14.50	14.70
4061	NASDAQ	REGN	Tue, Jul 8, 2008	13.40	14.88	13.40	14.80
4060	NASDAQ	REGN	Mon, Jul 7, 2008	14.54	14.57	13.29	13.35
4059	NASDAQ	REGN	Thu, Jul 3, 2008	14.51	14.56	13.75	14.43
4058	NASDAQ	REGN	Wed, Jul 2, 2008	13.82	14.54	13.77	14.50
4057	NASDAQ	REGN	Tue, Jul 1, 2008	14.35	14.43	13.81	13.87
4056	NASDAQ	REGN	Mon, Jun 30, 2008	14.76	14.83	14.39	14.44
4055	NASDAQ	REGN	Fri, Jun 27, 2008	14.49	14.87	14.19	14.76
4054	NASDAQ	REGN	Thu, Jun 26, 2008	14.96	15.00	14.50	14.55
4053	NASDAQ	REGN	Wed, Jun 25, 2008	15.07	15.25	14.61	15.18
4052	NASDAQ	REGN	Tue, Jun 24, 2008	14.78	15.15	14.56	15.05
4051	NASDAQ	REGN	Mon, Jun 23, 2008	14.76	15.03	14.49	14.92
4050	NASDAQ	REGN	Fri, Jun 20, 2008	14.84	15.46	14.35	14.68
4049	NASDAQ	REGN	Thu, Jun 19, 2008	13.96	14.92	13.90	14.91
4048	NASDAQ	REGN	Wed, Jun 18, 2008	14.55	14.62	13.90	13.95
4047	NASDAQ	REGN	Tue, Jun 17, 2008	14.72	14.76	14.18	14.55
4046	NASDAQ	REGN	Mon, Jun 16, 2008	14.19	14.69	14.09	14.64
4045	NASDAQ	REGN	Fri, Jun 13, 2008	13.98	14.25	13.87	14.22
4044	NASDAQ	REGN	Thu, Jun 12, 2008	14.00	14.35	13.75	13.82
4043	NASDAQ	REGN	Wed, Jun 11, 2008	14.30	14.50	13.83	13.86
4042	NASDAQ	REGN	Tue, Jun 10, 2008	14.72	14.74	14.09	14.33
4041	NASDAQ	REGN	Mon, Jun 9, 2008	14.96	15.06	14.51	14.70
4040	NASDAQ	REGN	Fri, Jun 6, 2008	15.22	15.26	14.36	14.82
4039	NASDAQ	REGN	Thu, Jun 5, 2008	17.31	17.60	14.85	15.35
4038	NASDAQ	REGN	Wed, Jun 4, 2008	18.64	19.30	18.62	19.08
4037	NASDAQ	REGN	Tue, Jun 3, 2008	19.59	19.59	18.52	18.75
4036	NASDAQ	REGN	Mon, Jun 2, 2008	19.88	19.89	19.11	19.47
4035	NASDAQ	REGN	Fri, May 30, 2008	20.30	20.30	19.63	19.90
4034	NASDAQ	REGN	Thu, May 29, 2008	19.14	20.49	19.04	20.21
4033	NASDAQ	REGN	Wed, May 28, 2008	19.48	19.61	18.92	19.15
4032	NASDAQ	REGN	Tue, May 27, 2008	19.00	19.47	18.76	19.44
4031	NASDAQ	REGN	Fri, May 23, 2008	18.82	19.09	18.54	18.91
4030	NASDAQ	REGN	Thu, May 22, 2008	18.58	19.14	18.43	18.86
4029	NASDAQ	REGN	Wed, May 21, 2008	19.05	19.22	18.01	18.58
4028	NASDAQ	REGN	Tue, May 20, 2008	20.26	21.48	20.26	21.47
4027	NASDAQ	REGN	Mon, May 19, 2008	20.21	20.97	20.05	20.41
4026	NASDAQ	REGN	Fri, May 16, 2008	20.69	20.69	19.82	20.23
4025	NASDAQ	REGN	Thu, May 15, 2008	20.73	20.85	20.28	20.59
4024	NASDAQ	REGN	Wed, May 14, 2008	20.85	21.47	20.50	20.79
4023	NASDAQ	REGN	Tue, May 13, 2008	21.01	21.06	20.44	20.75
4022	NASDAQ	REGN	Mon, May 12, 2008	20.57	21.10	20.34	21.01
4021	NASDAQ	REGN	Fri, May 9, 2008	19.50	20.79	19.38	20.45
4020	NASDAQ	REGN	Thu, May 8, 2008	19.27	19.88	19.02	19.78
4019	NASDAQ	REGN	Wed, May 7, 2008	20.07	20.16	19.10	19.22
4018	NASDAQ	REGN	Tue, May 6, 2008	20.72	20.81	19.93	20.02
4017	NASDAQ	REGN	Mon, May 5, 2008	21.00	21.50	20.72	20.96
4016	NASDAQ	REGN	Fri, May 2, 2008	21.38	21.68	20.94	21.02
4015	NASDAQ	REGN	Thu, May 1, 2008	19.45	21.36	19.26	21.23
4014	NASDAQ	REGN	Wed, Apr 30, 2008	20.09	20.30	19.33	19.62
4013	NASDAQ	REGN	Tue, Apr 29, 2008	20.82	20.82	19.90	20.00
4012	NASDAQ	REGN	Mon, Apr 28, 2008	20.92	21.30	20.51	20.80
4011	NASDAQ	REGN	Fri, Apr 25, 2008	20.64	21.09	20.46	20.91
4010	NASDAQ	REGN	Thu, Apr 24, 2008	20.26	20.81	19.56	20.58
4009	NASDAQ	REGN	Wed, Apr 23, 2008	19.54	20.50	19.13	20.21
4008	NASDAQ	REGN	Tue, Apr 22, 2008	19.67	19.86	19.18	19.42
4007	NASDAQ	REGN	Mon, Apr 21, 2008	19.66	19.88	19.35	19.81
4006	NASDAQ	REGN	Fri, Apr 18, 2008	19.36	19.95	19.21	19.80
4005	NASDAQ	REGN	Thu, Apr 17, 2008	19.69	19.69	18.90	18.96
4004	NASDAQ	REGN	Wed, Apr 16, 2008	18.45	19.93	18.45	19.74
4003	NASDAQ	REGN	Tue, Apr 15, 2008	18.40	18.53	17.76	18.23
4002	NASDAQ	REGN	Mon, Apr 14, 2008	18.55	19.01	18.13	18.34
4001	NASDAQ	REGN	Fri, Apr 11, 2008	19.38	19.46	18.50	18.59
4000	NASDAQ	REGN	Thu, Apr 10, 2008	18.68	20.25	18.62	19.57
3999	NASDAQ	REGN	Wed, Apr 9, 2008	19.44	19.52	18.75	18.82
3998	NASDAQ	REGN	Tue, Apr 8, 2008	19.88	19.98	19.01	19.34
3997	NASDAQ	REGN	Mon, Apr 7, 2008	20.35	20.74	20.00	20.15
3996	NASDAQ	REGN	Fri, Apr 4, 2008	20.29	20.44	19.80	20.18
3995	NASDAQ	REGN	Thu, Apr 3, 2008	19.95	20.76	19.61	20.28
3994	NASDAQ	REGN	Wed, Apr 2, 2008	20.20	20.54	19.88	20.00
3993	NASDAQ	REGN	Tue, Apr 1, 2008	19.29	20.27	19.29	20.07
3992	NASDAQ	REGN	Mon, Mar 31, 2008	19.37	19.51	19.12	19.19
3991	NASDAQ	REGN	Fri, Mar 28, 2008	20.54	21.14	19.40	19.62
3990	NASDAQ	REGN	Thu, Mar 27, 2008	20.47	21.33	20.11	20.47
3989	NASDAQ	REGN	Wed, Mar 26, 2008	19.79	20.42	19.55	20.42
3988	NASDAQ	REGN	Tue, Mar 25, 2008	20.01	20.51	19.30	19.93
3987	NASDAQ	REGN	Mon, Mar 24, 2008	17.69	20.38	17.40	20.00
3986	NASDAQ	REGN	Thu, Mar 20, 2008	17.32	17.71	16.78	17.65
3985	NASDAQ	REGN	Wed, Mar 19, 2008	17.56	17.89	16.68	17.14
3984	NASDAQ	REGN	Tue, Mar 18, 2008	16.85	17.59	16.47	17.42
3983	NASDAQ	REGN	Mon, Mar 17, 2008	16.38	16.68	15.88	16.44
3982	NASDAQ	REGN	Fri, Mar 14, 2008	17.53	17.57	16.11	16.79
3981	NASDAQ	REGN	Thu, Mar 13, 2008	16.47	17.68	16.30	17.41
3980	NASDAQ	REGN	Wed, Mar 12, 2008	16.05	17.32	16.05	16.69
3979	NASDAQ	REGN	Tue, Mar 11, 2008	16.58	16.93	15.61	16.12
3978	NASDAQ	REGN	Mon, Mar 10, 2008	17.36	17.54	16.00	16.18
3977	NASDAQ	REGN	Fri, Mar 7, 2008	17.61	17.69	16.81	17.30
3976	NASDAQ	REGN	Thu, Mar 6, 2008	18.83	19.15	17.85	17.87
3975	NASDAQ	REGN	Wed, Mar 5, 2008	19.51	19.60	18.89	18.90
3974	NASDAQ	REGN	Tue, Mar 4, 2008	19.77	19.86	18.90	19.45
3973	NASDAQ	REGN	Mon, Mar 3, 2008	19.78	20.80	19.53	20.00
3972	NASDAQ	REGN	Fri, Feb 29, 2008	19.84	20.13	19.12	19.77
3971	NASDAQ	REGN	Thu, Feb 28, 2008	19.55	20.54	19.55	20.03
3970	NASDAQ	REGN	Wed, Feb 27, 2008	18.45	18.94	18.18	18.90
3969	NASDAQ	REGN	Tue, Feb 26, 2008	17.66	19.32	17.56	18.66
3968	NASDAQ	REGN	Mon, Feb 25, 2008	18.07	18.50	17.39	17.63
3967	NASDAQ	REGN	Fri, Feb 22, 2008	17.97	18.12	17.35	17.99
3966	NASDAQ	REGN	Thu, Feb 21, 2008	18.63	18.77	17.54	17.99
3965	NASDAQ	REGN	Wed, Feb 20, 2008	19.08	19.15	18.30	18.54
3964	NASDAQ	REGN	Tue, Feb 19, 2008	19.16	19.49	19.00	19.21
3963	NASDAQ	REGN	Fri, Feb 15, 2008	19.13	19.13	18.07	18.90
3962	NASDAQ	REGN	Thu, Feb 14, 2008	20.11	20.24	19.01	19.28
3961	NASDAQ	REGN	Wed, Feb 13, 2008	19.40	20.12	19.20	20.10
3960	NASDAQ	REGN	Tue, Feb 12, 2008	19.26	19.64	18.93	19.17
3959	NASDAQ	REGN	Mon, Feb 11, 2008	19.48	19.49	18.66	19.12
3958	NASDAQ	REGN	Fri, Feb 8, 2008	19.95	20.07	19.45	19.57
3957	NASDAQ	REGN	Thu, Feb 7, 2008	19.61	20.40	19.26	20.16
3956	NASDAQ	REGN	Wed, Feb 6, 2008	19.88	20.43	19.59	19.76
3955	NASDAQ	REGN	Tue, Feb 5, 2008	20.08	20.58	19.72	19.76
3954	NASDAQ	REGN	Mon, Feb 4, 2008	21.34	21.42	20.35	20.59
3953	NASDAQ	REGN	Fri, Feb 1, 2008	20.32	21.62	20.29	21.48
3952	NASDAQ	REGN	Thu, Jan 31, 2008	20.25	20.68	19.96	20.28
3951	NASDAQ	REGN	Wed, Jan 30, 2008	21.18	21.44	20.38	20.55
3950	NASDAQ	REGN	Tue, Jan 29, 2008	21.74	21.74	20.90	21.01
3949	NASDAQ	REGN	Mon, Jan 28, 2008	21.90	21.91	21.04	21.63
3948	NASDAQ	REGN	Fri, Jan 25, 2008	22.55	22.96	21.54	21.90
3947	NASDAQ	REGN	Thu, Jan 24, 2008	22.90	23.74	22.00	22.32
3946	NASDAQ	REGN	Wed, Jan 23, 2008	23.88	23.90	21.16	23.07
3945	NASDAQ	REGN	Tue, Jan 22, 2008	24.00	25.25	23.01	24.57
3944	NASDAQ	REGN	Fri, Jan 18, 2008	24.32	24.92	23.87	24.60
3943	NASDAQ	REGN	Thu, Jan 17, 2008	24.46	25.00	23.55	24.33
3942	NASDAQ	REGN	Wed, Jan 16, 2008	24.14	24.70	23.63	24.43
3941	NASDAQ	REGN	Tue, Jan 15, 2008	24.15	24.61	23.56	24.15
3940	NASDAQ	REGN	Mon, Jan 14, 2008	24.50	24.68	24.00	24.54
3939	NASDAQ	REGN	Fri, Jan 11, 2008	24.51	24.73	23.72	24.29
3938	NASDAQ	REGN	Thu, Jan 10, 2008	23.69	24.86	23.54	24.75
3937	NASDAQ	REGN	Wed, Jan 9, 2008	22.94	24.01	22.82	24.01
3936	NASDAQ	REGN	Tue, Jan 8, 2008	23.20	23.75	22.77	23.04
3935	NASDAQ	REGN	Mon, Jan 7, 2008	22.71	23.28	22.24	23.25
3934	NASDAQ	REGN	Fri, Jan 4, 2008	23.24	23.30	22.37	22.49
3933	NASDAQ	REGN	Thu, Jan 3, 2008	23.68	24.14	23.26	23.52
3932	NASDAQ	REGN	Wed, Jan 2, 2008	24.02	24.40	23.28	23.56
3931	NASDAQ	REGN	Mon, Dec 31, 2007	24.26	24.66	24.03	24.15
3930	NASDAQ	REGN	Fri, Dec 28, 2007	24.34	24.72	24.14	24.43
3929	NASDAQ	REGN	Thu, Dec 27, 2007	24.50	24.90	24.12	24.12
3928	NASDAQ	REGN	Wed, Dec 26, 2007	24.07	24.88	23.77	24.65
3927	NASDAQ	REGN	Mon, Dec 24, 2007	24.12	24.33	23.84	24.29
3926	NASDAQ	REGN	Fri, Dec 21, 2007	23.32	24.14	22.84	23.99
3925	NASDAQ	REGN	Thu, Dec 20, 2007	22.47	22.96	21.60	22.96
3924	NASDAQ	REGN	Wed, Dec 19, 2007	22.35	22.49	22.04	22.24
3923	NASDAQ	REGN	Tue, Dec 18, 2007	21.57	22.35	21.36	22.31
3922	NASDAQ	REGN	Mon, Dec 17, 2007	22.14	22.48	21.36	21.36
3921	NASDAQ	REGN	Fri, Dec 14, 2007	22.79	23.20	22.12	22.20
3920	NASDAQ	REGN	Thu, Dec 13, 2007	23.41	23.85	22.77	22.99
3919	NASDAQ	REGN	Wed, Dec 12, 2007	24.12	24.61	23.03	23.66
3918	NASDAQ	REGN	Tue, Dec 11, 2007	24.50	24.68	23.49	23.60
3917	NASDAQ	REGN	Mon, Dec 10, 2007	24.01	24.49	23.77	24.40
3916	NASDAQ	REGN	Fri, Dec 7, 2007	24.50	24.50	23.71	24.00
3915	NASDAQ	REGN	Thu, Dec 6, 2007	23.01	24.56	22.93	24.38
3914	NASDAQ	REGN	Wed, Dec 5, 2007	22.58	23.10	22.52	23.08
3913	NASDAQ	REGN	Tue, Dec 4, 2007	22.46	22.76	22.05	22.26
3912	NASDAQ	REGN	Mon, Dec 3, 2007	22.30	22.85	21.97	22.62
3911	NASDAQ	REGN	Fri, Nov 30, 2007	21.54	22.14	21.20	21.78
3910	NASDAQ	REGN	Thu, Nov 29, 2007	23.11	23.75	20.90	21.11
3909	NASDAQ	REGN	Wed, Nov 28, 2007	17.15	17.46	16.97	17.15
3908	NASDAQ	REGN	Tue, Nov 27, 2007	17.16	17.21	16.77	16.99
3907	NASDAQ	REGN	Mon, Nov 26, 2007	18.33	18.49	17.08	17.14
3906	NASDAQ	REGN	Fri, Nov 23, 2007	18.05	18.68	17.81	18.34
3905	NASDAQ	REGN	Wed, Nov 21, 2007	17.22	18.30	17.22	17.88
3904	NASDAQ	REGN	Tue, Nov 20, 2007	18.06	18.46	17.02	17.67
3903	NASDAQ	REGN	Mon, Nov 19, 2007	18.32	18.56	17.95	18.10
3902	NASDAQ	REGN	Fri, Nov 16, 2007	18.62	18.99	17.71	18.56
3901	NASDAQ	REGN	Thu, Nov 15, 2007	18.88	19.35	18.35	18.57
3900	NASDAQ	REGN	Wed, Nov 14, 2007	19.08	19.33	18.62	19.01
3899	NASDAQ	REGN	Tue, Nov 13, 2007	18.76	19.11	18.39	19.00
3898	NASDAQ	REGN	Mon, Nov 12, 2007	18.32	19.14	18.30	18.55
3897	NASDAQ	REGN	Fri, Nov 9, 2007	18.57	18.74	17.91	18.30
3896	NASDAQ	REGN	Thu, Nov 8, 2007	18.95	19.64	18.32	18.85
3895	NASDAQ	REGN	Wed, Nov 7, 2007	19.30	19.69	18.66	18.85
3894	NASDAQ	REGN	Tue, Nov 6, 2007	20.44	20.44	19.32	19.68
3893	NASDAQ	REGN	Mon, Nov 5, 2007	20.60	20.87	19.75	20.28
3892	NASDAQ	REGN	Fri, Nov 2, 2007	20.33	21.55	20.00	21.00
3891	NASDAQ	REGN	Thu, Nov 1, 2007	21.75	21.75	20.12	20.16
3890	NASDAQ	REGN	Wed, Oct 31, 2007	22.23	22.31	21.11	22.00
3889	NASDAQ	REGN	Tue, Oct 30, 2007	22.06	22.38	21.80	22.13
3888	NASDAQ	REGN	Mon, Oct 29, 2007	22.59	22.75	21.82	22.21
3887	NASDAQ	REGN	Fri, Oct 26, 2007	22.21	22.60	21.99	22.56
3886	NASDAQ	REGN	Thu, Oct 25, 2007	21.93	22.40	21.54	21.95
3885	NASDAQ	REGN	Wed, Oct 24, 2007	21.59	22.76	21.20	21.90
3884	NASDAQ	REGN	Tue, Oct 23, 2007	20.90	22.14	20.55	21.80
3883	NASDAQ	REGN	Mon, Oct 22, 2007	20.08	21.04	19.81	20.89
3882	NASDAQ	REGN	Fri, Oct 19, 2007	20.63	21.00	20.14	20.33
3881	NASDAQ	REGN	Thu, Oct 18, 2007	20.76	21.16	20.28	20.64
3880	NASDAQ	REGN	Wed, Oct 17, 2007	19.78	21.10	19.70	20.97
3879	NASDAQ	REGN	Tue, Oct 16, 2007	20.56	20.64	19.68	19.70
3878	NASDAQ	REGN	Mon, Oct 15, 2007	19.56	20.93	19.55	20.68
3877	NASDAQ	REGN	Fri, Oct 12, 2007	18.79	19.73	18.77	19.45
3876	NASDAQ	REGN	Thu, Oct 11, 2007	18.63	19.94	18.53	18.81
3875	NASDAQ	REGN	Wed, Oct 10, 2007	17.60	18.54	17.43	18.50
3874	NASDAQ	REGN	Tue, Oct 9, 2007	18.00	18.00	17.18	17.51
3873	NASDAQ	REGN	Mon, Oct 8, 2007	17.92	18.05	17.72	17.97
3872	NASDAQ	REGN	Fri, Oct 5, 2007	18.40	18.40	17.85	17.99
3871	NASDAQ	REGN	Thu, Oct 4, 2007	18.03	18.30	17.86	18.23
3870	NASDAQ	REGN	Wed, Oct 3, 2007	18.24	18.69	17.77	17.85
3869	NASDAQ	REGN	Tue, Oct 2, 2007	18.46	18.86	18.13	18.41
3868	NASDAQ	REGN	Mon, Oct 1, 2007	18.04	18.89	18.02	18.47
3867	NASDAQ	REGN	Fri, Sep 28, 2007	17.95	18.50	17.66	17.80
3866	NASDAQ	REGN	Thu, Sep 27, 2007	18.54	18.57	17.94	17.96
3865	NASDAQ	REGN	Wed, Sep 26, 2007	18.89	19.03	18.41	18.49
3864	NASDAQ	REGN	Tue, Sep 25, 2007	18.47	19.10	18.22	18.73
3863	NASDAQ	REGN	Mon, Sep 24, 2007	18.96	19.01	18.34	18.64
3862	NASDAQ	REGN	Fri, Sep 21, 2007	18.78	19.01	18.26	18.89
3861	NASDAQ	REGN	Thu, Sep 20, 2007	19.00	19.10	18.45	18.61
3860	NASDAQ	REGN	Wed, Sep 19, 2007	18.90	19.34	18.84	19.04
3859	NASDAQ	REGN	Tue, Sep 18, 2007	18.74	18.97	18.14	18.72
3858	NASDAQ	REGN	Mon, Sep 17, 2007	20.16	20.18	18.60	18.64
3857	NASDAQ	REGN	Fri, Sep 14, 2007	19.78	20.40	19.66	20.14
3856	NASDAQ	REGN	Thu, Sep 13, 2007	20.30	20.37	19.83	19.90
3855	NASDAQ	REGN	Wed, Sep 12, 2007	20.53	20.74	20.13	20.16
3854	NASDAQ	REGN	Tue, Sep 11, 2007	20.83	21.10	20.45	20.60
3853	NASDAQ	REGN	Mon, Sep 10, 2007	21.30	21.58	20.17	20.67
3852	NASDAQ	REGN	Fri, Sep 7, 2007	20.99	21.50	20.30	21.25
3851	NASDAQ	REGN	Thu, Sep 6, 2007	20.80	21.78	20.67	21.27
3850	NASDAQ	REGN	Wed, Sep 5, 2007	20.25	21.38	20.10	20.69
3849	NASDAQ	REGN	Tue, Sep 4, 2007	19.45	20.62	19.24	20.40
3848	NASDAQ	REGN	Fri, Aug 31, 2007	19.29	19.75	18.98	19.46
3847	NASDAQ	REGN	Thu, Aug 30, 2007	18.93	19.72	18.62	18.94
3846	NASDAQ	REGN	Wed, Aug 29, 2007	18.23	19.21	18.08	19.16
3845	NASDAQ	REGN	Tue, Aug 28, 2007	18.37	18.80	18.08	18.09
3844	NASDAQ	REGN	Mon, Aug 27, 2007	18.45	18.61	18.13	18.56
3843	NASDAQ	REGN	Fri, Aug 24, 2007	18.19	18.54	18.01	18.54
3842	NASDAQ	REGN	Thu, Aug 23, 2007	18.70	18.98	18.11	18.22
3841	NASDAQ	REGN	Wed, Aug 22, 2007	18.43	18.96	18.23	18.45
3840	NASDAQ	REGN	Tue, Aug 21, 2007	17.93	18.43	17.73	18.40
3839	NASDAQ	REGN	Mon, Aug 20, 2007	18.40	18.50	17.51	18.06
3838	NASDAQ	REGN	Fri, Aug 17, 2007	17.68	18.89	17.44	18.33
3837	NASDAQ	REGN	Thu, Aug 16, 2007	16.05	17.63	15.79	17.24
3836	NASDAQ	REGN	Wed, Aug 15, 2007	16.76	17.22	16.18	16.22
3835	NASDAQ	REGN	Tue, Aug 14, 2007	16.23	17.01	16.18	16.68
3834	NASDAQ	REGN	Mon, Aug 13, 2007	16.42	16.71	15.90	16.10
3833	NASDAQ	REGN	Fri, Aug 10, 2007	16.80	16.80	15.36	16.23
3832	NASDAQ	REGN	Thu, Aug 9, 2007	18.37	18.40	16.85	16.97
3831	NASDAQ	REGN	Wed, Aug 8, 2007	17.23	19.00	17.20	18.41
3830	NASDAQ	REGN	Tue, Aug 7, 2007	14.94	17.12	14.85	17.10
3829	NASDAQ	REGN	Mon, Aug 6, 2007	14.15	15.12	13.82	15.06
3828	NASDAQ	REGN	Fri, Aug 3, 2007	13.70	14.89	13.70	14.02
3827	NASDAQ	REGN	Thu, Aug 2, 2007	14.18	14.36	13.55	13.66
3826	NASDAQ	REGN	Wed, Aug 1, 2007	14.81	15.05	13.77	14.16
3825	NASDAQ	REGN	Tue, Jul 31, 2007	15.44	15.49	14.87	14.89
3824	NASDAQ	REGN	Mon, Jul 30, 2007	15.38	15.54	15.00	15.38
3823	NASDAQ	REGN	Fri, Jul 27, 2007	15.86	16.06	15.38	15.38
3822	NASDAQ	REGN	Thu, Jul 26, 2007	16.20	16.45	15.49	16.02
3821	NASDAQ	REGN	Wed, Jul 25, 2007	16.56	16.77	16.00	16.51
3820	NASDAQ	REGN	Tue, Jul 24, 2007	17.12	17.30	16.36	16.42
3819	NASDAQ	REGN	Mon, Jul 23, 2007	17.20	17.51	17.00	17.43
3818	NASDAQ	REGN	Fri, Jul 20, 2007	17.68	17.84	17.02	17.16
3817	NASDAQ	REGN	Thu, Jul 19, 2007	17.65	17.91	17.50	17.76
3816	NASDAQ	REGN	Wed, Jul 18, 2007	17.40	17.66	17.03	17.59
3815	NASDAQ	REGN	Tue, Jul 17, 2007	17.54	17.84	17.47	17.53
3814	NASDAQ	REGN	Mon, Jul 16, 2007	18.39	18.41	17.37	17.51
3813	NASDAQ	REGN	Fri, Jul 13, 2007	18.12	18.69	18.02	18.45
3812	NASDAQ	REGN	Thu, Jul 12, 2007	17.93	18.17	17.72	18.15
3811	NASDAQ	REGN	Wed, Jul 11, 2007	17.93	18.18	17.70	17.80
3810	NASDAQ	REGN	Tue, Jul 10, 2007	17.91	18.27	17.89	17.98
3809	NASDAQ	REGN	Mon, Jul 9, 2007	18.12	18.12	17.91	18.01
3808	NASDAQ	REGN	Fri, Jul 6, 2007	18.04	18.30	17.97	18.10
3807	NASDAQ	REGN	Thu, Jul 5, 2007	18.01	18.16	17.90	18.10
3806	NASDAQ	REGN	Tue, Jul 3, 2007	18.12	18.18	17.85	18.02
3805	NASDAQ	REGN	Mon, Jul 2, 2007	18.04	18.19	17.89	18.12
3804	NASDAQ	REGN	Fri, Jun 29, 2007	18.10	18.15	17.76	17.92
3803	NASDAQ	REGN	Thu, Jun 28, 2007	18.03	18.20	17.86	17.95
3802	NASDAQ	REGN	Wed, Jun 27, 2007	17.75	18.18	17.55	18.05
3801	NASDAQ	REGN	Tue, Jun 26, 2007	18.00	18.15	17.60	17.68
3800	NASDAQ	REGN	Mon, Jun 25, 2007	17.90	18.09	17.67	17.89
3799	NASDAQ	REGN	Fri, Jun 22, 2007	18.25	18.37	17.91	17.93
3798	NASDAQ	REGN	Thu, Jun 21, 2007	18.24	18.46	18.21	18.32
3797	NASDAQ	REGN	Wed, Jun 20, 2007	19.07	19.14	18.20	18.26
3796	NASDAQ	REGN	Tue, Jun 19, 2007	18.24	19.29	18.20	19.00
3795	NASDAQ	REGN	Mon, Jun 18, 2007	18.82	18.88	18.14	18.25
3794	NASDAQ	REGN	Fri, Jun 15, 2007	18.29	18.87	18.12	18.81
3793	NASDAQ	REGN	Thu, Jun 14, 2007	18.21	18.53	17.99	18.02
3792	NASDAQ	REGN	Wed, Jun 13, 2007	17.93	18.38	17.81	18.25
3791	NASDAQ	REGN	Tue, Jun 12, 2007	18.13	18.26	17.80	17.95
3790	NASDAQ	REGN	Mon, Jun 11, 2007	18.56	18.80	18.20	18.27
3789	NASDAQ	REGN	Fri, Jun 8, 2007	18.15	18.88	18.15	18.64
3788	NASDAQ	REGN	Thu, Jun 7, 2007	19.00	19.00	18.00	18.22
3787	NASDAQ	REGN	Wed, Jun 6, 2007	19.99	19.99	19.03	19.11
3786	NASDAQ	REGN	Tue, Jun 5, 2007	20.18	20.24	19.61	19.94
3785	NASDAQ	REGN	Mon, Jun 4, 2007	21.91	22.00	20.17	20.31
3784	NASDAQ	REGN	Fri, Jun 1, 2007	22.45	23.50	22.26	22.99
3783	NASDAQ	REGN	Thu, May 31, 2007	23.17	23.23	21.88	22.44
3782	NASDAQ	REGN	Wed, May 30, 2007	22.91	23.06	22.42	23.03
3781	NASDAQ	REGN	Tue, May 29, 2007	22.84	23.24	22.81	23.03
3780	NASDAQ	REGN	Fri, May 25, 2007	23.32	23.34	22.85	22.99
3779	NASDAQ	REGN	Thu, May 24, 2007	24.33	24.33	23.09	23.30
3778	NASDAQ	REGN	Wed, May 23, 2007	24.39	24.90	23.98	24.41
3777	NASDAQ	REGN	Tue, May 22, 2007	24.62	24.69	24.09	24.31
3776	NASDAQ	REGN	Mon, May 21, 2007	24.80	25.23	24.51	24.70
3775	NASDAQ	REGN	Fri, May 18, 2007	24.16	24.93	23.75	24.87
3774	NASDAQ	REGN	Thu, May 17, 2007	25.73	25.82	23.33	24.07
3773	NASDAQ	REGN	Wed, May 16, 2007	26.84	26.85	25.42	25.73
3772	NASDAQ	REGN	Tue, May 15, 2007	27.32	27.86	26.70	26.74
3771	NASDAQ	REGN	Mon, May 14, 2007	28.24	28.64	27.28	27.40
3770	NASDAQ	REGN	Fri, May 11, 2007	26.54	28.46	26.43	28.35
3769	NASDAQ	REGN	Thu, May 10, 2007	26.95	27.08	26.29	26.43
3768	NASDAQ	REGN	Wed, May 9, 2007	27.50	27.72	26.73	27.01
3767	NASDAQ	REGN	Tue, May 8, 2007	27.96	28.21	27.36	27.70
3766	NASDAQ	REGN	Mon, May 7, 2007	28.45	28.59	28.07	28.16
3765	NASDAQ	REGN	Fri, May 4, 2007	28.55	28.70	28.19	28.53
3764	NASDAQ	REGN	Thu, May 3, 2007	28.43	28.74	28.01	28.35
3763	NASDAQ	REGN	Wed, May 2, 2007	27.92	28.71	27.86	28.60
3762	NASDAQ	REGN	Tue, May 1, 2007	27.14	27.85	26.33	27.76
3761	NASDAQ	REGN	Mon, Apr 30, 2007	27.54	27.95	27.14	27.20
3760	NASDAQ	REGN	Fri, Apr 27, 2007	28.59	28.61	27.58	27.58
3759	NASDAQ	REGN	Thu, Apr 26, 2007	27.33	28.72	26.92	28.42
3758	NASDAQ	REGN	Wed, Apr 25, 2007	26.65	27.53	26.15	27.36
3757	NASDAQ	REGN	Tue, Apr 24, 2007	25.95	26.70	25.50	26.67
3756	NASDAQ	REGN	Mon, Apr 23, 2007	25.75	26.41	25.34	25.99
3755	NASDAQ	REGN	Fri, Apr 20, 2007	24.71	27.50	24.68	25.90
3754	NASDAQ	REGN	Thu, Apr 19, 2007	24.01	24.65	23.45	24.44
3753	NASDAQ	REGN	Wed, Apr 18, 2007	24.22	24.40	23.79	24.10
3752	NASDAQ	REGN	Tue, Apr 17, 2007	24.70	24.70	24.09	24.39
3751	NASDAQ	REGN	Mon, Apr 16, 2007	25.00	25.01	24.17	24.59
3750	NASDAQ	REGN	Fri, Apr 13, 2007	24.24	25.12	24.08	25.04
3749	NASDAQ	REGN	Thu, Apr 12, 2007	23.44	24.22	23.30	24.20
3748	NASDAQ	REGN	Wed, Apr 11, 2007	23.64	23.74	23.15	23.44
3747	NASDAQ	REGN	Tue, Apr 10, 2007	23.97	24.00	23.55	23.58
3746	NASDAQ	REGN	Mon, Apr 9, 2007	23.49	24.11	23.26	23.96
3745	NASDAQ	REGN	Thu, Apr 5, 2007	22.80	23.55	22.68	23.36
3744	NASDAQ	REGN	Wed, Apr 4, 2007	22.59	22.86	22.16	22.84
3743	NASDAQ	REGN	Tue, Apr 3, 2007	21.98	22.77	21.81	22.49
3742	NASDAQ	REGN	Mon, Apr 2, 2007	21.62	22.08	21.52	21.91
3741	NASDAQ	REGN	Fri, Mar 30, 2007	21.32	21.79	21.20	21.62
3740	NASDAQ	REGN	Thu, Mar 29, 2007	21.67	21.86	20.81	21.25
3739	NASDAQ	REGN	Wed, Mar 28, 2007	21.70	22.03	21.44	21.54
3738	NASDAQ	REGN	Tue, Mar 27, 2007	22.40	22.65	20.79	22.00
3737	NASDAQ	REGN	Mon, Mar 26, 2007	19.40	19.40	18.83	19.15
3736	NASDAQ	REGN	Fri, Mar 23, 2007	19.43	19.71	19.15	19.44
3735	NASDAQ	REGN	Thu, Mar 22, 2007	19.54	19.82	19.26	19.49
3734	NASDAQ	REGN	Wed, Mar 21, 2007	19.06	19.54	18.75	19.40
3733	NASDAQ	REGN	Tue, Mar 20, 2007	18.57	19.05	18.53	19.04
3732	NASDAQ	REGN	Mon, Mar 19, 2007	18.50	18.93	18.33	18.61
3731	NASDAQ	REGN	Fri, Mar 16, 2007	18.54	18.83	18.31	18.37
3730	NASDAQ	REGN	Thu, Mar 15, 2007	18.51	18.81	18.27	18.57
3729	NASDAQ	REGN	Wed, Mar 14, 2007	18.30	18.63	17.96	18.51
3728	NASDAQ	REGN	Tue, Mar 13, 2007	18.93	18.95	18.36	18.38
3727	NASDAQ	REGN	Mon, Mar 12, 2007	18.87	19.21	18.85	19.04
3726	NASDAQ	REGN	Fri, Mar 9, 2007	19.41	19.43	18.83	19.02
3725	NASDAQ	REGN	Thu, Mar 8, 2007	18.76	19.56	18.71	19.28
3724	NASDAQ	REGN	Wed, Mar 7, 2007	19.10	19.25	18.63	18.64
3723	NASDAQ	REGN	Tue, Mar 6, 2007	18.98	19.41	18.62	19.06
3722	NASDAQ	REGN	Mon, Mar 5, 2007	18.50	19.05	17.87	18.76
3721	NASDAQ	REGN	Fri, Mar 2, 2007	18.91	19.55	18.67	18.68
3720	NASDAQ	REGN	Thu, Mar 1, 2007	19.36	19.90	18.89	19.22
3719	NASDAQ	REGN	Wed, Feb 28, 2007	20.00	20.35	19.66	19.84
3718	NASDAQ	REGN	Tue, Feb 27, 2007	21.09	21.11	19.85	19.92
3717	NASDAQ	REGN	Mon, Feb 26, 2007	21.50	21.62	21.06	21.18
3716	NASDAQ	REGN	Fri, Feb 23, 2007	22.09	22.09	21.36	21.60
3715	NASDAQ	REGN	Thu, Feb 22, 2007	22.41	22.82	21.77	22.19
3714	NASDAQ	REGN	Wed, Feb 21, 2007	22.62	22.66	22.26	22.49
3713	NASDAQ	REGN	Tue, Feb 20, 2007	21.96	22.74	21.45	22.64
3712	NASDAQ	REGN	Fri, Feb 16, 2007	22.06	22.10	21.51	22.00
3711	NASDAQ	REGN	Thu, Feb 15, 2007	22.11	22.35	21.54	22.06
3710	NASDAQ	REGN	Wed, Feb 14, 2007	21.66	22.42	21.35	21.87
3709	NASDAQ	REGN	Tue, Feb 13, 2007	20.36	21.68	20.36	21.66
3708	NASDAQ	REGN	Mon, Feb 12, 2007	19.90	20.32	19.60	20.27
3707	NASDAQ	REGN	Fri, Feb 9, 2007	19.81	20.29	19.60	19.89
3706	NASDAQ	REGN	Thu, Feb 8, 2007	19.66	20.07	19.57	19.84
3705	NASDAQ	REGN	Wed, Feb 7, 2007	19.10	19.92	19.06	19.69
3704	NASDAQ	REGN	Tue, Feb 6, 2007	19.56	19.60	18.97	19.04
3703	NASDAQ	REGN	Mon, Feb 5, 2007	20.15	20.37	19.07	19.46
3702	NASDAQ	REGN	Fri, Feb 2, 2007	20.28	20.65	20.14	20.18
3701	NASDAQ	REGN	Thu, Feb 1, 2007	19.79	20.49	19.79	20.27
3700	NASDAQ	REGN	Wed, Jan 31, 2007	20.58	20.58	19.50	19.89
3699	NASDAQ	REGN	Tue, Jan 30, 2007	19.95	20.61	19.95	20.59
3698	NASDAQ	REGN	Mon, Jan 29, 2007	19.81	20.16	19.57	19.84
3697	NASDAQ	REGN	Fri, Jan 26, 2007	19.94	20.28	19.76	19.92
3696	NASDAQ	REGN	Thu, Jan 25, 2007	21.09	21.13	19.91	20.07
3695	NASDAQ	REGN	Wed, Jan 24, 2007	20.91	21.28	20.86	21.04
3694	NASDAQ	REGN	Tue, Jan 23, 2007	21.65	21.70	20.78	20.85
3693	NASDAQ	REGN	Mon, Jan 22, 2007	21.80	21.93	21.51	21.70
3692	NASDAQ	REGN	Fri, Jan 19, 2007	21.87	22.00	21.58	21.77
3691	NASDAQ	REGN	Thu, Jan 18, 2007	22.44	22.48	21.88	21.88
3690	NASDAQ	REGN	Wed, Jan 17, 2007	22.58	22.68	22.27	22.51
3689	NASDAQ	REGN	Tue, Jan 16, 2007	22.70	22.74	22.49	22.55
3688	NASDAQ	REGN	Fri, Jan 12, 2007	22.54	22.84	22.44	22.74
3687	NASDAQ	REGN	Thu, Jan 11, 2007	21.95	22.74	21.90	22.55
3686	NASDAQ	REGN	Wed, Jan 10, 2007	21.24	21.94	20.87	21.92
3685	NASDAQ	REGN	Tue, Jan 9, 2007	21.24	21.46	20.72	21.27
3684	NASDAQ	REGN	Mon, Jan 8, 2007	20.85	21.45	20.78	21.15
3683	NASDAQ	REGN	Fri, Jan 5, 2007	20.07	20.82	19.99	20.80
3682	NASDAQ	REGN	Thu, Jan 4, 2007	19.74	20.53	19.46	20.18
3681	NASDAQ	REGN	Wed, Jan 3, 2007	19.93	20.14	19.23	19.81
3680	NASDAQ	REGN	Fri, Dec 29, 2006	20.08	20.17	19.91	20.07
3679	NASDAQ	REGN	Thu, Dec 28, 2006	20.52	20.71	19.81	20.05
3678	NASDAQ	REGN	Wed, Dec 27, 2006	20.26	20.73	20.26	20.51
3677	NASDAQ	REGN	Tue, Dec 26, 2006	20.24	20.34	19.79	20.15
3676	NASDAQ	REGN	Fri, Dec 22, 2006	20.52	20.69	20.05	20.28
3675	NASDAQ	REGN	Thu, Dec 21, 2006	20.39	20.81	20.30	20.54
3674	NASDAQ	REGN	Wed, Dec 20, 2006	20.07	20.49	20.01	20.42
3673	NASDAQ	REGN	Tue, Dec 19, 2006	19.89	20.24	19.84	20.06
3672	NASDAQ	REGN	Mon, Dec 18, 2006	20.25	20.60	20.03	20.06
3671	NASDAQ	REGN	Fri, Dec 15, 2006	20.27	20.41	19.76	20.19
3670	NASDAQ	REGN	Thu, Dec 14, 2006	20.10	20.59	20.10	20.24
3669	NASDAQ	REGN	Wed, Dec 13, 2006	20.41	20.59	19.89	20.05
3668	NASDAQ	REGN	Tue, Dec 12, 2006	20.75	20.95	20.10	20.27
3667	NASDAQ	REGN	Mon, Dec 11, 2006	21.75	21.75	20.76	20.82
3666	NASDAQ	REGN	Fri, Dec 8, 2006	21.30	21.94	20.98	21.71
3665	NASDAQ	REGN	Thu, Dec 7, 2006	21.52	21.89	21.11	21.28
3664	NASDAQ	REGN	Wed, Dec 6, 2006	21.61	21.86	21.22	21.54
3663	NASDAQ	REGN	Tue, Dec 5, 2006	21.51	21.80	21.01	21.70
3662	NASDAQ	REGN	Mon, Dec 4, 2006	21.21	21.83	21.18	21.61
3661	NASDAQ	REGN	Fri, Dec 1, 2006	21.54	21.68	20.64	21.16
3660	NASDAQ	REGN	Thu, Nov 30, 2006	21.50	22.05	21.17	21.51
3659	NASDAQ	REGN	Wed, Nov 29, 2006	21.87	22.57	21.45	21.50
3658	NASDAQ	REGN	Tue, Nov 28, 2006	22.16	22.40	21.34	21.71
3657	NASDAQ	REGN	Mon, Nov 27, 2006	23.16	23.31	21.90	22.00
3656	NASDAQ	REGN	Fri, Nov 24, 2006	23.13	23.47	22.84	23.24
3655	NASDAQ	REGN	Wed, Nov 22, 2006	23.36	23.81	22.98	23.35
3654	NASDAQ	REGN	Tue, Nov 21, 2006	23.96	23.98	22.74	23.41
3653	NASDAQ	REGN	Mon, Nov 20, 2006	23.59	24.85	23.57	23.85
3652	NASDAQ	REGN	Fri, Nov 17, 2006	23.71	23.89	23.15	23.65
3651	NASDAQ	REGN	Thu, Nov 16, 2006	23.75	23.99	23.56	23.72
3650	NASDAQ	REGN	Wed, Nov 15, 2006	23.50	23.81	23.13	23.57
3649	NASDAQ	REGN	Tue, Nov 14, 2006	22.82	23.82	22.55	23.26
3648	NASDAQ	REGN	Mon, Nov 13, 2006	23.75	24.38	23.64	24.28
3647	NASDAQ	REGN	Fri, Nov 10, 2006	22.14	23.82	21.93	23.82
3646	NASDAQ	REGN	Thu, Nov 9, 2006	22.97	23.42	21.83	22.15
3645	NASDAQ	REGN	Wed, Nov 8, 2006	23.95	23.99	22.84	22.98
3644	NASDAQ	REGN	Tue, Nov 7, 2006	23.10	24.75	22.89	24.24
3643	NASDAQ	REGN	Mon, Nov 6, 2006	21.05	23.50	21.00	23.22
3642	NASDAQ	REGN	Fri, Nov 3, 2006	20.30	20.89	20.20	20.78
3641	NASDAQ	REGN	Thu, Nov 2, 2006	19.83	20.25	19.69	20.20
3640	NASDAQ	REGN	Wed, Nov 1, 2006	20.20	20.50	19.79	19.89
3639	NASDAQ	REGN	Tue, Oct 31, 2006	19.80	20.43	19.80	20.05
3638	NASDAQ	REGN	Mon, Oct 30, 2006	19.50	19.59	18.86	19.40
3637	NASDAQ	REGN	Fri, Oct 27, 2006	19.81	19.98	19.52	19.66
3636	NASDAQ	REGN	Thu, Oct 26, 2006	19.42	19.99	19.42	19.95
3635	NASDAQ	REGN	Wed, Oct 25, 2006	19.34	19.50	18.94	19.25
3634	NASDAQ	REGN	Tue, Oct 24, 2006	19.53	19.57	19.13	19.32
3633	NASDAQ	REGN	Mon, Oct 23, 2006	19.60	19.68	19.03	19.62
3632	NASDAQ	REGN	Fri, Oct 20, 2006	18.90	19.62	18.52	19.45
3631	NASDAQ	REGN	Thu, Oct 19, 2006	19.52	19.58	18.76	18.78
3630	NASDAQ	REGN	Wed, Oct 18, 2006	17.97	18.13	17.53	17.88
3629	NASDAQ	REGN	Tue, Oct 17, 2006	17.69	18.09	17.60	17.99
3628	NASDAQ	REGN	Mon, Oct 16, 2006	17.58	17.92	17.41	17.86
3627	NASDAQ	REGN	Fri, Oct 13, 2006	17.06	17.61	16.98	17.50
3626	NASDAQ	REGN	Thu, Oct 12, 2006	16.80	17.25	16.71	17.02
3625	NASDAQ	REGN	Wed, Oct 11, 2006	16.65	16.92	16.48	16.76
3624	NASDAQ	REGN	Tue, Oct 10, 2006	16.69	16.93	15.50	16.76
3623	NASDAQ	REGN	Mon, Oct 9, 2006	16.64	16.81	16.35	16.77
3622	NASDAQ	REGN	Fri, Oct 6, 2006	16.73	16.82	16.54	16.74
3621	NASDAQ	REGN	Thu, Oct 5, 2006	16.44	17.03	16.33	16.72
3620	NASDAQ	REGN	Wed, Oct 4, 2006	15.66	16.66	15.59	16.49
3619	NASDAQ	REGN	Tue, Oct 3, 2006	15.56	16.06	15.55	15.64
3618	NASDAQ	REGN	Mon, Oct 2, 2006	15.57	16.01	15.27	15.67
3617	NASDAQ	REGN	Fri, Sep 29, 2006	16.02	16.18	15.66	15.69
3616	NASDAQ	REGN	Thu, Sep 28, 2006	16.04	16.37	15.96	16.06
3615	NASDAQ	REGN	Wed, Sep 27, 2006	15.38	16.03	15.34	16.03
3614	NASDAQ	REGN	Tue, Sep 26, 2006	15.56	15.59	15.22	15.34
3613	NASDAQ	REGN	Mon, Sep 25, 2006	15.51	15.71	15.26	15.52
3612	NASDAQ	REGN	Fri, Sep 22, 2006	16.10	16.16	15.35	15.52
3611	NASDAQ	REGN	Thu, Sep 21, 2006	17.00	17.00	16.10	16.20
3610	NASDAQ	REGN	Wed, Sep 20, 2006	16.61	16.99	16.44	16.93
3609	NASDAQ	REGN	Tue, Sep 19, 2006	16.57	16.57	16.13	16.42
3608	NASDAQ	REGN	Mon, Sep 18, 2006	16.53	16.75	16.39	16.61
3607	NASDAQ	REGN	Fri, Sep 15, 2006	16.67	16.75	16.32	16.75
3606	NASDAQ	REGN	Thu, Sep 14, 2006	16.39	16.72	16.31	16.55
3605	NASDAQ	REGN	Wed, Sep 13, 2006	16.42	16.64	16.21	16.52
3604	NASDAQ	REGN	Tue, Sep 12, 2006	16.00	16.48	15.83	16.40
3603	NASDAQ	REGN	Mon, Sep 11, 2006	15.89	16.00	15.61	15.98
3602	NASDAQ	REGN	Fri, Sep 8, 2006	15.87	16.02	15.76	16.00
3601	NASDAQ	REGN	Thu, Sep 7, 2006	15.61	16.05	15.51	15.83
3600	NASDAQ	REGN	Wed, Sep 6, 2006	16.22	16.28	15.51	15.75
3599	NASDAQ	REGN	Tue, Sep 5, 2006	15.88	16.48	15.82	16.37
3598	NASDAQ	REGN	Fri, Sep 1, 2006	15.92	15.92	15.55	15.82
3597	NASDAQ	REGN	Thu, Aug 31, 2006	15.95	16.19	15.74	15.88
3596	NASDAQ	REGN	Wed, Aug 30, 2006	15.53	15.95	15.42	15.92
3595	NASDAQ	REGN	Tue, Aug 29, 2006	15.02	15.67	15.01	15.47
3594	NASDAQ	REGN	Mon, Aug 28, 2006	14.71	15.10	14.71	15.04
3593	NASDAQ	REGN	Fri, Aug 25, 2006	14.47	14.93	14.47	14.79
3592	NASDAQ	REGN	Thu, Aug 24, 2006	14.71	14.92	14.51	14.55
3591	NASDAQ	REGN	Wed, Aug 23, 2006	14.91	14.99	14.48	14.62
3590	NASDAQ	REGN	Tue, Aug 22, 2006	14.96	15.10	14.62	14.95
3589	NASDAQ	REGN	Mon, Aug 21, 2006	15.33	15.38	14.80	14.95
3588	NASDAQ	REGN	Fri, Aug 18, 2006	15.24	15.42	14.70	15.41
3587	NASDAQ	REGN	Thu, Aug 17, 2006	14.86	15.21	14.66	15.20
3586	NASDAQ	REGN	Wed, Aug 16, 2006	14.55	15.00	14.52	14.86
3585	NASDAQ	REGN	Tue, Aug 15, 2006	14.07	14.49	13.98	14.45
3584	NASDAQ	REGN	Mon, Aug 14, 2006	14.10	14.24	13.75	13.80
3583	NASDAQ	REGN	Fri, Aug 11, 2006	13.90	14.00	13.48	13.91
3582	NASDAQ	REGN	Thu, Aug 10, 2006	14.24	14.61	13.89	13.91
3581	NASDAQ	REGN	Wed, Aug 9, 2006	14.44	14.70	13.95	14.25
3580	NASDAQ	REGN	Tue, Aug 8, 2006	14.19	14.46	13.91	14.23
3579	NASDAQ	REGN	Mon, Aug 7, 2006	13.82	14.12	13.62	14.09
3578	NASDAQ	REGN	Fri, Aug 4, 2006	14.20	14.46	13.79	14.00
3577	NASDAQ	REGN	Thu, Aug 3, 2006	13.50	14.25	13.25	13.96
3576	NASDAQ	REGN	Wed, Aug 2, 2006	13.23	14.00	13.23	13.59
3575	NASDAQ	REGN	Tue, Aug 1, 2006	13.59	13.61	13.01	13.21
3574	NASDAQ	REGN	Mon, Jul 31, 2006	13.81	13.82	13.45	13.66
3573	NASDAQ	REGN	Fri, Jul 28, 2006	13.67	13.93	13.31	13.80
3572	NASDAQ	REGN	Thu, Jul 27, 2006	12.98	13.53	12.70	13.53
3571	NASDAQ	REGN	Wed, Jul 26, 2006	12.48	12.83	12.00	12.66
3570	NASDAQ	REGN	Tue, Jul 25, 2006	12.14	12.81	11.98	12.50
3569	NASDAQ	REGN	Mon, Jul 24, 2006	11.23	12.16	11.23	12.09
3568	NASDAQ	REGN	Fri, Jul 21, 2006	11.50	11.51	10.88	11.12
3567	NASDAQ	REGN	Thu, Jul 20, 2006	12.27	12.40	11.51	11.58
3566	NASDAQ	REGN	Wed, Jul 19, 2006	11.20	12.34	11.20	12.29
3565	NASDAQ	REGN	Tue, Jul 18, 2006	11.75	11.96	11.10	11.23
3564	NASDAQ	REGN	Mon, Jul 17, 2006	11.91	12.10	11.61	11.68
3563	NASDAQ	REGN	Fri, Jul 14, 2006	12.13	12.20	11.88	11.92
3562	NASDAQ	REGN	Thu, Jul 13, 2006	12.61	12.74	12.13	12.16
3561	NASDAQ	REGN	Wed, Jul 12, 2006	12.96	13.50	12.63	12.69
3560	NASDAQ	REGN	Tue, Jul 11, 2006	12.74	13.04	12.60	13.02
3559	NASDAQ	REGN	Mon, Jul 10, 2006	12.84	13.03	12.66	12.79
3558	NASDAQ	REGN	Fri, Jul 7, 2006	12.80	13.20	12.56	12.74
3557	NASDAQ	REGN	Thu, Jul 6, 2006	12.90	13.06	12.60	12.80
3556	NASDAQ	REGN	Wed, Jul 5, 2006	13.02	13.25	12.57	12.86
3555	NASDAQ	REGN	Mon, Jul 3, 2006	12.82	13.25	12.82	13.22
3554	NASDAQ	REGN	Fri, Jun 30, 2006	13.02	13.18	12.63	12.82
3553	NASDAQ	REGN	Thu, Jun 29, 2006	12.41	13.00	12.32	12.90
3552	NASDAQ	REGN	Wed, Jun 28, 2006	12.29	12.40	11.97	12.27
3551	NASDAQ	REGN	Tue, Jun 27, 2006	12.48	12.63	12.07	12.18
3550	NASDAQ	REGN	Mon, Jun 26, 2006	12.39	12.50	12.24	12.46
3549	NASDAQ	REGN	Fri, Jun 23, 2006	12.21	12.47	12.12	12.30
3548	NASDAQ	REGN	Thu, Jun 22, 2006	12.32	12.44	12.07	12.32
3547	NASDAQ	REGN	Wed, Jun 21, 2006	12.31	12.55	12.22	12.38
3546	NASDAQ	REGN	Tue, Jun 20, 2006	12.37	12.47	12.25	12.31
3545	NASDAQ	REGN	Mon, Jun 19, 2006	12.58	12.58	12.22	12.35
3544	NASDAQ	REGN	Fri, Jun 16, 2006	12.56	12.60	12.00	12.48
3543	NASDAQ	REGN	Thu, Jun 15, 2006	12.27	12.65	12.16	12.62
3542	NASDAQ	REGN	Wed, Jun 14, 2006	12.01	12.34	11.81	12.22
3541	NASDAQ	REGN	Tue, Jun 13, 2006	12.14	12.50	11.79	12.01
3540	NASDAQ	REGN	Mon, Jun 12, 2006	12.64	12.78	12.09	12.09
3539	NASDAQ	REGN	Fri, Jun 9, 2006	13.10	13.30	12.61	12.71
3538	NASDAQ	REGN	Thu, Jun 8, 2006	13.04	13.14	12.22	13.03
3537	NASDAQ	REGN	Wed, Jun 7, 2006	12.98	13.42	12.86	13.17
3536	NASDAQ	REGN	Tue, Jun 6, 2006	12.98	13.09	12.63	12.98
3535	NASDAQ	REGN	Mon, Jun 5, 2006	13.07	13.27	12.82	12.92
3534	NASDAQ	REGN	Fri, Jun 2, 2006	12.98	13.40	12.76	13.20
3533	NASDAQ	REGN	Thu, Jun 1, 2006	12.93	13.00	12.38	12.85
3532	NASDAQ	REGN	Wed, May 31, 2006	11.54	12.94	11.54	12.94
3531	NASDAQ	REGN	Tue, May 30, 2006	12.00	12.16	11.45	11.56
3530	NASDAQ	REGN	Fri, May 26, 2006	12.09	12.24	11.88	12.09
3529	NASDAQ	REGN	Thu, May 25, 2006	11.74	12.02	11.49	12.00
3528	NASDAQ	REGN	Wed, May 24, 2006	11.49	11.66	10.97	11.58
3527	NASDAQ	REGN	Tue, May 23, 2006	11.98	12.45	11.28	11.42
3526	NASDAQ	REGN	Mon, May 22, 2006	11.95	12.17	11.41	11.90
3525	NASDAQ	REGN	Fri, May 19, 2006	12.00	12.47	11.39	11.99
3524	NASDAQ	REGN	Thu, May 18, 2006	12.35	12.79	12.00	12.02
3523	NASDAQ	REGN	Wed, May 17, 2006	12.79	12.95	12.03	12.33
3522	NASDAQ	REGN	Tue, May 16, 2006	12.96	13.50	12.76	12.82
3521	NASDAQ	REGN	Mon, May 15, 2006	13.61	13.82	12.83	12.99
3520	NASDAQ	REGN	Fri, May 12, 2006	14.52	14.56	13.58	13.72
3519	NASDAQ	REGN	Thu, May 11, 2006	15.25	15.28	14.53	14.54
3518	NASDAQ	REGN	Wed, May 10, 2006	15.20	15.42	15.05	15.25
3517	NASDAQ	REGN	Tue, May 9, 2006	15.45	15.60	15.19	15.23
3516	NASDAQ	REGN	Mon, May 8, 2006	15.09	15.78	15.08	15.45
3515	NASDAQ	REGN	Fri, May 5, 2006	15.06	15.32	14.88	15.17
3514	NASDAQ	REGN	Thu, May 4, 2006	15.34	15.59	15.09	15.17
3513	NASDAQ	REGN	Wed, May 3, 2006	14.41	15.37	14.00	15.34
3512	NASDAQ	REGN	Tue, May 2, 2006	14.18	14.58	14.15	14.51
3511	NASDAQ	REGN	Mon, May 1, 2006	14.66	14.80	14.20	14.21
3510	NASDAQ	REGN	Fri, Apr 28, 2006	14.05	14.84	14.05	14.52
3509	NASDAQ	REGN	Thu, Apr 27, 2006	13.63	14.40	13.58	14.23
3508	NASDAQ	REGN	Wed, Apr 26, 2006	14.05	14.22	13.60	13.78
3507	NASDAQ	REGN	Tue, Apr 25, 2006	14.56	14.58	13.85	13.99
3506	NASDAQ	REGN	Mon, Apr 24, 2006	15.30	15.33	14.42	14.52
3505	NASDAQ	REGN	Fri, Apr 21, 2006	15.21	15.21	14.73	14.98
3504	NASDAQ	REGN	Thu, Apr 20, 2006	15.23	15.31	14.68	15.09
3503	NASDAQ	REGN	Wed, Apr 19, 2006	15.20	15.33	14.81	15.25
3502	NASDAQ	REGN	Tue, Apr 18, 2006	14.69	15.44	14.57	15.12
3501	NASDAQ	REGN	Mon, Apr 17, 2006	14.28	14.85	14.21	14.59
3500	NASDAQ	REGN	Thu, Apr 13, 2006	13.88	14.43	13.77	14.23
3499	NASDAQ	REGN	Wed, Apr 12, 2006	13.97	14.35	13.76	13.89
3498	NASDAQ	REGN	Tue, Apr 11, 2006	14.48	14.79	13.83	13.92
3497	NASDAQ	REGN	Mon, Apr 10, 2006	15.06	15.23	14.37	14.41
3496	NASDAQ	REGN	Fri, Apr 7, 2006	15.37	15.66	15.10	15.15
3495	NASDAQ	REGN	Thu, Apr 6, 2006	15.68	15.74	15.12	15.27
3494	NASDAQ	REGN	Wed, Apr 5, 2006	15.79	15.88	15.56	15.69
3493	NASDAQ	REGN	Tue, Apr 4, 2006	15.96	16.15	15.69	15.72
3492	NASDAQ	REGN	Mon, Apr 3, 2006	16.55	16.69	15.86	15.96
3491	NASDAQ	REGN	Fri, Mar 31, 2006	16.59	16.81	16.25	16.63
3490	NASDAQ	REGN	Thu, Mar 30, 2006	16.29	16.68	16.25	16.53
3489	NASDAQ	REGN	Wed, Mar 29, 2006	16.25	16.64	16.17	16.25
3488	NASDAQ	REGN	Tue, Mar 28, 2006	16.81	16.87	16.17	16.24
3487	NASDAQ	REGN	Mon, Mar 27, 2006	17.23	17.25	16.35	16.89
3486	NASDAQ	REGN	Fri, Mar 24, 2006	17.11	17.28	16.67	17.20
3485	NASDAQ	REGN	Thu, Mar 23, 2006	16.95	17.27	16.77	17.07
3484	NASDAQ	REGN	Wed, Mar 22, 2006	16.28	17.88	16.24	16.91
3483	NASDAQ	REGN	Tue, Mar 21, 2006	16.41	16.83	16.23	16.27
3482	NASDAQ	REGN	Mon, Mar 20, 2006	16.77	17.22	16.23	16.49
3481	NASDAQ	REGN	Fri, Mar 17, 2006	17.10	17.34	16.70	16.77
3480	NASDAQ	REGN	Thu, Mar 16, 2006	16.64	17.22	16.60	16.97
3479	NASDAQ	REGN	Wed, Mar 15, 2006	16.85	16.93	16.26	16.63
3478	NASDAQ	REGN	Tue, Mar 14, 2006	16.30	17.00	16.18	16.91
3477	NASDAQ	REGN	Mon, Mar 13, 2006	16.85	17.07	16.23	16.30
3476	NASDAQ	REGN	Fri, Mar 10, 2006	16.22	17.12	16.00	16.70
3475	NASDAQ	REGN	Thu, Mar 9, 2006	17.28	17.28	16.24	16.30
3474	NASDAQ	REGN	Wed, Mar 8, 2006	17.01	17.44	16.30	17.28
3473	NASDAQ	REGN	Tue, Mar 7, 2006	18.00	18.00	17.03	17.16
3472	NASDAQ	REGN	Mon, Mar 6, 2006	17.17	18.00	17.17	18.00
3471	NASDAQ	REGN	Fri, Mar 3, 2006	17.25	17.94	16.84	17.15
3470	NASDAQ	REGN	Thu, Mar 2, 2006	16.81	17.34	16.60	17.30
3469	NASDAQ	REGN	Wed, Mar 1, 2006	16.37	17.03	16.37	16.77
3468	NASDAQ	REGN	Tue, Feb 28, 2006	17.33	18.00	16.28	16.37
3467	NASDAQ	REGN	Mon, Feb 27, 2006	16.33	17.64	16.25	17.50
3466	NASDAQ	REGN	Fri, Feb 24, 2006	15.00	16.23	15.00	16.00
3465	NASDAQ	REGN	Thu, Feb 23, 2006	15.10	15.17	14.94	15.04
3464	NASDAQ	REGN	Wed, Feb 22, 2006	15.40	15.40	14.98	15.12
3463	NASDAQ	REGN	Tue, Feb 21, 2006	15.06	15.60	14.82	15.28
3462	NASDAQ	REGN	Fri, Feb 17, 2006	15.78	15.79	15.04	15.09
3461	NASDAQ	REGN	Thu, Feb 16, 2006	15.61	15.79	15.25	15.71
3460	NASDAQ	REGN	Wed, Feb 15, 2006	15.24	15.65	15.02	15.58
3459	NASDAQ	REGN	Tue, Feb 14, 2006	15.08	15.47	14.66	15.31
3458	NASDAQ	REGN	Mon, Feb 13, 2006	15.23	15.65	14.84	14.99
3457	NASDAQ	REGN	Fri, Feb 10, 2006	15.25	15.40	14.87	15.33
3456	NASDAQ	REGN	Thu, Feb 9, 2006	15.40	15.85	15.19	15.31
3455	NASDAQ	REGN	Wed, Feb 8, 2006	15.48	15.70	15.24	15.41
3454	NASDAQ	REGN	Tue, Feb 7, 2006	15.78	16.22	15.38	15.48
3453	NASDAQ	REGN	Mon, Feb 6, 2006	16.22	16.24	15.33	15.89
3452	NASDAQ	REGN	Fri, Feb 3, 2006	15.92	17.02	15.78	16.19
3451	NASDAQ	REGN	Thu, Feb 2, 2006	15.67	15.98	15.48	15.68
3450	NASDAQ	REGN	Wed, Feb 1, 2006	15.15	15.92	15.15	15.77
3449	NASDAQ	REGN	Tue, Jan 31, 2006	15.12	15.40	15.00	15.23
3448	NASDAQ	REGN	Mon, Jan 30, 2006	15.37	15.66	15.12	15.18
3447	NASDAQ	REGN	Fri, Jan 27, 2006	15.51	15.90	15.33	15.44
3446	NASDAQ	REGN	Thu, Jan 26, 2006	15.45	15.63	15.13	15.52
3445	NASDAQ	REGN	Wed, Jan 25, 2006	15.08	15.46	15.01	15.27
3444	NASDAQ	REGN	Tue, Jan 24, 2006	15.23	15.23	14.69	15.11
3443	NASDAQ	REGN	Mon, Jan 23, 2006	15.45	15.65	14.35	15.22
3442	NASDAQ	REGN	Fri, Jan 20, 2006	16.56	16.56	15.33	15.50
3441	NASDAQ	REGN	Thu, Jan 19, 2006	15.76	16.60	15.45	16.47
3440	NASDAQ	REGN	Wed, Jan 18, 2006	15.75	15.82	15.33	15.77
3439	NASDAQ	REGN	Tue, Jan 17, 2006	15.98	16.30	15.81	15.95
3438	NASDAQ	REGN	Fri, Jan 13, 2006	15.82	17.43	15.82	16.13
3437	NASDAQ	REGN	Thu, Jan 12, 2006	16.26	16.63	15.70	15.84
3436	NASDAQ	REGN	Wed, Jan 11, 2006	16.65	16.77	15.96	16.29
3435	NASDAQ	REGN	Tue, Jan 10, 2006	16.99	17.10	16.15	16.72
3434	NASDAQ	REGN	Mon, Jan 9, 2006	16.88	17.68	16.67	17.13
3433	NASDAQ	REGN	Fri, Jan 6, 2006	16.57	17.34	15.94	17.00
3432	NASDAQ	REGN	Thu, Jan 5, 2006	15.80	16.70	15.78	16.45
3431	NASDAQ	REGN	Wed, Jan 4, 2006	16.01	16.01	15.51	15.92
3430	NASDAQ	REGN	Tue, Jan 3, 2006	15.80	16.19	15.41	15.90
3429	NASDAQ	REGN	Fri, Dec 30, 2005	16.27	16.37	15.77	15.90
3428	NASDAQ	REGN	Thu, Dec 29, 2005	16.83	16.93	16.30	16.41
3427	NASDAQ	REGN	Wed, Dec 28, 2005	16.59	17.37	15.63	16.83
3426	NASDAQ	REGN	Tue, Dec 27, 2005	14.94	16.71	14.63	16.59
3425	NASDAQ	REGN	Fri, Dec 23, 2005	12.84	13.83	12.79	13.76
3424	NASDAQ	REGN	Thu, Dec 22, 2005	12.10	12.91	12.10	12.86
3423	NASDAQ	REGN	Wed, Dec 21, 2005	11.67	12.11	11.67	12.10
3422	NASDAQ	REGN	Tue, Dec 20, 2005	11.39	11.80	11.29	11.62
3421	NASDAQ	REGN	Mon, Dec 19, 2005	11.94	11.95	11.33	11.44
3420	NASDAQ	REGN	Fri, Dec 16, 2005	12.04	12.17	11.95	11.96
3419	NASDAQ	REGN	Thu, Dec 15, 2005	11.64	12.08	11.62	12.00
3418	NASDAQ	REGN	Wed, Dec 14, 2005	11.62	12.01	11.56	11.65
3417	NASDAQ	REGN	Tue, Dec 13, 2005	11.65	11.75	11.53	11.65
3416	NASDAQ	REGN	Mon, Dec 12, 2005	11.60	11.74	11.31	11.56
3415	NASDAQ	REGN	Fri, Dec 9, 2005	10.80	11.78	10.76	11.49
3414	NASDAQ	REGN	Thu, Dec 8, 2005	10.46	10.75	10.37	10.70
3413	NASDAQ	REGN	Wed, Dec 7, 2005	10.55	10.82	10.41	10.44
3412	NASDAQ	REGN	Tue, Dec 6, 2005	10.55	10.83	10.50	10.58
3411	NASDAQ	REGN	Mon, Dec 5, 2005	10.80	10.83	10.15	10.46
3410	NASDAQ	REGN	Fri, Dec 2, 2005	10.83	10.91	10.62	10.80
3409	NASDAQ	REGN	Thu, Dec 1, 2005	11.15	11.25	10.87	10.91
3408	NASDAQ	REGN	Wed, Nov 30, 2005	10.58	11.21	10.52	11.17
3407	NASDAQ	REGN	Tue, Nov 29, 2005	10.87	11.04	10.45	10.58
3406	NASDAQ	REGN	Mon, Nov 28, 2005	11.28	11.28	10.65	10.74
3405	NASDAQ	REGN	Fri, Nov 25, 2005	11.28	11.35	11.23	11.31
3404	NASDAQ	REGN	Wed, Nov 23, 2005	11.36	11.45	11.23	11.36
3403	NASDAQ	REGN	Tue, Nov 22, 2005	11.24	11.47	11.23	11.41
3402	NASDAQ	REGN	Mon, Nov 21, 2005	11.11	11.48	11.05	11.27
3401	NASDAQ	REGN	Fri, Nov 18, 2005	11.15	11.45	10.92	11.23
3400	NASDAQ	REGN	Thu, Nov 17, 2005	11.06	11.30	10.96	11.28
3399	NASDAQ	REGN	Wed, Nov 16, 2005	11.14	11.20	11.05	11.14
3398	NASDAQ	REGN	Tue, Nov 15, 2005	11.08	11.24	10.93	11.14
3397	NASDAQ	REGN	Mon, Nov 14, 2005	11.03	11.21	10.84	10.89
3396	NASDAQ	REGN	Fri, Nov 11, 2005	11.21	11.21	10.90	11.03
3395	NASDAQ	REGN	Thu, Nov 10, 2005	11.44	11.45	11.01	11.21
3394	NASDAQ	REGN	Wed, Nov 9, 2005	11.45	11.47	10.96	11.47
3393	NASDAQ	REGN	Tue, Nov 8, 2005	13.05	13.12	12.68	12.72
3392	NASDAQ	REGN	Mon, Nov 7, 2005	13.01	13.40	12.98	13.09
3391	NASDAQ	REGN	Fri, Nov 4, 2005	12.98	13.31	12.70	13.00
3390	NASDAQ	REGN	Thu, Nov 3, 2005	12.18	13.28	11.86	12.98
3389	NASDAQ	REGN	Wed, Nov 2, 2005	11.95	12.35	11.88	12.11
3388	NASDAQ	REGN	Tue, Nov 1, 2005	12.51	12.61	11.85	12.01
3387	NASDAQ	REGN	Mon, Oct 31, 2005	11.97	12.70	11.84	12.51
3386	NASDAQ	REGN	Fri, Oct 28, 2005	11.40	12.10	11.40	11.97
3385	NASDAQ	REGN	Thu, Oct 27, 2005	10.83	11.48	10.83	11.40
3384	NASDAQ	REGN	Wed, Oct 26, 2005	10.96	11.18	10.81	10.94
3383	NASDAQ	REGN	Tue, Oct 25, 2005	11.04	11.48	10.50	11.01
3382	NASDAQ	REGN	Mon, Oct 24, 2005	9.35	11.32	9.35	11.21
3381	NASDAQ	REGN	Fri, Oct 21, 2005	9.13	9.35	8.91	9.00
3380	NASDAQ	REGN	Thu, Oct 20, 2005	9.21	9.29	9.03	9.13
3379	NASDAQ	REGN	Wed, Oct 19, 2005	9.39	9.39	9.01	9.30
3378	NASDAQ	REGN	Tue, Oct 18, 2005	9.35	9.60	9.24	9.43
3377	NASDAQ	REGN	Mon, Oct 17, 2005	9.15	9.40	9.03	9.31
3376	NASDAQ	REGN	Fri, Oct 14, 2005	9.00	9.32	8.78	9.23
3375	NASDAQ	REGN	Thu, Oct 13, 2005	8.69	9.02	8.55	8.92
3374	NASDAQ	REGN	Wed, Oct 12, 2005	9.33	9.38	8.69	8.76
3373	NASDAQ	REGN	Tue, Oct 11, 2005	9.48	9.63	9.21	9.40
3372	NASDAQ	REGN	Mon, Oct 10, 2005	9.45	9.74	9.26	9.39
3371	NASDAQ	REGN	Fri, Oct 7, 2005	9.27	9.69	9.22	9.50
3370	NASDAQ	REGN	Thu, Oct 6, 2005	9.80	9.82	9.21	9.25
3369	NASDAQ	REGN	Wed, Oct 5, 2005	10.10	10.24	9.79	9.83
3368	NASDAQ	REGN	Tue, Oct 4, 2005	9.70	10.45	9.67	10.10
3367	NASDAQ	REGN	Mon, Oct 3, 2005	9.43	9.84	9.02	9.70
3366	NASDAQ	REGN	Fri, Sep 30, 2005	9.47	9.69	9.32	9.49
3365	NASDAQ	REGN	Thu, Sep 29, 2005	9.46	9.61	9.25	9.53
3364	NASDAQ	REGN	Wed, Sep 28, 2005	9.46	9.64	9.21	9.42
3363	NASDAQ	REGN	Tue, Sep 27, 2005	8.56	9.72	8.47	9.37
3362	NASDAQ	REGN	Mon, Sep 26, 2005	8.30	8.92	8.27	8.50
3361	NASDAQ	REGN	Fri, Sep 23, 2005	8.18	8.49	8.13	8.26
3360	NASDAQ	REGN	Thu, Sep 22, 2005	8.28	8.39	8.15	8.24
3359	NASDAQ	REGN	Wed, Sep 21, 2005	8.63	8.68	8.27	8.28
3358	NASDAQ	REGN	Tue, Sep 20, 2005	8.42	8.73	8.42	8.67
3357	NASDAQ	REGN	Mon, Sep 19, 2005	8.40	8.57	8.27	8.44
3356	NASDAQ	REGN	Fri, Sep 16, 2005	7.85	8.77	7.76	8.35
3355	NASDAQ	REGN	Thu, Sep 15, 2005	7.93	7.95	7.64	7.77
3354	NASDAQ	REGN	Wed, Sep 14, 2005	8.36	8.36	7.88	8.01
3353	NASDAQ	REGN	Tue, Sep 13, 2005	8.50	8.58	8.15	8.36
3352	NASDAQ	REGN	Mon, Sep 12, 2005	8.41	8.65	8.30	8.55
3351	NASDAQ	REGN	Fri, Sep 9, 2005	8.43	8.50	8.28	8.41
3350	NASDAQ	REGN	Thu, Sep 8, 2005	8.48	8.51	8.28	8.49
3349	NASDAQ	REGN	Wed, Sep 7, 2005	8.12	8.61	8.08	8.39
3348	NASDAQ	REGN	Tue, Sep 6, 2005	7.87	8.07	7.75	8.05
3347	NASDAQ	REGN	Fri, Sep 2, 2005	7.61	8.02	7.61	7.78
3346	NASDAQ	REGN	Thu, Sep 1, 2005	7.48	7.72	7.47	7.64
3345	NASDAQ	REGN	Wed, Aug 31, 2005	7.61	7.69	7.40	7.47
3344	NASDAQ	REGN	Tue, Aug 30, 2005	7.85	7.85	7.45	7.61
3343	NASDAQ	REGN	Mon, Aug 29, 2005	7.43	7.86	7.36	7.83
3342	NASDAQ	REGN	Fri, Aug 26, 2005	7.92	7.99	7.45	7.49
3341	NASDAQ	REGN	Thu, Aug 25, 2005	8.12	8.20	7.93	7.98
3340	NASDAQ	REGN	Wed, Aug 24, 2005	8.22	8.32	8.13	8.18
3339	NASDAQ	REGN	Tue, Aug 23, 2005	8.61	8.65	8.25	8.30
3338	NASDAQ	REGN	Mon, Aug 22, 2005	8.41	8.66	8.41	8.62
3337	NASDAQ	REGN	Fri, Aug 19, 2005	8.39	8.60	8.39	8.45
3336	NASDAQ	REGN	Thu, Aug 18, 2005	8.55	8.73	8.39	8.40
3335	NASDAQ	REGN	Wed, Aug 17, 2005	8.55	8.60	8.45	8.47
3334	NASDAQ	REGN	Tue, Aug 16, 2005	8.92	8.92	8.61	8.62
3333	NASDAQ	REGN	Mon, Aug 15, 2005	8.41	8.95	8.35	8.89
3332	NASDAQ	REGN	Fri, Aug 12, 2005	8.78	8.82	8.18	8.41
3331	NASDAQ	REGN	Thu, Aug 11, 2005	8.93	9.00	8.69	8.82
3330	NASDAQ	REGN	Wed, Aug 10, 2005	8.70	8.91	8.58	8.91
3329	NASDAQ	REGN	Tue, Aug 9, 2005	8.55	8.84	8.55	8.68
3328	NASDAQ	REGN	Mon, Aug 8, 2005	9.40	9.48	8.49	8.57
3327	NASDAQ	REGN	Fri, Aug 5, 2005	9.70	9.99	9.27	9.41
3326	NASDAQ	REGN	Thu, Aug 4, 2005	9.90	10.09	9.71	9.75
3325	NASDAQ	REGN	Wed, Aug 3, 2005	10.16	10.22	9.83	9.95
3324	NASDAQ	REGN	Tue, Aug 2, 2005	9.80	10.17	9.75	10.17
3323	NASDAQ	REGN	Mon, Aug 1, 2005	9.65	9.90	9.53	9.86
3322	NASDAQ	REGN	Fri, Jul 29, 2005	9.75	9.88	9.61	9.64
3321	NASDAQ	REGN	Thu, Jul 28, 2005	9.55	9.84	9.51	9.75
3320	NASDAQ	REGN	Wed, Jul 27, 2005	9.77	9.90	9.54	9.55
3319	NASDAQ	REGN	Tue, Jul 26, 2005	9.50	9.85	9.50	9.77
3318	NASDAQ	REGN	Mon, Jul 25, 2005	9.93	9.93	9.50	9.52
3317	NASDAQ	REGN	Fri, Jul 22, 2005	10.23	10.27	9.17	9.93
3316	NASDAQ	REGN	Thu, Jul 21, 2005	10.08	10.67	9.85	10.27
3315	NASDAQ	REGN	Wed, Jul 20, 2005	9.45	10.24	9.39	10.22
3314	NASDAQ	REGN	Tue, Jul 19, 2005	9.38	9.50	9.33	9.49
3313	NASDAQ	REGN	Mon, Jul 18, 2005	9.38	9.50	9.37	9.40
3312	NASDAQ	REGN	Fri, Jul 15, 2005	9.40	9.56	9.26	9.51
3311	NASDAQ	REGN	Thu, Jul 14, 2005	9.37	9.54	9.30	9.52
3310	NASDAQ	REGN	Wed, Jul 13, 2005	9.25	9.49	9.08	9.30
3309	NASDAQ	REGN	Tue, Jul 12, 2005	9.65	9.75	9.12	9.26
3308	NASDAQ	REGN	Mon, Jul 11, 2005	9.50	9.78	9.24	9.63
3307	NASDAQ	REGN	Fri, Jul 8, 2005	9.02	9.50	8.91	9.50
3306	NASDAQ	REGN	Thu, Jul 7, 2005	8.80	9.12	8.69	8.98
3305	NASDAQ	REGN	Wed, Jul 6, 2005	9.00	9.30	8.86	9.11
3304	NASDAQ	REGN	Tue, Jul 5, 2005	8.60	9.16	8.53	9.04
3303	NASDAQ	REGN	Fri, Jul 1, 2005	8.40	8.67	8.37	8.62
3302	NASDAQ	REGN	Thu, Jun 30, 2005	8.68	8.70	8.34	8.39
3301	NASDAQ	REGN	Wed, Jun 29, 2005	8.74	8.81	8.43	8.64
3300	NASDAQ	REGN	Tue, Jun 28, 2005	8.10	8.75	8.10	8.75
3299	NASDAQ	REGN	Mon, Jun 27, 2005	8.75	8.84	8.24	8.24
3298	NASDAQ	REGN	Fri, Jun 24, 2005	8.43	8.80	7.93	8.80
3297	NASDAQ	REGN	Thu, Jun 23, 2005	8.59	8.76	8.43	8.44
3296	NASDAQ	REGN	Wed, Jun 22, 2005	8.66	8.83	8.51	8.61
3295	NASDAQ	REGN	Tue, Jun 21, 2005	8.78	8.81	8.44	8.68
3294	NASDAQ	REGN	Mon, Jun 20, 2005	7.64	8.82	7.60	8.64
3293	NASDAQ	REGN	Fri, Jun 17, 2005	7.31	8.00	7.31	7.65
3292	NASDAQ	REGN	Thu, Jun 16, 2005	6.97	7.43	6.96	7.29
3291	NASDAQ	REGN	Wed, Jun 15, 2005	6.56	6.94	6.51	6.93
3290	NASDAQ	REGN	Tue, Jun 14, 2005	6.26	6.68	6.21	6.60
3289	NASDAQ	REGN	Mon, Jun 13, 2005	6.36	6.36	6.15	6.22
3288	NASDAQ	REGN	Fri, Jun 10, 2005	6.22	6.39	6.20	6.36
3287	NASDAQ	REGN	Thu, Jun 9, 2005	6.15	6.34	6.09	6.20
3286	NASDAQ	REGN	Wed, Jun 8, 2005	6.31	6.31	6.14	6.15
3285	NASDAQ	REGN	Tue, Jun 7, 2005	6.26	6.50	6.15	6.25
3284	NASDAQ	REGN	Mon, Jun 6, 2005	6.16	6.37	6.13	6.24
3283	NASDAQ	REGN	Fri, Jun 3, 2005	6.33	6.42	6.14	6.16
3282	NASDAQ	REGN	Thu, Jun 2, 2005	6.40	6.50	6.17	6.40
3281	NASDAQ	REGN	Wed, Jun 1, 2005	6.17	6.45	5.91	6.41
3280	NASDAQ	REGN	Tue, May 31, 2005	6.53	6.57	6.21	6.23
3279	NASDAQ	REGN	Fri, May 27, 2005	6.35	6.66	6.35	6.63
3278	NASDAQ	REGN	Thu, May 26, 2005	6.40	6.46	6.33	6.42
3277	NASDAQ	REGN	Wed, May 25, 2005	6.64	6.64	6.32	6.40
3276	NASDAQ	REGN	Tue, May 24, 2005	6.62	6.75	6.45	6.63
3275	NASDAQ	REGN	Mon, May 23, 2005	6.23	6.54	6.20	6.51
3274	NASDAQ	REGN	Fri, May 20, 2005	6.35	6.35	6.06	6.22
3273	NASDAQ	REGN	Thu, May 19, 2005	6.57	6.57	6.25	6.32
3272	NASDAQ	REGN	Wed, May 18, 2005	6.72	6.76	6.41	6.50
3271	NASDAQ	REGN	Tue, May 17, 2005	6.49	6.58	6.24	6.57
3270	NASDAQ	REGN	Mon, May 16, 2005	6.00	6.11	5.92	6.02
3269	NASDAQ	REGN	Fri, May 13, 2005	6.26	6.39	5.92	6.04
3268	NASDAQ	REGN	Thu, May 12, 2005	6.60	6.70	6.27	6.28
3267	NASDAQ	REGN	Wed, May 11, 2005	6.84	6.88	6.51	6.72
3266	NASDAQ	REGN	Tue, May 10, 2005	6.87	7.10	6.50	6.84
3265	NASDAQ	REGN	Mon, May 9, 2005	6.90	7.23	6.83	6.89
3264	NASDAQ	REGN	Fri, May 6, 2005	7.39	7.59	6.48	6.90
3263	NASDAQ	REGN	Thu, May 5, 2005	6.70	7.42	6.64	7.28
3262	NASDAQ	REGN	Wed, May 4, 2005	6.39	6.73	6.21	6.64
3261	NASDAQ	REGN	Tue, May 3, 2005	6.06	6.47	6.00	6.16
3260	NASDAQ	REGN	Mon, May 2, 2005	5.60	6.06	5.60	6.06
3259	NASDAQ	REGN	Fri, Apr 29, 2005	5.40	5.69	5.26	5.57
3258	NASDAQ	REGN	Thu, Apr 28, 2005	5.78	5.90	5.32	5.38
3257	NASDAQ	REGN	Wed, Apr 27, 2005	5.76	5.90	5.50	5.75
3256	NASDAQ	REGN	Tue, Apr 26, 2005	5.30	5.77	5.25	5.70
3255	NASDAQ	REGN	Mon, Apr 25, 2005	5.09	5.32	5.05	5.25
3254	NASDAQ	REGN	Fri, Apr 22, 2005	5.20	5.23	4.99	5.02
3253	NASDAQ	REGN	Thu, Apr 21, 2005	4.95	5.32	4.89	5.21
3252	NASDAQ	REGN	Wed, Apr 20, 2005	4.84	4.94	4.74	4.84
3251	NASDAQ	REGN	Tue, Apr 19, 2005	4.75	4.88	4.73	4.80
3250	NASDAQ	REGN	Mon, Apr 18, 2005	4.80	4.95	4.70	4.73
3249	NASDAQ	REGN	Fri, Apr 15, 2005	4.78	4.90	4.69	4.74
3248	NASDAQ	REGN	Thu, Apr 14, 2005	4.84	4.94	4.63	4.63
3247	NASDAQ	REGN	Wed, Apr 13, 2005	4.83	4.98	4.72	4.80
3246	NASDAQ	REGN	Tue, Apr 12, 2005	4.90	4.90	4.61	4.73
3245	NASDAQ	REGN	Mon, Apr 11, 2005	4.77	5.25	4.69	4.92
3244	NASDAQ	REGN	Fri, Apr 8, 2005	4.91	4.99	4.73	4.77
3243	NASDAQ	REGN	Thu, Apr 7, 2005	4.69	4.98	4.65	4.87
3242	NASDAQ	REGN	Wed, Apr 6, 2005	4.63	4.92	4.63	4.68
3241	NASDAQ	REGN	Tue, Apr 5, 2005	4.93	4.93	4.65	4.65
3240	NASDAQ	REGN	Mon, Apr 4, 2005	4.95	5.08	4.75	4.88
3239	NASDAQ	REGN	Fri, Apr 1, 2005	5.11	5.36	4.93	4.99
3238	NASDAQ	REGN	Thu, Mar 31, 2005	5.07	5.11	4.99	5.11
3237	NASDAQ	REGN	Wed, Mar 30, 2005	4.91	5.05	4.84	5.05
3236	NASDAQ	REGN	Tue, Mar 29, 2005	5.23	5.25	4.75	4.86
3235	NASDAQ	REGN	Mon, Mar 28, 2005	5.40	5.55	5.21	5.23
3234	NASDAQ	REGN	Thu, Mar 24, 2005	5.57	5.65	5.35	5.37
3233	NASDAQ	REGN	Wed, Mar 23, 2005	5.45	5.53	5.35	5.51
3232	NASDAQ	REGN	Tue, Mar 22, 2005	5.46	5.56	5.25	5.45
3231	NASDAQ	REGN	Mon, Mar 21, 2005	5.59	5.62	5.42	5.52
3230	NASDAQ	REGN	Fri, Mar 18, 2005	5.37	5.69	5.25	5.51
3229	NASDAQ	REGN	Thu, Mar 17, 2005	5.35	5.52	5.30	5.34
3228	NASDAQ	REGN	Wed, Mar 16, 2005	5.75	5.78	5.31	5.35
3227	NASDAQ	REGN	Tue, Mar 15, 2005	6.05	6.11	5.70	5.71
3226	NASDAQ	REGN	Mon, Mar 14, 2005	5.49	6.15	5.34	5.97
3225	NASDAQ	REGN	Fri, Mar 11, 2005	5.41	5.57	5.21	5.23
3224	NASDAQ	REGN	Thu, Mar 10, 2005	5.81	5.95	5.40	5.44
3223	NASDAQ	REGN	Wed, Mar 9, 2005	5.75	5.99	5.75	5.77
3222	NASDAQ	REGN	Tue, Mar 8, 2005	5.91	6.00	5.68	5.74
3221	NASDAQ	REGN	Mon, Mar 7, 2005	5.90	6.11	5.89	5.94
3220	NASDAQ	REGN	Fri, Mar 4, 2005	6.12	6.12	5.88	5.88
3219	NASDAQ	REGN	Thu, Mar 3, 2005	6.12	6.15	5.95	6.05
3218	NASDAQ	REGN	Wed, Mar 2, 2005	6.04	6.12	5.95	6.05
3217	NASDAQ	REGN	Tue, Mar 1, 2005	6.11	6.20	5.82	6.02
3216	NASDAQ	REGN	Mon, Feb 28, 2005	6.36	6.37	6.11	6.11
3215	NASDAQ	REGN	Fri, Feb 25, 2005	6.43	6.53	6.33	6.47
3214	NASDAQ	REGN	Thu, Feb 24, 2005	6.46	6.54	6.25	6.48
3213	NASDAQ	REGN	Wed, Feb 23, 2005	6.38	6.70	6.31	6.40
3212	NASDAQ	REGN	Tue, Feb 22, 2005	6.60	6.71	6.38	6.46
3211	NASDAQ	REGN	Fri, Feb 18, 2005	6.64	6.64	6.25	6.39
3210	NASDAQ	REGN	Thu, Feb 17, 2005	6.93	6.99	6.57	6.57
3209	NASDAQ	REGN	Wed, Feb 16, 2005	6.83	6.90	6.70	6.77
3208	NASDAQ	REGN	Tue, Feb 15, 2005	6.95	7.04	6.81	6.90
3207	NASDAQ	REGN	Mon, Feb 14, 2005	7.08	7.10	6.82	6.87
3206	NASDAQ	REGN	Fri, Feb 11, 2005	7.05	7.30	6.86	7.09
3205	NASDAQ	REGN	Thu, Feb 10, 2005	7.13	7.30	6.91	7.23
3204	NASDAQ	REGN	Wed, Feb 9, 2005	7.35	7.38	6.95	7.05
3203	NASDAQ	REGN	Tue, Feb 8, 2005	7.49	7.49	7.17	7.37
3202	NASDAQ	REGN	Mon, Feb 7, 2005	7.51	7.51	7.31	7.46
3201	NASDAQ	REGN	Fri, Feb 4, 2005	7.26	7.51	7.16	7.51
3200	NASDAQ	REGN	Thu, Feb 3, 2005	7.21	7.26	6.93	7.23
3199	NASDAQ	REGN	Wed, Feb 2, 2005	7.22	7.35	7.04	7.19
3198	NASDAQ	REGN	Tue, Feb 1, 2005	7.28	7.28	7.06	7.22
3197	NASDAQ	REGN	Mon, Jan 31, 2005	7.00	7.25	6.95	7.20
3196	NASDAQ	REGN	Fri, Jan 28, 2005	7.28	7.28	6.98	6.99
3195	NASDAQ	REGN	Thu, Jan 27, 2005	7.36	7.38	7.06	7.25
3194	NASDAQ	REGN	Wed, Jan 26, 2005	7.14	7.31	7.14	7.26
3193	NASDAQ	REGN	Tue, Jan 25, 2005	7.02	7.37	7.02	7.15
3192	NASDAQ	REGN	Mon, Jan 24, 2005	7.11	7.23	7.00	7.03
3191	NASDAQ	REGN	Fri, Jan 21, 2005	7.42	7.48	7.11	7.14
3190	NASDAQ	REGN	Thu, Jan 20, 2005	7.50	7.54	7.30	7.34
3189	NASDAQ	REGN	Wed, Jan 19, 2005	7.91	7.91	7.50	7.52
3188	NASDAQ	REGN	Tue, Jan 18, 2005	7.74	7.87	7.61	7.86
3187	NASDAQ	REGN	Fri, Jan 14, 2005	7.91	7.91	7.63	7.73
3186	NASDAQ	REGN	Thu, Jan 13, 2005	7.86	7.89	7.56	7.64
3185	NASDAQ	REGN	Wed, Jan 12, 2005	7.52	7.73	7.35	7.73
3184	NASDAQ	REGN	Tue, Jan 11, 2005	8.18	8.18	7.48	7.50
3183	NASDAQ	REGN	Mon, Jan 10, 2005	8.52	8.69	8.38	8.47
3182	NASDAQ	REGN	Fri, Jan 7, 2005	8.18	8.46	8.08	8.15
3181	NASDAQ	REGN	Thu, Jan 6, 2005	8.35	8.50	8.16	8.30
3180	NASDAQ	REGN	Wed, Jan 5, 2005	8.54	8.66	8.33	8.41
3179	NASDAQ	REGN	Tue, Jan 4, 2005	9.23	9.23	8.28	8.35
3178	NASDAQ	REGN	Mon, Jan 3, 2005	9.36	9.36	8.97	9.04
3177	NASDAQ	REGN	Fri, Dec 31, 2004	9.23	9.39	9.21	9.21
3176	NASDAQ	REGN	Thu, Dec 30, 2004	9.20	9.40	9.20	9.32
3175	NASDAQ	REGN	Wed, Dec 29, 2004	9.18	9.40	9.18	9.29
3174	NASDAQ	REGN	Tue, Dec 28, 2004	9.16	9.39	9.11	9.27
3173	NASDAQ	REGN	Mon, Dec 27, 2004	9.40	9.44	8.97	9.06
3172	NASDAQ	REGN	Thu, Dec 23, 2004	9.18	9.42	9.18	9.32
3171	NASDAQ	REGN	Wed, Dec 22, 2004	9.36	9.38	9.19	9.24
3170	NASDAQ	REGN	Tue, Dec 21, 2004	9.25	9.41	8.95	9.19
3169	NASDAQ	REGN	Mon, Dec 20, 2004	8.95	9.37	8.95	9.14
3168	NASDAQ	REGN	Fri, Dec 17, 2004	9.34	9.47	8.95	8.95
3167	NASDAQ	REGN	Thu, Dec 16, 2004	9.55	9.60	9.18	9.27
3166	NASDAQ	REGN	Wed, Dec 15, 2004	9.21	9.85	9.12	9.47
3165	NASDAQ	REGN	Tue, Dec 14, 2004	9.11	9.32	9.06	9.27
3164	NASDAQ	REGN	Mon, Dec 13, 2004	8.88	9.20	8.78	9.06
3163	NASDAQ	REGN	Fri, Dec 10, 2004	8.92	8.98	8.65	8.84
3162	NASDAQ	REGN	Thu, Dec 9, 2004	8.68	9.00	8.58	8.79
3161	NASDAQ	REGN	Wed, Dec 8, 2004	8.76	8.85	8.54	8.78
3160	NASDAQ	REGN	Tue, Dec 7, 2004	8.66	9.15	8.60	8.62
3159	NASDAQ	REGN	Mon, Dec 6, 2004	8.97	9.12	8.82	8.91
3158	NASDAQ	REGN	Fri, Dec 3, 2004	9.08	9.35	8.98	9.02
3157	NASDAQ	REGN	Thu, Dec 2, 2004	8.99	9.31	8.97	9.22
3156	NASDAQ	REGN	Wed, Dec 1, 2004	9.35	9.35	9.00	9.03
3155	NASDAQ	REGN	Tue, Nov 30, 2004	9.00	9.27	9.00	9.22
3154	NASDAQ	REGN	Mon, Nov 29, 2004	8.72	9.15	8.55	9.03
3153	NASDAQ	REGN	Fri, Nov 26, 2004	8.50	8.68	8.50	8.55
3152	NASDAQ	REGN	Wed, Nov 24, 2004	8.64	8.93	8.52	8.60
3151	NASDAQ	REGN	Tue, Nov 23, 2004	8.85	8.90	8.47	8.84
3150	NASDAQ	REGN	Mon, Nov 22, 2004	8.47	8.77	8.34	8.75
3149	NASDAQ	REGN	Fri, Nov 19, 2004	8.54	8.65	8.33	8.33
3148	NASDAQ	REGN	Thu, Nov 18, 2004	8.47	8.74	8.47	8.59
3147	NASDAQ	REGN	Wed, Nov 17, 2004	8.66	9.00	8.52	8.64
3146	NASDAQ	REGN	Tue, Nov 16, 2004	8.79	8.91	8.50	8.58
3145	NASDAQ	REGN	Mon, Nov 15, 2004	8.61	9.00	8.61	8.93
3144	NASDAQ	REGN	Fri, Nov 12, 2004	8.79	8.87	8.22	8.72
3143	NASDAQ	REGN	Thu, Nov 11, 2004	8.46	8.76	8.35	8.71
3142	NASDAQ	REGN	Wed, Nov 10, 2004	8.19	8.61	8.19	8.51
3141	NASDAQ	REGN	Tue, Nov 9, 2004	8.01	8.36	8.01	8.34
3140	NASDAQ	REGN	Mon, Nov 8, 2004	8.18	8.18	7.85	8.06
3139	NASDAQ	REGN	Fri, Nov 5, 2004	7.79	8.19	7.79	8.02
3138	NASDAQ	REGN	Thu, Nov 4, 2004	7.65	7.94	7.52	7.92
3137	NASDAQ	REGN	Wed, Nov 3, 2004	7.81	7.96	7.47	7.88
3136	NASDAQ	REGN	Tue, Nov 2, 2004	7.65	7.79	7.51	7.52
3135	NASDAQ	REGN	Mon, Nov 1, 2004	7.16	7.59	7.16	7.54
3134	NASDAQ	REGN	Fri, Oct 29, 2004	7.11	7.32	7.06	7.27
3133	NASDAQ	REGN	Thu, Oct 28, 2004	7.35	7.35	6.98	7.21
3132	NASDAQ	REGN	Wed, Oct 27, 2004	6.99	7.18	6.90	7.17
3131	NASDAQ	REGN	Tue, Oct 26, 2004	6.92	7.12	6.80	7.08
3130	NASDAQ	REGN	Mon, Oct 25, 2004	6.86	6.95	6.54	6.85
3129	NASDAQ	REGN	Fri, Oct 22, 2004	6.90	7.06	6.84	6.86
3128	NASDAQ	REGN	Thu, Oct 21, 2004	7.00	7.07	6.80	6.92
3127	NASDAQ	REGN	Wed, Oct 20, 2004	7.15	7.25	6.89	6.95
3126	NASDAQ	REGN	Tue, Oct 19, 2004	7.61	7.69	7.28	7.30
3125	NASDAQ	REGN	Mon, Oct 18, 2004	7.58	8.00	7.39	7.72
3124	NASDAQ	REGN	Fri, Oct 15, 2004	7.45	7.57	7.25	7.42
3123	NASDAQ	REGN	Thu, Oct 14, 2004	7.65	7.75	7.31	7.41
3122	NASDAQ	REGN	Wed, Oct 13, 2004	8.01	8.05	7.66	7.66
3121	NASDAQ	REGN	Tue, Oct 12, 2004	7.93	8.10	7.80	8.00
3120	NASDAQ	REGN	Mon, Oct 11, 2004	8.00	8.08	7.90	8.03
3119	NASDAQ	REGN	Fri, Oct 8, 2004	8.45	8.45	7.86	7.89
3118	NASDAQ	REGN	Thu, Oct 7, 2004	8.55	8.68	8.23	8.23
3117	NASDAQ	REGN	Wed, Oct 6, 2004	8.60	8.66	8.41	8.48
3116	NASDAQ	REGN	Tue, Oct 5, 2004	9.00	9.06	8.50	8.50
3115	NASDAQ	REGN	Mon, Oct 4, 2004	8.64	9.25	8.64	9.00
3114	NASDAQ	REGN	Fri, Oct 1, 2004	8.65	9.00	8.49	8.78
3113	NASDAQ	REGN	Thu, Sep 30, 2004	8.80	9.00	8.63	8.68
3112	NASDAQ	REGN	Wed, Sep 29, 2004	8.63	8.90	8.62	8.90
3111	NASDAQ	REGN	Tue, Sep 28, 2004	8.39	8.99	8.33	8.73
3110	NASDAQ	REGN	Mon, Sep 27, 2004	8.56	9.05	8.20	8.20
3109	NASDAQ	REGN	Fri, Sep 24, 2004	8.77	8.89	8.59	8.65
3108	NASDAQ	REGN	Thu, Sep 23, 2004	8.91	8.93	8.63	8.67
3107	NASDAQ	REGN	Wed, Sep 22, 2004	9.10	9.44	8.56	8.66
3106	NASDAQ	REGN	Tue, Sep 21, 2004	9.25	9.32	8.99	9.32
3105	NASDAQ	REGN	Mon, Sep 20, 2004	8.95	9.25	8.90	9.25
3104	NASDAQ	REGN	Fri, Sep 17, 2004	9.31	9.63	8.91	9.00
3103	NASDAQ	REGN	Thu, Sep 16, 2004	9.12	9.27	9.09	9.18
3102	NASDAQ	REGN	Wed, Sep 15, 2004	9.25	9.32	9.00	9.12
3101	NASDAQ	REGN	Tue, Sep 14, 2004	9.43	9.43	8.98	9.20
3100	NASDAQ	REGN	Mon, Sep 13, 2004	9.32	9.46	9.05	9.30
3099	NASDAQ	REGN	Fri, Sep 10, 2004	8.91	9.27	8.91	9.22
3098	NASDAQ	REGN	Thu, Sep 9, 2004	8.72	9.00	8.65	8.99
3097	NASDAQ	REGN	Wed, Sep 8, 2004	9.04	9.14	8.73	8.73
3096	NASDAQ	REGN	Tue, Sep 7, 2004	9.11	9.26	8.88	9.12
3095	NASDAQ	REGN	Fri, Sep 3, 2004	9.27	9.39	8.82	8.96
3094	NASDAQ	REGN	Thu, Sep 2, 2004	8.91	9.36	8.77	9.27
3093	NASDAQ	REGN	Wed, Sep 1, 2004	8.88	9.55	8.45	8.87
3092	NASDAQ	REGN	Tue, Aug 31, 2004	8.76	8.97	8.41	8.91
3091	NASDAQ	REGN	Mon, Aug 30, 2004	9.11	9.14	8.56	8.86
3090	NASDAQ	REGN	Fri, Aug 27, 2004	8.91	9.18	8.75	9.18
3089	NASDAQ	REGN	Thu, Aug 26, 2004	9.04	9.05	8.76	8.98
3088	NASDAQ	REGN	Wed, Aug 25, 2004	8.61	9.06	8.25	8.98
3087	NASDAQ	REGN	Tue, Aug 24, 2004	8.48	8.87	8.42	8.64
3086	NASDAQ	REGN	Mon, Aug 23, 2004	8.70	8.83	8.51	8.54
3085	NASDAQ	REGN	Fri, Aug 20, 2004	8.24	8.72	8.15	8.68
3084	NASDAQ	REGN	Thu, Aug 19, 2004	8.21	8.30	7.93	8.19
3083	NASDAQ	REGN	Wed, Aug 18, 2004	7.46	8.21	7.30	8.17
3082	NASDAQ	REGN	Tue, Aug 17, 2004	7.54	7.83	7.31	7.31
3081	NASDAQ	REGN	Mon, Aug 16, 2004	7.00	7.54	7.00	7.48
3080	NASDAQ	REGN	Fri, Aug 13, 2004	7.16	7.29	7.01	7.05
3079	NASDAQ	REGN	Thu, Aug 12, 2004	7.48	7.48	7.17	7.18
3078	NASDAQ	REGN	Wed, Aug 11, 2004	7.06	7.47	6.76	7.47
3077	NASDAQ	REGN	Tue, Aug 10, 2004	6.76	7.15	6.76	7.11
3076	NASDAQ	REGN	Mon, Aug 9, 2004	6.94	7.11	6.79	6.90
3075	NASDAQ	REGN	Fri, Aug 6, 2004	7.26	7.29	6.92	6.96
3074	NASDAQ	REGN	Thu, Aug 5, 2004	7.82	7.91	7.32	7.37
3073	NASDAQ	REGN	Wed, Aug 4, 2004	8.10	8.10	7.82	7.91
3072	NASDAQ	REGN	Tue, Aug 3, 2004	8.16	8.32	8.00	8.16
3071	NASDAQ	REGN	Mon, Aug 2, 2004	8.63	8.63	7.91	8.16
3070	NASDAQ	REGN	Fri, Jul 30, 2004	8.44	8.66	8.32	8.56
3069	NASDAQ	REGN	Thu, Jul 29, 2004	8.16	8.44	8.08	8.44
3068	NASDAQ	REGN	Wed, Jul 28, 2004	8.05	8.31	7.85	8.25
3067	NASDAQ	REGN	Tue, Jul 27, 2004	7.28	8.20	7.28	7.98
3066	NASDAQ	REGN	Mon, Jul 26, 2004	7.68	7.90	7.31	7.51
3065	NASDAQ	REGN	Fri, Jul 23, 2004	7.89	8.13	7.53	7.62
3064	NASDAQ	REGN	Thu, Jul 22, 2004	7.91	8.34	7.75	8.06
3063	NASDAQ	REGN	Wed, Jul 21, 2004	8.67	8.67	7.92	7.92
3062	NASDAQ	REGN	Tue, Jul 20, 2004	8.05	8.73	8.05	8.67
3061	NASDAQ	REGN	Mon, Jul 19, 2004	8.33	8.57	8.02	8.27
3060	NASDAQ	REGN	Fri, Jul 16, 2004	8.95	9.12	8.21	8.27
3059	NASDAQ	REGN	Thu, Jul 15, 2004	8.82	8.90	8.69	8.69
3058	NASDAQ	REGN	Wed, Jul 14, 2004	8.85	9.29	8.65	8.70
3057	NASDAQ	REGN	Tue, Jul 13, 2004	9.00	9.10	8.88	8.88
3056	NASDAQ	REGN	Mon, Jul 12, 2004	9.20	9.35	8.92	9.00
3055	NASDAQ	REGN	Fri, Jul 9, 2004	9.14	9.50	9.11	9.19
3054	NASDAQ	REGN	Thu, Jul 8, 2004	9.47	9.58	9.14	9.14
3053	NASDAQ	REGN	Wed, Jul 7, 2004	9.76	10.00	9.51	9.51
3052	NASDAQ	REGN	Tue, Jul 6, 2004	10.06	10.15	9.76	9.76
3051	NASDAQ	REGN	Fri, Jul 2, 2004	10.09	10.28	10.06	10.12
3050	NASDAQ	REGN	Thu, Jul 1, 2004	10.61	10.80	10.15	10.16
3049	NASDAQ	REGN	Wed, Jun 30, 2004	10.29	10.95	10.25	10.53
3048	NASDAQ	REGN	Tue, Jun 29, 2004	10.14	10.48	10.11	10.23
3047	NASDAQ	REGN	Mon, Jun 28, 2004	10.15	10.42	9.96	10.23
3046	NASDAQ	REGN	Fri, Jun 25, 2004	9.96	10.22	9.90	10.10
3045	NASDAQ	REGN	Thu, Jun 24, 2004	10.01	10.24	9.78	10.11
3044	NASDAQ	REGN	Wed, Jun 23, 2004	9.50	10.01	9.41	9.99
3043	NASDAQ	REGN	Tue, Jun 22, 2004	9.55	9.59	9.31	9.50
3042	NASDAQ	REGN	Mon, Jun 21, 2004	9.33	9.56	9.26	9.38
3041	NASDAQ	REGN	Fri, Jun 18, 2004	9.17	9.59	9.11	9.43
3040	NASDAQ	REGN	Thu, Jun 17, 2004	9.51	9.54	9.22	9.34
3039	NASDAQ	REGN	Wed, Jun 16, 2004	9.36	9.51	8.91	9.44
3038	NASDAQ	REGN	Tue, Jun 15, 2004	9.02	9.34	8.95	9.22
3037	NASDAQ	REGN	Mon, Jun 14, 2004	8.72	9.26	8.65	8.92
3036	NASDAQ	REGN	Thu, Jun 10, 2004	9.99	10.00	8.53	8.65
3035	NASDAQ	REGN	Wed, Jun 9, 2004	10.00	10.00	9.70	9.81
3034	NASDAQ	REGN	Tue, Jun 8, 2004	9.89	10.20	9.66	9.93
3033	NASDAQ	REGN	Mon, Jun 7, 2004	11.15	11.27	9.62	9.73
3032	NASDAQ	REGN	Fri, Jun 4, 2004	10.80	11.41	10.78	11.22
3031	NASDAQ	REGN	Thu, Jun 3, 2004	11.22	11.40	10.86	10.86
3030	NASDAQ	REGN	Wed, Jun 2, 2004	11.59	11.65	11.15	11.37
3029	NASDAQ	REGN	Tue, Jun 1, 2004	11.25	11.54	11.23	11.36
3028	NASDAQ	REGN	Fri, May 28, 2004	11.63	11.90	11.23	11.23
3027	NASDAQ	REGN	Thu, May 27, 2004	11.70	12.05	11.55	11.78
3026	NASDAQ	REGN	Wed, May 26, 2004	11.60	11.75	11.36	11.75
3025	NASDAQ	REGN	Tue, May 25, 2004	11.02	11.63	11.02	11.60
3024	NASDAQ	REGN	Mon, May 24, 2004	11.28	11.58	11.00	11.11
3023	NASDAQ	REGN	Fri, May 21, 2004	11.27	11.45	10.76	11.12
3022	NASDAQ	REGN	Thu, May 20, 2004	10.86	11.45	10.86	11.06
3021	NASDAQ	REGN	Wed, May 19, 2004	11.15	11.65	10.76	10.96
3020	NASDAQ	REGN	Tue, May 18, 2004	11.49	11.66	11.06	11.15
3019	NASDAQ	REGN	Mon, May 17, 2004	11.87	11.95	10.85	11.26
3018	NASDAQ	REGN	Fri, May 14, 2004	12.51	12.59	11.86	11.95
3017	NASDAQ	REGN	Thu, May 13, 2004	12.64	12.99	12.30	12.33
3016	NASDAQ	REGN	Wed, May 12, 2004	12.67	12.82	12.02	12.63
3015	NASDAQ	REGN	Tue, May 11, 2004	12.13	12.85	12.13	12.69
3014	NASDAQ	REGN	Mon, May 10, 2004	12.40	12.70	11.90	12.14
3013	NASDAQ	REGN	Fri, May 7, 2004	12.68	13.37	12.43	12.49
3012	NASDAQ	REGN	Thu, May 6, 2004	13.12	13.20	12.40	12.71
3011	NASDAQ	REGN	Wed, May 5, 2004	13.04	13.55	13.04	13.28
3010	NASDAQ	REGN	Tue, May 4, 2004	13.27	13.63	12.90	13.16
3009	NASDAQ	REGN	Mon, May 3, 2004	12.59	13.71	12.39	13.23
3008	NASDAQ	REGN	Fri, Apr 30, 2004	13.08	13.08	12.21	12.53
3007	NASDAQ	REGN	Thu, Apr 29, 2004	13.71	13.73	12.98	13.02
3006	NASDAQ	REGN	Wed, Apr 28, 2004	13.95	14.05	13.67	13.75
3005	NASDAQ	REGN	Tue, Apr 27, 2004	15.21	15.30	14.03	14.06
3004	NASDAQ	REGN	Mon, Apr 26, 2004	14.50	15.85	14.50	15.30
3003	NASDAQ	REGN	Fri, Apr 23, 2004	13.53	13.76	13.05	13.59
3002	NASDAQ	REGN	Thu, Apr 22, 2004	12.88	13.67	12.75	13.53
3001	NASDAQ	REGN	Wed, Apr 21, 2004	12.81	13.30	12.71	12.77
3000	NASDAQ	REGN	Tue, Apr 20, 2004	12.96	13.60	12.71	12.71
2999	NASDAQ	REGN	Mon, Apr 19, 2004	12.43	13.00	12.43	12.99
2998	NASDAQ	REGN	Fri, Apr 16, 2004	12.35	12.60	12.29	12.44
2997	NASDAQ	REGN	Thu, Apr 15, 2004	12.64	12.70	12.10	12.40
2996	NASDAQ	REGN	Wed, Apr 14, 2004	12.60	13.13	12.51	12.61
2995	NASDAQ	REGN	Tue, Apr 13, 2004	13.35	13.35	12.57	12.60
2994	NASDAQ	REGN	Mon, Apr 12, 2004	13.47	13.70	13.30	13.32
2993	NASDAQ	REGN	Thu, Apr 8, 2004	14.11	14.15	13.47	13.50
2992	NASDAQ	REGN	Wed, Apr 7, 2004	13.75	13.98	13.36	13.75
2991	NASDAQ	REGN	Tue, Apr 6, 2004	14.48	14.48	13.66	13.87
2990	NASDAQ	REGN	Mon, Apr 5, 2004	14.00	14.59	13.92	14.54
2989	NASDAQ	REGN	Fri, Apr 2, 2004	13.79	14.17	13.59	13.91
2988	NASDAQ	REGN	Thu, Apr 1, 2004	13.55	13.77	13.42	13.53
2987	NASDAQ	REGN	Wed, Mar 31, 2004	14.06	14.12	13.41	13.58
2986	NASDAQ	REGN	Tue, Mar 30, 2004	13.80	13.94	13.59	13.92
2985	NASDAQ	REGN	Mon, Mar 29, 2004	13.34	14.14	13.34	13.80
2984	NASDAQ	REGN	Fri, Mar 26, 2004	13.67	13.67	13.05	13.27
2983	NASDAQ	REGN	Thu, Mar 25, 2004	12.93	13.63	12.80	13.50
2982	NASDAQ	REGN	Wed, Mar 24, 2004	13.50	13.51	12.89	12.94
2981	NASDAQ	REGN	Tue, Mar 23, 2004	13.46	14.04	13.28	13.32
2980	NASDAQ	REGN	Mon, Mar 22, 2004	13.67	13.77	13.27	13.54
2979	NASDAQ	REGN	Fri, Mar 19, 2004	14.25	14.27	13.52	13.68
2978	NASDAQ	REGN	Thu, Mar 18, 2004	14.10	14.34	13.42	14.01
2977	NASDAQ	REGN	Wed, Mar 17, 2004	14.07	14.49	13.87	14.24
2976	NASDAQ	REGN	Tue, Mar 16, 2004	14.10	14.32	13.66	13.96
2975	NASDAQ	REGN	Mon, Mar 15, 2004	14.33	14.49	14.02	14.12
2974	NASDAQ	REGN	Fri, Mar 12, 2004	14.60	14.73	14.33	14.35
2973	NASDAQ	REGN	Thu, Mar 11, 2004	14.26	15.00	14.12	14.25
2972	NASDAQ	REGN	Wed, Mar 10, 2004	14.90	15.17	14.37	14.39
2971	NASDAQ	REGN	Tue, Mar 9, 2004	15.46	16.13	14.75	14.91
2970	NASDAQ	REGN	Mon, Mar 8, 2004	15.97	16.45	15.44	15.44
2969	NASDAQ	REGN	Fri, Mar 5, 2004	15.15	16.00	15.05	15.98
2968	NASDAQ	REGN	Thu, Mar 4, 2004	15.09	15.44	14.91	15.14
2967	NASDAQ	REGN	Wed, Mar 3, 2004	14.90	15.20	14.77	15.00
2966	NASDAQ	REGN	Tue, Mar 2, 2004	14.90	15.20	14.85	14.98
2965	NASDAQ	REGN	Mon, Mar 1, 2004	14.24	15.40	14.12	14.85
2964	NASDAQ	REGN	Fri, Feb 27, 2004	15.45	17.00	13.79	14.16
2963	NASDAQ	REGN	Thu, Feb 26, 2004	14.34	15.35	14.34	15.16
2962	NASDAQ	REGN	Wed, Feb 25, 2004	13.89	14.60	13.71	14.30
2961	NASDAQ	REGN	Tue, Feb 24, 2004	14.04	14.33	13.29	13.85
2960	NASDAQ	REGN	Mon, Feb 23, 2004	14.19	14.45	13.98	14.01
2959	NASDAQ	REGN	Fri, Feb 20, 2004	14.22	14.37	14.00	14.20
2958	NASDAQ	REGN	Thu, Feb 19, 2004	14.54	14.66	14.05	14.08
2957	NASDAQ	REGN	Wed, Feb 18, 2004	14.61	14.86	14.35	14.45
2956	NASDAQ	REGN	Tue, Feb 17, 2004	14.02	14.53	13.95	14.40
2955	NASDAQ	REGN	Fri, Feb 13, 2004	14.55	14.55	13.95	13.95
2954	NASDAQ	REGN	Thu, Feb 12, 2004	14.65	14.98	14.24	14.47
2953	NASDAQ	REGN	Wed, Feb 11, 2004	14.66	14.97	14.60	14.70
2952	NASDAQ	REGN	Tue, Feb 10, 2004	14.52	14.84	14.43	14.74
2951	NASDAQ	REGN	Mon, Feb 9, 2004	14.76	14.81	14.33	14.60
2950	NASDAQ	REGN	Fri, Feb 6, 2004	13.77	14.76	13.75	14.76
2949	NASDAQ	REGN	Thu, Feb 5, 2004	13.84	14.02	13.49	13.79
2948	NASDAQ	REGN	Wed, Feb 4, 2004	14.55	14.55	13.70	13.83
2947	NASDAQ	REGN	Tue, Feb 3, 2004	14.99	15.01	14.36	14.60
2946	NASDAQ	REGN	Mon, Feb 2, 2004	14.85	15.11	14.63	15.04
2945	NASDAQ	REGN	Fri, Jan 30, 2004	14.86	15.10	14.63	14.86
2944	NASDAQ	REGN	Thu, Jan 29, 2004	15.50	15.51	14.83	14.89
2943	NASDAQ	REGN	Wed, Jan 28, 2004	15.81	16.42	15.39	15.58
2942	NASDAQ	REGN	Tue, Jan 27, 2004	16.50	16.62	15.89	15.89
2941	NASDAQ	REGN	Mon, Jan 26, 2004	16.66	16.73	16.23	16.50
2940	NASDAQ	REGN	Fri, Jan 23, 2004	16.59	16.81	16.35	16.72
2939	NASDAQ	REGN	Thu, Jan 22, 2004	16.21	16.97	16.19	16.64
2938	NASDAQ	REGN	Wed, Jan 21, 2004	16.05	16.25	15.95	16.25
2937	NASDAQ	REGN	Tue, Jan 20, 2004	16.25	16.47	15.60	16.08
2936	NASDAQ	REGN	Fri, Jan 16, 2004	16.39	16.47	16.04	16.20
2935	NASDAQ	REGN	Thu, Jan 15, 2004	15.95	16.43	15.73	16.43
2934	NASDAQ	REGN	Wed, Jan 14, 2004	16.06	16.10	15.68	16.02
2933	NASDAQ	REGN	Tue, Jan 13, 2004	15.29	16.40	14.69	16.10
2932	NASDAQ	REGN	Mon, Jan 12, 2004	14.65	15.35	14.55	15.33
2931	NASDAQ	REGN	Fri, Jan 9, 2004	15.67	16.14	15.18	15.58
2930	NASDAQ	REGN	Thu, Jan 8, 2004	15.40	15.77	15.19	15.69
2929	NASDAQ	REGN	Wed, Jan 7, 2004	14.88	15.50	14.50	15.50
2928	NASDAQ	REGN	Tue, Jan 6, 2004	15.07	15.40	14.92	14.92
2927	NASDAQ	REGN	Mon, Jan 5, 2004	15.07	15.35	15.05	15.09
2926	NASDAQ	REGN	Fri, Jan 2, 2004	14.81	15.30	14.73	15.05
2925	NASDAQ	REGN	Wed, Dec 31, 2003	15.25	15.64	14.56	14.71
2924	NASDAQ	REGN	Tue, Dec 30, 2003	14.88	15.48	14.66	15.24
2923	NASDAQ	REGN	Mon, Dec 29, 2003	14.34	14.99	14.15	14.90
2922	NASDAQ	REGN	Fri, Dec 26, 2003	14.20	14.48	14.06	14.27
2921	NASDAQ	REGN	Wed, Dec 24, 2003	14.69	14.89	13.70	14.16
2920	NASDAQ	REGN	Tue, Dec 23, 2003	14.19	14.87	14.09	14.85
2919	NASDAQ	REGN	Mon, Dec 22, 2003	13.40	14.26	13.25	14.10
2918	NASDAQ	REGN	Fri, Dec 19, 2003	13.17	13.54	12.83	13.33
2917	NASDAQ	REGN	Thu, Dec 18, 2003	12.81	13.20	12.75	12.92
2916	NASDAQ	REGN	Wed, Dec 17, 2003	12.75	12.99	12.71	12.88
2915	NASDAQ	REGN	Tue, Dec 16, 2003	12.65	12.98	12.65	12.76
2914	NASDAQ	REGN	Mon, Dec 15, 2003	13.08	13.35	12.65	12.66
2913	NASDAQ	REGN	Fri, Dec 12, 2003	13.01	13.03	12.78	13.00
2912	NASDAQ	REGN	Thu, Dec 11, 2003	12.45	13.30	12.45	13.05
2911	NASDAQ	REGN	Wed, Dec 10, 2003	12.68	13.01	12.39	12.57
2910	NASDAQ	REGN	Tue, Dec 9, 2003	13.14	13.38	12.84	12.91
2909	NASDAQ	REGN	Mon, Dec 8, 2003	13.00	13.47	12.87	13.10
2908	NASDAQ	REGN	Fri, Dec 5, 2003	12.97	13.00	12.73	13.00
2907	NASDAQ	REGN	Thu, Dec 4, 2003	12.95	13.05	12.50	12.97
2906	NASDAQ	REGN	Wed, Dec 3, 2003	13.20	13.42	12.73	12.83
2905	NASDAQ	REGN	Tue, Dec 2, 2003	12.89	13.70	12.89	13.20
2904	NASDAQ	REGN	Mon, Dec 1, 2003	12.86	13.03	12.75	12.95
2903	NASDAQ	REGN	Fri, Nov 28, 2003	12.96	13.00	12.72	12.88
2902	NASDAQ	REGN	Wed, Nov 26, 2003	12.99	13.03	12.76	13.00
2901	NASDAQ	REGN	Tue, Nov 25, 2003	13.16	13.61	12.78	13.00
2900	NASDAQ	REGN	Mon, Nov 24, 2003	12.44	13.17	12.20	13.14
2899	NASDAQ	REGN	Fri, Nov 21, 2003	12.61	12.61	12.20	12.23
2898	NASDAQ	REGN	Thu, Nov 20, 2003	11.90	12.85	11.90	12.41
2897	NASDAQ	REGN	Wed, Nov 19, 2003	12.36	12.37	11.80	12.20
2896	NASDAQ	REGN	Tue, Nov 18, 2003	12.69	12.89	12.00	12.40
2895	NASDAQ	REGN	Mon, Nov 17, 2003	12.75	12.96	12.24	12.73
2894	NASDAQ	REGN	Fri, Nov 14, 2003	13.36	13.60	12.95	12.98
2893	NASDAQ	REGN	Thu, Nov 13, 2003	13.60	13.69	13.02	13.44
2892	NASDAQ	REGN	Wed, Nov 12, 2003	12.65	13.69	12.63	13.57
2891	NASDAQ	REGN	Tue, Nov 11, 2003	12.56	12.74	12.30	12.66
2890	NASDAQ	REGN	Mon, Nov 10, 2003	12.97	13.15	12.46	12.71
2889	NASDAQ	REGN	Fri, Nov 7, 2003	13.40	13.42	12.96	13.00
2888	NASDAQ	REGN	Thu, Nov 6, 2003	13.04	13.39	12.87	13.29
2887	NASDAQ	REGN	Wed, Nov 5, 2003	12.90	13.15	12.80	12.99
2886	NASDAQ	REGN	Tue, Nov 4, 2003	13.24	13.31	12.90	12.94
2885	NASDAQ	REGN	Mon, Nov 3, 2003	13.85	14.04	12.95	13.18
2884	NASDAQ	REGN	Fri, Oct 31, 2003	13.31	14.05	13.20	13.84
2883	NASDAQ	REGN	Thu, Oct 30, 2003	13.52	13.59	13.19	13.32
2882	NASDAQ	REGN	Wed, Oct 29, 2003	13.39	13.65	13.15	13.25
2881	NASDAQ	REGN	Tue, Oct 28, 2003	13.65	13.68	13.26	13.46
2880	NASDAQ	REGN	Mon, Oct 27, 2003	13.18	13.71	13.18	13.46
2879	NASDAQ	REGN	Fri, Oct 24, 2003	12.56	13.23	12.53	13.04
2878	NASDAQ	REGN	Thu, Oct 23, 2003	13.10	13.20	12.60	12.90
2877	NASDAQ	REGN	Wed, Oct 22, 2003	13.65	13.65	12.88	13.06
2876	NASDAQ	REGN	Tue, Oct 21, 2003	12.90	14.13	12.80	13.62
2875	NASDAQ	REGN	Mon, Oct 20, 2003	12.92	13.09	12.56	12.96
2874	NASDAQ	REGN	Fri, Oct 17, 2003	13.20	13.34	12.90	13.00
2873	NASDAQ	REGN	Thu, Oct 16, 2003	13.29	13.57	12.99	13.30
2872	NASDAQ	REGN	Wed, Oct 15, 2003	13.55	13.60	12.94	13.25
2871	NASDAQ	REGN	Tue, Oct 14, 2003	13.53	13.80	13.40	13.46
2870	NASDAQ	REGN	Mon, Oct 13, 2003	14.10	14.20	13.45	13.80
2869	NASDAQ	REGN	Fri, Oct 10, 2003	14.40	14.75	13.86	14.04
2868	NASDAQ	REGN	Thu, Oct 9, 2003	14.64	14.83	14.19	14.44
2867	NASDAQ	REGN	Wed, Oct 8, 2003	14.54	14.95	14.40	14.53
2866	NASDAQ	REGN	Tue, Oct 7, 2003	15.16	15.94	14.55	14.59
2865	NASDAQ	REGN	Mon, Oct 6, 2003	17.78	18.61	17.78	18.40
2864	NASDAQ	REGN	Fri, Oct 3, 2003	18.15	18.45	17.60	17.92
2863	NASDAQ	REGN	Thu, Oct 2, 2003	17.58	18.72	17.44	18.05
2862	NASDAQ	REGN	Wed, Oct 1, 2003	17.60	18.09	17.28	17.59
2861	NASDAQ	REGN	Tue, Sep 30, 2003	17.86	18.21	17.31	17.67
2860	NASDAQ	REGN	Mon, Sep 29, 2003	17.58	19.11	17.23	17.90
2859	NASDAQ	REGN	Fri, Sep 26, 2003	18.58	18.76	17.53	17.62
2858	NASDAQ	REGN	Thu, Sep 25, 2003	19.02	19.92	18.00	18.63
2857	NASDAQ	REGN	Wed, Sep 24, 2003	20.00	20.00	18.90	19.17
2856	NASDAQ	REGN	Tue, Sep 23, 2003	19.91	20.36	19.84	19.99
2855	NASDAQ	REGN	Mon, Sep 22, 2003	19.80	20.75	19.77	19.86
2854	NASDAQ	REGN	Fri, Sep 19, 2003	20.80	20.99	20.25	20.39
2853	NASDAQ	REGN	Thu, Sep 18, 2003	20.14	21.05	20.12	20.98
2852	NASDAQ	REGN	Wed, Sep 17, 2003	20.01	22.12	19.78	20.24
2851	NASDAQ	REGN	Tue, Sep 16, 2003	20.15	20.50	19.77	20.10
2850	NASDAQ	REGN	Mon, Sep 15, 2003	20.45	20.85	19.99	20.26
2849	NASDAQ	REGN	Fri, Sep 12, 2003	20.55	20.94	19.76	20.73
2848	NASDAQ	REGN	Thu, Sep 11, 2003	21.55	21.92	20.54	20.90
2847	NASDAQ	REGN	Wed, Sep 10, 2003	21.65	22.00	21.25	21.53
2846	NASDAQ	REGN	Tue, Sep 9, 2003	21.95	22.35	21.00	21.75
2845	NASDAQ	REGN	Mon, Sep 8, 2003	21.00	22.35	19.90	22.31
2844	NASDAQ	REGN	Fri, Sep 5, 2003	17.05	17.10	16.61	16.88
2843	NASDAQ	REGN	Thu, Sep 4, 2003	16.59	17.22	16.50	17.21
2842	NASDAQ	REGN	Wed, Sep 3, 2003	16.35	16.69	16.26	16.52
2841	NASDAQ	REGN	Tue, Sep 2, 2003	15.48	16.72	15.17	16.28
2840	NASDAQ	REGN	Fri, Aug 29, 2003	15.18	15.35	15.04	15.21
2839	NASDAQ	REGN	Thu, Aug 28, 2003	14.73	15.19	14.73	15.15
2838	NASDAQ	REGN	Wed, Aug 27, 2003	14.24	14.98	14.08	14.63
2837	NASDAQ	REGN	Tue, Aug 26, 2003	14.12	14.34	13.73	14.34
2836	NASDAQ	REGN	Mon, Aug 25, 2003	14.25	14.39	14.05	14.23
2835	NASDAQ	REGN	Fri, Aug 22, 2003	15.05	15.30	14.30	14.31
2834	NASDAQ	REGN	Thu, Aug 21, 2003	14.66	14.93	14.58	14.86
2833	NASDAQ	REGN	Wed, Aug 20, 2003	14.34	14.68	14.04	14.60
2832	NASDAQ	REGN	Tue, Aug 19, 2003	14.37	14.41	14.10	14.23
2831	NASDAQ	REGN	Mon, Aug 18, 2003	13.40	14.18	13.23	14.11
2830	NASDAQ	REGN	Fri, Aug 15, 2003	13.40	13.49	13.12	13.21
2829	NASDAQ	REGN	Thu, Aug 14, 2003	13.02	13.44	12.98	13.32
2828	NASDAQ	REGN	Wed, Aug 13, 2003	13.28	13.58	13.04	13.11
2827	NASDAQ	REGN	Tue, Aug 12, 2003	12.49	13.51	12.42	13.29
2826	NASDAQ	REGN	Mon, Aug 11, 2003	12.49	12.66	12.22	12.56
2825	NASDAQ	REGN	Fri, Aug 8, 2003	12.89	13.21	12.43	12.52
2824	NASDAQ	REGN	Thu, Aug 7, 2003	12.55	13.09	12.30	12.78
2823	NASDAQ	REGN	Wed, Aug 6, 2003	12.92	13.00	12.30	12.43
2822	NASDAQ	REGN	Tue, Aug 5, 2003	13.82	13.90	13.03	13.07
2821	NASDAQ	REGN	Mon, Aug 4, 2003	14.50	14.59	12.80	13.91
2820	NASDAQ	REGN	Fri, Aug 1, 2003	15.38	15.65	14.45	14.56
2819	NASDAQ	REGN	Thu, Jul 31, 2003	14.98	15.55	14.96	15.40
2818	NASDAQ	REGN	Wed, Jul 30, 2003	15.00	15.00	14.65	14.82
2817	NASDAQ	REGN	Tue, Jul 29, 2003	15.14	15.27	14.38	15.09
2816	NASDAQ	REGN	Mon, Jul 28, 2003	14.54	15.55	14.29	15.10
2815	NASDAQ	REGN	Fri, Jul 25, 2003	14.84	15.21	14.28	14.75
2814	NASDAQ	REGN	Thu, Jul 24, 2003	15.09	15.41	14.75	14.91
2813	NASDAQ	REGN	Wed, Jul 23, 2003	14.57	15.04	14.42	15.03
2812	NASDAQ	REGN	Tue, Jul 22, 2003	14.50	14.63	14.21	14.53
2811	NASDAQ	REGN	Mon, Jul 21, 2003	15.10	15.17	14.45	14.50
2810	NASDAQ	REGN	Fri, Jul 18, 2003	15.33	15.61	14.83	15.10
2809	NASDAQ	REGN	Thu, Jul 17, 2003	16.10	16.25	15.00	15.35
2808	NASDAQ	REGN	Wed, Jul 16, 2003	16.32	16.34	15.96	16.15
2807	NASDAQ	REGN	Tue, Jul 15, 2003	16.55	16.61	16.19	16.25
2806	NASDAQ	REGN	Mon, Jul 14, 2003	16.64	16.95	16.38	16.42
2805	NASDAQ	REGN	Fri, Jul 11, 2003	16.23	16.70	16.20	16.60
2804	NASDAQ	REGN	Thu, Jul 10, 2003	16.45	16.60	16.08	16.26
2803	NASDAQ	REGN	Wed, Jul 9, 2003	16.45	16.75	16.24	16.56
2802	NASDAQ	REGN	Tue, Jul 8, 2003	16.40	16.65	16.22	16.42
2801	NASDAQ	REGN	Mon, Jul 7, 2003	16.40	16.59	16.28	16.35
2800	NASDAQ	REGN	Thu, Jul 3, 2003	15.73	16.18	15.73	15.95
2799	NASDAQ	REGN	Wed, Jul 2, 2003	15.45	16.10	15.34	15.79
2798	NASDAQ	REGN	Tue, Jul 1, 2003	16.08	16.14	15.27	15.64
2797	NASDAQ	REGN	Mon, Jun 30, 2003	16.37	16.68	15.71	15.76
2796	NASDAQ	REGN	Fri, Jun 27, 2003	16.10	16.78	15.77	16.42
2795	NASDAQ	REGN	Thu, Jun 26, 2003	16.08	16.20	15.58	15.70
2794	NASDAQ	REGN	Wed, Jun 25, 2003	16.46	16.73	15.80	15.94
2793	NASDAQ	REGN	Tue, Jun 24, 2003	15.16	16.39	14.98	16.21
2792	NASDAQ	REGN	Mon, Jun 23, 2003	15.51	15.80	14.50	15.21
2791	NASDAQ	REGN	Fri, Jun 20, 2003	15.35	15.95	15.14	15.64
2790	NASDAQ	REGN	Thu, Jun 19, 2003	17.04	17.15	15.25	15.48
2789	NASDAQ	REGN	Wed, Jun 18, 2003	17.87	17.95	16.75	16.97
2788	NASDAQ	REGN	Tue, Jun 17, 2003	18.34	18.40	17.65	17.84
2787	NASDAQ	REGN	Mon, Jun 16, 2003	17.76	18.58	17.75	18.14
2786	NASDAQ	REGN	Fri, Jun 13, 2003	18.73	18.78	17.62	17.79
2785	NASDAQ	REGN	Thu, Jun 12, 2003	17.60	18.74	17.53	18.53
2784	NASDAQ	REGN	Wed, Jun 11, 2003	17.10	17.85	16.62	17.60
2783	NASDAQ	REGN	Tue, Jun 10, 2003	17.10	17.15	16.03	17.00
2782	NASDAQ	REGN	Mon, Jun 9, 2003	16.99	17.19	15.43	15.96
2781	NASDAQ	REGN	Fri, Jun 6, 2003	16.10	16.85	15.52	15.86
2780	NASDAQ	REGN	Thu, Jun 5, 2003	14.57	15.56	14.32	15.52
2779	NASDAQ	REGN	Wed, Jun 4, 2003	13.74	14.65	13.14	14.61
2778	NASDAQ	REGN	Tue, Jun 3, 2003	14.69	14.74	13.66	13.75
2777	NASDAQ	REGN	Mon, Jun 2, 2003	14.96	15.50	14.55	14.90
2776	NASDAQ	REGN	Fri, May 30, 2003	13.49	14.00	13.38	13.74
2775	NASDAQ	REGN	Thu, May 29, 2003	13.42	13.85	12.67	13.08
2774	NASDAQ	REGN	Wed, May 28, 2003	13.78	14.30	12.73	13.38
2773	NASDAQ	REGN	Tue, May 27, 2003	11.25	13.89	11.20	13.62
2772	NASDAQ	REGN	Fri, May 23, 2003	10.63	11.24	10.52	11.22
2771	NASDAQ	REGN	Thu, May 22, 2003	10.29	10.83	10.00	10.51
2770	NASDAQ	REGN	Wed, May 21, 2003	9.87	10.25	9.50	10.21
2769	NASDAQ	REGN	Tue, May 20, 2003	10.90	10.90	9.56	9.99
2768	NASDAQ	REGN	Mon, May 19, 2003	9.00	9.99	8.40	9.99
2767	NASDAQ	REGN	Fri, May 16, 2003	7.25	7.26	7.05	7.06
2766	NASDAQ	REGN	Thu, May 15, 2003	7.30	7.30	7.05	7.25
2765	NASDAQ	REGN	Wed, May 14, 2003	6.78	7.22	6.70	7.17
2764	NASDAQ	REGN	Tue, May 13, 2003	6.58	6.76	6.55	6.66
2763	NASDAQ	REGN	Mon, May 12, 2003	6.30	6.65	6.30	6.58
2762	NASDAQ	REGN	Fri, May 9, 2003	6.60	6.67	6.30	6.57
2761	NASDAQ	REGN	Thu, May 8, 2003	6.60	6.65	6.49	6.54
2760	NASDAQ	REGN	Wed, May 7, 2003	6.85	6.90	6.55	6.62
2759	NASDAQ	REGN	Tue, May 6, 2003	6.49	6.84	6.42	6.80
2758	NASDAQ	REGN	Mon, May 5, 2003	6.50	6.68	6.45	6.53
2757	NASDAQ	REGN	Fri, May 2, 2003	6.40	6.76	6.33	6.56
2756	NASDAQ	REGN	Thu, May 1, 2003	6.40	6.46	6.27	6.33
2755	NASDAQ	REGN	Wed, Apr 30, 2003	6.40	6.48	6.22	6.33
2754	NASDAQ	REGN	Tue, Apr 29, 2003	6.27	6.50	6.20	6.33
2753	NASDAQ	REGN	Mon, Apr 28, 2003	6.49	6.60	6.20	6.32
2752	NASDAQ	REGN	Fri, Apr 25, 2003	6.57	6.80	6.36	6.44
2751	NASDAQ	REGN	Thu, Apr 24, 2003	6.25	6.67	6.25	6.61
2750	NASDAQ	REGN	Wed, Apr 23, 2003	5.87	6.34	5.87	6.22
2749	NASDAQ	REGN	Tue, Apr 22, 2003	5.90	6.00	5.77	5.88
2748	NASDAQ	REGN	Mon, Apr 21, 2003	6.04	6.16	5.95	6.01
2747	NASDAQ	REGN	Thu, Apr 17, 2003	6.15	6.16	6.00	6.04
2746	NASDAQ	REGN	Wed, Apr 16, 2003	6.45	6.46	6.10	6.12
2745	NASDAQ	REGN	Tue, Apr 15, 2003	6.38	6.48	6.20	6.34
2744	NASDAQ	REGN	Mon, Apr 14, 2003	6.50	6.69	6.18	6.37
2743	NASDAQ	REGN	Fri, Apr 11, 2003	6.39	6.49	6.08	6.15
2742	NASDAQ	REGN	Thu, Apr 10, 2003	6.46	6.57	6.37	6.40
2741	NASDAQ	REGN	Wed, Apr 9, 2003	6.60	6.74	6.41	6.46
2740	NASDAQ	REGN	Tue, Apr 8, 2003	6.46	6.70	6.26	6.64
2739	NASDAQ	REGN	Mon, Apr 7, 2003	6.98	7.02	6.39	6.46
2738	NASDAQ	REGN	Fri, Apr 4, 2003	7.03	7.05	6.66	6.71
2737	NASDAQ	REGN	Thu, Apr 3, 2003	6.63	7.05	6.55	6.80
2736	NASDAQ	REGN	Wed, Apr 2, 2003	6.92	7.15	5.99	6.60
2735	NASDAQ	REGN	Tue, Apr 1, 2003	7.53	7.66	6.80	6.89
2734	NASDAQ	REGN	Mon, Mar 31, 2003	8.65	8.81	7.40	7.52
2733	NASDAQ	REGN	Fri, Mar 28, 2003	20.13	20.22	16.88	17.31
2732	NASDAQ	REGN	Thu, Mar 27, 2003	19.83	19.83	19.22	19.35
2731	NASDAQ	REGN	Wed, Mar 26, 2003	19.82	20.69	19.68	19.86
2730	NASDAQ	REGN	Tue, Mar 25, 2003	19.34	20.04	19.23	19.71
2729	NASDAQ	REGN	Mon, Mar 24, 2003	20.33	20.35	19.00	19.29
2728	NASDAQ	REGN	Fri, Mar 21, 2003	20.30	20.80	20.20	20.46
2727	NASDAQ	REGN	Thu, Mar 20, 2003	20.57	20.69	20.00	20.20
2726	NASDAQ	REGN	Wed, Mar 19, 2003	20.65	20.85	20.11	20.66
2725	NASDAQ	REGN	Tue, Mar 18, 2003	20.71	20.77	20.11	20.69
2724	NASDAQ	REGN	Mon, Mar 17, 2003	20.00	20.45	19.52	20.38
2723	NASDAQ	REGN	Fri, Mar 14, 2003	19.96	20.71	19.30	19.83
2722	NASDAQ	REGN	Thu, Mar 13, 2003	18.92	19.90	18.87	19.81
2721	NASDAQ	REGN	Wed, Mar 12, 2003	18.28	18.94	17.88	18.81
2720	NASDAQ	REGN	Tue, Mar 11, 2003	19.09	19.10	18.05	18.30
2719	NASDAQ	REGN	Mon, Mar 10, 2003	17.62	19.39	17.42	18.97
2718	NASDAQ	REGN	Fri, Mar 7, 2003	17.03	17.85	17.00	17.75
2717	NASDAQ	REGN	Thu, Mar 6, 2003	18.18	18.18	17.10	17.31
2716	NASDAQ	REGN	Wed, Mar 5, 2003	18.34	18.45	17.97	18.10
2715	NASDAQ	REGN	Tue, Mar 4, 2003	17.75	18.60	17.68	18.36
2714	NASDAQ	REGN	Mon, Mar 3, 2003	18.20	18.89	17.71	17.75
2713	NASDAQ	REGN	Fri, Feb 28, 2003	18.47	18.60	18.10	18.34
2712	NASDAQ	REGN	Thu, Feb 27, 2003	18.25	18.50	17.60	18.50
2711	NASDAQ	REGN	Wed, Feb 26, 2003	18.14	18.52	17.80	18.15
2710	NASDAQ	REGN	Tue, Feb 25, 2003	17.20	17.68	16.66	17.67
2709	NASDAQ	REGN	Mon, Feb 24, 2003	17.50	17.50	17.17	17.31
2708	NASDAQ	REGN	Fri, Feb 21, 2003	17.29	17.59	17.24	17.50
2707	NASDAQ	REGN	Thu, Feb 20, 2003	17.59	17.74	17.07	17.27
2706	NASDAQ	REGN	Wed, Feb 19, 2003	17.55	17.73	17.29	17.52
2705	NASDAQ	REGN	Tue, Feb 18, 2003	17.55	17.67	17.09	17.56
2704	NASDAQ	REGN	Fri, Feb 14, 2003	17.20	17.63	16.90	17.25
2703	NASDAQ	REGN	Thu, Feb 13, 2003	16.77	17.43	16.37	17.04
2702	NASDAQ	REGN	Wed, Feb 12, 2003	17.46	17.66	17.00	17.00
2701	NASDAQ	REGN	Tue, Feb 11, 2003	17.40	17.89	17.39	17.39
2700	NASDAQ	REGN	Mon, Feb 10, 2003	18.02	18.25	17.29	17.40
2699	NASDAQ	REGN	Fri, Feb 7, 2003	17.72	18.13	17.35	17.89
2698	NASDAQ	REGN	Thu, Feb 6, 2003	18.45	18.49	17.71	17.74
2697	NASDAQ	REGN	Wed, Feb 5, 2003	18.71	18.91	18.10	18.44
2696	NASDAQ	REGN	Tue, Feb 4, 2003	18.86	18.91	18.10	18.84
2695	NASDAQ	REGN	Mon, Feb 3, 2003	18.60	19.03	18.27	18.85
2694	NASDAQ	REGN	Fri, Jan 31, 2003	19.08	19.50	18.60	18.73
2693	NASDAQ	REGN	Thu, Jan 30, 2003	20.40	20.54	18.90	19.09
2692	NASDAQ	REGN	Wed, Jan 29, 2003	20.04	20.53	19.81	20.50
2691	NASDAQ	REGN	Tue, Jan 28, 2003	20.01	20.55	19.88	20.51
2690	NASDAQ	REGN	Mon, Jan 27, 2003	20.59	20.59	19.90	20.14
2689	NASDAQ	REGN	Fri, Jan 24, 2003	21.30	21.47	20.32	20.63
2688	NASDAQ	REGN	Thu, Jan 23, 2003	21.15	21.43	20.68	21.11
2687	NASDAQ	REGN	Wed, Jan 22, 2003	20.87	21.28	20.45	21.12
2686	NASDAQ	REGN	Tue, Jan 21, 2003	21.29	21.30	20.73	20.87
2685	NASDAQ	REGN	Fri, Jan 17, 2003	21.13	21.39	20.55	21.27
2684	NASDAQ	REGN	Thu, Jan 16, 2003	19.80	21.49	19.67	21.00
2683	NASDAQ	REGN	Wed, Jan 15, 2003	20.34	20.40	19.28	19.95
2682	NASDAQ	REGN	Tue, Jan 14, 2003	19.75	21.07	19.75	20.35
2681	NASDAQ	REGN	Mon, Jan 13, 2003	19.64	20.00	19.30	19.90
2680	NASDAQ	REGN	Fri, Jan 10, 2003	19.25	19.55	18.91	19.29
2679	NASDAQ	REGN	Thu, Jan 9, 2003	19.00	19.45	18.92	19.11
2678	NASDAQ	REGN	Wed, Jan 8, 2003	19.29	19.31	18.68	18.94
2677	NASDAQ	REGN	Tue, Jan 7, 2003	19.79	19.95	19.33	19.42
2676	NASDAQ	REGN	Mon, Jan 6, 2003	18.77	18.93	18.54	18.70
2675	NASDAQ	REGN	Fri, Jan 3, 2003	19.00	19.00	18.49	18.56
2674	NASDAQ	REGN	Thu, Jan 2, 2003	18.55	19.09	18.52	19.09
2673	NASDAQ	REGN	Tue, Dec 31, 2002	18.45	19.05	18.35	18.51
2672	NASDAQ	REGN	Mon, Dec 30, 2002	18.88	19.00	18.05	18.50
2671	NASDAQ	REGN	Fri, Dec 27, 2002	19.70	19.97	18.75	19.20
2670	NASDAQ	REGN	Thu, Dec 26, 2002	19.99	20.08	19.70	19.70
2669	NASDAQ	REGN	Tue, Dec 24, 2002	19.98	20.00	19.76	19.92
2668	NASDAQ	REGN	Mon, Dec 23, 2002	19.81	20.27	19.71	20.00
2667	NASDAQ	REGN	Fri, Dec 20, 2002	18.76	20.11	18.75	19.81
2666	NASDAQ	REGN	Thu, Dec 19, 2002	20.30	20.50	18.90	19.23
2665	NASDAQ	REGN	Wed, Dec 18, 2002	20.85	21.00	20.10	20.10
2664	NASDAQ	REGN	Tue, Dec 17, 2002	20.96	21.82	20.55	20.94
2663	NASDAQ	REGN	Mon, Dec 16, 2002	20.24	20.98	20.24	20.74
2662	NASDAQ	REGN	Fri, Dec 13, 2002	21.40	21.60	20.30	20.54
2661	NASDAQ	REGN	Thu, Dec 12, 2002	21.84	22.20	21.00	21.44
2660	NASDAQ	REGN	Wed, Dec 11, 2002	20.65	21.84	20.40	21.54
2659	NASDAQ	REGN	Tue, Dec 10, 2002	20.05	21.00	20.03	20.47
2658	NASDAQ	REGN	Mon, Dec 9, 2002	21.25	21.59	19.99	20.15
2657	NASDAQ	REGN	Fri, Dec 6, 2002	21.25	21.65	20.65	21.40
2656	NASDAQ	REGN	Thu, Dec 5, 2002	21.00	21.30	20.57	21.25
2655	NASDAQ	REGN	Wed, Dec 4, 2002	19.43	21.36	19.10	20.86
2654	NASDAQ	REGN	Tue, Dec 3, 2002	21.34	21.34	19.00	19.53
2653	NASDAQ	REGN	Mon, Dec 2, 2002	21.75	21.85	20.60	21.14
2652	NASDAQ	REGN	Fri, Nov 29, 2002	21.80	22.20	21.60	21.65
2651	NASDAQ	REGN	Wed, Nov 27, 2002	21.95	22.00	21.35	21.70
2650	NASDAQ	REGN	Tue, Nov 26, 2002	22.30	22.49	21.38	21.55
2649	NASDAQ	REGN	Mon, Nov 25, 2002	21.55	22.85	21.42	22.24
2648	NASDAQ	REGN	Fri, Nov 22, 2002	20.60	22.00	20.50	21.54
2647	NASDAQ	REGN	Thu, Nov 21, 2002	17.66	21.25	17.57	20.71
2646	NASDAQ	REGN	Wed, Nov 20, 2002	16.45	17.69	16.45	17.61
2645	NASDAQ	REGN	Tue, Nov 19, 2002	16.85	16.85	16.17	16.45
2644	NASDAQ	REGN	Mon, Nov 18, 2002	16.15	16.83	16.14	16.66
2643	NASDAQ	REGN	Fri, Nov 15, 2002	16.20	16.45	15.92	16.05
2642	NASDAQ	REGN	Thu, Nov 14, 2002	16.20	16.20	15.91	16.00
2641	NASDAQ	REGN	Wed, Nov 13, 2002	16.10	16.30	15.87	15.99
2640	NASDAQ	REGN	Tue, Nov 12, 2002	16.01	16.34	15.94	16.09
2639	NASDAQ	REGN	Mon, Nov 11, 2002	16.37	16.95	15.95	16.02
2638	NASDAQ	REGN	Fri, Nov 8, 2002	17.14	17.15	16.32	16.60
2637	NASDAQ	REGN	Thu, Nov 7, 2002	17.56	17.78	17.06	17.07
2636	NASDAQ	REGN	Wed, Nov 6, 2002	17.11	17.78	16.89	17.49
2635	NASDAQ	REGN	Tue, Nov 5, 2002	17.10	17.50	16.98	16.98
2634	NASDAQ	REGN	Mon, Nov 4, 2002	16.10	17.43	15.96	16.98
2633	NASDAQ	REGN	Fri, Nov 1, 2002	15.33	15.84	14.99	15.79
2632	NASDAQ	REGN	Thu, Oct 31, 2002	15.60	16.02	15.12	15.13
2631	NASDAQ	REGN	Wed, Oct 30, 2002	15.25	15.75	15.10	15.24
2630	NASDAQ	REGN	Tue, Oct 29, 2002	15.19	15.40	14.80	15.16
2629	NASDAQ	REGN	Mon, Oct 28, 2002	15.86	15.86	14.80	15.12
2628	NASDAQ	REGN	Fri, Oct 25, 2002	14.66	15.45	14.50	15.21
2627	NASDAQ	REGN	Thu, Oct 24, 2002	14.78	15.21	14.46	14.67
2626	NASDAQ	REGN	Wed, Oct 23, 2002	14.43	14.76	14.34	14.70
2625	NASDAQ	REGN	Tue, Oct 22, 2002	15.01	15.50	14.43	14.57
2624	NASDAQ	REGN	Mon, Oct 21, 2002	14.80	15.22	14.32	15.10
2623	NASDAQ	REGN	Fri, Oct 18, 2002	14.36	15.08	14.25	15.07
2622	NASDAQ	REGN	Thu, Oct 17, 2002	14.15	14.72	14.11	14.43
2621	NASDAQ	REGN	Wed, Oct 16, 2002	14.31	14.71	13.75	13.97
2620	NASDAQ	REGN	Tue, Oct 15, 2002	15.16	15.20	14.16	14.47
2619	NASDAQ	REGN	Mon, Oct 14, 2002	12.99	13.95	12.45	13.70
2618	NASDAQ	REGN	Fri, Oct 11, 2002	13.20	13.85	12.75	12.86
2617	NASDAQ	REGN	Thu, Oct 10, 2002	12.49	13.10	12.25	13.00
2616	NASDAQ	REGN	Wed, Oct 9, 2002	13.10	13.29	12.39	12.60
2615	NASDAQ	REGN	Tue, Oct 8, 2002	12.91	13.46	12.90	13.29
2614	NASDAQ	REGN	Mon, Oct 7, 2002	13.26	13.58	12.75	12.93
2613	NASDAQ	REGN	Fri, Oct 4, 2002	14.65	14.74	13.28	13.31
2612	NASDAQ	REGN	Thu, Oct 3, 2002	14.72	15.05	14.45	14.77
2611	NASDAQ	REGN	Wed, Oct 2, 2002	13.97	15.09	13.77	14.64
2610	NASDAQ	REGN	Tue, Oct 1, 2002	13.65	14.00	12.92	13.99
2609	NASDAQ	REGN	Mon, Sep 30, 2002	12.49	13.62	12.25	13.50
2608	NASDAQ	REGN	Fri, Sep 27, 2002	12.65	12.99	12.50	12.74
2607	NASDAQ	REGN	Thu, Sep 26, 2002	12.92	13.06	12.48	12.69
2606	NASDAQ	REGN	Wed, Sep 25, 2002	11.85	13.00	11.48	12.93
2605	NASDAQ	REGN	Tue, Sep 24, 2002	11.40	12.20	11.34	11.77
2604	NASDAQ	REGN	Mon, Sep 23, 2002	12.56	12.70	11.35	11.59
2603	NASDAQ	REGN	Fri, Sep 20, 2002	13.13	13.44	12.69	12.74
2602	NASDAQ	REGN	Thu, Sep 19, 2002	14.54	14.55	13.16	13.17
2601	NASDAQ	REGN	Wed, Sep 18, 2002	14.00	14.59	13.65	14.50
2600	NASDAQ	REGN	Tue, Sep 17, 2002	14.90	14.90	13.85	14.00
2599	NASDAQ	REGN	Mon, Sep 16, 2002	14.51	14.95	14.17	14.41
2598	NASDAQ	REGN	Fri, Sep 13, 2002	14.79	15.00	14.15	14.65
2597	NASDAQ	REGN	Thu, Sep 12, 2002	15.29	15.30	14.41	14.57
2596	NASDAQ	REGN	Wed, Sep 11, 2002	14.93	15.30	14.75	14.93
2595	NASDAQ	REGN	Tue, Sep 10, 2002	14.90	15.00	14.13	14.90
2594	NASDAQ	REGN	Mon, Sep 9, 2002	14.85	15.20	14.25	15.10
2593	NASDAQ	REGN	Fri, Sep 6, 2002	14.44	14.99	14.44	14.60
2592	NASDAQ	REGN	Thu, Sep 5, 2002	15.15	15.15	13.86	14.25
2591	NASDAQ	REGN	Wed, Sep 4, 2002	14.55	15.50	14.21	15.16
2590	NASDAQ	REGN	Tue, Sep 3, 2002	15.55	15.55	14.50	14.54
2589	NASDAQ	REGN	Fri, Aug 30, 2002	16.44	16.50	15.41	15.45
2588	NASDAQ	REGN	Thu, Aug 29, 2002	15.21	16.45	15.02	16.18
2587	NASDAQ	REGN	Wed, Aug 28, 2002	15.94	15.95	15.05	15.05
2586	NASDAQ	REGN	Tue, Aug 27, 2002	16.70	16.80	15.80	15.80
2585	NASDAQ	REGN	Mon, Aug 26, 2002	16.40	16.86	15.90	16.63
2584	NASDAQ	REGN	Fri, Aug 23, 2002	17.13	17.38	16.49	16.50
2583	NASDAQ	REGN	Thu, Aug 22, 2002	17.00	17.94	16.76	17.11
2582	NASDAQ	REGN	Wed, Aug 21, 2002	16.75	17.18	16.54	16.95
2581	NASDAQ	REGN	Tue, Aug 20, 2002	16.34	16.93	16.13	16.72
2580	NASDAQ	REGN	Mon, Aug 19, 2002	17.00	17.00	16.18	16.18
2579	NASDAQ	REGN	Fri, Aug 16, 2002	16.87	17.27	16.50	16.95
2578	NASDAQ	REGN	Thu, Aug 15, 2002	17.45	17.65	16.40	16.87
2577	NASDAQ	REGN	Wed, Aug 14, 2002	15.95	17.55	15.35	17.54
2576	NASDAQ	REGN	Tue, Aug 13, 2002	17.18	17.30	15.75	16.00
2575	NASDAQ	REGN	Mon, Aug 12, 2002	16.99	17.48	16.30	17.29
2574	NASDAQ	REGN	Fri, Aug 9, 2002	16.94	17.58	15.94	16.80
2573	NASDAQ	REGN	Thu, Aug 8, 2002	16.14	16.88	15.40	16.84
2572	NASDAQ	REGN	Wed, Aug 7, 2002	15.65	16.20	14.85	15.30
2571	NASDAQ	REGN	Tue, Aug 6, 2002	14.01	15.60	14.01	15.60
2570	NASDAQ	REGN	Mon, Aug 5, 2002	15.40	15.58	13.73	14.00
2569	NASDAQ	REGN	Fri, Aug 2, 2002	16.15	16.15	14.40	15.27
2568	NASDAQ	REGN	Thu, Aug 1, 2002	17.45	17.47	15.70	16.06
2567	NASDAQ	REGN	Wed, Jul 31, 2002	17.20	18.34	16.88	17.20
2566	NASDAQ	REGN	Tue, Jul 30, 2002	15.18	17.25	14.20	17.23
2565	NASDAQ	REGN	Mon, Jul 29, 2002	13.70	15.00	13.60	14.99
2564	NASDAQ	REGN	Fri, Jul 26, 2002	13.85	13.89	12.61	13.60
2563	NASDAQ	REGN	Thu, Jul 25, 2002	13.29	14.20	12.85	13.69
2562	NASDAQ	REGN	Wed, Jul 24, 2002	12.43	13.70	11.75	13.21
2561	NASDAQ	REGN	Tue, Jul 23, 2002	13.65	14.47	12.19	12.19
2560	NASDAQ	REGN	Mon, Jul 22, 2002	13.15	14.37	12.93	13.39
2559	NASDAQ	REGN	Fri, Jul 19, 2002	13.10	13.61	12.95	13.30
2558	NASDAQ	REGN	Thu, Jul 18, 2002	14.10	14.20	13.11	13.23
2557	NASDAQ	REGN	Wed, Jul 17, 2002	13.87	15.30	13.70	14.04
2556	NASDAQ	REGN	Tue, Jul 16, 2002	12.57	14.66	12.40	13.49
2555	NASDAQ	REGN	Mon, Jul 15, 2002	12.40	12.85	11.56	12.67
2554	NASDAQ	REGN	Fri, Jul 12, 2002	11.80	12.85	11.65	12.37
2553	NASDAQ	REGN	Thu, Jul 11, 2002	11.48	11.90	11.26	11.78
2552	NASDAQ	REGN	Wed, Jul 10, 2002	12.36	12.49	11.25	11.36
2551	NASDAQ	REGN	Tue, Jul 9, 2002	12.90	13.21	11.98	12.45
2550	NASDAQ	REGN	Mon, Jul 8, 2002	13.15	13.33	12.15	12.59
2549	NASDAQ	REGN	Fri, Jul 5, 2002	12.23	13.39	12.20	13.00
2548	NASDAQ	REGN	Wed, Jul 3, 2002	13.00	13.10	11.90	12.15
2547	NASDAQ	REGN	Tue, Jul 2, 2002	13.87	14.16	12.25	13.05
2546	NASDAQ	REGN	Mon, Jul 1, 2002	14.37	14.45	13.19	13.87
2545	NASDAQ	REGN	Fri, Jun 28, 2002	15.05	15.97	14.11	14.51
2544	NASDAQ	REGN	Thu, Jun 27, 2002	14.50	15.00	14.29	14.43
2543	NASDAQ	REGN	Wed, Jun 26, 2002	12.70	14.59	12.21	14.30
2542	NASDAQ	REGN	Tue, Jun 25, 2002	14.30	14.52	13.15	13.27
2541	NASDAQ	REGN	Mon, Jun 24, 2002	13.20	15.10	13.19	14.09
2540	NASDAQ	REGN	Fri, Jun 21, 2002	15.39	15.39	13.62	13.66
2539	NASDAQ	REGN	Thu, Jun 20, 2002	15.06	15.30	14.55	14.57
2538	NASDAQ	REGN	Wed, Jun 19, 2002	15.64	16.30	15.21	15.42
2537	NASDAQ	REGN	Tue, Jun 18, 2002	16.47	16.50	15.71	15.90
2536	NASDAQ	REGN	Mon, Jun 17, 2002	14.95	16.45	14.85	16.40
2535	NASDAQ	REGN	Fri, Jun 14, 2002	14.25	15.08	13.30	14.96
2534	NASDAQ	REGN	Thu, Jun 13, 2002	14.04	14.49	13.31	14.25
2533	NASDAQ	REGN	Wed, Jun 12, 2002	14.45	14.45	13.20	13.80
2532	NASDAQ	REGN	Tue, Jun 11, 2002	14.83	15.00	14.24	14.36
2531	NASDAQ	REGN	Mon, Jun 10, 2002	14.52	14.96	14.44	14.70
2530	NASDAQ	REGN	Fri, Jun 7, 2002	13.29	14.70	12.26	14.43
2529	NASDAQ	REGN	Thu, Jun 6, 2002	15.50	15.50	14.05	14.06
2528	NASDAQ	REGN	Wed, Jun 5, 2002	15.60	15.80	15.15	15.33
2527	NASDAQ	REGN	Tue, Jun 4, 2002	15.54	15.99	14.75	15.39
2526	NASDAQ	REGN	Mon, Jun 3, 2002	16.80	17.02	15.50	15.56
2525	NASDAQ	REGN	Fri, May 31, 2002	17.31	17.60	16.52	16.52
2524	NASDAQ	REGN	Thu, May 30, 2002	16.95	17.65	16.80	17.30
2523	NASDAQ	REGN	Wed, May 29, 2002	18.25	18.25	17.19	17.19
2522	NASDAQ	REGN	Tue, May 28, 2002	17.64	18.65	17.13	17.95
2521	NASDAQ	REGN	Fri, May 24, 2002	19.27	19.27	17.15	17.16
2520	NASDAQ	REGN	Thu, May 23, 2002	17.20	19.65	16.58	18.99
2519	NASDAQ	REGN	Wed, May 22, 2002	16.79	17.48	16.00	17.03
2518	NASDAQ	REGN	Tue, May 21, 2002	17.96	18.45	16.60	16.63
2517	NASDAQ	REGN	Mon, May 20, 2002	18.59	18.65	17.74	17.77
2516	NASDAQ	REGN	Fri, May 17, 2002	18.01	19.05	17.85	18.49
2515	NASDAQ	REGN	Thu, May 16, 2002	18.78	18.82	17.56	17.56
2514	NASDAQ	REGN	Wed, May 15, 2002	18.95	18.95	18.13	18.65
2513	NASDAQ	REGN	Tue, May 14, 2002	18.30	19.55	18.29	18.75
2512	NASDAQ	REGN	Mon, May 13, 2002	17.11	18.71	17.05	18.13
2511	NASDAQ	REGN	Fri, May 10, 2002	18.89	18.89	17.41	17.50
2510	NASDAQ	REGN	Thu, May 9, 2002	19.49	19.78	18.60	18.62
2509	NASDAQ	REGN	Wed, May 8, 2002	17.60	19.50	17.27	19.50
2508	NASDAQ	REGN	Tue, May 7, 2002	17.32	17.84	16.58	17.46
2507	NASDAQ	REGN	Mon, May 6, 2002	19.04	19.04	17.31	17.34
2506	NASDAQ	REGN	Fri, May 3, 2002	18.76	19.06	18.25	18.80
2505	NASDAQ	REGN	Thu, May 2, 2002	19.99	20.00	19.00	19.06
2504	NASDAQ	REGN	Wed, May 1, 2002	21.30	21.31	19.20	19.94
2503	NASDAQ	REGN	Tue, Apr 30, 2002	18.78	20.92	18.28	20.65
2502	NASDAQ	REGN	Mon, Apr 29, 2002	19.61	19.67	17.50	19.25
2501	NASDAQ	REGN	Fri, Apr 26, 2002	20.36	20.99	19.87	19.97
2500	NASDAQ	REGN	Thu, Apr 25, 2002	21.90	21.95	20.01	20.51
2499	NASDAQ	REGN	Wed, Apr 24, 2002	21.63	22.40	21.57	22.01
2498	NASDAQ	REGN	Tue, Apr 23, 2002	22.62	22.85	21.64	21.76
2497	NASDAQ	REGN	Mon, Apr 22, 2002	22.90	23.29	21.78	22.90
2496	NASDAQ	REGN	Fri, Apr 19, 2002	23.40	24.07	22.95	22.96
2495	NASDAQ	REGN	Thu, Apr 18, 2002	23.70	23.94	22.86	23.94
2494	NASDAQ	REGN	Wed, Apr 17, 2002	24.40	24.40	23.11	23.28
2493	NASDAQ	REGN	Tue, Apr 16, 2002	23.70	24.42	23.65	23.99
2492	NASDAQ	REGN	Mon, Apr 15, 2002	23.24	23.80	22.78	23.63
2491	NASDAQ	REGN	Fri, Apr 12, 2002	22.49	23.43	22.00	23.24
2490	NASDAQ	REGN	Thu, Apr 11, 2002	23.07	23.43	22.25	22.40
2489	NASDAQ	REGN	Wed, Apr 10, 2002	22.15	23.40	22.05	23.26
2488	NASDAQ	REGN	Tue, Apr 9, 2002	21.09	22.60	21.00	22.10
2487	NASDAQ	REGN	Mon, Apr 8, 2002	20.90	21.25	20.18	21.05
2486	NASDAQ	REGN	Fri, Apr 5, 2002	22.31	22.70	20.87	21.10
2485	NASDAQ	REGN	Thu, Apr 4, 2002	21.75	23.24	21.36	22.40
2484	NASDAQ	REGN	Wed, Apr 3, 2002	23.74	24.09	22.09	22.46
2483	NASDAQ	REGN	Tue, Apr 2, 2002	25.01	25.25	23.44	23.44
2482	NASDAQ	REGN	Mon, Apr 1, 2002	24.58	25.40	24.45	25.38
2481	NASDAQ	REGN	Thu, Mar 28, 2002	24.56	25.50	24.54	24.99
2480	NASDAQ	REGN	Wed, Mar 27, 2002	24.80	25.05	24.59	25.04
2479	NASDAQ	REGN	Tue, Mar 26, 2002	24.51	25.50	24.41	24.80
2478	NASDAQ	REGN	Mon, Mar 25, 2002	24.68	25.20	24.27	24.32
2477	NASDAQ	REGN	Fri, Mar 22, 2002	25.15	25.70	24.68	24.68
2476	NASDAQ	REGN	Thu, Mar 21, 2002	24.00	25.05	23.85	24.95
2475	NASDAQ	REGN	Wed, Mar 20, 2002	25.01	25.01	24.02	24.06
2474	NASDAQ	REGN	Tue, Mar 19, 2002	25.50	25.55	24.76	24.89
2473	NASDAQ	REGN	Mon, Mar 18, 2002	25.23	25.55	25.00	25.41
2472	NASDAQ	REGN	Fri, Mar 15, 2002	25.25	25.50	25.02	25.23
2471	NASDAQ	REGN	Thu, Mar 14, 2002	26.19	26.26	25.31	25.50
2470	NASDAQ	REGN	Wed, Mar 13, 2002	26.43	26.70	25.66	25.70
2469	NASDAQ	REGN	Tue, Mar 12, 2002	26.55	26.90	26.06	26.29
2468	NASDAQ	REGN	Mon, Mar 11, 2002	25.85	27.00	25.85	26.95
2467	NASDAQ	REGN	Fri, Mar 8, 2002	26.17	26.57	25.73	26.12
2466	NASDAQ	REGN	Thu, Mar 7, 2002	26.63	27.00	25.64	25.75
2465	NASDAQ	REGN	Wed, Mar 6, 2002	25.16	26.72	25.16	26.63
2464	NASDAQ	REGN	Tue, Mar 5, 2002	24.90	25.90	24.87	25.40
2463	NASDAQ	REGN	Mon, Mar 4, 2002	23.32	25.30	23.30	25.04
2462	NASDAQ	REGN	Fri, Mar 1, 2002	22.65	23.40	21.40	23.21
2461	NASDAQ	REGN	Thu, Feb 28, 2002	23.00	23.32	22.38	22.71
2460	NASDAQ	REGN	Wed, Feb 27, 2002	23.60	23.98	22.97	23.16
2459	NASDAQ	REGN	Tue, Feb 26, 2002	22.70	23.35	22.47	23.23
2458	NASDAQ	REGN	Mon, Feb 25, 2002	23.22	23.50	21.81	22.54
2457	NASDAQ	REGN	Fri, Feb 22, 2002	23.58	23.60	22.16	23.22
2456	NASDAQ	REGN	Thu, Feb 21, 2002	24.57	24.70	23.35	23.39
2455	NASDAQ	REGN	Wed, Feb 20, 2002	23.20	24.57	23.10	24.57
2454	NASDAQ	REGN	Tue, Feb 19, 2002	24.51	24.52	22.80	23.09
2453	NASDAQ	REGN	Fri, Feb 15, 2002	24.15	24.70	23.48	24.51
2452	NASDAQ	REGN	Thu, Feb 14, 2002	24.95	25.05	24.15	24.40
2451	NASDAQ	REGN	Wed, Feb 13, 2002	25.90	26.15	24.75	24.76
2450	NASDAQ	REGN	Tue, Feb 12, 2002	24.60	26.25	23.76	25.81
2449	NASDAQ	REGN	Mon, Feb 11, 2002	23.75	25.07	23.60	24.70
2448	NASDAQ	REGN	Fri, Feb 8, 2002	22.00	23.79	21.83	23.51
2447	NASDAQ	REGN	Thu, Feb 7, 2002	21.85	21.97	20.53	21.81
2446	NASDAQ	REGN	Wed, Feb 6, 2002	23.64	23.70	19.74	20.98
2445	NASDAQ	REGN	Tue, Feb 5, 2002	23.40	24.20	23.10	23.58
2444	NASDAQ	REGN	Mon, Feb 4, 2002	25.65	25.80	23.41	23.50
2443	NASDAQ	REGN	Fri, Feb 1, 2002	25.00	26.19	24.45	25.86
2442	NASDAQ	REGN	Thu, Jan 31, 2002	26.00	26.50	24.45	24.80
2441	NASDAQ	REGN	Wed, Jan 30, 2002	26.70	26.75	26.00	26.15
2440	NASDAQ	REGN	Tue, Jan 29, 2002	27.65	27.65	25.96	26.69
2439	NASDAQ	REGN	Mon, Jan 28, 2002	27.97	28.13	27.25	27.41
2438	NASDAQ	REGN	Fri, Jan 25, 2002	27.82	28.40	27.25	28.05
2437	NASDAQ	REGN	Thu, Jan 24, 2002	28.97	28.97	27.61	27.80
2436	NASDAQ	REGN	Wed, Jan 23, 2002	27.64	28.89	27.49	28.71
2435	NASDAQ	REGN	Tue, Jan 22, 2002	27.69	27.69	26.49	27.60
2434	NASDAQ	REGN	Fri, Jan 18, 2002	27.97	28.55	26.75	27.43
2433	NASDAQ	REGN	Thu, Jan 17, 2002	28.61	28.89	26.86	28.45
2432	NASDAQ	REGN	Wed, Jan 16, 2002	28.92	29.35	28.07	28.66
2431	NASDAQ	REGN	Tue, Jan 15, 2002	28.62	29.05	28.12	28.89
2430	NASDAQ	REGN	Mon, Jan 14, 2002	29.64	29.64	28.63	28.63
2429	NASDAQ	REGN	Fri, Jan 11, 2002	28.36	30.20	28.04	29.31
2428	NASDAQ	REGN	Thu, Jan 10, 2002	26.75	28.30	26.50	28.29
2427	NASDAQ	REGN	Wed, Jan 9, 2002	27.35	27.72	26.92	26.92
2426	NASDAQ	REGN	Tue, Jan 8, 2002	26.77	27.52	26.45	27.36
2425	NASDAQ	REGN	Mon, Jan 7, 2002	27.37	28.49	26.77	26.77
2424	NASDAQ	REGN	Fri, Jan 4, 2002	27.25	27.79	26.67	27.37
2423	NASDAQ	REGN	Thu, Jan 3, 2002	27.66	28.23	27.25	27.25
2422	NASDAQ	REGN	Wed, Jan 2, 2002	28.04	28.28	27.44	27.92
2421	NASDAQ	REGN	Mon, Dec 31, 2001	28.90	29.58	28.03	28.16
2420	NASDAQ	REGN	Fri, Dec 28, 2001	28.75	29.64	28.65	28.99
2419	NASDAQ	REGN	Thu, Dec 27, 2001	28.76	29.01	28.65	28.82
2418	NASDAQ	REGN	Wed, Dec 26, 2001	28.80	29.60	28.80	28.91
2417	NASDAQ	REGN	Mon, Dec 24, 2001	29.80	29.80	28.57	29.10
2416	NASDAQ	REGN	Fri, Dec 21, 2001	29.40	29.93	28.78	29.80
2415	NASDAQ	REGN	Thu, Dec 20, 2001	28.52	29.11	28.31	28.95
2414	NASDAQ	REGN	Wed, Dec 19, 2001	28.00	29.30	27.75	28.86
2413	NASDAQ	REGN	Tue, Dec 18, 2001	27.57	28.45	27.57	28.30
2412	NASDAQ	REGN	Mon, Dec 17, 2001	26.66	27.90	26.25	27.75
2411	NASDAQ	REGN	Fri, Dec 14, 2001	26.68	26.86	26.08	26.61
2410	NASDAQ	REGN	Thu, Dec 13, 2001	26.16	27.25	26.00	26.69
2409	NASDAQ	REGN	Wed, Dec 12, 2001	26.57	27.35	26.00	26.00
2408	NASDAQ	REGN	Tue, Dec 11, 2001	28.30	28.54	26.25	26.80
2407	NASDAQ	REGN	Mon, Dec 10, 2001	28.80	29.35	28.15	28.30
2406	NASDAQ	REGN	Fri, Dec 7, 2001	28.69	29.36	28.26	29.31
2405	NASDAQ	REGN	Thu, Dec 6, 2001	27.16	28.86	27.15	28.48
2404	NASDAQ	REGN	Wed, Dec 5, 2001	26.73	27.42	26.55	27.10
2403	NASDAQ	REGN	Tue, Dec 4, 2001	26.98	27.11	26.24	26.64
2402	NASDAQ	REGN	Mon, Dec 3, 2001	27.36	27.65	26.86	26.95
2401	NASDAQ	REGN	Fri, Nov 30, 2001	27.25	27.72	27.00	27.67
2400	NASDAQ	REGN	Thu, Nov 29, 2001	27.85	27.85	26.52	27.18
2399	NASDAQ	REGN	Wed, Nov 28, 2001	28.57	28.57	26.46	27.60
2398	NASDAQ	REGN	Tue, Nov 27, 2001	28.15	28.59	27.36	28.50
2397	NASDAQ	REGN	Mon, Nov 26, 2001	27.50	28.33	27.21	28.00
2396	NASDAQ	REGN	Fri, Nov 23, 2001	27.20	27.62	26.77	27.50
2395	NASDAQ	REGN	Wed, Nov 21, 2001	27.65	27.65	26.41	27.00
2394	NASDAQ	REGN	Tue, Nov 20, 2001	27.86	28.20	27.04	27.36
2393	NASDAQ	REGN	Mon, Nov 19, 2001	25.87	28.00	25.87	27.89
2392	NASDAQ	REGN	Fri, Nov 16, 2001	25.00	26.01	24.87	25.58
2391	NASDAQ	REGN	Thu, Nov 15, 2001	24.78	25.29	24.65	24.95
2390	NASDAQ	REGN	Wed, Nov 14, 2001	24.64	25.61	24.31	24.96
2389	NASDAQ	REGN	Tue, Nov 13, 2001	23.53	24.75	23.21	24.65
2388	NASDAQ	REGN	Mon, Nov 12, 2001	22.63	23.50	21.35	23.20
2387	NASDAQ	REGN	Fri, Nov 9, 2001	23.44	23.44	22.40	22.50
2386	NASDAQ	REGN	Thu, Nov 8, 2001	23.14	23.60	23.00	23.27
2385	NASDAQ	REGN	Wed, Nov 7, 2001	22.81	23.30	22.57	23.22
2384	NASDAQ	REGN	Tue, Nov 6, 2001	23.60	23.60	22.59	23.05
2383	NASDAQ	REGN	Mon, Nov 5, 2001	22.86	23.60	22.80	23.45
2382	NASDAQ	REGN	Fri, Nov 2, 2001	22.30	23.14	22.30	22.72
2381	NASDAQ	REGN	Thu, Nov 1, 2001	22.26	22.34	21.88	22.09
2380	NASDAQ	REGN	Wed, Oct 31, 2001	21.16	22.20	21.15	22.10
2379	NASDAQ	REGN	Tue, Oct 30, 2001	21.91	21.91	20.51	21.10
2378	NASDAQ	REGN	Mon, Oct 29, 2001	22.55	22.55	21.70	21.89
2377	NASDAQ	REGN	Fri, Oct 26, 2001	21.35	22.74	21.35	22.46
2376	NASDAQ	REGN	Thu, Oct 25, 2001	21.46	21.50	20.34	21.35
2375	NASDAQ	REGN	Wed, Oct 24, 2001	21.51	21.89	21.28	21.41
2374	NASDAQ	REGN	Tue, Oct 23, 2001	22.71	22.89	21.39	21.65
2373	NASDAQ	REGN	Mon, Oct 22, 2001	22.08	22.95	22.08	22.56
2372	NASDAQ	REGN	Fri, Oct 19, 2001	22.65	22.86	22.05	22.34
2371	NASDAQ	REGN	Thu, Oct 18, 2001	22.53	22.91	22.37	22.57
2370	NASDAQ	REGN	Wed, Oct 17, 2001	22.95	23.25	22.20	22.61
2369	NASDAQ	REGN	Tue, Oct 16, 2001	23.10	23.43	22.46	23.00
2368	NASDAQ	REGN	Mon, Oct 15, 2001	23.19	23.20	22.01	23.10
2367	NASDAQ	REGN	Fri, Oct 12, 2001	23.46	23.65	22.09	23.24
2366	NASDAQ	REGN	Thu, Oct 11, 2001	27.03	28.34	26.99	27.01
2365	NASDAQ	REGN	Wed, Oct 10, 2001	24.39	27.10	24.28	27.10
2364	NASDAQ	REGN	Tue, Oct 9, 2001	23.71	24.74	23.71	24.37
2363	NASDAQ	REGN	Mon, Oct 8, 2001	24.72	24.84	23.76	24.02
2362	NASDAQ	REGN	Fri, Oct 5, 2001	25.37	25.86	24.05	24.84
2361	NASDAQ	REGN	Thu, Oct 4, 2001	26.35	26.45	25.43	25.43
2360	NASDAQ	REGN	Wed, Oct 3, 2001	24.01	26.45	23.50	26.15
2359	NASDAQ	REGN	Tue, Oct 2, 2001	22.45	24.00	22.45	24.00
2358	NASDAQ	REGN	Mon, Oct 1, 2001	22.20	23.25	21.33	22.72
2357	NASDAQ	REGN	Fri, Sep 28, 2001	22.65	23.60	22.24	22.24
2356	NASDAQ	REGN	Thu, Sep 27, 2001	21.15	22.60	21.05	22.52
2355	NASDAQ	REGN	Wed, Sep 26, 2001	21.15	21.75	21.10	21.29
2354	NASDAQ	REGN	Tue, Sep 25, 2001	21.99	22.51	20.99	21.21
2353	NASDAQ	REGN	Mon, Sep 24, 2001	21.10	22.37	21.10	21.87
2352	NASDAQ	REGN	Fri, Sep 21, 2001	20.73	21.44	20.24	20.60
2351	NASDAQ	REGN	Thu, Sep 20, 2001	21.55	22.31	20.75	20.75
2350	NASDAQ	REGN	Wed, Sep 19, 2001	22.75	23.34	21.55	21.75
2349	NASDAQ	REGN	Tue, Sep 18, 2001	23.96	23.98	22.83	22.83
2348	NASDAQ	REGN	Mon, Sep 17, 2001	25.81	26.41	23.00	23.00
2347	NASDAQ	REGN	Mon, Sep 10, 2001	28.00	28.23	26.71	27.17
2346	NASDAQ	REGN	Fri, Sep 7, 2001	29.05	29.05	27.88	28.24
2345	NASDAQ	REGN	Thu, Sep 6, 2001	30.44	30.57	28.87	29.40
2344	NASDAQ	REGN	Wed, Sep 5, 2001	30.09	30.84	29.88	30.79
2343	NASDAQ	REGN	Tue, Sep 4, 2001	29.72	30.86	29.32	29.90
2342	NASDAQ	REGN	Fri, Aug 31, 2001	29.80	30.20	29.66	30.12
2341	NASDAQ	REGN	Thu, Aug 30, 2001	30.55	31.75	29.74	30.15
2340	NASDAQ	REGN	Wed, Aug 29, 2001	30.67	30.99	30.26	30.99
2339	NASDAQ	REGN	Tue, Aug 28, 2001	31.19	31.24	30.60	30.60
2338	NASDAQ	REGN	Mon, Aug 27, 2001	30.80	31.44	30.56	31.19
2337	NASDAQ	REGN	Fri, Aug 24, 2001	29.80	30.79	29.46	30.50
2336	NASDAQ	REGN	Thu, Aug 23, 2001	28.05	30.30	27.84	30.13
2335	NASDAQ	REGN	Wed, Aug 22, 2001	27.67	28.60	27.67	28.49
2334	NASDAQ	REGN	Tue, Aug 21, 2001	27.85	28.20	27.69	27.75
2333	NASDAQ	REGN	Mon, Aug 20, 2001	27.96	27.96	27.47	27.85
2332	NASDAQ	REGN	Fri, Aug 17, 2001	27.62	28.12	27.51	27.94
2331	NASDAQ	REGN	Thu, Aug 16, 2001	27.26	28.89	27.26	28.60
2330	NASDAQ	REGN	Wed, Aug 15, 2001	28.85	29.09	27.00	27.45
2329	NASDAQ	REGN	Tue, Aug 14, 2001	28.25	29.08	28.00	28.73
2328	NASDAQ	REGN	Mon, Aug 13, 2001	27.22	28.56	26.76	28.28
2327	NASDAQ	REGN	Fri, Aug 10, 2001	26.51	27.69	26.50	26.76
2326	NASDAQ	REGN	Thu, Aug 9, 2001	25.82	27.38	25.82	27.34
2325	NASDAQ	REGN	Wed, Aug 8, 2001	28.25	28.25	25.51	25.82
2324	NASDAQ	REGN	Tue, Aug 7, 2001	27.00	28.20	26.95	28.20
2323	NASDAQ	REGN	Mon, Aug 6, 2001	27.02	27.15	26.95	26.95
2322	NASDAQ	REGN	Fri, Aug 3, 2001	27.79	27.79	26.25	27.15
2321	NASDAQ	REGN	Thu, Aug 2, 2001	29.45	29.50	27.30	27.57
2320	NASDAQ	REGN	Wed, Aug 1, 2001	29.30	29.48	28.00	29.27
2319	NASDAQ	REGN	Tue, Jul 31, 2001	26.29	27.13	26.28	26.87
2318	NASDAQ	REGN	Mon, Jul 30, 2001	27.00	27.05	26.25	26.73
2317	NASDAQ	REGN	Fri, Jul 27, 2001	27.61	27.70	26.70	26.75
2316	NASDAQ	REGN	Thu, Jul 26, 2001	27.53	27.63	26.97	27.50
2315	NASDAQ	REGN	Wed, Jul 25, 2001	27.06	27.60	25.70	27.60
2314	NASDAQ	REGN	Tue, Jul 24, 2001	28.63	28.90	26.03	27.03
2313	NASDAQ	REGN	Mon, Jul 23, 2001	29.75	29.75	28.44	28.60
2312	NASDAQ	REGN	Fri, Jul 20, 2001	29.18	30.10	28.81	29.43
2311	NASDAQ	REGN	Thu, Jul 19, 2001	28.16	29.30	28.16	28.88
2310	NASDAQ	REGN	Wed, Jul 18, 2001	26.99	28.10	26.66	27.97
2309	NASDAQ	REGN	Tue, Jul 17, 2001	25.90	27.71	25.71	27.00
2308	NASDAQ	REGN	Mon, Jul 16, 2001	28.00	28.00	25.44	25.95
2307	NASDAQ	REGN	Fri, Jul 13, 2001	27.11	28.30	26.75	27.60
2306	NASDAQ	REGN	Thu, Jul 12, 2001	28.50	28.50	26.75	27.20
2305	NASDAQ	REGN	Wed, Jul 11, 2001	29.26	29.76	28.60	28.99
2304	NASDAQ	REGN	Tue, Jul 10, 2001	31.13	31.76	29.40	29.50
2303	NASDAQ	REGN	Mon, Jul 9, 2001	30.52	31.75	30.25	31.18
2302	NASDAQ	REGN	Fri, Jul 6, 2001	32.14	32.14	29.75	30.55
2301	NASDAQ	REGN	Thu, Jul 5, 2001	33.99	34.00	32.10	32.12
2300	NASDAQ	REGN	Tue, Jul 3, 2001	33.84	34.20	32.90	34.09
2299	NASDAQ	REGN	Mon, Jul 2, 2001	34.16	35.30	33.75	33.83
2298	NASDAQ	REGN	Fri, Jun 29, 2001	34.05	34.85	33.93	34.65
2297	NASDAQ	REGN	Thu, Jun 28, 2001	34.01	34.51	33.89	34.10
2296	NASDAQ	REGN	Wed, Jun 27, 2001	34.20	34.69	33.96	34.04
2295	NASDAQ	REGN	Tue, Jun 26, 2001	33.74	34.40	33.49	34.08
2294	NASDAQ	REGN	Mon, Jun 25, 2001	34.16	34.16	33.05	33.74
2293	NASDAQ	REGN	Fri, Jun 22, 2001	35.63	35.74	34.03	34.15
2292	NASDAQ	REGN	Thu, Jun 21, 2001	34.44	37.00	34.44	35.78
2291	NASDAQ	REGN	Wed, Jun 20, 2001	33.94	34.75	33.55	34.23
2290	NASDAQ	REGN	Tue, Jun 19, 2001	33.69	33.99	33.42	33.94
2289	NASDAQ	REGN	Mon, Jun 18, 2001	34.93	35.20	33.38	33.45
2288	NASDAQ	REGN	Fri, Jun 15, 2001	33.80	35.00	33.75	34.99
2287	NASDAQ	REGN	Thu, Jun 14, 2001	33.81	34.14	33.27	33.80
2286	NASDAQ	REGN	Wed, Jun 13, 2001	35.25	35.77	34.15	34.15
2285	NASDAQ	REGN	Tue, Jun 12, 2001	36.38	36.39	34.99	35.11
2284	NASDAQ	REGN	Mon, Jun 11, 2001	35.80	38.00	35.80	37.05
2283	NASDAQ	REGN	Fri, Jun 8, 2001	36.59	36.59	35.88	35.88
2282	NASDAQ	REGN	Thu, Jun 7, 2001	36.78	36.95	36.24	36.54
2281	NASDAQ	REGN	Wed, Jun 6, 2001	36.28	36.99	36.07	36.61
2280	NASDAQ	REGN	Tue, Jun 5, 2001	34.71	36.80	34.70	36.80
2279	NASDAQ	REGN	Mon, Jun 4, 2001	33.94	34.87	32.76	34.85
2278	NASDAQ	REGN	Fri, Jun 1, 2001	31.54	33.92	31.54	33.64
2277	NASDAQ	REGN	Thu, May 31, 2001	30.96	31.95	30.95	31.91
2276	NASDAQ	REGN	Wed, May 30, 2001	31.05	31.40	30.90	31.03
2275	NASDAQ	REGN	Tue, May 29, 2001	31.15	31.55	31.00	31.03
2274	NASDAQ	REGN	Fri, May 25, 2001	31.11	31.39	31.02	31.16
2273	NASDAQ	REGN	Thu, May 24, 2001	31.12	31.23	30.60	31.19
2272	NASDAQ	REGN	Wed, May 23, 2001	31.16	31.35	31.07	31.20
2271	NASDAQ	REGN	Tue, May 22, 2001	31.54	31.88	30.70	31.36
2270	NASDAQ	REGN	Mon, May 21, 2001	30.88	31.88	30.88	31.52
2269	NASDAQ	REGN	Fri, May 18, 2001	30.00	30.50	29.65	30.02
2268	NASDAQ	REGN	Thu, May 17, 2001	28.36	30.99	28.10	30.00
2267	NASDAQ	REGN	Wed, May 16, 2001	26.48	28.88	26.29	27.91
2266	NASDAQ	REGN	Tue, May 15, 2001	26.45	26.95	26.20	26.71
2265	NASDAQ	REGN	Mon, May 14, 2001	26.58	26.58	26.20	26.45
2264	NASDAQ	REGN	Fri, May 11, 2001	27.23	27.23	26.00	26.44
2263	NASDAQ	REGN	Thu, May 10, 2001	27.59	27.59	27.05	27.24
2262	NASDAQ	REGN	Wed, May 9, 2001	27.25	27.59	27.01	27.09
2261	NASDAQ	REGN	Tue, May 8, 2001	27.79	27.80	26.85	27.55
2260	NASDAQ	REGN	Mon, May 7, 2001	28.84	28.84	27.40	27.79
2259	NASDAQ	REGN	Fri, May 4, 2001	29.50	29.77	28.51	28.64
2258	NASDAQ	REGN	Thu, May 3, 2001	30.88	31.00	29.30	29.80
2257	NASDAQ	REGN	Wed, May 2, 2001	31.10	31.10	30.21	30.60
2256	NASDAQ	REGN	Tue, May 1, 2001	30.67	31.35	29.95	31.08
2255	NASDAQ	REGN	Mon, Apr 30, 2001	29.04	31.30	28.66	31.01
2254	NASDAQ	REGN	Fri, Apr 27, 2001	27.38	29.04	27.27	29.04
2253	NASDAQ	REGN	Thu, Apr 26, 2001	26.99	28.60	26.76	27.87
2252	NASDAQ	REGN	Wed, Apr 25, 2001	26.32	28.04	25.89	26.80
2251	NASDAQ	REGN	Tue, Apr 24, 2001	26.54	27.01	25.61	25.78
2250	NASDAQ	REGN	Mon, Apr 23, 2001	28.39	28.39	26.00	26.00
2249	NASDAQ	REGN	Fri, Apr 20, 2001	29.25	29.36	28.07	28.20
2248	NASDAQ	REGN	Thu, Apr 19, 2001	27.50	29.80	27.18	29.80
2247	NASDAQ	REGN	Wed, Apr 18, 2001	24.60	28.06	24.59	28.04
2246	NASDAQ	REGN	Tue, Apr 17, 2001	24.44	24.95	24.41	24.55
2245	NASDAQ	REGN	Mon, Apr 16, 2001	25.69	25.69	24.51	24.55
2244	NASDAQ	REGN	Thu, Apr 12, 2001	24.25	25.69	23.95	25.69
2243	NASDAQ	REGN	Wed, Apr 11, 2001	25.50	25.50	23.58	23.91
2242	NASDAQ	REGN	Tue, Apr 10, 2001	23.25	25.50	23.25	25.15
2241	NASDAQ	REGN	Mon, Apr 9, 2001	22.49	23.29	21.99	23.01
2240	NASDAQ	REGN	Fri, Apr 6, 2001	22.50	22.81	21.50	22.31
2239	NASDAQ	REGN	Thu, Apr 5, 2001	21.69	22.88	21.63	22.88
2238	NASDAQ	REGN	Wed, Apr 4, 2001	21.06	21.75	20.88	21.44
2237	NASDAQ	REGN	Tue, Apr 3, 2001	22.27	22.75	20.88	21.13
2236	NASDAQ	REGN	Mon, Apr 2, 2001	22.50	22.88	22.19	22.38
2235	NASDAQ	REGN	Fri, Mar 30, 2001	24.25	24.25	22.19	22.19
2234	NASDAQ	REGN	Thu, Mar 29, 2001	24.31	24.63	23.00	23.94
2233	NASDAQ	REGN	Wed, Mar 28, 2001	24.00	24.63	23.88	24.50
2232	NASDAQ	REGN	Tue, Mar 27, 2001	24.50	24.63	23.94	24.38
2231	NASDAQ	REGN	Mon, Mar 26, 2001	24.31	25.63	24.31	24.63
2230	NASDAQ	REGN	Fri, Mar 23, 2001	23.75	24.88	23.75	23.88
2229	NASDAQ	REGN	Thu, Mar 22, 2001	22.56	25.31	21.25	23.50
2228	NASDAQ	REGN	Wed, Mar 21, 2001	24.38	24.69	22.50	22.88
2227	NASDAQ	REGN	Tue, Mar 20, 2001	25.38	25.50	24.13	24.25
2226	NASDAQ	REGN	Mon, Mar 19, 2001	22.81	26.19	22.81	25.13
2225	NASDAQ	REGN	Fri, Mar 16, 2001	23.92	23.94	22.75	22.94
2224	NASDAQ	REGN	Thu, Mar 15, 2001	23.63	24.50	23.61	24.00
2223	NASDAQ	REGN	Wed, Mar 14, 2001	23.25	23.56	22.56	23.38
2222	NASDAQ	REGN	Tue, Mar 13, 2001	22.06	23.69	21.13	23.69
2221	NASDAQ	REGN	Mon, Mar 12, 2001	25.75	25.80	22.25	22.50
2220	NASDAQ	REGN	Fri, Mar 9, 2001	27.00	27.00	25.75	26.02
2219	NASDAQ	REGN	Thu, Mar 8, 2001	28.25	28.25	26.50	26.50
2218	NASDAQ	REGN	Wed, Mar 7, 2001	27.55	28.63	27.50	27.63
2217	NASDAQ	REGN	Tue, Mar 6, 2001	29.31	29.38	27.69	27.92
2216	NASDAQ	REGN	Mon, Mar 5, 2001	29.75	30.00	29.06	29.19
2215	NASDAQ	REGN	Fri, Mar 2, 2001	29.50	30.31	29.38	30.00
2214	NASDAQ	REGN	Thu, Mar 1, 2001	31.00	32.13	28.50	29.50
2213	NASDAQ	REGN	Wed, Feb 28, 2001	33.00	33.25	31.19	31.38
2212	NASDAQ	REGN	Tue, Feb 27, 2001	32.98	33.38	32.19	32.56
2211	NASDAQ	REGN	Mon, Feb 26, 2001	31.94	32.94	31.50	32.94
2210	NASDAQ	REGN	Fri, Feb 23, 2001	30.64	32.31	30.00	32.00
2209	NASDAQ	REGN	Thu, Feb 22, 2001	31.98	32.00	30.69	30.94
2208	NASDAQ	REGN	Wed, Feb 21, 2001	30.94	32.50	30.94	32.19
2207	NASDAQ	REGN	Tue, Feb 20, 2001	33.88	33.88	31.44	31.94
2206	NASDAQ	REGN	Fri, Feb 16, 2001	33.63	34.00	32.38	33.81
2205	NASDAQ	REGN	Thu, Feb 15, 2001	34.63	35.06	33.06	34.00
2204	NASDAQ	REGN	Wed, Feb 14, 2001	33.56	35.00	32.38	34.69
2203	NASDAQ	REGN	Tue, Feb 13, 2001	34.88	36.94	33.31	33.50
2202	NASDAQ	REGN	Mon, Feb 12, 2001	32.06	35.94	32.06	34.94
2201	NASDAQ	REGN	Fri, Feb 9, 2001	33.31	33.31	31.94	32.13
2200	NASDAQ	REGN	Thu, Feb 8, 2001	33.56	34.63	33.31	33.38
2199	NASDAQ	REGN	Wed, Feb 7, 2001	34.31	34.31	32.94	33.81
2198	NASDAQ	REGN	Tue, Feb 6, 2001	32.25	34.81	32.13	34.81
2197	NASDAQ	REGN	Mon, Feb 5, 2001	32.19	32.25	31.75	32.19
2196	NASDAQ	REGN	Fri, Feb 2, 2001	32.45	33.13	32.13	32.31
2195	NASDAQ	REGN	Thu, Feb 1, 2001	33.00	33.00	31.88	32.88
2194	NASDAQ	REGN	Wed, Jan 31, 2001	30.75	34.88	30.31	32.75
2193	NASDAQ	REGN	Tue, Jan 30, 2001	31.77	32.25	29.88	30.75
2192	NASDAQ	REGN	Mon, Jan 29, 2001	32.88	33.38	31.00	31.75
2191	NASDAQ	REGN	Fri, Jan 26, 2001	35.94	35.94	31.50	33.13
2190	NASDAQ	REGN	Thu, Jan 25, 2001	37.00	38.00	36.13	36.69
2189	NASDAQ	REGN	Wed, Jan 24, 2001	36.38	38.75	36.13	37.13
2188	NASDAQ	REGN	Tue, Jan 23, 2001	34.50	36.88	34.38	36.75
2187	NASDAQ	REGN	Mon, Jan 22, 2001	34.25	35.13	33.83	34.56
2186	NASDAQ	REGN	Fri, Jan 19, 2001	35.44	36.06	33.38	33.88
2185	NASDAQ	REGN	Thu, Jan 18, 2001	36.73	37.31	34.25	35.06
2184	NASDAQ	REGN	Wed, Jan 17, 2001	39.00	40.25	36.50	36.75
2183	NASDAQ	REGN	Tue, Jan 16, 2001	35.06	39.13	35.00	39.00
2182	NASDAQ	REGN	Fri, Jan 12, 2001	33.44	36.81	33.44	34.75
2181	NASDAQ	REGN	Thu, Jan 11, 2001	32.50	33.69	32.50	33.63
2180	NASDAQ	REGN	Wed, Jan 10, 2001	31.00	34.38	30.69	32.25
2179	NASDAQ	REGN	Tue, Jan 9, 2001	30.25	31.38	30.25	31.00
2178	NASDAQ	REGN	Mon, Jan 8, 2001	31.06	31.06	30.00	30.25
2177	NASDAQ	REGN	Fri, Jan 5, 2001	32.19	32.19	30.38	31.13
2176	NASDAQ	REGN	Thu, Jan 4, 2001	34.25	34.44	32.00	32.44
2175	NASDAQ	REGN	Wed, Jan 3, 2001	35.25	35.92	32.00	34.06
2174	NASDAQ	REGN	Tue, Jan 2, 2001	36.44	37.50	35.13	35.56
2173	NASDAQ	REGN	Fri, Dec 29, 2000	37.50	41.00	34.88	35.27
2172	NASDAQ	REGN	Thu, Dec 28, 2000	37.13	37.50	36.69	37.25
2171	NASDAQ	REGN	Wed, Dec 27, 2000	38.13	39.00	37.19	37.50
2170	NASDAQ	REGN	Tue, Dec 26, 2000	38.63	40.13	37.88	38.25
2169	NASDAQ	REGN	Fri, Dec 22, 2000	39.34	40.00	37.94	38.94
2168	NASDAQ	REGN	Thu, Dec 21, 2000	36.13	39.56	36.00	39.06
2167	NASDAQ	REGN	Wed, Dec 20, 2000	39.50	39.56	36.00	36.31
2166	NASDAQ	REGN	Tue, Dec 19, 2000	39.58	41.69	38.94	39.88
2165	NASDAQ	REGN	Mon, Dec 18, 2000	34.80	40.00	34.75	40.00
2164	NASDAQ	REGN	Fri, Dec 15, 2000	34.88	34.92	34.50	34.81
2163	NASDAQ	REGN	Thu, Dec 14, 2000	35.63	35.75	34.50	35.06
2162	NASDAQ	REGN	Wed, Dec 13, 2000	34.69	35.88	34.00	35.63
2161	NASDAQ	REGN	Tue, Dec 12, 2000	35.50	36.13	34.25	35.00
2160	NASDAQ	REGN	Mon, Dec 11, 2000	33.00	36.13	32.63	36.06
2159	NASDAQ	REGN	Fri, Dec 8, 2000	29.13	32.88	29.13	32.88
2158	NASDAQ	REGN	Thu, Dec 7, 2000	29.00	29.50	28.88	29.50
2157	NASDAQ	REGN	Wed, Dec 6, 2000	28.88	29.50	28.75	29.50
2156	NASDAQ	REGN	Tue, Dec 5, 2000	27.59	29.00	27.50	29.00
2155	NASDAQ	REGN	Mon, Dec 4, 2000	28.00	28.13	26.94	27.56
2154	NASDAQ	REGN	Fri, Dec 1, 2000	24.75	28.00	24.25	27.81
2153	NASDAQ	REGN	Thu, Nov 30, 2000	22.91	25.06	22.88	24.38
2152	NASDAQ	REGN	Wed, Nov 29, 2000	27.31	28.25	24.44	24.69
2151	NASDAQ	REGN	Tue, Nov 28, 2000	28.38	30.50	26.13	27.19
2150	NASDAQ	REGN	Mon, Nov 27, 2000	23.64	26.31	23.00	26.13
2149	NASDAQ	REGN	Fri, Nov 24, 2000	20.25	23.06	20.00	23.06
2148	NASDAQ	REGN	Wed, Nov 22, 2000	20.36	21.38	19.63	20.31
2147	NASDAQ	REGN	Tue, Nov 21, 2000	21.00	21.75	20.81	20.88
2146	NASDAQ	REGN	Mon, Nov 20, 2000	24.88	24.88	20.50	20.75
2145	NASDAQ	REGN	Fri, Nov 17, 2000	25.00	25.63	24.50	24.94
2144	NASDAQ	REGN	Thu, Nov 16, 2000	26.13	26.56	24.50	24.69
2143	NASDAQ	REGN	Wed, Nov 15, 2000	24.25	26.56	24.25	26.00
2142	NASDAQ	REGN	Tue, Nov 14, 2000	24.25	25.00	24.25	24.69
2141	NASDAQ	REGN	Mon, Nov 13, 2000	24.42	25.31	23.63	23.63
2140	NASDAQ	REGN	Fri, Nov 10, 2000	25.00	26.50	24.94	25.63
2139	NASDAQ	REGN	Thu, Nov 9, 2000	25.63	26.56	25.00	25.44
2138	NASDAQ	REGN	Wed, Nov 8, 2000	25.44	26.94	25.44	25.63
2137	NASDAQ	REGN	Tue, Nov 7, 2000	26.00	26.13	25.13	25.44
2136	NASDAQ	REGN	Mon, Nov 6, 2000	26.00	26.25	25.25	25.69
2135	NASDAQ	REGN	Fri, Nov 3, 2000	26.75	26.75	25.81	26.06
2134	NASDAQ	REGN	Thu, Nov 2, 2000	26.00	27.69	25.38	26.56
2133	NASDAQ	REGN	Wed, Nov 1, 2000	26.13	27.75	25.38	26.00
2132	NASDAQ	REGN	Tue, Oct 31, 2000	23.22	28.00	22.44	26.75
2131	NASDAQ	REGN	Mon, Oct 30, 2000	24.02	24.19	21.25	21.38
2130	NASDAQ	REGN	Fri, Oct 27, 2000	26.19	26.50	24.00	24.13
2129	NASDAQ	REGN	Thu, Oct 26, 2000	25.06	26.25	25.06	26.19
2128	NASDAQ	REGN	Wed, Oct 25, 2000	26.13	28.25	25.25	25.63
2127	NASDAQ	REGN	Tue, Oct 24, 2000	25.63	27.69	25.19	25.69
2126	NASDAQ	REGN	Mon, Oct 23, 2000	25.63	26.63	25.13	26.38
2125	NASDAQ	REGN	Fri, Oct 20, 2000	27.00	27.38	25.25	25.75
2124	NASDAQ	REGN	Thu, Oct 19, 2000	26.75	27.81	25.38	27.69
2123	NASDAQ	REGN	Wed, Oct 18, 2000	25.50	26.50	25.00	26.38
2122	NASDAQ	REGN	Tue, Oct 17, 2000	27.80	28.25	25.88	25.88
2121	NASDAQ	REGN	Mon, Oct 16, 2000	25.92	28.06	25.88	27.88
2120	NASDAQ	REGN	Fri, Oct 13, 2000	25.69	25.94	25.13	25.94
2119	NASDAQ	REGN	Thu, Oct 12, 2000	27.00	27.75	26.00	26.06
2118	NASDAQ	REGN	Wed, Oct 11, 2000	28.50	28.56	27.00	27.13
2117	NASDAQ	REGN	Tue, Oct 10, 2000	28.84	29.19	28.50	28.88
2116	NASDAQ	REGN	Mon, Oct 9, 2000	29.00	30.38	28.50	29.06
2115	NASDAQ	REGN	Fri, Oct 6, 2000	28.48	29.63	28.06	29.63
2114	NASDAQ	REGN	Thu, Oct 5, 2000	29.63	31.50	28.00	28.44
2113	NASDAQ	REGN	Wed, Oct 4, 2000	29.73	29.88	27.81	29.56
2112	NASDAQ	REGN	Tue, Oct 3, 2000	29.88	31.25	29.00	29.75
2111	NASDAQ	REGN	Mon, Oct 2, 2000	32.38	33.19	29.50	29.56
2110	NASDAQ	REGN	Fri, Sep 29, 2000	31.94	33.44	31.75	32.63
2109	NASDAQ	REGN	Thu, Sep 28, 2000	30.94	32.88	30.88	32.00
2108	NASDAQ	REGN	Wed, Sep 27, 2000	31.84	32.00	30.44	31.00
2107	NASDAQ	REGN	Tue, Sep 26, 2000	33.13	33.50	30.88	30.88
2106	NASDAQ	REGN	Mon, Sep 25, 2000	33.81	34.00	32.50	33.13
2105	NASDAQ	REGN	Fri, Sep 22, 2000	31.38	33.13	31.00	33.13
2104	NASDAQ	REGN	Thu, Sep 21, 2000	33.13	33.50	31.63	31.75
2103	NASDAQ	REGN	Wed, Sep 20, 2000	32.69	33.67	32.06	33.38
2102	NASDAQ	REGN	Tue, Sep 19, 2000	32.88	32.88	31.38	32.75
2101	NASDAQ	REGN	Mon, Sep 18, 2000	35.50	35.50	31.00	32.06
2100	NASDAQ	REGN	Fri, Sep 15, 2000	30.69	36.25	30.50	36.00
2099	NASDAQ	REGN	Thu, Sep 14, 2000	32.00	32.00	30.00	30.94
2098	NASDAQ	REGN	Wed, Sep 13, 2000	32.00	32.44	30.56	31.94
2097	NASDAQ	REGN	Tue, Sep 12, 2000	31.50	32.31	31.31	32.13
2096	NASDAQ	REGN	Mon, Sep 11, 2000	32.44	32.50	29.88	31.13
2095	NASDAQ	REGN	Fri, Sep 8, 2000	33.06	33.38	32.31	32.38
2094	NASDAQ	REGN	Thu, Sep 7, 2000	32.19	33.13	31.94	32.94
2093	NASDAQ	REGN	Wed, Sep 6, 2000	32.72	33.06	32.25	32.63
2092	NASDAQ	REGN	Tue, Sep 5, 2000	34.63	35.75	32.63	32.75
2091	NASDAQ	REGN	Fri, Sep 1, 2000	35.63	35.75	33.50	34.13
2090	NASDAQ	REGN	Thu, Aug 31, 2000	33.88	36.25	33.88	35.44
2089	NASDAQ	REGN	Wed, Aug 30, 2000	33.25	33.94	33.00	33.75
2088	NASDAQ	REGN	Tue, Aug 29, 2000	31.91	33.00	31.25	32.94
2087	NASDAQ	REGN	Mon, Aug 28, 2000	32.56	33.06	31.50	31.81
2086	NASDAQ	REGN	Fri, Aug 25, 2000	33.13	33.75	32.50	33.00
2085	NASDAQ	REGN	Thu, Aug 24, 2000	30.81	33.38	30.00	33.00
2084	NASDAQ	REGN	Wed, Aug 23, 2000	31.38	32.00	30.00	31.13
2083	NASDAQ	REGN	Tue, Aug 22, 2000	32.56	32.63	31.13	31.94
2082	NASDAQ	REGN	Mon, Aug 21, 2000	33.31	33.75	31.00	32.38
2081	NASDAQ	REGN	Fri, Aug 18, 2000	33.69	33.75	32.25	33.13
2080	NASDAQ	REGN	Thu, Aug 17, 2000	33.03	33.75	32.25	33.50
2079	NASDAQ	REGN	Wed, Aug 16, 2000	34.81	34.88	32.00	33.13
2078	NASDAQ	REGN	Tue, Aug 15, 2000	29.75	35.00	29.13	33.50
2077	NASDAQ	REGN	Mon, Aug 14, 2000	29.13	30.13	29.13	30.06
2076	NASDAQ	REGN	Fri, Aug 11, 2000	27.63	30.00	26.25	29.44
2075	NASDAQ	REGN	Thu, Aug 10, 2000	30.25	30.25	28.00	28.00
2074	NASDAQ	REGN	Wed, Aug 9, 2000	30.69	31.56	29.69	29.69
2073	NASDAQ	REGN	Tue, Aug 8, 2000	30.19	30.63	29.19	29.81
2072	NASDAQ	REGN	Mon, Aug 7, 2000	29.44	30.63	29.38	30.19
2071	NASDAQ	REGN	Fri, Aug 4, 2000	29.00	30.13	28.94	29.38
2070	NASDAQ	REGN	Thu, Aug 3, 2000	27.06	28.94	26.88	28.94
2069	NASDAQ	REGN	Wed, Aug 2, 2000	27.75	28.50	26.63	28.44
2068	NASDAQ	REGN	Tue, Aug 1, 2000	28.06	29.75	27.00	28.56
2067	NASDAQ	REGN	Mon, Jul 31, 2000	24.88	29.13	24.66	28.06
2066	NASDAQ	REGN	Fri, Jul 28, 2000	26.56	26.59	24.63	24.63
2065	NASDAQ	REGN	Thu, Jul 27, 2000	28.31	28.75	25.13	26.56
2064	NASDAQ	REGN	Wed, Jul 26, 2000	25.69	28.63	25.00	28.13
2063	NASDAQ	REGN	Tue, Jul 25, 2000	28.06	28.19	25.25	26.23
2062	NASDAQ	REGN	Mon, Jul 24, 2000	29.50	29.50	26.75	28.75
2061	NASDAQ	REGN	Fri, Jul 21, 2000	29.25	29.88	28.00	28.69
2060	NASDAQ	REGN	Thu, Jul 20, 2000	28.41	29.25	28.00	28.44
2059	NASDAQ	REGN	Wed, Jul 19, 2000	29.66	29.66	27.50	27.63
2058	NASDAQ	REGN	Tue, Jul 18, 2000	30.06	30.44	29.13	29.19
2057	NASDAQ	REGN	Mon, Jul 17, 2000	27.81	31.38	27.63	30.56
2056	NASDAQ	REGN	Fri, Jul 14, 2000	29.50	29.50	27.50	27.75
2055	NASDAQ	REGN	Thu, Jul 13, 2000	29.69	30.13	28.38	29.38
2054	NASDAQ	REGN	Wed, Jul 12, 2000	32.00	32.25	29.63	29.69
2053	NASDAQ	REGN	Tue, Jul 11, 2000	29.75	31.75	29.63	31.38
2052	NASDAQ	REGN	Mon, Jul 10, 2000	28.81	30.00	28.63	29.75
2051	NASDAQ	REGN	Fri, Jul 7, 2000	29.19	33.19	28.25	29.63
2050	NASDAQ	REGN	Thu, Jul 6, 2000	28.56	29.44	26.56	28.94
2049	NASDAQ	REGN	Wed, Jul 5, 2000	29.06	30.31	27.63	30.06
2048	NASDAQ	REGN	Mon, Jul 3, 2000	29.00	29.63	27.56	29.13
2047	NASDAQ	REGN	Fri, Jun 30, 2000	30.13	30.13	26.38	29.81
2046	NASDAQ	REGN	Thu, Jun 29, 2000	29.19	30.25	27.81	29.94
2045	NASDAQ	REGN	Wed, Jun 28, 2000	25.38	29.00	24.00	29.00
2044	NASDAQ	REGN	Tue, Jun 27, 2000	27.13	27.75	24.75	24.75
2043	NASDAQ	REGN	Mon, Jun 26, 2000	25.63	27.06	25.63	27.06
2042	NASDAQ	REGN	Fri, Jun 23, 2000	26.13	26.13	25.25	25.69
2041	NASDAQ	REGN	Thu, Jun 22, 2000	27.94	28.75	24.50	25.25
2040	NASDAQ	REGN	Wed, Jun 21, 2000	25.81	28.00	25.63	27.88
2039	NASDAQ	REGN	Tue, Jun 20, 2000	25.38	25.63	25.27	25.56
2038	NASDAQ	REGN	Mon, Jun 19, 2000	25.94	25.94	24.31	25.13
2037	NASDAQ	REGN	Fri, Jun 16, 2000	23.56	25.58	23.56	25.58
2036	NASDAQ	REGN	Thu, Jun 15, 2000	24.00	24.00	23.38	23.56
2035	NASDAQ	REGN	Wed, Jun 14, 2000	25.00	25.00	23.94	24.00
2034	NASDAQ	REGN	Tue, Jun 13, 2000	24.09	25.69	23.38	24.81
2033	NASDAQ	REGN	Mon, Jun 12, 2000	27.75	27.75	23.50	23.88
2032	NASDAQ	REGN	Fri, Jun 9, 2000	23.75	27.50	23.38	27.13
2031	NASDAQ	REGN	Thu, Jun 8, 2000	26.56	27.13	23.00	23.06
2030	NASDAQ	REGN	Wed, Jun 7, 2000	25.94	26.75	24.88	26.56
2029	NASDAQ	REGN	Tue, Jun 6, 2000	23.75	26.44	23.75	25.00
2028	NASDAQ	REGN	Mon, Jun 5, 2000	24.88	24.88	23.88	24.13
2027	NASDAQ	REGN	Fri, Jun 2, 2000	25.63	25.94	24.31	24.86
2026	NASDAQ	REGN	Thu, Jun 1, 2000	23.75	26.19	21.56	24.88
2025	NASDAQ	REGN	Wed, May 31, 2000	20.69	21.06	20.00	20.38
2024	NASDAQ	REGN	Tue, May 30, 2000	20.06	21.00	19.97	21.00
2023	NASDAQ	REGN	Fri, May 26, 2000	20.00	20.13	19.00	19.63
2022	NASDAQ	REGN	Thu, May 25, 2000	22.22	23.13	19.56	20.00
2021	NASDAQ	REGN	Wed, May 24, 2000	21.00	22.13	20.00	22.13
2020	NASDAQ	REGN	Tue, May 23, 2000	21.81	23.31	21.00	21.06
2019	NASDAQ	REGN	Mon, May 22, 2000	23.63	23.63	21.00	22.13
2018	NASDAQ	REGN	Fri, May 19, 2000	23.88	24.11	23.13	23.63
2017	NASDAQ	REGN	Thu, May 18, 2000	24.50	25.13	23.94	24.38
2016	NASDAQ	REGN	Wed, May 17, 2000	26.75	26.75	24.44	25.13
2015	NASDAQ	REGN	Tue, May 16, 2000	27.38	27.75	26.00	26.38
2014	NASDAQ	REGN	Mon, May 15, 2000	26.63	27.00	25.88	27.00
2013	NASDAQ	REGN	Fri, May 12, 2000	25.69	27.06	25.25	26.50
2012	NASDAQ	REGN	Thu, May 11, 2000	25.88	26.25	25.44	25.63
2011	NASDAQ	REGN	Wed, May 10, 2000	26.63	26.63	25.63	26.00
2010	NASDAQ	REGN	Tue, May 9, 2000	28.25	28.25	25.50	27.13
2009	NASDAQ	REGN	Mon, May 8, 2000	29.88	30.06	27.88	27.88
2008	NASDAQ	REGN	Fri, May 5, 2000	28.56	30.75	28.56	30.25
2007	NASDAQ	REGN	Thu, May 4, 2000	26.56	30.00	26.56	29.19
2006	NASDAQ	REGN	Wed, May 3, 2000	27.19	28.19	26.50	27.13
2005	NASDAQ	REGN	Tue, May 2, 2000	29.75	29.75	27.56	27.56
2004	NASDAQ	REGN	Mon, May 1, 2000	28.63	32.63	28.56	29.94
2003	NASDAQ	REGN	Fri, Apr 28, 2000	25.88	29.00	25.88	28.56
2002	NASDAQ	REGN	Thu, Apr 27, 2000	24.50	26.13	23.50	26.00
2001	NASDAQ	REGN	Wed, Apr 26, 2000	25.63	26.50	25.13	26.13
2000	NASDAQ	REGN	Tue, Apr 25, 2000	24.25	25.63	24.13	25.50
1999	NASDAQ	REGN	Mon, Apr 24, 2000	22.25	23.38	21.25	23.19
1998	NASDAQ	REGN	Thu, Apr 20, 2000	25.88	25.88	23.75	24.06
1997	NASDAQ	REGN	Wed, Apr 19, 2000	24.75	26.94	24.75	25.00
1996	NASDAQ	REGN	Tue, Apr 18, 2000	17.75	25.88	17.73	24.88
1995	NASDAQ	REGN	Mon, Apr 17, 2000	17.00	18.00	15.13	17.69
1994	NASDAQ	REGN	Fri, Apr 14, 2000	19.19	19.44	17.00	17.44
1993	NASDAQ	REGN	Thu, Apr 13, 2000	19.13	20.63	19.13	19.31
1992	NASDAQ	REGN	Wed, Apr 12, 2000	22.25	22.25	18.81	19.25
1991	NASDAQ	REGN	Tue, Apr 11, 2000	22.88	23.00	21.00	22.19
1990	NASDAQ	REGN	Mon, Apr 10, 2000	27.38	27.75	23.50	23.50
1989	NASDAQ	REGN	Fri, Apr 7, 2000	27.56	28.00	25.50	27.69
1988	NASDAQ	REGN	Thu, Apr 6, 2000	23.25	27.00	22.38	26.38
1987	NASDAQ	REGN	Wed, Apr 5, 2000	21.25	23.13	20.75	21.56
1986	NASDAQ	REGN	Tue, Apr 4, 2000	28.63	29.00	20.50	22.25
1985	NASDAQ	REGN	Mon, Apr 3, 2000	29.38	30.25	28.50	28.50
1984	NASDAQ	REGN	Fri, Mar 31, 2000	28.94	30.25	28.50	29.56
1983	NASDAQ	REGN	Thu, Mar 30, 2000	28.00	29.00	27.00	28.69
1982	NASDAQ	REGN	Wed, Mar 29, 2000	34.13	34.13	28.56	29.69
1981	NASDAQ	REGN	Tue, Mar 28, 2000	37.63	38.06	32.38	33.75
1980	NASDAQ	REGN	Mon, Mar 27, 2000	36.13	38.75	35.63	37.56
1979	NASDAQ	REGN	Fri, Mar 24, 2000	37.63	42.00	35.94	36.06
1978	NASDAQ	REGN	Thu, Mar 23, 2000	32.56	38.06	32.25	37.00
1977	NASDAQ	REGN	Wed, Mar 22, 2000	24.50	31.75	23.50	31.50
1976	NASDAQ	REGN	Tue, Mar 21, 2000	27.00	27.06	20.50	24.44
1975	NASDAQ	REGN	Mon, Mar 20, 2000	31.50	31.75	27.25	27.38
1974	NASDAQ	REGN	Fri, Mar 17, 2000	27.13	32.19	27.13	30.63
1973	NASDAQ	REGN	Thu, Mar 16, 2000	30.31	31.50	25.63	27.25
1972	NASDAQ	REGN	Wed, Mar 15, 2000	32.00	32.13	28.50	29.34
1971	NASDAQ	REGN	Tue, Mar 14, 2000	37.75	38.75	28.00	29.56
1970	NASDAQ	REGN	Mon, Mar 13, 2000	36.91	39.00	36.06	36.84
1969	NASDAQ	REGN	Fri, Mar 10, 2000	43.94	49.00	39.63	40.00
1968	NASDAQ	REGN	Thu, Mar 9, 2000	41.50	43.25	35.81	41.06
1967	NASDAQ	REGN	Wed, Mar 8, 2000	47.25	48.00	35.13	41.75
1966	NASDAQ	REGN	Tue, Mar 7, 2000	50.31	51.00	46.50	46.94
1965	NASDAQ	REGN	Mon, Mar 6, 2000	49.81	54.00	46.75	50.63
1964	NASDAQ	REGN	Fri, Mar 3, 2000	51.88	56.00	48.88	50.30
1963	NASDAQ	REGN	Thu, Mar 2, 2000	53.59	54.00	46.31	50.41
1962	NASDAQ	REGN	Wed, Mar 1, 2000	55.88	55.88	47.25	53.44
1961	NASDAQ	REGN	Tue, Feb 29, 2000	45.47	57.38	45.25	56.50
1960	NASDAQ	REGN	Mon, Feb 28, 2000	45.84	45.88	40.00	45.13
1959	NASDAQ	REGN	Fri, Feb 25, 2000	36.13	48.00	34.13	45.88
1958	NASDAQ	REGN	Thu, Feb 24, 2000	35.44	37.13	32.63	36.75
1957	NASDAQ	REGN	Wed, Feb 23, 2000	22.75	38.75	22.75	36.63
1956	NASDAQ	REGN	Tue, Feb 22, 2000	22.56	23.88	18.50	20.88
1955	NASDAQ	REGN	Fri, Feb 18, 2000	18.75	24.00	18.75	21.75
1954	NASDAQ	REGN	Thu, Feb 17, 2000	15.56	18.25	15.50	18.13
1953	NASDAQ	REGN	Wed, Feb 16, 2000	15.03	15.44	15.00	15.25
1952	NASDAQ	REGN	Tue, Feb 15, 2000	15.91	16.03	14.25	15.00
1951	NASDAQ	REGN	Mon, Feb 14, 2000	16.25	16.50	15.75	16.00
1950	NASDAQ	REGN	Fri, Feb 11, 2000	14.63	16.38	14.50	15.75
1949	NASDAQ	REGN	Thu, Feb 10, 2000	13.88	14.69	13.50	14.56
1948	NASDAQ	REGN	Wed, Feb 9, 2000	15.13	15.25	13.38	13.63
1947	NASDAQ	REGN	Tue, Feb 8, 2000	13.13	15.00	12.69	14.63
1946	NASDAQ	REGN	Mon, Feb 7, 2000	12.88	13.25	12.81	13.06
1945	NASDAQ	REGN	Fri, Feb 4, 2000	13.06	13.19	12.75	13.13
1944	NASDAQ	REGN	Thu, Feb 3, 2000	13.50	13.50	12.88	12.88
1943	NASDAQ	REGN	Wed, Feb 2, 2000	12.28	13.63	12.25	13.50
1942	NASDAQ	REGN	Tue, Feb 1, 2000	12.03	12.81	12.03	12.63
1941	NASDAQ	REGN	Mon, Jan 31, 2000	12.50	12.56	10.95	12.31
1940	NASDAQ	REGN	Fri, Jan 28, 2000	13.50	13.50	12.50	12.56
1939	NASDAQ	REGN	Thu, Jan 27, 2000	14.50	14.50	12.88	13.38
1938	NASDAQ	REGN	Wed, Jan 26, 2000	14.56	14.88	14.06	14.06
1937	NASDAQ	REGN	Tue, Jan 25, 2000	14.78	15.06	14.19	14.56
1936	NASDAQ	REGN	Mon, Jan 24, 2000	14.81	16.25	14.56	14.59
1935	NASDAQ	REGN	Fri, Jan 21, 2000	15.03	15.06	14.19	14.63
1934	NASDAQ	REGN	Thu, Jan 20, 2000	16.31	16.63	15.00	15.25
1933	NASDAQ	REGN	Wed, Jan 19, 2000	18.00	18.25	16.25	16.25
1932	NASDAQ	REGN	Tue, Jan 18, 2000	14.56	17.88	14.50	17.00
1931	NASDAQ	REGN	Fri, Jan 14, 2000	14.19	14.94	14.13	14.50
1930	NASDAQ	REGN	Thu, Jan 13, 2000	14.25	14.38	14.00	14.19
1929	NASDAQ	REGN	Wed, Jan 12, 2000	14.03	14.50	13.50	14.13
1928	NASDAQ	REGN	Tue, Jan 11, 2000	14.19	14.38	13.88	14.09
1927	NASDAQ	REGN	Mon, Jan 10, 2000	13.00	15.13	12.13	14.50
1926	NASDAQ	REGN	Fri, Jan 7, 2000	11.56	13.00	11.38	13.00
1925	NASDAQ	REGN	Thu, Jan 6, 2000	11.56	11.75	11.38	11.63
1924	NASDAQ	REGN	Wed, Jan 5, 2000	12.06	12.13	11.25	11.50
1923	NASDAQ	REGN	Tue, Jan 4, 2000	12.16	12.63	11.88	12.00
1922	NASDAQ	REGN	Mon, Jan 3, 2000	13.19	13.50	12.00	12.31
1921	NASDAQ	REGN	Fri, Dec 31, 1999	12.38	13.00	12.25	12.75
1920	NASDAQ	REGN	Thu, Dec 30, 1999	11.88	12.69	11.81	12.13
1919	NASDAQ	REGN	Wed, Dec 29, 1999	10.31	12.25	10.13	12.25
1918	NASDAQ	REGN	Tue, Dec 28, 1999	10.53	10.63	10.00	10.28
1917	NASDAQ	REGN	Mon, Dec 27, 1999	9.88	10.94	9.88	10.56
1916	NASDAQ	REGN	Thu, Dec 23, 1999	8.94	10.00	8.88	9.31
1915	NASDAQ	REGN	Wed, Dec 22, 1999	8.88	8.97	8.50	8.94
1914	NASDAQ	REGN	Tue, Dec 21, 1999	9.00	9.00	8.56	8.75
1913	NASDAQ	REGN	Mon, Dec 20, 1999	8.50	9.03	8.50	8.75
1912	NASDAQ	REGN	Fri, Dec 17, 1999	8.63	8.69	8.38	8.59
1911	NASDAQ	REGN	Thu, Dec 16, 1999	8.84	8.94	8.38	8.63
1910	NASDAQ	REGN	Wed, Dec 15, 1999	8.94	9.00	8.69	8.88
1909	NASDAQ	REGN	Tue, Dec 14, 1999	9.13	9.13	8.88	9.06
1908	NASDAQ	REGN	Mon, Dec 13, 1999	8.88	9.06	8.75	9.06
1907	NASDAQ	REGN	Fri, Dec 10, 1999	9.94	10.00	8.00	9.06
1906	NASDAQ	REGN	Thu, Dec 9, 1999	8.69	11.63	8.50	10.00
1905	NASDAQ	REGN	Wed, Dec 8, 1999	8.63	8.75	8.44	8.50
1904	NASDAQ	REGN	Tue, Dec 7, 1999	8.00	8.56	8.00	8.50
1903	NASDAQ	REGN	Mon, Dec 6, 1999	7.88	8.22	7.75	8.09
1902	NASDAQ	REGN	Fri, Dec 3, 1999	7.88	8.13	7.88	7.91
1901	NASDAQ	REGN	Thu, Dec 2, 1999	7.75	8.00	7.75	8.00
1900	NASDAQ	REGN	Wed, Dec 1, 1999	7.88	7.88	7.56	7.88
1899	NASDAQ	REGN	Tue, Nov 30, 1999	7.50	7.81	7.50	7.63
1898	NASDAQ	REGN	Mon, Nov 29, 1999	7.50	7.75	7.50	7.69
1897	NASDAQ	REGN	Fri, Nov 26, 1999	7.44	7.69	7.38	7.56
1896	NASDAQ	REGN	Wed, Nov 24, 1999	7.50	7.63	7.38	7.63
1895	NASDAQ	REGN	Tue, Nov 23, 1999	7.59	7.75	7.38	7.50
1894	NASDAQ	REGN	Mon, Nov 22, 1999	8.06	8.13	7.38	7.69
1893	NASDAQ	REGN	Fri, Nov 19, 1999	8.56	8.63	7.88	8.13
1892	NASDAQ	REGN	Thu, Nov 18, 1999	8.75	8.88	8.69	8.75
1891	NASDAQ	REGN	Wed, Nov 17, 1999	9.19	9.19	8.75	8.75
1890	NASDAQ	REGN	Tue, Nov 16, 1999	8.19	9.25	8.13	9.00
1889	NASDAQ	REGN	Mon, Nov 15, 1999	7.63	8.19	7.44	8.13
1888	NASDAQ	REGN	Fri, Nov 12, 1999	7.31	7.56	7.31	7.50
1887	NASDAQ	REGN	Thu, Nov 11, 1999	7.38	7.41	7.31	7.31
1886	NASDAQ	REGN	Wed, Nov 10, 1999	7.72	7.75	7.56	7.56
1885	NASDAQ	REGN	Tue, Nov 9, 1999	7.81	7.88	7.69	7.81
1884	NASDAQ	REGN	Mon, Nov 8, 1999	7.88	8.00	7.75	7.81
1883	NASDAQ	REGN	Fri, Nov 5, 1999	7.63	8.00	7.63	7.94
1882	NASDAQ	REGN	Thu, Nov 4, 1999	7.56	7.75	7.50	7.75
1881	NASDAQ	REGN	Wed, Nov 3, 1999	7.69	7.88	7.44	7.69
1880	NASDAQ	REGN	Tue, Nov 2, 1999	7.69	7.88	7.69	7.75
1879	NASDAQ	REGN	Mon, Nov 1, 1999	7.94	7.97	7.69	7.69
1878	NASDAQ	REGN	Fri, Oct 29, 1999	8.06	8.09	7.94	8.00
1877	NASDAQ	REGN	Thu, Oct 28, 1999	8.06	8.25	8.00	8.06
1876	NASDAQ	REGN	Wed, Oct 27, 1999	7.94	8.25	7.91	8.13
1875	NASDAQ	REGN	Tue, Oct 26, 1999	8.00	8.00	7.69	8.00
1874	NASDAQ	REGN	Mon, Oct 25, 1999	7.88	8.00	7.69	7.88
1873	NASDAQ	REGN	Fri, Oct 22, 1999	7.38	8.00	7.31	8.00
1872	NASDAQ	REGN	Thu, Oct 21, 1999	7.06	7.38	7.06	7.38
1871	NASDAQ	REGN	Wed, Oct 20, 1999	6.91	7.38	6.91	7.13
1870	NASDAQ	REGN	Tue, Oct 19, 1999	6.75	6.94	6.50	6.91
1869	NASDAQ	REGN	Mon, Oct 18, 1999	7.25	7.33	6.69	6.69
1868	NASDAQ	REGN	Fri, Oct 15, 1999	7.56	7.88	7.25	7.33
1867	NASDAQ	REGN	Thu, Oct 14, 1999	7.25	8.38	7.19	7.75
1866	NASDAQ	REGN	Wed, Oct 13, 1999	7.69	7.69	7.13	7.25
1865	NASDAQ	REGN	Tue, Oct 12, 1999	7.63	7.88	7.44	7.69
1864	NASDAQ	REGN	Mon, Oct 11, 1999	8.06	8.25	7.75	7.81
1863	NASDAQ	REGN	Fri, Oct 8, 1999	7.81	8.13	7.81	8.00
1862	NASDAQ	REGN	Thu, Oct 7, 1999	8.00	8.13	7.88	8.00
1861	NASDAQ	REGN	Wed, Oct 6, 1999	8.00	8.13	7.81	8.13
1860	NASDAQ	REGN	Tue, Oct 5, 1999	7.69	8.13	7.69	8.13
1859	NASDAQ	REGN	Mon, Oct 4, 1999	7.88	7.94	7.69	7.69
1858	NASDAQ	REGN	Fri, Oct 1, 1999	8.13	8.13	7.94	7.94
1857	NASDAQ	REGN	Thu, Sep 30, 1999	7.75	8.13	7.63	8.13
1856	NASDAQ	REGN	Wed, Sep 29, 1999	7.88	8.00	7.75	7.88
1855	NASDAQ	REGN	Tue, Sep 28, 1999	7.88	7.94	7.88	7.94
1854	NASDAQ	REGN	Mon, Sep 27, 1999	7.88	8.19	7.88	8.00
1853	NASDAQ	REGN	Fri, Sep 24, 1999	7.88	8.19	7.88	8.00
1852	NASDAQ	REGN	Thu, Sep 23, 1999	7.94	8.31	7.88	8.00
1851	NASDAQ	REGN	Wed, Sep 22, 1999	8.00	8.13	7.88	8.03
1850	NASDAQ	REGN	Tue, Sep 21, 1999	8.00	8.25	8.00	8.00
1849	NASDAQ	REGN	Mon, Sep 20, 1999	8.02	8.13	8.00	8.00
1848	NASDAQ	REGN	Fri, Sep 17, 1999	8.00	8.16	8.00	8.03
1847	NASDAQ	REGN	Thu, Sep 16, 1999	8.19	8.38	8.00	8.06
1846	NASDAQ	REGN	Wed, Sep 15, 1999	8.25	8.25	8.13	8.19
1845	NASDAQ	REGN	Tue, Sep 14, 1999	7.97	8.25	7.94	8.19
1844	NASDAQ	REGN	Mon, Sep 13, 1999	8.00	8.06	7.88	7.94
1843	NASDAQ	REGN	Fri, Sep 10, 1999	8.25	8.25	7.88	8.00
1842	NASDAQ	REGN	Thu, Sep 9, 1999	8.00	8.25	7.88	8.00
1841	NASDAQ	REGN	Wed, Sep 8, 1999	8.06	8.06	7.75	7.88
1840	NASDAQ	REGN	Tue, Sep 7, 1999	8.00	8.13	7.88	8.06
1839	NASDAQ	REGN	Fri, Sep 3, 1999	7.63	7.94	7.50	7.91
1838	NASDAQ	REGN	Thu, Sep 2, 1999	7.13	7.69	6.88	7.44
1837	NASDAQ	REGN	Wed, Sep 1, 1999	9.44	9.69	9.44	9.56
1836	NASDAQ	REGN	Tue, Aug 31, 1999	9.38	9.50	9.25	9.50
1835	NASDAQ	REGN	Mon, Aug 30, 1999	9.50	9.50	9.38	9.41
1834	NASDAQ	REGN	Fri, Aug 27, 1999	9.56	9.63	9.44	9.50
1833	NASDAQ	REGN	Thu, Aug 26, 1999	9.59	9.63	9.44	9.44
1832	NASDAQ	REGN	Wed, Aug 25, 1999	9.44	9.63	9.44	9.50
1831	NASDAQ	REGN	Tue, Aug 24, 1999	9.75	9.88	9.44	9.44
1830	NASDAQ	REGN	Mon, Aug 23, 1999	9.38	9.88	9.38	9.88
1829	NASDAQ	REGN	Fri, Aug 20, 1999	9.38	9.50	9.38	9.50
1828	NASDAQ	REGN	Thu, Aug 19, 1999	9.38	9.50	9.38	9.44
1827	NASDAQ	REGN	Wed, Aug 18, 1999	9.53	9.53	9.38	9.50
1826	NASDAQ	REGN	Tue, Aug 17, 1999	9.75	9.94	9.44	9.63
1825	NASDAQ	REGN	Mon, Aug 16, 1999	9.44	9.88	9.38	9.81
1824	NASDAQ	REGN	Fri, Aug 13, 1999	9.19	9.50	9.06	9.50
1823	NASDAQ	REGN	Thu, Aug 12, 1999	8.94	9.44	8.91	9.38
1822	NASDAQ	REGN	Wed, Aug 11, 1999	8.44	9.00	8.44	9.00
1821	NASDAQ	REGN	Tue, Aug 10, 1999	8.69	8.81	8.63	8.63
1820	NASDAQ	REGN	Mon, Aug 9, 1999	8.56	8.78	8.56	8.78
1819	NASDAQ	REGN	Fri, Aug 6, 1999	8.56	8.69	8.56	8.56
1818	NASDAQ	REGN	Thu, Aug 5, 1999	8.63	8.63	8.56	8.63
1817	NASDAQ	REGN	Wed, Aug 4, 1999	8.56	8.69	8.50	8.63
1816	NASDAQ	REGN	Tue, Aug 3, 1999	8.63	8.63	8.38	8.59
1815	NASDAQ	REGN	Mon, Aug 2, 1999	8.25	8.63	8.25	8.63
1814	NASDAQ	REGN	Fri, Jul 30, 1999	8.22	8.38	8.00	8.38
1813	NASDAQ	REGN	Thu, Jul 29, 1999	8.63	8.63	8.13	8.13
1812	NASDAQ	REGN	Wed, Jul 28, 1999	8.56	8.56	8.31	8.56
1811	NASDAQ	REGN	Tue, Jul 27, 1999	8.38	8.75	8.38	8.56
1810	NASDAQ	REGN	Mon, Jul 26, 1999	8.50	8.63	8.38	8.56
1809	NASDAQ	REGN	Fri, Jul 23, 1999	8.69	8.69	8.31	8.56
1808	NASDAQ	REGN	Thu, Jul 22, 1999	8.53	8.81	8.53	8.78
1807	NASDAQ	REGN	Wed, Jul 21, 1999	8.25	8.63	8.19	8.63
1806	NASDAQ	REGN	Tue, Jul 20, 1999	8.13	8.25	8.06	8.16
1805	NASDAQ	REGN	Mon, Jul 19, 1999	8.13	8.25	8.13	8.13
1804	NASDAQ	REGN	Fri, Jul 16, 1999	8.13	8.19	7.94	8.19
1803	NASDAQ	REGN	Thu, Jul 15, 1999	8.50	8.50	7.88	8.00
1802	NASDAQ	REGN	Wed, Jul 14, 1999	8.63	8.69	8.38	8.50
1801	NASDAQ	REGN	Tue, Jul 13, 1999	8.69	8.69	8.13	8.63
1800	NASDAQ	REGN	Mon, Jul 12, 1999	8.44	8.63	8.44	8.63
1799	NASDAQ	REGN	Fri, Jul 9, 1999	8.75	8.75	8.44	8.63
1798	NASDAQ	REGN	Thu, Jul 8, 1999	8.31	8.81	8.31	8.63
1797	NASDAQ	REGN	Wed, Jul 7, 1999	8.50	8.50	8.31	8.38
1796	NASDAQ	REGN	Tue, Jul 6, 1999	8.50	8.63	8.31	8.34
1795	NASDAQ	REGN	Fri, Jul 2, 1999	8.50	8.63	8.13	8.38
1794	NASDAQ	REGN	Thu, Jul 1, 1999	7.88	8.63	7.88	8.50
1793	NASDAQ	REGN	Wed, Jun 30, 1999	8.00	8.25	7.81	7.81
1792	NASDAQ	REGN	Tue, Jun 29, 1999	7.44	8.06	7.44	8.00
1791	NASDAQ	REGN	Mon, Jun 28, 1999	7.34	7.44	7.19	7.44
1790	NASDAQ	REGN	Fri, Jun 25, 1999	7.13	7.50	7.13	7.25
1789	NASDAQ	REGN	Thu, Jun 24, 1999	7.00	7.13	6.88	7.06
1788	NASDAQ	REGN	Wed, Jun 23, 1999	6.88	7.13	6.88	7.00
1787	NASDAQ	REGN	Tue, Jun 22, 1999	6.81	7.00	6.56	7.00
1786	NASDAQ	REGN	Mon, Jun 21, 1999	6.94	7.00	6.75	6.81
1785	NASDAQ	REGN	Fri, Jun 18, 1999	6.94	7.00	6.75	6.91
1784	NASDAQ	REGN	Thu, Jun 17, 1999	6.63	6.63	6.50	6.56
1783	NASDAQ	REGN	Wed, Jun 16, 1999	6.38	6.81	6.25	6.81
1782	NASDAQ	REGN	Tue, Jun 15, 1999	6.63	6.63	6.25	6.38
1781	NASDAQ	REGN	Mon, Jun 14, 1999	6.59	6.75	6.38	6.44
1780	NASDAQ	REGN	Fri, Jun 11, 1999	6.63	6.81	6.50	6.63
1779	NASDAQ	REGN	Thu, Jun 10, 1999	6.75	6.94	6.56	6.69
1778	NASDAQ	REGN	Wed, Jun 9, 1999	7.00	7.00	6.75	6.75
1777	NASDAQ	REGN	Tue, Jun 8, 1999	6.88	7.13	6.88	6.88
1776	NASDAQ	REGN	Mon, Jun 7, 1999	7.13	7.13	6.88	6.94
1775	NASDAQ	REGN	Fri, Jun 4, 1999	6.81	7.00	6.81	7.00
1774	NASDAQ	REGN	Thu, Jun 3, 1999	6.94	7.00	6.75	6.88
1773	NASDAQ	REGN	Wed, Jun 2, 1999	7.00	7.13	6.88	7.00
1772	NASDAQ	REGN	Tue, Jun 1, 1999	7.25	7.38	7.13	7.13
1771	NASDAQ	REGN	Fri, May 28, 1999	7.09	7.13	6.88	7.13
1770	NASDAQ	REGN	Thu, May 27, 1999	7.13	7.13	6.88	6.88
1769	NASDAQ	REGN	Wed, May 26, 1999	7.13	7.25	6.88	7.13
1768	NASDAQ	REGN	Tue, May 25, 1999	7.25	7.25	7.00	7.13
1767	NASDAQ	REGN	Mon, May 24, 1999	7.13	7.44	7.13	7.13
1766	NASDAQ	REGN	Fri, May 21, 1999	6.88	7.44	6.88	7.19
1765	NASDAQ	REGN	Thu, May 20, 1999	6.75	7.00	6.63	6.63
1764	NASDAQ	REGN	Wed, May 19, 1999	7.00	7.00	6.88	6.97
1763	NASDAQ	REGN	Tue, May 18, 1999	6.56	7.06	6.56	6.94
1762	NASDAQ	REGN	Mon, May 17, 1999	6.50	6.63	6.50	6.56
1761	NASDAQ	REGN	Fri, May 14, 1999	6.75	6.75	6.50	6.56
1760	NASDAQ	REGN	Thu, May 13, 1999	6.50	6.94	6.25	6.81
1759	NASDAQ	REGN	Wed, May 12, 1999	6.13	6.50	6.13	6.25
1758	NASDAQ	REGN	Tue, May 11, 1999	6.38	6.50	6.13	6.38
1757	NASDAQ	REGN	Mon, May 10, 1999	6.31	6.50	6.19	6.33
1756	NASDAQ	REGN	Fri, May 7, 1999	6.31	6.50	6.25	6.38
1755	NASDAQ	REGN	Thu, May 6, 1999	6.25	6.38	6.25	6.38
1754	NASDAQ	REGN	Wed, May 5, 1999	6.38	6.41	6.13	6.31
1753	NASDAQ	REGN	Tue, May 4, 1999	6.50	6.63	6.38	6.38
1752	NASDAQ	REGN	Mon, May 3, 1999	6.63	6.63	6.38	6.63
1751	NASDAQ	REGN	Fri, Apr 30, 1999	6.50	6.69	6.38	6.63
1750	NASDAQ	REGN	Thu, Apr 29, 1999	6.75	6.75	6.50	6.50
1749	NASDAQ	REGN	Wed, Apr 28, 1999	7.00	7.00	6.63	6.63
1748	NASDAQ	REGN	Tue, Apr 27, 1999	6.88	7.00	6.63	6.88
1747	NASDAQ	REGN	Mon, Apr 26, 1999	6.13	6.75	6.13	6.69
1746	NASDAQ	REGN	Fri, Apr 23, 1999	6.00	6.25	5.88	6.25
1745	NASDAQ	REGN	Thu, Apr 22, 1999	6.38	6.38	6.00	6.00
1744	NASDAQ	REGN	Wed, Apr 21, 1999	6.00	6.25	5.88	6.13
1743	NASDAQ	REGN	Tue, Apr 20, 1999	6.38	6.38	6.00	6.00
1742	NASDAQ	REGN	Mon, Apr 19, 1999	6.56	6.88	5.88	5.94
1741	NASDAQ	REGN	Fri, Apr 16, 1999	6.88	7.25	6.50	6.56
1740	NASDAQ	REGN	Thu, Apr 15, 1999	6.31	6.75	6.31	6.72
1739	NASDAQ	REGN	Wed, Apr 14, 1999	6.31	6.38	6.25	6.31
1738	NASDAQ	REGN	Tue, Apr 13, 1999	6.25	6.50	6.25	6.25
1737	NASDAQ	REGN	Mon, Apr 12, 1999	6.31	6.50	6.25	6.34
1736	NASDAQ	REGN	Fri, Apr 9, 1999	5.88	6.38	5.75	6.38
1735	NASDAQ	REGN	Thu, Apr 8, 1999	5.81	5.81	5.38	5.75
1734	NASDAQ	REGN	Wed, Apr 7, 1999	6.00	6.03	5.56	5.56
1733	NASDAQ	REGN	Tue, Apr 6, 1999	6.50	6.50	6.00	6.00
1732	NASDAQ	REGN	Mon, Apr 5, 1999	6.56	6.69	6.44	6.50
1731	NASDAQ	REGN	Thu, Apr 1, 1999	6.56	6.69	6.44	6.56
1730	NASDAQ	REGN	Wed, Mar 31, 1999	6.63	6.63	6.38	6.63
1729	NASDAQ	REGN	Tue, Mar 30, 1999	6.63	6.81	6.38	6.50
1728	NASDAQ	REGN	Mon, Mar 29, 1999	6.63	6.63	6.44	6.56
1727	NASDAQ	REGN	Fri, Mar 26, 1999	6.69	6.81	6.50	6.50
1726	NASDAQ	REGN	Thu, Mar 25, 1999	6.56	6.81	6.56	6.73
1725	NASDAQ	REGN	Wed, Mar 24, 1999	6.75	6.75	6.50	6.56
1724	NASDAQ	REGN	Tue, Mar 23, 1999	7.25	7.25	6.56	6.63
1723	NASDAQ	REGN	Mon, Mar 22, 1999	7.13	7.44	7.13	7.25
1722	NASDAQ	REGN	Fri, Mar 19, 1999	7.44	7.63	7.25	7.31
1721	NASDAQ	REGN	Thu, Mar 18, 1999	7.25	7.44	7.25	7.38
1720	NASDAQ	REGN	Wed, Mar 17, 1999	7.50	7.53	7.13	7.31
1719	NASDAQ	REGN	Tue, Mar 16, 1999	7.75	7.88	7.50	7.63
1718	NASDAQ	REGN	Mon, Mar 15, 1999	7.75	7.88	7.63	7.88
1717	NASDAQ	REGN	Fri, Mar 12, 1999	7.75	8.00	7.75	7.75
1716	NASDAQ	REGN	Thu, Mar 11, 1999	7.50	8.00	7.50	7.75
1715	NASDAQ	REGN	Wed, Mar 10, 1999	7.38	7.63	7.38	7.56
1714	NASDAQ	REGN	Tue, Mar 9, 1999	7.50	7.56	7.38	7.38
1713	NASDAQ	REGN	Mon, Mar 8, 1999	7.88	7.88	7.50	7.56
1712	NASDAQ	REGN	Fri, Mar 5, 1999	7.75	7.94	7.56	7.63
1711	NASDAQ	REGN	Thu, Mar 4, 1999	7.75	7.75	7.56	7.69
1710	NASDAQ	REGN	Wed, Mar 3, 1999	7.56	7.75	7.56	7.63
1709	NASDAQ	REGN	Tue, Mar 2, 1999	7.63	7.75	7.56	7.63
1708	NASDAQ	REGN	Mon, Mar 1, 1999	7.75	7.75	7.56	7.69
1707	NASDAQ	REGN	Fri, Feb 26, 1999	7.63	7.75	7.50	7.75
1706	NASDAQ	REGN	Thu, Feb 25, 1999	7.75	7.75	7.38	7.63
1705	NASDAQ	REGN	Wed, Feb 24, 1999	7.63	7.75	7.50	7.50
1704	NASDAQ	REGN	Tue, Feb 23, 1999	7.75	8.00	7.50	7.63
1703	NASDAQ	REGN	Mon, Feb 22, 1999	7.75	8.00	7.50	7.63
1702	NASDAQ	REGN	Fri, Feb 19, 1999	7.88	8.00	7.75	7.75
1701	NASDAQ	REGN	Thu, Feb 18, 1999	7.88	8.13	7.75	7.77
1700	NASDAQ	REGN	Wed, Feb 17, 1999	8.25	8.25	7.94	7.94
1699	NASDAQ	REGN	Tue, Feb 16, 1999	7.88	8.63	7.88	8.25
1698	NASDAQ	REGN	Fri, Feb 12, 1999	8.25	8.38	7.88	8.13
1697	NASDAQ	REGN	Thu, Feb 11, 1999	7.69	8.63	7.69	8.31
1696	NASDAQ	REGN	Wed, Feb 10, 1999	7.63	8.00	7.63	7.75
1695	NASDAQ	REGN	Tue, Feb 9, 1999	8.25	8.25	7.81	7.81
1694	NASDAQ	REGN	Mon, Feb 8, 1999	8.13	8.38	8.00	8.31
1693	NASDAQ	REGN	Fri, Feb 5, 1999	9.13	9.13	8.00	8.25
1692	NASDAQ	REGN	Thu, Feb 4, 1999	8.75	9.13	8.50	9.00
1691	NASDAQ	REGN	Wed, Feb 3, 1999	10.00	10.00	8.13	8.50
1690	NASDAQ	REGN	Tue, Feb 2, 1999	7.75	10.13	7.44	9.88
1689	NASDAQ	REGN	Mon, Feb 1, 1999	7.75	8.00	7.56	7.56
1688	NASDAQ	REGN	Fri, Jan 29, 1999	7.75	8.00	7.72	8.00
1687	NASDAQ	REGN	Thu, Jan 28, 1999	7.50	8.00	7.50	7.88
1686	NASDAQ	REGN	Wed, Jan 27, 1999	8.13	8.13	7.69	7.69
1685	NASDAQ	REGN	Tue, Jan 26, 1999	7.88	8.13	7.75	8.13
1684	NASDAQ	REGN	Mon, Jan 25, 1999	7.63	8.00	7.63	7.75
1683	NASDAQ	REGN	Fri, Jan 22, 1999	7.75	8.13	7.63	8.06
1682	NASDAQ	REGN	Thu, Jan 21, 1999	7.88	8.00	7.75	7.75
1681	NASDAQ	REGN	Wed, Jan 20, 1999	7.75	8.00	7.50	8.00
1680	NASDAQ	REGN	Tue, Jan 19, 1999	8.00	8.38	7.50	7.50
1679	NASDAQ	REGN	Fri, Jan 15, 1999	7.06	7.88	7.06	7.88
1678	NASDAQ	REGN	Thu, Jan 14, 1999	7.50	7.50	6.94	6.97
1677	NASDAQ	REGN	Wed, Jan 13, 1999	7.13	7.50	7.06	7.50
1676	NASDAQ	REGN	Tue, Jan 12, 1999	7.25	7.50	7.25	7.25
1675	NASDAQ	REGN	Mon, Jan 11, 1999	7.75	7.75	7.25	7.44
1674	NASDAQ	REGN	Fri, Jan 8, 1999	7.94	7.94	7.50	7.50
1673	NASDAQ	REGN	Thu, Jan 7, 1999	8.00	8.00	7.63	8.00
1672	NASDAQ	REGN	Wed, Jan 6, 1999	8.13	8.38	7.75	8.13
1671	NASDAQ	REGN	Tue, Jan 5, 1999	7.94	8.38	7.75	7.94
1670	NASDAQ	REGN	Mon, Jan 4, 1999	7.00	7.94	6.88	7.94
1669	NASDAQ	REGN	Thu, Dec 31, 1998	6.69	7.75	6.31	7.38
1668	NASDAQ	REGN	Wed, Dec 30, 1998	6.56	6.88	6.50	6.75
1667	NASDAQ	REGN	Tue, Dec 29, 1998	6.75	6.94	6.50	6.69
1666	NASDAQ	REGN	Mon, Dec 28, 1998	7.00	7.00	6.50	6.75
1665	NASDAQ	REGN	Thu, Dec 24, 1998	6.75	7.38	6.50	6.88
1664	NASDAQ	REGN	Wed, Dec 23, 1998	6.88	6.88	6.63	6.63
1663	NASDAQ	REGN	Tue, Dec 22, 1998	7.13	7.25	6.75	6.75
1662	NASDAQ	REGN	Mon, Dec 21, 1998	7.00	7.25	7.00	7.25
1661	NASDAQ	REGN	Fri, Dec 18, 1998	6.94	7.50	6.75	7.50
1660	NASDAQ	REGN	Thu, Dec 17, 1998	7.25	7.38	6.88	6.94
1659	NASDAQ	REGN	Wed, Dec 16, 1998	7.13	7.75	7.06	7.25
1658	NASDAQ	REGN	Tue, Dec 15, 1998	7.25	7.38	7.00	7.38
1657	NASDAQ	REGN	Mon, Dec 14, 1998	7.63	7.63	7.19	7.19
1656	NASDAQ	REGN	Fri, Dec 11, 1998	7.00	7.75	7.00	7.63
1655	NASDAQ	REGN	Thu, Dec 10, 1998	7.75	7.88	7.06	7.13
1654	NASDAQ	REGN	Wed, Dec 9, 1998	7.69	7.88	7.50	7.88
1653	NASDAQ	REGN	Tue, Dec 8, 1998	7.81	7.88	7.69	7.69
1652	NASDAQ	REGN	Mon, Dec 7, 1998	7.75	7.94	7.75	7.81
1651	NASDAQ	REGN	Fri, Dec 4, 1998	8.00	8.06	7.75	7.94
1650	NASDAQ	REGN	Thu, Dec 3, 1998	8.00	8.63	7.81	7.94
1649	NASDAQ	REGN	Wed, Dec 2, 1998	7.88	8.00	7.19	7.75
1648	NASDAQ	REGN	Tue, Dec 1, 1998	8.19	8.19	8.00	8.13
1647	NASDAQ	REGN	Mon, Nov 30, 1998	8.25	8.38	8.00	8.25
1646	NASDAQ	REGN	Fri, Nov 27, 1998	7.88	8.38	7.88	8.13
1645	NASDAQ	REGN	Wed, Nov 25, 1998	8.38	8.38	7.88	8.13
1644	NASDAQ	REGN	Tue, Nov 24, 1998	8.38	8.38	8.00	8.38
1643	NASDAQ	REGN	Mon, Nov 23, 1998	8.13	8.50	8.00	8.31
1642	NASDAQ	REGN	Fri, Nov 20, 1998	7.75	8.13	7.75	8.13
1641	NASDAQ	REGN	Thu, Nov 19, 1998	8.06	8.19	7.88	8.00
1640	NASDAQ	REGN	Wed, Nov 18, 1998	7.50	8.13	7.50	7.94
1639	NASDAQ	REGN	Tue, Nov 17, 1998	7.88	8.00	7.56	7.63
1638	NASDAQ	REGN	Mon, Nov 16, 1998	7.63	7.94	7.63	7.75
1637	NASDAQ	REGN	Fri, Nov 13, 1998	7.38	7.97	7.38	7.50
1636	NASDAQ	REGN	Thu, Nov 12, 1998	7.75	7.88	7.38	7.75
1635	NASDAQ	REGN	Wed, Nov 11, 1998	7.81	7.88	7.38	7.77
1634	NASDAQ	REGN	Tue, Nov 10, 1998	8.50	8.50	7.81	7.81
1633	NASDAQ	REGN	Mon, Nov 9, 1998	8.38	8.63	8.13	8.13
1632	NASDAQ	REGN	Fri, Nov 6, 1998	8.00	8.50	7.75	8.50
1631	NASDAQ	REGN	Thu, Nov 5, 1998	7.50	8.00	7.50	7.88
1630	NASDAQ	REGN	Wed, Nov 4, 1998	8.38	8.38	7.50	7.50
1629	NASDAQ	REGN	Tue, Nov 3, 1998	8.50	8.50	8.13	8.13
1628	NASDAQ	REGN	Mon, Nov 2, 1998	8.44	8.63	8.25	8.44
1627	NASDAQ	REGN	Fri, Oct 30, 1998	8.63	8.63	8.00	8.25
1626	NASDAQ	REGN	Thu, Oct 29, 1998	8.63	8.63	7.25	8.56
1625	NASDAQ	REGN	Wed, Oct 28, 1998	7.50	8.50	7.50	8.31
1624	NASDAQ	REGN	Tue, Oct 27, 1998	8.63	8.63	7.44	7.50
1623	NASDAQ	REGN	Mon, Oct 26, 1998	8.31	8.75	8.13	8.50
1622	NASDAQ	REGN	Fri, Oct 23, 1998	8.13	8.38	8.13	8.25
1621	NASDAQ	REGN	Thu, Oct 22, 1998	7.00	8.00	7.00	8.00
1620	NASDAQ	REGN	Wed, Oct 21, 1998	7.38	8.13	7.13	7.38
1619	NASDAQ	REGN	Tue, Oct 20, 1998	7.88	8.25	7.19	7.38
1618	NASDAQ	REGN	Mon, Oct 19, 1998	6.75	7.81	6.38	7.50
1617	NASDAQ	REGN	Fri, Oct 16, 1998	6.25	6.63	6.00	6.50
1616	NASDAQ	REGN	Thu, Oct 15, 1998	6.25	6.25	5.88	6.13
1615	NASDAQ	REGN	Wed, Oct 14, 1998	6.13	6.25	5.88	6.00
1614	NASDAQ	REGN	Tue, Oct 13, 1998	7.25	7.25	5.88	6.06
1613	NASDAQ	REGN	Mon, Oct 12, 1998	7.13	7.25	7.13	7.13
1612	NASDAQ	REGN	Fri, Oct 9, 1998	7.00	7.19	6.75	7.19
1611	NASDAQ	REGN	Thu, Oct 8, 1998	7.00	7.13	6.63	7.13
1610	NASDAQ	REGN	Wed, Oct 7, 1998	7.50	7.50	7.13	7.13
1609	NASDAQ	REGN	Tue, Oct 6, 1998	7.25	7.38	7.00	7.13
1608	NASDAQ	REGN	Mon, Oct 5, 1998	7.00	7.38	7.00	7.25
1607	NASDAQ	REGN	Fri, Oct 2, 1998	6.63	7.13	6.44	7.00
1606	NASDAQ	REGN	Thu, Oct 1, 1998	7.19	7.63	6.63	6.63
1605	NASDAQ	REGN	Wed, Sep 30, 1998	7.75	7.75	7.38	7.69
1604	NASDAQ	REGN	Tue, Sep 29, 1998	8.13	8.13	7.50	7.94
1603	NASDAQ	REGN	Mon, Sep 28, 1998	8.13	8.38	8.13	8.16
1602	NASDAQ	REGN	Fri, Sep 25, 1998	8.06	8.38	8.06	8.31
1601	NASDAQ	REGN	Thu, Sep 24, 1998	8.25	8.31	8.00	8.06
1600	NASDAQ	REGN	Wed, Sep 23, 1998	8.00	8.38	8.00	8.25
1599	NASDAQ	REGN	Tue, Sep 22, 1998	8.00	8.00	7.81	7.86
1598	NASDAQ	REGN	Mon, Sep 21, 1998	7.75	8.13	7.75	7.88
1597	NASDAQ	REGN	Fri, Sep 18, 1998	8.44	8.44	7.88	7.94
1596	NASDAQ	REGN	Thu, Sep 17, 1998	7.88	8.13	7.63	8.00
1595	NASDAQ	REGN	Wed, Sep 16, 1998	7.38	8.50	7.25	8.25
1594	NASDAQ	REGN	Tue, Sep 15, 1998	7.00	7.38	6.88	7.31
1593	NASDAQ	REGN	Mon, Sep 14, 1998	7.13	7.31	6.75	7.13
1592	NASDAQ	REGN	Fri, Sep 11, 1998	7.00	7.00	6.50	6.75
1591	NASDAQ	REGN	Thu, Sep 10, 1998	6.38	6.88	6.38	6.63
1590	NASDAQ	REGN	Wed, Sep 9, 1998	6.50	6.88	6.38	6.38
1589	NASDAQ	REGN	Tue, Sep 8, 1998	6.31	6.75	5.94	6.59
1588	NASDAQ	REGN	Fri, Sep 4, 1998	6.25	6.25	5.88	5.88
1587	NASDAQ	REGN	Thu, Sep 3, 1998	6.25	6.69	6.13	6.13
1586	NASDAQ	REGN	Wed, Sep 2, 1998	6.19	6.75	6.13	6.75
1585	NASDAQ	REGN	Tue, Sep 1, 1998	6.88	6.88	5.75	6.13
1584	NASDAQ	REGN	Mon, Aug 31, 1998	6.75	7.00	6.50	6.56
1583	NASDAQ	REGN	Fri, Aug 28, 1998	6.19	6.88	6.00	6.69
1582	NASDAQ	REGN	Thu, Aug 27, 1998	6.69	6.75	6.25	6.25
1581	NASDAQ	REGN	Wed, Aug 26, 1998	7.06	7.06	6.25	6.31
1580	NASDAQ	REGN	Tue, Aug 25, 1998	7.13	7.25	6.88	6.88
1579	NASDAQ	REGN	Mon, Aug 24, 1998	6.81	7.38	6.75	6.81
1578	NASDAQ	REGN	Fri, Aug 21, 1998	6.69	7.06	6.31	6.75
1577	NASDAQ	REGN	Thu, Aug 20, 1998	7.19	7.19	6.63	6.72
1576	NASDAQ	REGN	Wed, Aug 19, 1998	7.00	7.13	7.00	7.05
1575	NASDAQ	REGN	Tue, Aug 18, 1998	7.00	7.25	7.00	7.06
1574	NASDAQ	REGN	Mon, Aug 17, 1998	7.25	7.25	7.00	7.06
1573	NASDAQ	REGN	Fri, Aug 14, 1998	7.22	7.25	7.00	7.13
1572	NASDAQ	REGN	Thu, Aug 13, 1998	7.13	7.25	7.13	7.22
1571	NASDAQ	REGN	Wed, Aug 12, 1998	7.38	7.38	7.19	7.19
1570	NASDAQ	REGN	Tue, Aug 11, 1998	7.63	7.88	7.00	7.25
1569	NASDAQ	REGN	Mon, Aug 10, 1998	7.88	8.00	7.75	7.88
1568	NASDAQ	REGN	Fri, Aug 7, 1998	7.25	7.88	7.25	7.63
1567	NASDAQ	REGN	Thu, Aug 6, 1998	7.41	7.75	7.25	7.56
1566	NASDAQ	REGN	Wed, Aug 5, 1998	7.63	7.75	7.38	7.41
1565	NASDAQ	REGN	Tue, Aug 4, 1998	7.75	7.78	7.38	7.44
1564	NASDAQ	REGN	Mon, Aug 3, 1998	8.00	8.25	7.75	7.75
1563	NASDAQ	REGN	Fri, Jul 31, 1998	8.44	8.44	7.75	8.00
1562	NASDAQ	REGN	Thu, Jul 30, 1998	8.13	8.50	8.13	8.31
1561	NASDAQ	REGN	Wed, Jul 29, 1998	8.00	8.44	7.75	8.44
1560	NASDAQ	REGN	Tue, Jul 28, 1998	8.00	8.00	7.88	7.97
1559	NASDAQ	REGN	Mon, Jul 27, 1998	7.94	8.25	7.94	8.00
1558	NASDAQ	REGN	Fri, Jul 24, 1998	8.25	8.25	7.88	7.94
1557	NASDAQ	REGN	Thu, Jul 23, 1998	8.00	8.50	7.94	7.94
1556	NASDAQ	REGN	Wed, Jul 22, 1998	8.25	8.25	8.00	8.00
1555	NASDAQ	REGN	Tue, Jul 21, 1998	8.38	8.38	8.00	8.00
1554	NASDAQ	REGN	Mon, Jul 20, 1998	8.00	8.44	7.88	7.88
1553	NASDAQ	REGN	Fri, Jul 17, 1998	9.19	9.19	8.00	8.06
1552	NASDAQ	REGN	Thu, Jul 16, 1998	9.00	9.13	9.00	9.05
1551	NASDAQ	REGN	Wed, Jul 15, 1998	9.00	9.13	9.00	9.13
1550	NASDAQ	REGN	Tue, Jul 14, 1998	9.00	9.13	9.00	9.00
1549	NASDAQ	REGN	Mon, Jul 13, 1998	9.00	9.25	9.00	9.00
1548	NASDAQ	REGN	Fri, Jul 10, 1998	9.25	9.25	9.00	9.25
1547	NASDAQ	REGN	Thu, Jul 9, 1998	9.13	9.25	9.00	9.25
1546	NASDAQ	REGN	Wed, Jul 8, 1998	9.00	9.25	9.00	9.00
1545	NASDAQ	REGN	Tue, Jul 7, 1998	9.00	9.25	9.00	9.25
1544	NASDAQ	REGN	Mon, Jul 6, 1998	9.38	9.38	8.81	9.00
1543	NASDAQ	REGN	Thu, Jul 2, 1998	9.63	9.69	9.00	9.06
1542	NASDAQ	REGN	Wed, Jul 1, 1998	9.44	9.75	9.44	9.50
1541	NASDAQ	REGN	Tue, Jun 30, 1998	8.88	9.50	8.88	9.22
1540	NASDAQ	REGN	Mon, Jun 29, 1998	9.00	9.00	8.88	8.94
1539	NASDAQ	REGN	Fri, Jun 26, 1998	8.75	9.00	8.75	8.88
1538	NASDAQ	REGN	Thu, Jun 25, 1998	8.75	9.00	8.50	9.00
1537	NASDAQ	REGN	Wed, Jun 24, 1998	8.50	8.63	8.38	8.63
1536	NASDAQ	REGN	Tue, Jun 23, 1998	8.50	8.69	8.38	8.38
1535	NASDAQ	REGN	Mon, Jun 22, 1998	8.84	8.84	8.50	8.50
1534	NASDAQ	REGN	Fri, Jun 19, 1998	9.00	9.13	8.50	8.50
1533	NASDAQ	REGN	Thu, Jun 18, 1998	8.88	9.06	8.88	8.94
1532	NASDAQ	REGN	Wed, Jun 17, 1998	8.94	9.13	8.88	9.13
1531	NASDAQ	REGN	Tue, Jun 16, 1998	9.00	9.00	8.63	9.00
1530	NASDAQ	REGN	Mon, Jun 15, 1998	9.00	9.00	8.75	8.75
1529	NASDAQ	REGN	Fri, Jun 12, 1998	9.56	9.63	8.88	9.00
1528	NASDAQ	REGN	Thu, Jun 11, 1998	9.13	9.63	9.00	9.59
1527	NASDAQ	REGN	Wed, Jun 10, 1998	9.00	9.50	9.00	9.00
1526	NASDAQ	REGN	Tue, Jun 9, 1998	9.50	9.50	9.00	9.25
1525	NASDAQ	REGN	Mon, Jun 8, 1998	9.00	9.50	9.00	9.31
1524	NASDAQ	REGN	Fri, Jun 5, 1998	9.31	9.69	9.13	9.13
1523	NASDAQ	REGN	Thu, Jun 4, 1998	9.25	9.75	9.25	9.75
1522	NASDAQ	REGN	Wed, Jun 3, 1998	9.63	9.75	9.25	9.25
1521	NASDAQ	REGN	Tue, Jun 2, 1998	9.75	9.75	9.25	9.31
1520	NASDAQ	REGN	Mon, Jun 1, 1998	9.75	9.75	9.25	9.63
1519	NASDAQ	REGN	Fri, May 29, 1998	9.50	9.75	9.16	9.34
1518	NASDAQ	REGN	Thu, May 28, 1998	9.13	9.63	9.00	9.50
1517	NASDAQ	REGN	Wed, May 27, 1998	9.38	9.38	9.00	9.25
1516	NASDAQ	REGN	Tue, May 26, 1998	9.75	9.88	9.25	9.38
1515	NASDAQ	REGN	Fri, May 22, 1998	9.75	10.00	9.63	9.75
1514	NASDAQ	REGN	Thu, May 21, 1998	9.50	9.75	9.50	9.75
1513	NASDAQ	REGN	Wed, May 20, 1998	9.75	9.75	9.38	9.44
1512	NASDAQ	REGN	Tue, May 19, 1998	9.38	9.75	9.38	9.75
1511	NASDAQ	REGN	Mon, May 18, 1998	9.00	9.75	9.00	9.63
1510	NASDAQ	REGN	Fri, May 15, 1998	9.25	9.63	9.25	9.56
1509	NASDAQ	REGN	Thu, May 14, 1998	9.63	9.75	9.25	9.25
1508	NASDAQ	REGN	Wed, May 13, 1998	9.25	9.75	9.25	9.63
1507	NASDAQ	REGN	Tue, May 12, 1998	10.00	10.00	9.13	9.63
1506	NASDAQ	REGN	Mon, May 11, 1998	9.63	10.00	9.38	9.38
1505	NASDAQ	REGN	Fri, May 8, 1998	9.50	9.94	9.38	9.94
1504	NASDAQ	REGN	Thu, May 7, 1998	9.50	9.63	9.38	9.38
1503	NASDAQ	REGN	Wed, May 6, 1998	10.00	10.38	9.25	9.69
1502	NASDAQ	REGN	Tue, May 5, 1998	10.13	10.50	9.88	10.00
1501	NASDAQ	REGN	Mon, May 4, 1998	10.06	10.66	10.00	10.50
1500	NASDAQ	REGN	Fri, May 1, 1998	9.81	10.06	9.75	9.88
1499	NASDAQ	REGN	Thu, Apr 30, 1998	9.63	10.13	9.63	9.81
1498	NASDAQ	REGN	Wed, Apr 29, 1998	9.38	9.94	9.38	9.88
1497	NASDAQ	REGN	Tue, Apr 28, 1998	9.13	9.63	9.13	9.44
1496	NASDAQ	REGN	Mon, Apr 27, 1998	9.63	9.63	9.25	9.31
1495	NASDAQ	REGN	Fri, Apr 24, 1998	9.56	10.00	9.50	9.63
1494	NASDAQ	REGN	Thu, Apr 23, 1998	10.75	10.75	9.50	9.61
1493	NASDAQ	REGN	Wed, Apr 22, 1998	11.00	11.00	10.50	10.56
1492	NASDAQ	REGN	Tue, Apr 21, 1998	10.25	11.00	10.00	10.94
1491	NASDAQ	REGN	Mon, Apr 20, 1998	9.88	10.25	9.50	10.13
1490	NASDAQ	REGN	Fri, Apr 17, 1998	9.88	9.94	9.31	9.75
1489	NASDAQ	REGN	Thu, Apr 16, 1998	9.81	9.88	9.38	9.88
1488	NASDAQ	REGN	Wed, Apr 15, 1998	9.13	10.00	9.13	9.97
1487	NASDAQ	REGN	Tue, Apr 14, 1998	9.31	9.56	9.06	9.25
1486	NASDAQ	REGN	Mon, Apr 13, 1998	9.94	9.94	9.00	9.50
1485	NASDAQ	REGN	Thu, Apr 9, 1998	10.00	10.13	9.00	9.94
1484	NASDAQ	REGN	Wed, Apr 8, 1998	9.25	9.63	8.75	9.50
1483	NASDAQ	REGN	Tue, Apr 7, 1998	8.38	8.50	8.00	8.38
1482	NASDAQ	REGN	Mon, Apr 6, 1998	8.19	8.50	8.13	8.25
1481	NASDAQ	REGN	Fri, Apr 3, 1998	7.63	8.25	7.63	8.13
1480	NASDAQ	REGN	Thu, Apr 2, 1998	7.63	7.75	7.25	7.63
1479	NASDAQ	REGN	Wed, Apr 1, 1998	7.63	7.63	7.25	7.31
1478	NASDAQ	REGN	Tue, Mar 31, 1998	7.75	7.88	7.31	7.38
1477	NASDAQ	REGN	Mon, Mar 30, 1998	7.50	7.88	7.50	7.50
1476	NASDAQ	REGN	Fri, Mar 27, 1998	7.50	7.75	7.50	7.50
1475	NASDAQ	REGN	Thu, Mar 26, 1998	7.75	7.81	7.50	7.56
1474	NASDAQ	REGN	Wed, Mar 25, 1998	7.94	7.94	7.75	7.75
1473	NASDAQ	REGN	Tue, Mar 24, 1998	7.88	8.25	7.75	7.94
1472	NASDAQ	REGN	Mon, Mar 23, 1998	7.81	8.13	7.75	7.88
1471	NASDAQ	REGN	Fri, Mar 20, 1998	8.38	8.63	8.25	8.25
1470	NASDAQ	REGN	Thu, Mar 19, 1998	8.75	8.75	8.50	8.50
1469	NASDAQ	REGN	Wed, Mar 18, 1998	8.50	8.75	8.38	8.56
1468	NASDAQ	REGN	Tue, Mar 17, 1998	8.88	9.00	8.25	8.50
1467	NASDAQ	REGN	Mon, Mar 16, 1998	9.06	9.06	8.63	8.63
1466	NASDAQ	REGN	Fri, Mar 13, 1998	8.50	9.13	8.25	8.88
1465	NASDAQ	REGN	Thu, Mar 12, 1998	7.63	8.50	7.63	8.50
1464	NASDAQ	REGN	Wed, Mar 11, 1998	7.50	8.13	7.50	7.81
1463	NASDAQ	REGN	Tue, Mar 10, 1998	7.56	7.88	7.56	7.56
1462	NASDAQ	REGN	Mon, Mar 9, 1998	7.75	7.88	7.50	7.56
1461	NASDAQ	REGN	Fri, Mar 6, 1998	7.69	7.75	7.50	7.63
1460	NASDAQ	REGN	Thu, Mar 5, 1998	7.50	7.53	7.50	7.52
1459	NASDAQ	REGN	Wed, Mar 4, 1998	7.50	7.75	7.50	7.50
1458	NASDAQ	REGN	Tue, Mar 3, 1998	7.69	7.69	7.50	7.63
1457	NASDAQ	REGN	Mon, Mar 2, 1998	8.00	8.13	7.69	7.75
1456	NASDAQ	REGN	Fri, Feb 27, 1998	8.38	8.38	7.56	8.13
1455	NASDAQ	REGN	Thu, Feb 26, 1998	8.00	8.50	8.00	8.25
1454	NASDAQ	REGN	Wed, Feb 25, 1998	8.13	8.50	7.88	8.50
1453	NASDAQ	REGN	Tue, Feb 24, 1998	8.00	8.50	8.00	8.38
1452	NASDAQ	REGN	Mon, Feb 23, 1998	8.69	8.69	8.25	8.44
1451	NASDAQ	REGN	Fri, Feb 20, 1998	8.63	9.00	8.63	8.63
1450	NASDAQ	REGN	Thu, Feb 19, 1998	8.56	9.00	8.56	8.88
1449	NASDAQ	REGN	Wed, Feb 18, 1998	8.63	9.00	8.63	8.69
1448	NASDAQ	REGN	Tue, Feb 17, 1998	8.88	9.00	8.50	8.81
1447	NASDAQ	REGN	Fri, Feb 13, 1998	8.81	9.13	8.50	8.56
1446	NASDAQ	REGN	Thu, Feb 12, 1998	9.50	9.50	8.50	8.94
1445	NASDAQ	REGN	Wed, Feb 11, 1998	7.63	9.50	7.38	9.50
1444	NASDAQ	REGN	Tue, Feb 10, 1998	7.25	7.63	7.25	7.50
1443	NASDAQ	REGN	Mon, Feb 9, 1998	7.13	7.38	7.13	7.38
1442	NASDAQ	REGN	Fri, Feb 6, 1998	7.38	7.38	7.13	7.13
1441	NASDAQ	REGN	Thu, Feb 5, 1998	7.50	7.69	7.13	7.13
1440	NASDAQ	REGN	Wed, Feb 4, 1998	7.63	7.75	7.38	7.50
1439	NASDAQ	REGN	Tue, Feb 3, 1998	7.50	7.63	7.25	7.50
1438	NASDAQ	REGN	Mon, Feb 2, 1998	7.13	7.63	7.13	7.38
1437	NASDAQ	REGN	Fri, Jan 30, 1998	7.00	7.38	7.00	7.00
1436	NASDAQ	REGN	Thu, Jan 29, 1998	7.25	7.25	7.00	7.00
1435	NASDAQ	REGN	Wed, Jan 28, 1998	7.38	7.50	7.13	7.13
1434	NASDAQ	REGN	Tue, Jan 27, 1998	7.88	7.88	7.25	7.44
1433	NASDAQ	REGN	Mon, Jan 26, 1998	8.13	8.13	7.50	7.50
1432	NASDAQ	REGN	Fri, Jan 23, 1998	8.00	8.00	7.88	7.94
1431	NASDAQ	REGN	Thu, Jan 22, 1998	7.81	8.00	7.81	7.94
1430	NASDAQ	REGN	Wed, Jan 21, 1998	8.00	8.38	7.50	7.88
1429	NASDAQ	REGN	Tue, Jan 20, 1998	8.13	8.50	8.13	8.50
1428	NASDAQ	REGN	Fri, Jan 16, 1998	8.63	8.63	8.00	8.13
1427	NASDAQ	REGN	Thu, Jan 15, 1998	8.50	8.75	8.38	8.38
1426	NASDAQ	REGN	Wed, Jan 14, 1998	8.50	8.88	8.38	8.56
1425	NASDAQ	REGN	Tue, Jan 13, 1998	8.88	8.88	8.38	8.38
1424	NASDAQ	REGN	Mon, Jan 12, 1998	8.25	8.50	8.25	8.38
1423	NASDAQ	REGN	Fri, Jan 9, 1998	8.25	8.75	8.25	8.69
1422	NASDAQ	REGN	Thu, Jan 8, 1998	8.25	8.63	8.25	8.25
1421	NASDAQ	REGN	Wed, Jan 7, 1998	8.50	8.50	8.13	8.25
1420	NASDAQ	REGN	Tue, Jan 6, 1998	9.00	9.13	8.25	8.50
1419	NASDAQ	REGN	Mon, Jan 5, 1998	9.00	9.38	8.88	9.00
1418	NASDAQ	REGN	Fri, Jan 2, 1998	8.75	8.88	8.50	8.88
1417	NASDAQ	REGN	Wed, Dec 31, 1997	8.50	8.88	8.38	8.56
1416	NASDAQ	REGN	Tue, Dec 30, 1997	8.13	8.75	8.00	8.75
1415	NASDAQ	REGN	Mon, Dec 29, 1997	8.50	8.88	8.19	8.50
1414	NASDAQ	REGN	Fri, Dec 26, 1997	8.75	9.00	8.50	8.50
1413	NASDAQ	REGN	Wed, Dec 24, 1997	9.00	9.00	8.81	9.00
1412	NASDAQ	REGN	Tue, Dec 23, 1997	8.88	9.25	8.88	9.00
1411	NASDAQ	REGN	Mon, Dec 22, 1997	8.75	9.00	8.75	8.88
1410	NASDAQ	REGN	Fri, Dec 19, 1997	8.75	9.00	8.63	8.75
1409	NASDAQ	REGN	Thu, Dec 18, 1997	8.81	9.19	8.75	8.75
1408	NASDAQ	REGN	Wed, Dec 17, 1997	9.13	9.13	8.75	9.00
1407	NASDAQ	REGN	Tue, Dec 16, 1997	9.50	9.63	9.25	9.56
1406	NASDAQ	REGN	Mon, Dec 15, 1997	9.00	9.50	9.00	9.13
1405	NASDAQ	REGN	Fri, Dec 12, 1997	9.25	9.38	8.81	9.31
1404	NASDAQ	REGN	Thu, Dec 11, 1997	9.00	9.38	8.75	8.75
1403	NASDAQ	REGN	Wed, Dec 10, 1997	9.50	9.50	9.13	9.19
1402	NASDAQ	REGN	Tue, Dec 9, 1997	9.63	10.00	9.50	9.50
1401	NASDAQ	REGN	Mon, Dec 8, 1997	9.88	10.13	9.63	9.75
1400	NASDAQ	REGN	Fri, Dec 5, 1997	9.75	10.13	9.75	10.13
1399	NASDAQ	REGN	Thu, Dec 4, 1997	9.88	9.88	9.75	9.81
1398	NASDAQ	REGN	Wed, Dec 3, 1997	9.88	10.00	9.50	9.75
1397	NASDAQ	REGN	Tue, Dec 2, 1997	10.38	10.38	9.88	9.88
1396	NASDAQ	REGN	Mon, Dec 1, 1997	9.94	10.38	9.94	10.38
1395	NASDAQ	REGN	Fri, Nov 28, 1997	9.88	9.88	9.75	9.88
1394	NASDAQ	REGN	Wed, Nov 26, 1997	9.75	9.88	9.50	9.88
1393	NASDAQ	REGN	Tue, Nov 25, 1997	10.00	10.00	9.13	9.13
1392	NASDAQ	REGN	Mon, Nov 24, 1997	9.94	10.13	9.50	9.50
1391	NASDAQ	REGN	Fri, Nov 21, 1997	10.25	10.25	9.94	10.13
1390	NASDAQ	REGN	Thu, Nov 20, 1997	9.94	10.25	9.94	10.06
1389	NASDAQ	REGN	Wed, Nov 19, 1997	10.00	10.25	9.88	10.06
1388	NASDAQ	REGN	Tue, Nov 18, 1997	10.50	10.50	10.00	10.25
1387	NASDAQ	REGN	Mon, Nov 17, 1997	10.13	10.75	10.13	10.25
1386	NASDAQ	REGN	Fri, Nov 14, 1997	9.88	10.50	9.88	10.44
1385	NASDAQ	REGN	Thu, Nov 13, 1997	10.38	10.75	9.75	10.13
1384	NASDAQ	REGN	Wed, Nov 12, 1997	10.38	11.13	10.38	10.38
1383	NASDAQ	REGN	Tue, Nov 11, 1997	10.88	10.88	10.50	10.69
1382	NASDAQ	REGN	Mon, Nov 10, 1997	10.25	10.88	10.25	10.88
1381	NASDAQ	REGN	Fri, Nov 7, 1997	10.50	10.63	10.13	10.38
1380	NASDAQ	REGN	Thu, Nov 6, 1997	11.44	11.50	10.69	11.00
1379	NASDAQ	REGN	Wed, Nov 5, 1997	11.50	11.50	11.00	11.38
1378	NASDAQ	REGN	Tue, Nov 4, 1997	11.25	11.25	10.88	10.94
1377	NASDAQ	REGN	Mon, Nov 3, 1997	10.75	11.25	10.63	11.00
1376	NASDAQ	REGN	Fri, Oct 31, 1997	10.38	11.00	10.31	10.44
1375	NASDAQ	REGN	Thu, Oct 30, 1997	10.13	10.63	9.88	10.50
1374	NASDAQ	REGN	Wed, Oct 29, 1997	10.38	10.75	10.00	10.75
1373	NASDAQ	REGN	Tue, Oct 28, 1997	10.00	10.63	9.75	10.63
1372	NASDAQ	REGN	Mon, Oct 27, 1997	10.75	11.13	10.38	10.38
1371	NASDAQ	REGN	Fri, Oct 24, 1997	11.75	11.75	11.13	11.13
1370	NASDAQ	REGN	Thu, Oct 23, 1997	10.88	11.50	10.75	11.50
1369	NASDAQ	REGN	Wed, Oct 22, 1997	11.50	11.88	11.38	11.81
1368	NASDAQ	REGN	Tue, Oct 21, 1997	10.88	11.63	10.75	11.50
1367	NASDAQ	REGN	Mon, Oct 20, 1997	11.38	11.38	10.31	10.75
1366	NASDAQ	REGN	Fri, Oct 17, 1997	11.38	11.63	11.00	11.38
1365	NASDAQ	REGN	Thu, Oct 16, 1997	12.13	12.50	11.50	11.63
1364	NASDAQ	REGN	Wed, Oct 15, 1997	11.88	12.50	11.75	12.38
1363	NASDAQ	REGN	Tue, Oct 14, 1997	11.88	12.50	11.75	12.50
1362	NASDAQ	REGN	Mon, Oct 13, 1997	12.25	12.50	11.75	11.75
1361	NASDAQ	REGN	Fri, Oct 10, 1997	12.63	13.00	12.25	12.63
1360	NASDAQ	REGN	Thu, Oct 9, 1997	11.88	13.00	11.88	13.00
1359	NASDAQ	REGN	Wed, Oct 8, 1997	11.50	11.94	11.38	11.94
1358	NASDAQ	REGN	Tue, Oct 7, 1997	11.13	11.50	11.06	11.50
1357	NASDAQ	REGN	Mon, Oct 6, 1997	11.00	11.38	10.88	11.19
1356	NASDAQ	REGN	Fri, Oct 3, 1997	10.50	10.88	10.38	10.88
1355	NASDAQ	REGN	Thu, Oct 2, 1997	10.13	10.75	9.81	10.50
1354	NASDAQ	REGN	Wed, Oct 1, 1997	11.13	11.19	10.00	10.00
1353	NASDAQ	REGN	Tue, Sep 30, 1997	11.25	11.75	10.88	11.19
1352	NASDAQ	REGN	Mon, Sep 29, 1997	10.00	10.00	9.81	9.81
1351	NASDAQ	REGN	Fri, Sep 26, 1997	10.00	10.06	9.88	10.00
1350	NASDAQ	REGN	Thu, Sep 25, 1997	10.06	10.06	10.00	10.03
1349	NASDAQ	REGN	Wed, Sep 24, 1997	10.00	10.06	9.88	10.06
1348	NASDAQ	REGN	Tue, Sep 23, 1997	10.25	10.25	9.94	10.06
1347	NASDAQ	REGN	Mon, Sep 22, 1997	10.13	10.38	10.00	10.13
1346	NASDAQ	REGN	Fri, Sep 19, 1997	9.88	10.38	9.88	10.38
1345	NASDAQ	REGN	Thu, Sep 18, 1997	10.13	10.25	9.88	10.13
1344	NASDAQ	REGN	Wed, Sep 17, 1997	9.13	10.06	9.13	10.00
1343	NASDAQ	REGN	Tue, Sep 16, 1997	9.13	9.13	8.94	9.03
1342	NASDAQ	REGN	Mon, Sep 15, 1997	8.88	9.13	8.88	9.00
1341	NASDAQ	REGN	Fri, Sep 12, 1997	8.94	9.00	8.75	8.88
1340	NASDAQ	REGN	Thu, Sep 11, 1997	8.75	8.88	8.75	8.75
1339	NASDAQ	REGN	Wed, Sep 10, 1997	8.88	9.00	8.75	8.75
1338	NASDAQ	REGN	Tue, Sep 9, 1997	9.00	9.00	8.88	8.88
1337	NASDAQ	REGN	Mon, Sep 8, 1997	8.75	9.00	8.75	8.88
1336	NASDAQ	REGN	Fri, Sep 5, 1997	9.25	9.25	8.75	9.00
1335	NASDAQ	REGN	Thu, Sep 4, 1997	9.38	9.38	9.00	9.00
1334	NASDAQ	REGN	Wed, Sep 3, 1997	8.88	9.13	8.88	9.00
1333	NASDAQ	REGN	Tue, Sep 2, 1997	8.88	9.25	8.88	9.00
1332	NASDAQ	REGN	Fri, Aug 29, 1997	8.88	9.25	8.88	9.25
1331	NASDAQ	REGN	Thu, Aug 28, 1997	9.00	9.25	8.88	9.25
1330	NASDAQ	REGN	Wed, Aug 27, 1997	8.88	9.25	8.88	9.25
1329	NASDAQ	REGN	Tue, Aug 26, 1997	9.00	9.38	8.75	8.88
1328	NASDAQ	REGN	Mon, Aug 25, 1997	9.38	9.38	9.00	9.13
1327	NASDAQ	REGN	Fri, Aug 22, 1997	9.13	9.38	8.88	9.38
1326	NASDAQ	REGN	Thu, Aug 21, 1997	9.38	9.75	9.06	9.38
1325	NASDAQ	REGN	Wed, Aug 20, 1997	9.75	9.75	9.38	9.38
1324	NASDAQ	REGN	Tue, Aug 19, 1997	9.88	9.88	9.50	9.50
1323	NASDAQ	REGN	Mon, Aug 18, 1997	9.38	9.88	9.38	9.88
1322	NASDAQ	REGN	Fri, Aug 15, 1997	9.13	9.38	8.88	9.13
1321	NASDAQ	REGN	Thu, Aug 14, 1997	9.25	9.50	9.13	9.38
1320	NASDAQ	REGN	Wed, Aug 13, 1997	9.38	9.75	9.25	9.31
1319	NASDAQ	REGN	Tue, Aug 12, 1997	9.75	10.00	9.38	9.38
1318	NASDAQ	REGN	Mon, Aug 11, 1997	9.75	10.00	9.63	9.75
1317	NASDAQ	REGN	Fri, Aug 8, 1997	9.75	10.00	9.50	9.63
1316	NASDAQ	REGN	Thu, Aug 7, 1997	10.13	10.13	9.75	10.00
1315	NASDAQ	REGN	Wed, Aug 6, 1997	10.22	10.25	9.63	9.88
1314	NASDAQ	REGN	Tue, Aug 5, 1997	10.25	10.50	10.00	10.25
1313	NASDAQ	REGN	Mon, Aug 4, 1997	10.13	10.25	10.00	10.13
1312	NASDAQ	REGN	Fri, Aug 1, 1997	10.13	10.25	9.75	10.25
1311	NASDAQ	REGN	Thu, Jul 31, 1997	9.63	10.38	9.63	10.00
1310	NASDAQ	REGN	Wed, Jul 30, 1997	9.75	10.13	9.63	9.69
1309	NASDAQ	REGN	Tue, Jul 29, 1997	9.78	10.13	9.75	10.13
1308	NASDAQ	REGN	Mon, Jul 28, 1997	9.88	10.13	9.88	9.88
1307	NASDAQ	REGN	Fri, Jul 25, 1997	10.50	10.50	9.75	10.13
1306	NASDAQ	REGN	Thu, Jul 24, 1997	9.50	10.50	9.50	10.50
1305	NASDAQ	REGN	Wed, Jul 23, 1997	9.25	9.50	8.75	9.13
1304	NASDAQ	REGN	Tue, Jul 22, 1997	9.38	9.63	9.25	9.25
1303	NASDAQ	REGN	Mon, Jul 21, 1997	9.88	9.88	9.38	9.63
1302	NASDAQ	REGN	Fri, Jul 18, 1997	10.00	10.00	9.50	9.75
1301	NASDAQ	REGN	Thu, Jul 17, 1997	10.50	10.75	9.88	9.88
1300	NASDAQ	REGN	Wed, Jul 16, 1997	9.88	10.75	9.88	10.50
1299	NASDAQ	REGN	Tue, Jul 15, 1997	10.00	10.13	9.75	10.00
1298	NASDAQ	REGN	Mon, Jul 14, 1997	9.88	10.13	9.75	9.75
1297	NASDAQ	REGN	Fri, Jul 11, 1997	9.75	10.13	9.75	9.75
1296	NASDAQ	REGN	Thu, Jul 10, 1997	9.75	10.13	9.63	9.75
1295	NASDAQ	REGN	Wed, Jul 9, 1997	9.63	9.75	9.38	9.75
1294	NASDAQ	REGN	Tue, Jul 8, 1997	9.50	9.63	9.44	9.50
1293	NASDAQ	REGN	Mon, Jul 7, 1997	9.75	9.98	9.50	9.63
1292	NASDAQ	REGN	Thu, Jul 3, 1997	10.13	10.13	9.75	9.81
1291	NASDAQ	REGN	Wed, Jul 2, 1997	9.75	10.13	9.75	10.13
1290	NASDAQ	REGN	Tue, Jul 1, 1997	10.13	10.13	9.75	10.00
1289	NASDAQ	REGN	Mon, Jun 30, 1997	10.23	10.25	9.88	10.13
1288	NASDAQ	REGN	Fri, Jun 27, 1997	10.38	10.75	9.88	10.13
1287	NASDAQ	REGN	Thu, Jun 26, 1997	10.25	11.13	9.88	10.44
1286	NASDAQ	REGN	Wed, Jun 25, 1997	10.00	10.50	10.00	10.00
1285	NASDAQ	REGN	Tue, Jun 24, 1997	9.88	10.13	9.88	10.13
1284	NASDAQ	REGN	Mon, Jun 23, 1997	9.88	10.13	9.88	10.13
1283	NASDAQ	REGN	Fri, Jun 20, 1997	10.19	10.38	9.88	10.13
1282	NASDAQ	REGN	Thu, Jun 19, 1997	10.50	10.50	10.00	10.25
1281	NASDAQ	REGN	Wed, Jun 18, 1997	10.50	10.50	10.00	10.25
1280	NASDAQ	REGN	Tue, Jun 17, 1997	10.00	11.13	10.00	10.63
1279	NASDAQ	REGN	Mon, Jun 16, 1997	10.25	10.25	9.88	10.25
1278	NASDAQ	REGN	Fri, Jun 13, 1997	10.63	10.63	9.88	10.00
1277	NASDAQ	REGN	Thu, Jun 12, 1997	10.50	10.75	10.25	10.25
1276	NASDAQ	REGN	Wed, Jun 11, 1997	10.63	10.88	10.25	10.50
1275	NASDAQ	REGN	Tue, Jun 10, 1997	11.00	11.00	10.63	10.88
1274	NASDAQ	REGN	Mon, Jun 9, 1997	11.00	11.00	10.50	10.63
1273	NASDAQ	REGN	Fri, Jun 6, 1997	10.75	11.02	10.50	11.00
1272	NASDAQ	REGN	Thu, Jun 5, 1997	10.88	11.00	10.50	10.88
1271	NASDAQ	REGN	Wed, Jun 4, 1997	10.63	10.88	10.38	10.88
1270	NASDAQ	REGN	Tue, Jun 3, 1997	10.50	10.75	10.38	10.63
1269	NASDAQ	REGN	Mon, Jun 2, 1997	10.13	11.13	10.13	10.50
1268	NASDAQ	REGN	Fri, May 30, 1997	10.50	10.63	10.00	10.63
1267	NASDAQ	REGN	Thu, May 29, 1997	11.00	11.00	10.38	10.63
1266	NASDAQ	REGN	Wed, May 28, 1997	11.13	11.13	10.75	11.00
1265	NASDAQ	REGN	Tue, May 27, 1997	11.25	11.25	10.75	11.13
1264	NASDAQ	REGN	Fri, May 23, 1997	10.38	11.25	10.38	11.25
1263	NASDAQ	REGN	Thu, May 22, 1997	11.00	11.00	10.38	10.38
1262	NASDAQ	REGN	Wed, May 21, 1997	11.13	11.13	10.75	11.00
1261	NASDAQ	REGN	Tue, May 20, 1997	10.63	11.13	10.38	10.88
1260	NASDAQ	REGN	Mon, May 19, 1997	10.63	10.75	10.38	10.63
1259	NASDAQ	REGN	Fri, May 16, 1997	11.13	11.13	10.63	10.63
1258	NASDAQ	REGN	Thu, May 15, 1997	11.38	11.63	10.88	11.13
1257	NASDAQ	REGN	Wed, May 14, 1997	12.25	12.25	10.50	11.50
1256	NASDAQ	REGN	Tue, May 13, 1997	9.50	13.13	9.38	11.89
1255	NASDAQ	REGN	Mon, May 12, 1997	8.13	8.50	7.75	7.88
1254	NASDAQ	REGN	Fri, May 9, 1997	8.38	8.63	8.25	8.50
1253	NASDAQ	REGN	Thu, May 8, 1997	8.75	8.75	8.38	8.50
1252	NASDAQ	REGN	Wed, May 7, 1997	8.38	8.88	8.13	8.63
1251	NASDAQ	REGN	Tue, May 6, 1997	7.13	8.38	7.13	8.38
1250	NASDAQ	REGN	Mon, May 5, 1997	7.38	7.50	7.00	7.50
1249	NASDAQ	REGN	Fri, May 2, 1997	6.63	7.25	6.50	7.25
1248	NASDAQ	REGN	Thu, May 1, 1997	6.25	7.13	6.25	6.50
1247	NASDAQ	REGN	Wed, Apr 30, 1997	7.00	7.00	6.13	6.50
1246	NASDAQ	REGN	Tue, Apr 29, 1997	6.88	7.00	6.75	6.75
1245	NASDAQ	REGN	Mon, Apr 28, 1997	7.00	7.13	6.75	6.88
1244	NASDAQ	REGN	Fri, Apr 25, 1997	7.25	7.38	7.00	7.06
1243	NASDAQ	REGN	Thu, Apr 24, 1997	7.25	7.50	7.25	7.38
1242	NASDAQ	REGN	Wed, Apr 23, 1997	7.44	7.56	7.25	7.25
1241	NASDAQ	REGN	Tue, Apr 22, 1997	7.50	7.63	7.38	7.63
1240	NASDAQ	REGN	Mon, Apr 21, 1997	7.50	7.75	7.50	7.63
1239	NASDAQ	REGN	Fri, Apr 18, 1997	7.63	7.63	7.50	7.52
1238	NASDAQ	REGN	Thu, Apr 17, 1997	7.63	7.63	7.38	7.63
1237	NASDAQ	REGN	Wed, Apr 16, 1997	7.50	7.75	7.38	7.38
1236	NASDAQ	REGN	Tue, Apr 15, 1997	7.50	7.88	7.50	7.56
1235	NASDAQ	REGN	Mon, Apr 14, 1997	7.75	7.88	7.50	7.75
1234	NASDAQ	REGN	Fri, Apr 11, 1997	8.00	8.00	7.63	7.69
1233	NASDAQ	REGN	Thu, Apr 10, 1997	7.88	8.13	7.63	8.00
1232	NASDAQ	REGN	Wed, Apr 9, 1997	7.50	7.88	7.25	7.75
1231	NASDAQ	REGN	Tue, Apr 8, 1997	8.25	8.25	7.00	7.25
1230	NASDAQ	REGN	Mon, Apr 7, 1997	8.25	8.75	8.00	8.13
1229	NASDAQ	REGN	Fri, Apr 4, 1997	7.25	8.75	7.02	8.63
1228	NASDAQ	REGN	Thu, Apr 3, 1997	8.13	8.13	7.00	7.13
1227	NASDAQ	REGN	Wed, Apr 2, 1997	8.25	8.63	8.00	8.00
1226	NASDAQ	REGN	Tue, Apr 1, 1997	7.88	8.13	7.75	8.00
1225	NASDAQ	REGN	Mon, Mar 31, 1997	8.50	8.75	8.00	8.00
1224	NASDAQ	REGN	Thu, Mar 27, 1997	8.75	9.00	8.50	8.50
1223	NASDAQ	REGN	Wed, Mar 26, 1997	9.50	9.50	8.75	8.75
1222	NASDAQ	REGN	Tue, Mar 25, 1997	9.13	9.75	9.13	9.38
1221	NASDAQ	REGN	Mon, Mar 24, 1997	8.50	9.75	8.25	9.50
1220	NASDAQ	REGN	Fri, Mar 21, 1997	8.13	8.63	7.88	8.50
1219	NASDAQ	REGN	Thu, Mar 20, 1997	7.63	8.25	7.50	7.88
1218	NASDAQ	REGN	Wed, Mar 19, 1997	7.75	8.00	7.50	7.50
1217	NASDAQ	REGN	Tue, Mar 18, 1997	8.00	8.13	7.63	7.88
1216	NASDAQ	REGN	Mon, Mar 17, 1997	8.13	8.13	7.88	8.13
1215	NASDAQ	REGN	Fri, Mar 14, 1997	8.38	8.38	8.00	8.13
1214	NASDAQ	REGN	Thu, Mar 13, 1997	8.38	8.50	8.25	8.50
1213	NASDAQ	REGN	Wed, Mar 12, 1997	8.63	8.88	8.38	8.44
1212	NASDAQ	REGN	Tue, Mar 11, 1997	9.38	9.38	8.63	8.63
1211	NASDAQ	REGN	Mon, Mar 10, 1997	9.25	9.50	9.25	9.25
1210	NASDAQ	REGN	Fri, Mar 7, 1997	9.50	9.75	9.38	9.50
1209	NASDAQ	REGN	Thu, Mar 6, 1997	9.50	9.75	9.50	9.75
1208	NASDAQ	REGN	Wed, Mar 5, 1997	10.00	10.00	9.50	9.50
1207	NASDAQ	REGN	Tue, Mar 4, 1997	10.00	10.13	9.63	9.88
1206	NASDAQ	REGN	Mon, Mar 3, 1997	9.88	10.00	9.88	9.98
1205	NASDAQ	REGN	Fri, Feb 28, 1997	9.88	10.00	9.75	10.00
1204	NASDAQ	REGN	Thu, Feb 27, 1997	9.75	9.88	9.75	9.75
1203	NASDAQ	REGN	Wed, Feb 26, 1997	9.88	9.88	9.63	9.75
1202	NASDAQ	REGN	Tue, Feb 25, 1997	9.63	10.00	9.63	9.63
1201	NASDAQ	REGN	Mon, Feb 24, 1997	10.00	10.13	9.75	9.94
1200	NASDAQ	REGN	Fri, Feb 21, 1997	9.75	10.13	9.75	10.00
1199	NASDAQ	REGN	Thu, Feb 20, 1997	9.75	10.00	9.75	10.00
1198	NASDAQ	REGN	Wed, Feb 19, 1997	9.63	10.00	9.63	9.88
1197	NASDAQ	REGN	Tue, Feb 18, 1997	10.25	10.25	9.63	10.00
1196	NASDAQ	REGN	Fri, Feb 14, 1997	10.13	10.38	10.00	10.13
1195	NASDAQ	REGN	Thu, Feb 13, 1997	10.00	10.25	10.00	10.00
1194	NASDAQ	REGN	Wed, Feb 12, 1997	9.75	10.25	9.75	10.13
1193	NASDAQ	REGN	Tue, Feb 11, 1997	9.75	10.13	9.75	9.88
1192	NASDAQ	REGN	Mon, Feb 10, 1997	10.50	10.50	9.88	9.88
1191	NASDAQ	REGN	Fri, Feb 7, 1997	10.50	10.75	10.13	10.13
1190	NASDAQ	REGN	Thu, Feb 6, 1997	10.00	10.75	10.00	10.63
1189	NASDAQ	REGN	Wed, Feb 5, 1997	10.38	10.38	10.00	10.13
1188	NASDAQ	REGN	Tue, Feb 4, 1997	9.75	10.38	9.38	10.25
1187	NASDAQ	REGN	Mon, Feb 3, 1997	9.63	9.75	9.25	9.50
1186	NASDAQ	REGN	Fri, Jan 31, 1997	9.25	9.75	9.25	9.75
1185	NASDAQ	REGN	Thu, Jan 30, 1997	9.88	9.88	9.25	9.50
1184	NASDAQ	REGN	Wed, Jan 29, 1997	10.13	10.13	9.63	9.63
1183	NASDAQ	REGN	Tue, Jan 28, 1997	10.25	10.50	9.88	9.88
1182	NASDAQ	REGN	Mon, Jan 27, 1997	10.50	10.63	10.25	10.25
1181	NASDAQ	REGN	Fri, Jan 24, 1997	10.38	10.63	10.00	10.25
1180	NASDAQ	REGN	Thu, Jan 23, 1997	10.50	11.00	10.38	10.38
1179	NASDAQ	REGN	Wed, Jan 22, 1997	10.69	11.00	10.38	10.50
1178	NASDAQ	REGN	Tue, Jan 21, 1997	11.38	11.63	10.50	10.50
1177	NASDAQ	REGN	Mon, Jan 20, 1997	9.63	11.75	9.50	11.13
1176	NASDAQ	REGN	Fri, Jan 17, 1997	9.50	9.75	9.25	9.63
1175	NASDAQ	REGN	Thu, Jan 16, 1997	9.63	9.63	9.13	9.13
1174	NASDAQ	REGN	Wed, Jan 15, 1997	8.88	9.13	8.00	9.13
1173	NASDAQ	REGN	Tue, Jan 14, 1997	9.50	9.75	8.50	8.56
1172	NASDAQ	REGN	Mon, Jan 13, 1997	10.38	10.38	9.00	9.38
1171	NASDAQ	REGN	Fri, Jan 10, 1997	18.88	21.25	10.75	10.88
1170	NASDAQ	REGN	Thu, Jan 9, 1997	19.50	19.75	18.88	19.13
1169	NASDAQ	REGN	Wed, Jan 8, 1997	18.88	20.25	18.88	19.38
1168	NASDAQ	REGN	Tue, Jan 7, 1997	18.50	19.25	18.00	19.13
1167	NASDAQ	REGN	Mon, Jan 6, 1997	18.13	18.50	18.00	18.50
1166	NASDAQ	REGN	Fri, Jan 3, 1997	17.25	18.25	17.25	18.00
1165	NASDAQ	REGN	Thu, Jan 2, 1997	16.13	17.25	15.63	17.13
1164	NASDAQ	REGN	Tue, Dec 31, 1996	14.88	16.38	14.88	16.13
1163	NASDAQ	REGN	Mon, Dec 30, 1996	15.75	16.25	14.88	14.88
1162	NASDAQ	REGN	Fri, Dec 27, 1996	17.13	17.13	15.75	15.88
1161	NASDAQ	REGN	Thu, Dec 26, 1996	17.63	17.88	16.88	16.88
1160	NASDAQ	REGN	Tue, Dec 24, 1996	17.75	18.13	17.50	17.63
1159	NASDAQ	REGN	Mon, Dec 23, 1996	17.75	17.75	17.50	17.63
1158	NASDAQ	REGN	Fri, Dec 20, 1996	17.50	18.00	17.50	17.56
1157	NASDAQ	REGN	Thu, Dec 19, 1996	17.75	18.13	17.38	17.75
1156	NASDAQ	REGN	Wed, Dec 18, 1996	17.50	17.88	17.38	17.50
1155	NASDAQ	REGN	Tue, Dec 17, 1996	18.75	18.75	17.38	17.38
1154	NASDAQ	REGN	Mon, Dec 16, 1996	19.00	19.25	18.63	18.75
1153	NASDAQ	REGN	Fri, Dec 13, 1996	20.25	20.50	18.63	18.88
1152	NASDAQ	REGN	Thu, Dec 12, 1996	20.13	22.38	19.75	21.13
1151	NASDAQ	REGN	Wed, Dec 11, 1996	19.25	20.25	19.25	19.88
1150	NASDAQ	REGN	Tue, Dec 10, 1996	19.75	20.25	19.25	19.50
1149	NASDAQ	REGN	Mon, Dec 9, 1996	19.75	20.50	19.75	19.81
1148	NASDAQ	REGN	Fri, Dec 6, 1996	19.63	20.50	18.38	19.88
1147	NASDAQ	REGN	Thu, Dec 5, 1996	20.38	20.38	19.88	20.00
1146	NASDAQ	REGN	Wed, Dec 4, 1996	19.63	20.38	19.13	20.25
1145	NASDAQ	REGN	Tue, Dec 3, 1996	18.25	21.00	18.25	19.63
1144	NASDAQ	REGN	Mon, Dec 2, 1996	18.88	19.00	17.75	18.00
1143	NASDAQ	REGN	Fri, Nov 29, 1996	19.13	19.13	18.88	19.13
1142	NASDAQ	REGN	Wed, Nov 27, 1996	18.50	19.13	18.50	19.13
1141	NASDAQ	REGN	Tue, Nov 26, 1996	18.50	19.00	18.38	18.50
1140	NASDAQ	REGN	Mon, Nov 25, 1996	18.63	18.88	18.25	18.50
1139	NASDAQ	REGN	Fri, Nov 22, 1996	18.50	19.00	18.50	18.75
1138	NASDAQ	REGN	Thu, Nov 21, 1996	18.88	19.25	18.50	18.50
1137	NASDAQ	REGN	Wed, Nov 20, 1996	18.75	19.38	18.75	19.13
1136	NASDAQ	REGN	Tue, Nov 19, 1996	19.13	19.38	18.75	18.75
1135	NASDAQ	REGN	Mon, Nov 18, 1996	19.25	19.38	18.75	19.38
1134	NASDAQ	REGN	Fri, Nov 15, 1996	18.63	19.38	18.38	19.25
1133	NASDAQ	REGN	Thu, Nov 14, 1996	18.63	18.88	18.50	18.75
1132	NASDAQ	REGN	Wed, Nov 13, 1996	19.75	19.88	18.63	18.63
1131	NASDAQ	REGN	Tue, Nov 12, 1996	18.50	20.38	18.50	19.75
1130	NASDAQ	REGN	Mon, Nov 11, 1996	19.00	19.00	18.38	18.63
1129	NASDAQ	REGN	Fri, Nov 8, 1996	19.00	19.00	18.75	18.88
1128	NASDAQ	REGN	Thu, Nov 7, 1996	19.00	19.00	18.75	19.00
1127	NASDAQ	REGN	Wed, Nov 6, 1996	18.75	19.50	18.50	19.00
1126	NASDAQ	REGN	Tue, Nov 5, 1996	18.50	18.75	18.38	18.75
1125	NASDAQ	REGN	Mon, Nov 4, 1996	19.00	19.00	18.38	18.75
1124	NASDAQ	REGN	Fri, Nov 1, 1996	18.88	19.13	18.50	18.75
1123	NASDAQ	REGN	Thu, Oct 31, 1996	18.63	19.63	18.50	19.00
1122	NASDAQ	REGN	Wed, Oct 30, 1996	18.50	19.38	17.75	18.50
1121	NASDAQ	REGN	Tue, Oct 29, 1996	18.88	18.88	17.50	18.38
1120	NASDAQ	REGN	Mon, Oct 28, 1996	19.50	19.88	18.63	18.88
1119	NASDAQ	REGN	Fri, Oct 25, 1996	19.88	20.00	19.50	19.50
1118	NASDAQ	REGN	Thu, Oct 24, 1996	18.63	20.50	18.38	19.63
1117	NASDAQ	REGN	Wed, Oct 23, 1996	19.25	19.25	17.88	18.63
1116	NASDAQ	REGN	Tue, Oct 22, 1996	20.63	20.63	19.00	19.25
1115	NASDAQ	REGN	Mon, Oct 21, 1996	20.38	20.88	20.38	20.63
1114	NASDAQ	REGN	Fri, Oct 18, 1996	20.63	20.75	20.38	20.50
1113	NASDAQ	REGN	Thu, Oct 17, 1996	20.50	20.75	20.25	20.63
1112	NASDAQ	REGN	Wed, Oct 16, 1996	20.75	21.00	20.50	20.75
1111	NASDAQ	REGN	Tue, Oct 15, 1996	21.63	21.88	20.75	20.88
1110	NASDAQ	REGN	Mon, Oct 14, 1996	22.00	22.50	21.63	21.88
1109	NASDAQ	REGN	Fri, Oct 11, 1996	22.88	23.00	22.00	22.25
1108	NASDAQ	REGN	Thu, Oct 10, 1996	23.50	23.50	22.25	22.63
1107	NASDAQ	REGN	Wed, Oct 9, 1996	24.63	24.63	22.38	23.13
1106	NASDAQ	REGN	Tue, Oct 8, 1996	23.00	24.88	23.00	24.63
1105	NASDAQ	REGN	Mon, Oct 7, 1996	23.50	23.50	22.63	23.38
1104	NASDAQ	REGN	Fri, Oct 4, 1996	22.13	23.50	22.00	23.50
1103	NASDAQ	REGN	Thu, Oct 3, 1996	20.00	21.63	20.00	21.50
1102	NASDAQ	REGN	Wed, Oct 2, 1996	19.63	20.38	19.63	20.25
1101	NASDAQ	REGN	Tue, Oct 1, 1996	20.00	20.25	19.63	19.75
1100	NASDAQ	REGN	Mon, Sep 30, 1996	19.38	20.88	19.38	20.13
1099	NASDAQ	REGN	Fri, Sep 27, 1996	19.50	19.88	19.25	19.38
1098	NASDAQ	REGN	Thu, Sep 26, 1996	18.88	19.88	18.88	19.75
1097	NASDAQ	REGN	Wed, Sep 25, 1996	18.63	19.13	18.63	18.88
1096	NASDAQ	REGN	Tue, Sep 24, 1996	18.75	19.75	18.38	18.63
1095	NASDAQ	REGN	Mon, Sep 23, 1996	18.75	19.63	18.38	19.00
1094	NASDAQ	REGN	Fri, Sep 20, 1996	18.75	19.63	18.50	18.88
1093	NASDAQ	REGN	Thu, Sep 19, 1996	18.13	18.75	18.13	18.63
1092	NASDAQ	REGN	Wed, Sep 18, 1996	18.75	18.75	18.13	18.25
1091	NASDAQ	REGN	Tue, Sep 17, 1996	19.50	19.50	18.38	18.63
1090	NASDAQ	REGN	Mon, Sep 16, 1996	18.63	19.50	18.50	19.25
1089	NASDAQ	REGN	Fri, Sep 13, 1996	17.63	19.00	17.63	18.69
1088	NASDAQ	REGN	Thu, Sep 12, 1996	17.75	18.13	17.63	17.69
1087	NASDAQ	REGN	Wed, Sep 11, 1996	17.00	18.13	16.88	17.75
1086	NASDAQ	REGN	Tue, Sep 10, 1996	17.38	17.50	16.75	16.88
1085	NASDAQ	REGN	Mon, Sep 9, 1996	17.50	18.63	17.00	17.38
1084	NASDAQ	REGN	Fri, Sep 6, 1996	16.50	18.00	16.13	17.50
1083	NASDAQ	REGN	Thu, Sep 5, 1996	16.63	16.63	16.25	16.50
1082	NASDAQ	REGN	Wed, Sep 4, 1996	16.13	16.63	16.13	16.25
1081	NASDAQ	REGN	Tue, Sep 3, 1996	16.38	16.50	16.13	16.13
1080	NASDAQ	REGN	Fri, Aug 30, 1996	16.88	17.00	16.63	16.75
1079	NASDAQ	REGN	Thu, Aug 29, 1996	17.38	17.63	16.88	17.13
1078	NASDAQ	REGN	Wed, Aug 28, 1996	17.25	17.63	17.25	17.25
1077	NASDAQ	REGN	Tue, Aug 27, 1996	17.00	17.63	17.00	17.25
1076	NASDAQ	REGN	Mon, Aug 26, 1996	17.25	17.38	16.88	17.25
1075	NASDAQ	REGN	Fri, Aug 23, 1996	16.63	17.75	16.63	17.13
1074	NASDAQ	REGN	Thu, Aug 22, 1996	16.50	16.63	16.13	16.50
1073	NASDAQ	REGN	Wed, Aug 21, 1996	16.63	16.63	16.25	16.38
1072	NASDAQ	REGN	Tue, Aug 20, 1996	16.75	16.75	16.44	16.50
1071	NASDAQ	REGN	Mon, Aug 19, 1996	16.75	17.00	16.50	16.63
1070	NASDAQ	REGN	Fri, Aug 16, 1996	16.88	17.00	16.75	16.75
1069	NASDAQ	REGN	Thu, Aug 15, 1996	16.75	17.00	16.63	16.88
1068	NASDAQ	REGN	Wed, Aug 14, 1996	17.00	17.25	16.75	17.00
1067	NASDAQ	REGN	Tue, Aug 13, 1996	17.00	17.50	16.63	16.75
1066	NASDAQ	REGN	Mon, Aug 12, 1996	17.75	17.75	16.75	17.13
1065	NASDAQ	REGN	Fri, Aug 9, 1996	17.13	17.75	17.13	17.75
1064	NASDAQ	REGN	Thu, Aug 8, 1996	17.13	17.38	16.88	17.25
1063	NASDAQ	REGN	Wed, Aug 7, 1996	17.50	17.63	16.88	17.13
1062	NASDAQ	REGN	Tue, Aug 6, 1996	16.75	17.88	16.75	17.00
1061	NASDAQ	REGN	Mon, Aug 5, 1996	17.50	17.75	16.75	16.75
1060	NASDAQ	REGN	Fri, Aug 2, 1996	15.88	17.75	15.88	17.63
1059	NASDAQ	REGN	Thu, Aug 1, 1996	15.88	16.00	15.38	15.75
1058	NASDAQ	REGN	Wed, Jul 31, 1996	15.13	15.75	15.13	15.75
1057	NASDAQ	REGN	Tue, Jul 30, 1996	15.63	15.75	15.13	15.13
1056	NASDAQ	REGN	Mon, Jul 29, 1996	15.63	15.75	14.88	15.63
1055	NASDAQ	REGN	Fri, Jul 26, 1996	15.38	15.88	15.25	15.63
1054	NASDAQ	REGN	Thu, Jul 25, 1996	14.88	15.88	14.63	15.38
1053	NASDAQ	REGN	Wed, Jul 24, 1996	14.75	15.00	14.38	14.38
1052	NASDAQ	REGN	Tue, Jul 23, 1996	15.75	16.00	14.75	14.88
1051	NASDAQ	REGN	Mon, Jul 22, 1996	15.38	15.88	14.75	15.88
1050	NASDAQ	REGN	Fri, Jul 19, 1996	15.50	16.13	14.75	15.38
1049	NASDAQ	REGN	Thu, Jul 18, 1996	15.75	16.50	15.25	15.38
1048	NASDAQ	REGN	Wed, Jul 17, 1996	14.88	16.25	14.50	15.50
1047	NASDAQ	REGN	Tue, Jul 16, 1996	13.63	15.00	13.25	14.75
1046	NASDAQ	REGN	Mon, Jul 15, 1996	14.88	16.00	13.25	13.25
1045	NASDAQ	REGN	Fri, Jul 12, 1996	14.75	15.00	14.50	14.88
1044	NASDAQ	REGN	Thu, Jul 11, 1996	16.38	16.38	14.38	14.73
1043	NASDAQ	REGN	Wed, Jul 10, 1996	17.00	17.25	16.38	16.38
1042	NASDAQ	REGN	Tue, Jul 9, 1996	16.50	17.00	16.25	16.75
1041	NASDAQ	REGN	Mon, Jul 8, 1996	16.13	17.00	16.00	16.25
1040	NASDAQ	REGN	Fri, Jul 5, 1996	16.25	16.50	16.13	16.13
1039	NASDAQ	REGN	Wed, Jul 3, 1996	17.00	17.00	16.25	16.50
1038	NASDAQ	REGN	Tue, Jul 2, 1996	17.13	17.38	16.75	16.75
1037	NASDAQ	REGN	Mon, Jul 1, 1996	17.38	17.50	16.88	17.25
1036	NASDAQ	REGN	Fri, Jun 28, 1996	16.75	18.13	16.38	17.38
1035	NASDAQ	REGN	Thu, Jun 27, 1996	15.38	15.63	15.13	15.63
1034	NASDAQ	REGN	Wed, Jun 26, 1996	15.63	15.88	15.13	15.13
1033	NASDAQ	REGN	Tue, Jun 25, 1996	15.38	15.75	15.25	15.50
1032	NASDAQ	REGN	Mon, Jun 24, 1996	15.25	15.88	15.13	15.50
1031	NASDAQ	REGN	Fri, Jun 21, 1996	15.88	15.88	15.00	15.00
1030	NASDAQ	REGN	Thu, Jun 20, 1996	15.88	16.13	14.88	15.63
1029	NASDAQ	REGN	Wed, Jun 19, 1996	16.00	16.38	15.88	15.88
1028	NASDAQ	REGN	Tue, Jun 18, 1996	16.38	16.50	15.88	16.38
1027	NASDAQ	REGN	Mon, Jun 17, 1996	16.75	17.13	16.38	16.75
1026	NASDAQ	REGN	Fri, Jun 14, 1996	17.50	17.63	16.75	16.75
1025	NASDAQ	REGN	Thu, Jun 13, 1996	17.50	17.75	17.00	17.31
1024	NASDAQ	REGN	Wed, Jun 12, 1996	18.00	18.13	17.63	17.63
1023	NASDAQ	REGN	Tue, Jun 11, 1996	18.75	19.13	17.88	17.88
1022	NASDAQ	REGN	Mon, Jun 10, 1996	18.25	19.13	18.13	19.00
1021	NASDAQ	REGN	Fri, Jun 7, 1996	16.88	19.13	16.63	18.00
1020	NASDAQ	REGN	Thu, Jun 6, 1996	18.75	18.75	17.38	17.50
1019	NASDAQ	REGN	Wed, Jun 5, 1996	18.25	18.88	18.00	18.63
1018	NASDAQ	REGN	Tue, Jun 4, 1996	18.25	18.75	17.88	18.13
1017	NASDAQ	REGN	Mon, Jun 3, 1996	17.50	18.38	17.00	18.13
1016	NASDAQ	REGN	Fri, May 31, 1996	18.25	18.38	17.25	17.38
1015	NASDAQ	REGN	Thu, May 30, 1996	19.75	19.88	18.00	18.13
1014	NASDAQ	REGN	Wed, May 29, 1996	18.50	19.88	18.00	19.75
1013	NASDAQ	REGN	Tue, May 28, 1996	19.00	19.38	18.00	18.19
1012	NASDAQ	REGN	Fri, May 24, 1996	16.50	18.88	16.13	18.88
1011	NASDAQ	REGN	Thu, May 23, 1996	15.88	16.50	15.50	16.38
1010	NASDAQ	REGN	Wed, May 22, 1996	14.25	15.63	14.25	15.63
1009	NASDAQ	REGN	Tue, May 21, 1996	15.63	15.63	14.25	14.50
1008	NASDAQ	REGN	Mon, May 20, 1996	16.00	16.25	15.00	15.44
1007	NASDAQ	REGN	Fri, May 17, 1996	14.75	16.13	14.13	16.00
1006	NASDAQ	REGN	Thu, May 16, 1996	14.13	14.75	13.75	14.38
1005	NASDAQ	REGN	Wed, May 15, 1996	13.63	14.13	13.50	14.00
1004	NASDAQ	REGN	Tue, May 14, 1996	14.63	14.88	13.63	13.75
1003	NASDAQ	REGN	Mon, May 13, 1996	14.50	15.13	14.25	14.75
1002	NASDAQ	REGN	Fri, May 10, 1996	13.50	14.63	13.25	14.50
1001	NASDAQ	REGN	Thu, May 9, 1996	13.50	13.50	13.00	13.50
1000	NASDAQ	REGN	Wed, May 8, 1996	13.50	13.50	12.69	13.50
999	NASDAQ	REGN	Tue, May 7, 1996	13.75	14.00	13.38	13.38
998	NASDAQ	REGN	Mon, May 6, 1996	14.13	14.25	13.75	13.75
997	NASDAQ	REGN	Fri, May 3, 1996	14.00	14.25	13.88	14.00
996	NASDAQ	REGN	Thu, May 2, 1996	14.13	15.13	13.88	14.13
995	NASDAQ	REGN	Wed, May 1, 1996	14.00	14.50	13.88	14.50
994	NASDAQ	REGN	Tue, Apr 30, 1996	14.75	15.00	14.13	14.13
993	NASDAQ	REGN	Mon, Apr 29, 1996	15.00	15.25	14.63	14.88
992	NASDAQ	REGN	Fri, Apr 26, 1996	14.25	15.00	14.25	14.75
991	NASDAQ	REGN	Thu, Apr 25, 1996	14.13	14.50	14.00	14.50
990	NASDAQ	REGN	Wed, Apr 24, 1996	13.63	14.38	13.38	14.13
989	NASDAQ	REGN	Tue, Apr 23, 1996	13.63	13.63	13.38	13.50
988	NASDAQ	REGN	Mon, Apr 22, 1996	13.75	14.00	13.63	13.88
987	NASDAQ	REGN	Fri, Apr 19, 1996	14.13	14.13	13.75	13.75
986	NASDAQ	REGN	Thu, Apr 18, 1996	14.13	14.25	13.88	14.00
985	NASDAQ	REGN	Wed, Apr 17, 1996	13.88	14.38	13.63	14.00
984	NASDAQ	REGN	Tue, Apr 16, 1996	13.25	14.00	13.00	13.63
983	NASDAQ	REGN	Mon, Apr 15, 1996	12.88	13.13	12.63	12.75
982	NASDAQ	REGN	Fri, Apr 12, 1996	12.38	12.75	12.38	12.75
981	NASDAQ	REGN	Thu, Apr 11, 1996	12.38	12.63	12.13	12.38
980	NASDAQ	REGN	Wed, Apr 10, 1996	12.75	12.75	12.13	12.13
979	NASDAQ	REGN	Tue, Apr 9, 1996	12.25	13.13	12.25	12.50
978	NASDAQ	REGN	Mon, Apr 8, 1996	12.13	12.38	11.75	12.13
977	NASDAQ	REGN	Thu, Apr 4, 1996	12.50	12.75	12.38	12.38
976	NASDAQ	REGN	Wed, Apr 3, 1996	12.63	13.00	12.50	12.50
975	NASDAQ	REGN	Tue, Apr 2, 1996	12.75	13.00	12.63	12.81
974	NASDAQ	REGN	Mon, Apr 1, 1996	12.75	12.88	12.50	12.75
973	NASDAQ	REGN	Fri, Mar 29, 1996	12.63	12.75	12.25	12.75
972	NASDAQ	REGN	Thu, Mar 28, 1996	12.63	12.63	12.38	12.63
971	NASDAQ	REGN	Wed, Mar 27, 1996	13.00	13.25	12.38	12.44
970	NASDAQ	REGN	Tue, Mar 26, 1996	13.13	13.75	13.00	13.06
969	NASDAQ	REGN	Mon, Mar 25, 1996	13.13	13.13	12.50	13.00
968	NASDAQ	REGN	Fri, Mar 22, 1996	13.00	13.50	12.88	13.00
967	NASDAQ	REGN	Thu, Mar 21, 1996	12.75	13.25	12.50	13.13
966	NASDAQ	REGN	Wed, Mar 20, 1996	13.50	13.50	12.50	12.50
965	NASDAQ	REGN	Tue, Mar 19, 1996	13.66	13.88	13.38	13.63
964	NASDAQ	REGN	Mon, Mar 18, 1996	13.88	14.00	13.63	13.63
963	NASDAQ	REGN	Fri, Mar 15, 1996	13.63	14.00	13.50	13.88
962	NASDAQ	REGN	Thu, Mar 14, 1996	13.25	13.63	13.25	13.50
961	NASDAQ	REGN	Wed, Mar 13, 1996	13.38	13.63	13.25	13.38
960	NASDAQ	REGN	Tue, Mar 12, 1996	13.63	13.63	13.13	13.38
959	NASDAQ	REGN	Mon, Mar 11, 1996	12.63	13.69	12.50	13.44
958	NASDAQ	REGN	Fri, Mar 8, 1996	13.75	13.75	12.00	12.50
957	NASDAQ	REGN	Thu, Mar 7, 1996	13.75	14.00	13.75	13.88
956	NASDAQ	REGN	Wed, Mar 6, 1996	14.13	14.13	13.63	13.88
955	NASDAQ	REGN	Tue, Mar 5, 1996	13.63	14.38	13.50	13.88
954	NASDAQ	REGN	Mon, Mar 4, 1996	11.88	14.25	11.88	13.50
953	NASDAQ	REGN	Fri, Mar 1, 1996	11.75	12.13	11.75	12.13
952	NASDAQ	REGN	Thu, Feb 29, 1996	11.88	12.13	11.63	12.00
951	NASDAQ	REGN	Wed, Feb 28, 1996	12.25	12.50	11.88	12.00
950	NASDAQ	REGN	Tue, Feb 27, 1996	12.00	12.38	11.94	12.38
949	NASDAQ	REGN	Mon, Feb 26, 1996	12.63	12.88	11.25	12.00
948	NASDAQ	REGN	Fri, Feb 23, 1996	13.63	13.63	12.50	12.50
947	NASDAQ	REGN	Thu, Feb 22, 1996	13.50	13.63	13.25	13.38
946	NASDAQ	REGN	Wed, Feb 21, 1996	13.00	13.38	12.75	13.25
945	NASDAQ	REGN	Tue, Feb 20, 1996	14.00	14.00	12.88	13.13
944	NASDAQ	REGN	Fri, Feb 16, 1996	14.13	14.25	14.00	14.13
943	NASDAQ	REGN	Thu, Feb 15, 1996	14.50	14.50	14.00	14.13
942	NASDAQ	REGN	Wed, Feb 14, 1996	14.50	14.63	14.38	14.38
941	NASDAQ	REGN	Tue, Feb 13, 1996	14.50	14.63	14.50	14.63
940	NASDAQ	REGN	Mon, Feb 12, 1996	14.75	15.00	14.38	14.63
939	NASDAQ	REGN	Fri, Feb 9, 1996	14.88	15.00	14.63	14.63
938	NASDAQ	REGN	Thu, Feb 8, 1996	15.75	15.75	14.75	14.75
937	NASDAQ	REGN	Wed, Feb 7, 1996	15.25	16.00	15.25	15.63
936	NASDAQ	REGN	Tue, Feb 6, 1996	14.88	15.50	14.88	15.25
935	NASDAQ	REGN	Mon, Feb 5, 1996	15.00	15.13	14.50	14.75
934	NASDAQ	REGN	Fri, Feb 2, 1996	14.63	15.00	14.50	14.75
933	NASDAQ	REGN	Thu, Feb 1, 1996	15.13	15.38	14.50	14.52
932	NASDAQ	REGN	Wed, Jan 31, 1996	15.50	15.50	15.13	15.25
931	NASDAQ	REGN	Tue, Jan 30, 1996	15.63	15.63	15.25	15.25
930	NASDAQ	REGN	Mon, Jan 29, 1996	14.50	15.63	14.38	15.50
929	NASDAQ	REGN	Fri, Jan 26, 1996	15.00	15.13	14.38	14.50
928	NASDAQ	REGN	Thu, Jan 25, 1996	16.13	16.50	15.25	15.38
927	NASDAQ	REGN	Wed, Jan 24, 1996	15.75	16.75	15.75	16.13
926	NASDAQ	REGN	Tue, Jan 23, 1996	14.75	16.00	14.13	15.81
925	NASDAQ	REGN	Mon, Jan 22, 1996	13.50	14.75	13.50	14.50
924	NASDAQ	REGN	Fri, Jan 19, 1996	13.75	13.88	13.25	13.50
923	NASDAQ	REGN	Thu, Jan 18, 1996	13.00	13.75	12.88	13.63
922	NASDAQ	REGN	Wed, Jan 17, 1996	12.63	13.00	12.50	13.00
921	NASDAQ	REGN	Tue, Jan 16, 1996	12.63	13.00	12.25	12.63
920	NASDAQ	REGN	Mon, Jan 15, 1996	12.63	12.63	11.88	11.88
919	NASDAQ	REGN	Fri, Jan 12, 1996	12.88	12.88	12.25	12.63
918	NASDAQ	REGN	Thu, Jan 11, 1996	12.75	12.88	12.50	12.63
917	NASDAQ	REGN	Wed, Jan 10, 1996	12.38	13.13	12.38	12.50
916	NASDAQ	REGN	Tue, Jan 9, 1996	12.88	12.88	12.38	12.63
915	NASDAQ	REGN	Mon, Jan 8, 1996	12.88	12.88	12.50	12.88
914	NASDAQ	REGN	Fri, Jan 5, 1996	11.75	12.88	11.75	12.88
913	NASDAQ	REGN	Thu, Jan 4, 1996	12.50	12.50	11.75	12.00
912	NASDAQ	REGN	Wed, Jan 3, 1996	13.25	13.25	12.13	12.50
911	NASDAQ	REGN	Tue, Jan 2, 1996	12.75	13.25	12.63	13.25
910	NASDAQ	REGN	Fri, Dec 29, 1995	12.63	13.13	12.63	12.75
909	NASDAQ	REGN	Thu, Dec 28, 1995	13.38	13.63	12.50	12.88
908	NASDAQ	REGN	Wed, Dec 27, 1995	13.13	13.75	12.88	13.63
907	NASDAQ	REGN	Tue, Dec 26, 1995	12.75	13.25	12.50	13.00
906	NASDAQ	REGN	Fri, Dec 22, 1995	12.50	12.88	12.38	12.50
905	NASDAQ	REGN	Thu, Dec 21, 1995	12.13	12.75	11.00	12.38
904	NASDAQ	REGN	Wed, Dec 20, 1995	12.88	12.88	12.00	12.13
903	NASDAQ	REGN	Tue, Dec 19, 1995	12.88	13.00	12.63	12.88
902	NASDAQ	REGN	Mon, Dec 18, 1995	13.00	13.00	12.75	12.88
901	NASDAQ	REGN	Fri, Dec 15, 1995	12.88	13.13	12.75	12.88
900	NASDAQ	REGN	Thu, Dec 14, 1995	13.63	13.75	12.25	12.88
899	NASDAQ	REGN	Wed, Dec 13, 1995	14.00	14.00	13.63	13.63
898	NASDAQ	REGN	Tue, Dec 12, 1995	13.88	14.13	13.75	13.88
897	NASDAQ	REGN	Mon, Dec 11, 1995	13.88	14.13	13.75	13.88
896	NASDAQ	REGN	Fri, Dec 8, 1995	14.00	14.13	13.63	13.88
895	NASDAQ	REGN	Thu, Dec 7, 1995	13.13	14.00	13.13	13.81
894	NASDAQ	REGN	Wed, Dec 6, 1995	12.88	13.25	12.75	13.00
893	NASDAQ	REGN	Tue, Dec 5, 1995	12.25	13.13	12.13	12.75
892	NASDAQ	REGN	Mon, Dec 4, 1995	11.63	12.25	11.38	12.13
891	NASDAQ	REGN	Fri, Dec 1, 1995	11.13	11.63	11.13	11.50
890	NASDAQ	REGN	Thu, Nov 30, 1995	10.88	12.00	10.75	11.13
889	NASDAQ	REGN	Wed, Nov 29, 1995	10.88	11.38	10.75	10.75
888	NASDAQ	REGN	Tue, Nov 28, 1995	10.00	10.88	9.75	10.63
887	NASDAQ	REGN	Mon, Nov 27, 1995	9.75	10.25	9.63	10.00
886	NASDAQ	REGN	Fri, Nov 24, 1995	8.88	9.50	8.88	9.50
885	NASDAQ	REGN	Wed, Nov 22, 1995	10.00	10.00	8.50	8.88
884	NASDAQ	REGN	Tue, Nov 21, 1995	9.88	10.00	9.75	10.00
883	NASDAQ	REGN	Mon, Nov 20, 1995	10.00	10.25	9.75	10.00
882	NASDAQ	REGN	Fri, Nov 17, 1995	10.00	10.25	10.00	10.25
881	NASDAQ	REGN	Thu, Nov 16, 1995	10.50	10.50	10.00	10.00
880	NASDAQ	REGN	Wed, Nov 15, 1995	10.38	10.63	10.25	10.25
879	NASDAQ	REGN	Tue, Nov 14, 1995	10.75	10.75	10.13	10.38
878	NASDAQ	REGN	Mon, Nov 13, 1995	10.25	11.13	10.25	10.50
877	NASDAQ	REGN	Fri, Nov 10, 1995	10.38	10.38	10.25	10.31
876	NASDAQ	REGN	Thu, Nov 9, 1995	10.63	10.75	10.13	10.25
875	NASDAQ	REGN	Wed, Nov 8, 1995	11.88	12.13	11.38	11.38
874	NASDAQ	REGN	Tue, Nov 7, 1995	12.25	12.25	11.88	11.94
873	NASDAQ	REGN	Mon, Nov 6, 1995	12.25	12.38	11.88	12.00
872	NASDAQ	REGN	Fri, Nov 3, 1995	12.25	12.63	12.25	12.44
871	NASDAQ	REGN	Thu, Nov 2, 1995	12.00	12.50	12.00	12.25
870	NASDAQ	REGN	Wed, Nov 1, 1995	12.63	12.75	12.00	12.06
869	NASDAQ	REGN	Tue, Oct 31, 1995	12.75	13.13	12.63	12.88
868	NASDAQ	REGN	Mon, Oct 30, 1995	12.50	13.00	12.50	13.00
867	NASDAQ	REGN	Fri, Oct 27, 1995	12.88	13.13	12.25	12.44
866	NASDAQ	REGN	Thu, Oct 26, 1995	13.25	13.50	12.88	13.25
865	NASDAQ	REGN	Wed, Oct 25, 1995	13.63	13.75	13.13	13.25
864	NASDAQ	REGN	Tue, Oct 24, 1995	14.38	14.50	13.50	13.50
863	NASDAQ	REGN	Mon, Oct 23, 1995	13.00	14.63	12.88	14.38
862	NASDAQ	REGN	Fri, Oct 20, 1995	13.13	13.38	13.00	13.13
861	NASDAQ	REGN	Thu, Oct 19, 1995	13.38	13.38	13.13	13.25
860	NASDAQ	REGN	Wed, Oct 18, 1995	13.50	13.75	13.25	13.25
859	NASDAQ	REGN	Tue, Oct 17, 1995	13.75	14.00	13.50	13.50
858	NASDAQ	REGN	Mon, Oct 16, 1995	14.00	14.00	13.75	13.75
857	NASDAQ	REGN	Fri, Oct 13, 1995	14.00	14.25	13.88	14.00
856	NASDAQ	REGN	Thu, Oct 12, 1995	13.25	14.00	13.25	13.63
855	NASDAQ	REGN	Wed, Oct 11, 1995	13.50	13.63	13.25	13.38
854	NASDAQ	REGN	Tue, Oct 10, 1995	13.63	13.63	13.13	13.25
853	NASDAQ	REGN	Mon, Oct 9, 1995	14.38	14.63	13.75	13.94
852	NASDAQ	REGN	Fri, Oct 6, 1995	14.63	14.75	14.50	14.50
851	NASDAQ	REGN	Thu, Oct 5, 1995	14.63	14.88	14.38	14.63
850	NASDAQ	REGN	Wed, Oct 4, 1995	14.88	15.00	14.63	14.75
849	NASDAQ	REGN	Tue, Oct 3, 1995	15.63	16.00	15.00	15.00
848	NASDAQ	REGN	Mon, Oct 2, 1995	15.63	15.75	15.25	15.63
847	NASDAQ	REGN	Fri, Sep 29, 1995	15.88	15.88	15.38	15.63
846	NASDAQ	REGN	Thu, Sep 28, 1995	14.75	16.00	14.75	15.75
845	NASDAQ	REGN	Wed, Sep 27, 1995	14.63	15.25	14.50	15.00
844	NASDAQ	REGN	Tue, Sep 26, 1995	15.00	15.00	14.63	14.88
843	NASDAQ	REGN	Mon, Sep 25, 1995	15.00	15.25	14.75	14.88
842	NASDAQ	REGN	Fri, Sep 22, 1995	15.13	15.38	14.75	15.00
841	NASDAQ	REGN	Thu, Sep 21, 1995	15.00	15.50	14.50	15.50
840	NASDAQ	REGN	Wed, Sep 20, 1995	15.88	15.88	14.25	15.13
839	NASDAQ	REGN	Tue, Sep 19, 1995	14.13	16.00	13.50	15.69
838	NASDAQ	REGN	Mon, Sep 18, 1995	12.00	14.13	11.25	13.75
837	NASDAQ	REGN	Fri, Sep 15, 1995	14.00	14.13	11.00	12.50
836	NASDAQ	REGN	Thu, Sep 14, 1995	15.38	15.50	14.13	14.13
835	NASDAQ	REGN	Wed, Sep 13, 1995	16.13	16.13	15.38	15.50
834	NASDAQ	REGN	Tue, Sep 12, 1995	16.13	16.13	15.75	16.00
833	NASDAQ	REGN	Mon, Sep 11, 1995	15.75	16.13	15.75	16.00
832	NASDAQ	REGN	Fri, Sep 8, 1995	16.00	16.00	15.75	15.75
831	NASDAQ	REGN	Thu, Sep 7, 1995	16.50	16.50	15.63	15.88
830	NASDAQ	REGN	Wed, Sep 6, 1995	16.50	16.50	16.13	16.50
829	NASDAQ	REGN	Tue, Sep 5, 1995	15.63	16.38	15.50	16.38
828	NASDAQ	REGN	Fri, Sep 1, 1995	15.13	15.63	15.13	15.50
827	NASDAQ	REGN	Thu, Aug 31, 1995	14.25	15.50	14.25	15.38
826	NASDAQ	REGN	Wed, Aug 30, 1995	14.50	14.75	14.38	14.50
825	NASDAQ	REGN	Tue, Aug 29, 1995	14.75	14.88	14.13	14.63
824	NASDAQ	REGN	Mon, Aug 28, 1995	14.88	14.88	14.38	14.38
823	NASDAQ	REGN	Fri, Aug 25, 1995	14.13	15.00	14.06	14.88
822	NASDAQ	REGN	Thu, Aug 24, 1995	14.13	14.13	13.75	14.06
821	NASDAQ	REGN	Wed, Aug 23, 1995	13.00	14.25	12.88	14.06
820	NASDAQ	REGN	Tue, Aug 22, 1995	12.75	13.13	12.50	12.88
819	NASDAQ	REGN	Mon, Aug 21, 1995	12.88	12.88	12.50	12.75
818	NASDAQ	REGN	Fri, Aug 18, 1995	13.00	13.13	12.63	12.63
817	NASDAQ	REGN	Thu, Aug 17, 1995	13.13	13.13	12.75	13.00
816	NASDAQ	REGN	Wed, Aug 16, 1995	12.75	13.13	12.50	13.13
815	NASDAQ	REGN	Tue, Aug 15, 1995	13.13	13.13	12.38	12.38
814	NASDAQ	REGN	Mon, Aug 14, 1995	13.00	13.13	12.88	13.00
813	NASDAQ	REGN	Fri, Aug 11, 1995	13.13	13.38	12.63	13.06
812	NASDAQ	REGN	Thu, Aug 10, 1995	12.38	13.25	12.13	13.06
811	NASDAQ	REGN	Wed, Aug 9, 1995	11.50	12.38	11.50	12.13
810	NASDAQ	REGN	Tue, Aug 8, 1995	11.88	12.00	11.38	11.63
809	NASDAQ	REGN	Mon, Aug 7, 1995	12.25	12.25	11.88	11.88
808	NASDAQ	REGN	Fri, Aug 4, 1995	12.00	12.25	11.77	12.25
807	NASDAQ	REGN	Thu, Aug 3, 1995	12.13	12.25	11.75	12.00
806	NASDAQ	REGN	Wed, Aug 2, 1995	12.50	12.75	12.00	12.25
805	NASDAQ	REGN	Tue, Aug 1, 1995	13.63	13.75	12.00	12.75
804	NASDAQ	REGN	Mon, Jul 31, 1995	11.63	13.13	11.63	13.06
803	NASDAQ	REGN	Fri, Jul 28, 1995	11.63	12.00	11.63	11.63
802	NASDAQ	REGN	Thu, Jul 27, 1995	11.50	12.25	11.50	11.88
801	NASDAQ	REGN	Wed, Jul 26, 1995	9.00	11.25	8.88	11.25
800	NASDAQ	REGN	Tue, Jul 25, 1995	9.13	9.25	9.00	9.13
799	NASDAQ	REGN	Mon, Jul 24, 1995	9.25	9.25	9.00	9.13
798	NASDAQ	REGN	Fri, Jul 21, 1995	9.00	9.38	9.00	9.00
797	NASDAQ	REGN	Thu, Jul 20, 1995	9.00	9.38	9.00	9.00
796	NASDAQ	REGN	Wed, Jul 19, 1995	9.50	9.75	9.13	9.25
795	NASDAQ	REGN	Tue, Jul 18, 1995	9.75	9.75	9.50	9.52
794	NASDAQ	REGN	Mon, Jul 17, 1995	9.50	9.75	9.25	9.63
793	NASDAQ	REGN	Fri, Jul 14, 1995	9.50	9.50	9.25	9.50
792	NASDAQ	REGN	Thu, Jul 13, 1995	9.50	9.50	9.25	9.50
791	NASDAQ	REGN	Wed, Jul 12, 1995	9.00	9.50	8.88	9.38
790	NASDAQ	REGN	Tue, Jul 11, 1995	8.75	9.13	8.75	9.13
789	NASDAQ	REGN	Mon, Jul 10, 1995	8.88	8.88	8.75	8.88
788	NASDAQ	REGN	Fri, Jul 7, 1995	9.00	9.00	8.75	9.00
787	NASDAQ	REGN	Thu, Jul 6, 1995	9.13	9.13	8.88	9.00
786	NASDAQ	REGN	Wed, Jul 5, 1995	9.13	9.25	8.88	9.13
785	NASDAQ	REGN	Mon, Jul 3, 1995	9.00	9.13	8.88	9.13
784	NASDAQ	REGN	Fri, Jun 30, 1995	9.13	9.50	8.88	9.00
783	NASDAQ	REGN	Thu, Jun 29, 1995	8.88	9.25	8.75	9.13
782	NASDAQ	REGN	Wed, Jun 28, 1995	8.13	9.00	7.88	9.00
781	NASDAQ	REGN	Tue, Jun 27, 1995	9.13	9.25	8.13	8.25
780	NASDAQ	REGN	Mon, Jun 26, 1995	9.88	10.13	8.75	8.88
779	NASDAQ	REGN	Fri, Jun 23, 1995	9.00	9.38	9.00	9.00
778	NASDAQ	REGN	Thu, Jun 22, 1995	9.00	9.38	9.00	9.25
777	NASDAQ	REGN	Wed, Jun 21, 1995	9.63	9.63	8.88	9.25
776	NASDAQ	REGN	Tue, Jun 20, 1995	9.13	9.63	9.13	9.38
775	NASDAQ	REGN	Mon, Jun 19, 1995	8.75	9.25	8.75	9.25
774	NASDAQ	REGN	Fri, Jun 16, 1995	8.50	8.88	8.38	8.88
773	NASDAQ	REGN	Thu, Jun 15, 1995	8.13	8.63	8.13	8.63
772	NASDAQ	REGN	Wed, Jun 14, 1995	8.13	8.75	7.88	8.25
771	NASDAQ	REGN	Tue, Jun 13, 1995	8.50	8.75	7.25	8.00
770	NASDAQ	REGN	Mon, Jun 12, 1995	8.25	8.63	8.13	8.50
769	NASDAQ	REGN	Fri, Jun 9, 1995	7.75	8.25	7.63	8.19
768	NASDAQ	REGN	Thu, Jun 8, 1995	6.88	7.75	6.63	7.50
767	NASDAQ	REGN	Wed, Jun 7, 1995	5.88	6.88	5.50	6.88
766	NASDAQ	REGN	Tue, Jun 6, 1995	5.50	5.88	5.50	5.75
765	NASDAQ	REGN	Mon, Jun 5, 1995	5.75	5.75	5.50	5.50
764	NASDAQ	REGN	Fri, Jun 2, 1995	5.75	6.00	5.50	5.50
763	NASDAQ	REGN	Thu, Jun 1, 1995	5.88	6.13	5.88	6.13
762	NASDAQ	REGN	Wed, May 31, 1995	5.88	6.13	5.88	6.13
761	NASDAQ	REGN	Tue, May 30, 1995	6.25	6.25	5.88	6.00
760	NASDAQ	REGN	Fri, May 26, 1995	6.13	6.13	5.88	5.88
759	NASDAQ	REGN	Thu, May 25, 1995	5.88	6.13	5.88	5.88
758	NASDAQ	REGN	Wed, May 24, 1995	5.88	6.13	5.88	5.88
757	NASDAQ	REGN	Tue, May 23, 1995	6.00	6.13	5.88	6.00
756	NASDAQ	REGN	Mon, May 22, 1995	6.38	6.38	6.00	6.00
755	NASDAQ	REGN	Fri, May 19, 1995	6.13	6.38	6.13	6.13
754	NASDAQ	REGN	Thu, May 18, 1995	6.25	6.38	6.13	6.13
753	NASDAQ	REGN	Wed, May 17, 1995	6.25	6.50	6.25	6.25
752	NASDAQ	REGN	Tue, May 16, 1995	6.25	6.50	6.25	6.25
751	NASDAQ	REGN	Mon, May 15, 1995	6.25	6.50	6.25	6.25
750	NASDAQ	REGN	Fri, May 12, 1995	6.38	6.50	6.25	6.50
749	NASDAQ	REGN	Thu, May 11, 1995	6.38	6.50	6.25	6.38
748	NASDAQ	REGN	Wed, May 10, 1995	6.25	6.63	6.25	6.38
747	NASDAQ	REGN	Tue, May 9, 1995	6.25	6.63	6.25	6.25
746	NASDAQ	REGN	Mon, May 8, 1995	6.25	6.50	6.25	6.38
745	NASDAQ	REGN	Fri, May 5, 1995	6.50	6.50	6.25	6.25
744	NASDAQ	REGN	Thu, May 4, 1995	6.25	6.50	6.25	6.50
743	NASDAQ	REGN	Wed, May 3, 1995	6.25	6.50	6.25	6.25
742	NASDAQ	REGN	Tue, May 2, 1995	6.25	6.38	6.25	6.25
741	NASDAQ	REGN	Mon, May 1, 1995	6.25	6.38	6.25	6.38
740	NASDAQ	REGN	Fri, Apr 28, 1995	6.25	6.50	6.25	6.38
739	NASDAQ	REGN	Thu, Apr 27, 1995	6.13	6.38	6.13	6.38
738	NASDAQ	REGN	Wed, Apr 26, 1995	6.13	6.38	6.13	6.13
737	NASDAQ	REGN	Tue, Apr 25, 1995	6.38	6.38	6.13	6.38
736	NASDAQ	REGN	Mon, Apr 24, 1995	6.13	6.38	6.13	6.38
735	NASDAQ	REGN	Fri, Apr 21, 1995	6.38	6.38	6.13	6.13
734	NASDAQ	REGN	Thu, Apr 20, 1995	5.88	6.38	5.88	6.25
733	NASDAQ	REGN	Wed, Apr 19, 1995	6.38	6.38	5.88	6.00
732	NASDAQ	REGN	Tue, Apr 18, 1995	6.63	7.00	6.25	6.31
731	NASDAQ	REGN	Mon, Apr 17, 1995	6.75	7.00	6.63	7.00
730	NASDAQ	REGN	Thu, Apr 13, 1995	6.88	7.13	6.75	6.75
729	NASDAQ	REGN	Wed, Apr 12, 1995	7.00	7.00	6.75	6.75
728	NASDAQ	REGN	Tue, Apr 11, 1995	6.75	7.00	6.75	7.00
727	NASDAQ	REGN	Mon, Apr 10, 1995	6.75	7.00	6.75	7.00
726	NASDAQ	REGN	Fri, Apr 7, 1995	6.75	7.00	6.75	6.75
725	NASDAQ	REGN	Thu, Apr 6, 1995	7.00	7.00	6.75	6.88
724	NASDAQ	REGN	Wed, Apr 5, 1995	6.75	7.00	6.50	7.00
723	NASDAQ	REGN	Tue, Apr 4, 1995	6.38	6.75	6.38	6.75
722	NASDAQ	REGN	Mon, Apr 3, 1995	6.25	6.63	6.00	6.38
721	NASDAQ	REGN	Fri, Mar 31, 1995	6.38	6.38	6.00	6.25
720	NASDAQ	REGN	Thu, Mar 30, 1995	6.38	6.38	6.00	6.38
719	NASDAQ	REGN	Wed, Mar 29, 1995	6.00	6.38	6.00	6.38
718	NASDAQ	REGN	Tue, Mar 28, 1995	6.25	6.38	6.00	6.00
717	NASDAQ	REGN	Mon, Mar 27, 1995	6.13	6.25	6.00	6.25
716	NASDAQ	REGN	Fri, Mar 24, 1995	6.00	6.38	6.00	6.25
715	NASDAQ	REGN	Thu, Mar 23, 1995	6.25	6.38	6.00	6.13
714	NASDAQ	REGN	Wed, Mar 22, 1995	5.88	6.25	5.88	6.25
713	NASDAQ	REGN	Tue, Mar 21, 1995	6.00	6.13	5.75	6.13
712	NASDAQ	REGN	Mon, Mar 20, 1995	5.75	6.00	5.75	5.88
711	NASDAQ	REGN	Fri, Mar 17, 1995	5.75	6.00	5.75	5.88
710	NASDAQ	REGN	Thu, Mar 16, 1995	6.00	6.00	5.63	5.75
709	NASDAQ	REGN	Wed, Mar 15, 1995	6.00	6.00	5.63	5.63
708	NASDAQ	REGN	Tue, Mar 14, 1995	5.75	6.00	5.75	5.75
707	NASDAQ	REGN	Mon, Mar 13, 1995	6.00	6.00	5.63	6.00
706	NASDAQ	REGN	Fri, Mar 10, 1995	5.88	6.00	5.63	6.00
705	NASDAQ	REGN	Thu, Mar 9, 1995	6.00	6.00	5.63	5.63
704	NASDAQ	REGN	Wed, Mar 8, 1995	6.00	6.00	5.63	6.00
703	NASDAQ	REGN	Tue, Mar 7, 1995	6.00	6.13	5.75	6.00
702	NASDAQ	REGN	Mon, Mar 6, 1995	5.63	6.00	5.63	6.00
701	NASDAQ	REGN	Fri, Mar 3, 1995	5.88	5.88	5.63	5.88
700	NASDAQ	REGN	Thu, Mar 2, 1995	6.13	6.13	5.75	5.75
699	NASDAQ	REGN	Wed, Mar 1, 1995	6.25	6.25	5.88	5.88
698	NASDAQ	REGN	Tue, Feb 28, 1995	6.00	6.25	6.00	6.25
697	NASDAQ	REGN	Mon, Feb 27, 1995	6.25	6.25	6.00	6.13
696	NASDAQ	REGN	Fri, Feb 24, 1995	6.50	6.75	6.00	6.19
695	NASDAQ	REGN	Thu, Feb 23, 1995	6.50	6.75	6.50	6.56
694	NASDAQ	REGN	Wed, Feb 22, 1995	6.75	6.75	6.50	6.50
693	NASDAQ	REGN	Tue, Feb 21, 1995	6.50	6.75	6.50	6.75
692	NASDAQ	REGN	Fri, Feb 17, 1995	7.00	7.00	6.50	6.75
691	NASDAQ	REGN	Thu, Feb 16, 1995	7.00	7.00	6.75	7.00
690	NASDAQ	REGN	Wed, Feb 15, 1995	7.13	7.13	6.75	7.00
689	NASDAQ	REGN	Tue, Feb 14, 1995	7.13	7.13	6.88	7.06
688	NASDAQ	REGN	Mon, Feb 13, 1995	7.13	7.13	6.88	7.00
687	NASDAQ	REGN	Fri, Feb 10, 1995	6.88	7.13	6.88	7.00
686	NASDAQ	REGN	Thu, Feb 9, 1995	7.13	7.13	6.75	7.00
685	NASDAQ	REGN	Wed, Feb 8, 1995	6.75	7.13	6.75	7.00
684	NASDAQ	REGN	Tue, Feb 7, 1995	7.00	7.00	6.63	6.88
683	NASDAQ	REGN	Mon, Feb 6, 1995	7.00	7.06	6.75	7.00
682	NASDAQ	REGN	Fri, Feb 3, 1995	6.88	7.13	6.63	6.88
681	NASDAQ	REGN	Thu, Feb 2, 1995	6.75	6.88	6.63	6.63
680	NASDAQ	REGN	Wed, Feb 1, 1995	6.75	7.13	6.63	6.75
679	NASDAQ	REGN	Tue, Jan 31, 1995	6.25	6.75	6.25	6.63
678	NASDAQ	REGN	Mon, Jan 30, 1995	6.25	6.50	6.00	6.50
677	NASDAQ	REGN	Fri, Jan 27, 1995	6.88	6.88	6.00	6.13
676	NASDAQ	REGN	Thu, Jan 26, 1995	7.00	7.00	6.63	6.63
675	NASDAQ	REGN	Wed, Jan 25, 1995	7.13	7.13	6.88	6.88
674	NASDAQ	REGN	Tue, Jan 24, 1995	7.00	7.25	6.75	7.00
673	NASDAQ	REGN	Mon, Jan 23, 1995	7.00	7.00	6.75	7.00
672	NASDAQ	REGN	Fri, Jan 20, 1995	7.00	7.00	6.75	7.00
671	NASDAQ	REGN	Thu, Jan 19, 1995	7.00	7.00	6.75	7.00
670	NASDAQ	REGN	Wed, Jan 18, 1995	6.75	7.00	6.50	6.88
669	NASDAQ	REGN	Tue, Jan 17, 1995	6.63	6.75	6.38	6.75
668	NASDAQ	REGN	Mon, Jan 16, 1995	6.13	6.63	6.00	6.50
667	NASDAQ	REGN	Fri, Jan 13, 1995	6.25	6.50	5.75	6.13
666	NASDAQ	REGN	Thu, Jan 12, 1995	6.88	6.88	6.25	6.25
665	NASDAQ	REGN	Wed, Jan 11, 1995	7.13	7.13	6.50	6.88
664	NASDAQ	REGN	Tue, Jan 10, 1995	5.38	6.50	5.25	6.38
663	NASDAQ	REGN	Mon, Jan 9, 1995	4.00	4.88	4.00	4.69
662	NASDAQ	REGN	Fri, Jan 6, 1995	3.50	3.75	3.50	3.50
661	NASDAQ	REGN	Thu, Jan 5, 1995	3.50	3.50	3.25	3.50
660	NASDAQ	REGN	Wed, Jan 4, 1995	3.38	3.50	3.25	3.50
659	NASDAQ	REGN	Tue, Jan 3, 1995	3.38	3.38	3.13	3.31
658	NASDAQ	REGN	Fri, Dec 30, 1994	3.13	3.50	3.00	3.00
657	NASDAQ	REGN	Thu, Dec 29, 1994	3.13	3.38	3.00	3.19
656	NASDAQ	REGN	Wed, Dec 28, 1994	3.38	3.50	3.13	3.13
655	NASDAQ	REGN	Tue, Dec 27, 1994	3.50	3.50	3.25	3.38
654	NASDAQ	REGN	Fri, Dec 23, 1994	3.25	3.50	3.25	3.44
653	NASDAQ	REGN	Thu, Dec 22, 1994	3.25	3.50	3.13	3.50
652	NASDAQ	REGN	Wed, Dec 21, 1994	3.38	3.63	3.25	3.38
651	NASDAQ	REGN	Tue, Dec 20, 1994	3.50	3.75	3.38	3.38
650	NASDAQ	REGN	Mon, Dec 19, 1994	3.38	3.75	3.38	3.56
649	NASDAQ	REGN	Fri, Dec 16, 1994	3.38	3.50	3.38	3.50
648	NASDAQ	REGN	Thu, Dec 15, 1994	3.50	3.50	3.38	3.38
647	NASDAQ	REGN	Wed, Dec 14, 1994	3.63	3.63	3.38	3.38
646	NASDAQ	REGN	Tue, Dec 13, 1994	3.50	3.63	3.38	3.38
645	NASDAQ	REGN	Mon, Dec 12, 1994	4.00	4.00	3.38	3.63
644	NASDAQ	REGN	Fri, Dec 9, 1994	3.75	4.00	3.75	4.00
643	NASDAQ	REGN	Thu, Dec 8, 1994	3.88	4.13	3.75	3.75
642	NASDAQ	REGN	Wed, Dec 7, 1994	4.13	4.13	3.88	4.00
641	NASDAQ	REGN	Tue, Dec 6, 1994	3.88	4.13	3.88	4.13
640	NASDAQ	REGN	Mon, Dec 5, 1994	4.13	4.13	3.81	3.94
639	NASDAQ	REGN	Fri, Dec 2, 1994	4.13	4.13	3.88	3.88
638	NASDAQ	REGN	Thu, Dec 1, 1994	4.00	4.25	3.88	4.13
637	NASDAQ	REGN	Wed, Nov 30, 1994	3.88	4.25	3.88	4.25
636	NASDAQ	REGN	Tue, Nov 29, 1994	3.88	4.25	3.88	4.13
635	NASDAQ	REGN	Mon, Nov 28, 1994	4.25	4.50	3.88	4.13
634	NASDAQ	REGN	Fri, Nov 25, 1994	4.50	4.50	4.13	4.50
633	NASDAQ	REGN	Wed, Nov 23, 1994	4.38	4.50	4.13	4.50
632	NASDAQ	REGN	Tue, Nov 22, 1994	4.38	4.63	4.38	4.38
631	NASDAQ	REGN	Mon, Nov 21, 1994	4.63	4.63	4.38	4.38
630	NASDAQ	REGN	Fri, Nov 18, 1994	4.00	4.63	4.00	4.38
629	NASDAQ	REGN	Thu, Nov 17, 1994	4.13	4.13	3.75	4.00
628	NASDAQ	REGN	Wed, Nov 16, 1994	3.75	4.13	3.75	3.88
627	NASDAQ	REGN	Tue, Nov 15, 1994	4.00	4.13	3.75	3.75
626	NASDAQ	REGN	Mon, Nov 14, 1994	3.75	4.00	3.75	4.00
625	NASDAQ	REGN	Fri, Nov 11, 1994	3.63	4.00	3.50	3.75
624	NASDAQ	REGN	Thu, Nov 10, 1994	3.75	4.00	3.56	3.63
623	NASDAQ	REGN	Wed, Nov 9, 1994	3.75	4.00	3.75	3.75
622	NASDAQ	REGN	Tue, Nov 8, 1994	3.75	4.00	3.75	4.00
621	NASDAQ	REGN	Mon, Nov 7, 1994	4.00	4.13	3.75	4.13
620	NASDAQ	REGN	Fri, Nov 4, 1994	3.75	4.13	3.75	4.00
619	NASDAQ	REGN	Thu, Nov 3, 1994	4.13	4.13	3.75	4.13
618	NASDAQ	REGN	Wed, Nov 2, 1994	3.88	4.25	3.75	4.13
617	NASDAQ	REGN	Tue, Nov 1, 1994	4.25	4.25	3.88	4.25
616	NASDAQ	REGN	Mon, Oct 31, 1994	3.88	4.25	3.88	4.06
615	NASDAQ	REGN	Fri, Oct 28, 1994	4.13	4.25	3.88	4.06
614	NASDAQ	REGN	Thu, Oct 27, 1994	3.75	4.13	3.75	3.75
613	NASDAQ	REGN	Wed, Oct 26, 1994	3.88	4.00	3.75	3.75
612	NASDAQ	REGN	Tue, Oct 25, 1994	3.88	4.13	3.88	3.94
611	NASDAQ	REGN	Mon, Oct 24, 1994	4.13	4.38	3.88	4.00
610	NASDAQ	REGN	Fri, Oct 21, 1994	4.38	4.38	4.13	4.25
609	NASDAQ	REGN	Thu, Oct 20, 1994	4.13	4.38	4.13	4.13
608	NASDAQ	REGN	Wed, Oct 19, 1994	4.38	4.38	4.13	4.25
607	NASDAQ	REGN	Tue, Oct 18, 1994	4.38	4.38	4.13	4.38
606	NASDAQ	REGN	Mon, Oct 17, 1994	4.25	4.38	4.13	4.38
605	NASDAQ	REGN	Fri, Oct 14, 1994	4.75	5.00	4.25	4.25
604	NASDAQ	REGN	Thu, Oct 13, 1994	5.00	5.00	4.69	4.75
603	NASDAQ	REGN	Wed, Oct 12, 1994	4.63	5.00	4.63	4.75
602	NASDAQ	REGN	Tue, Oct 11, 1994	4.50	4.88	4.50	4.75
601	NASDAQ	REGN	Mon, Oct 10, 1994	4.50	4.75	4.50	4.69
600	NASDAQ	REGN	Fri, Oct 7, 1994	4.50	4.75	4.50	4.75
599	NASDAQ	REGN	Thu, Oct 6, 1994	4.75	4.75	4.50	4.75
598	NASDAQ	REGN	Wed, Oct 5, 1994	4.63	4.75	4.50	4.75
597	NASDAQ	REGN	Tue, Oct 4, 1994	4.63	4.88	4.63	4.63
596	NASDAQ	REGN	Mon, Oct 3, 1994	4.63	5.00	4.63	5.00
595	NASDAQ	REGN	Fri, Sep 30, 1994	5.13	5.13	4.63	4.88
594	NASDAQ	REGN	Thu, Sep 29, 1994	5.25	5.25	4.88	5.13
593	NASDAQ	REGN	Wed, Sep 28, 1994	5.25	5.25	5.00	5.19
592	NASDAQ	REGN	Tue, Sep 27, 1994	5.00	5.25	4.88	5.13
591	NASDAQ	REGN	Mon, Sep 26, 1994	5.00	5.38	5.00	5.00
590	NASDAQ	REGN	Fri, Sep 23, 1994	5.00	5.50	5.00	5.17
589	NASDAQ	REGN	Thu, Sep 22, 1994	4.63	5.00	4.38	4.63
588	NASDAQ	REGN	Wed, Sep 21, 1994	4.50	4.63	4.38	4.63
587	NASDAQ	REGN	Tue, Sep 20, 1994	4.38	4.50	4.13	4.13
586	NASDAQ	REGN	Mon, Sep 19, 1994	4.63	4.63	4.38	4.50
585	NASDAQ	REGN	Fri, Sep 16, 1994	4.13	4.75	4.13	4.50
584	NASDAQ	REGN	Thu, Sep 15, 1994	4.00	4.25	4.00	4.13
583	NASDAQ	REGN	Wed, Sep 14, 1994	4.00	4.25	4.00	4.00
582	NASDAQ	REGN	Tue, Sep 13, 1994	4.00	4.25	4.00	4.25
581	NASDAQ	REGN	Mon, Sep 12, 1994	4.50	4.50	4.00	4.25
580	NASDAQ	REGN	Fri, Sep 9, 1994	4.38	4.50	4.13	4.38
579	NASDAQ	REGN	Thu, Sep 8, 1994	3.88	4.50	3.88	4.38
578	NASDAQ	REGN	Wed, Sep 7, 1994	3.88	4.13	3.88	3.88
577	NASDAQ	REGN	Tue, Sep 6, 1994	4.00	4.13	3.75	4.00
576	NASDAQ	REGN	Fri, Sep 2, 1994	3.88	4.13	3.75	4.00
575	NASDAQ	REGN	Thu, Sep 1, 1994	4.13	4.13	3.88	4.00
574	NASDAQ	REGN	Wed, Aug 31, 1994	3.88	4.13	3.88	4.13
573	NASDAQ	REGN	Tue, Aug 30, 1994	4.13	4.13	3.88	4.00
572	NASDAQ	REGN	Mon, Aug 29, 1994	4.13	4.13	3.94	4.00
571	NASDAQ	REGN	Fri, Aug 26, 1994	3.75	4.13	3.75	4.13
570	NASDAQ	REGN	Thu, Aug 25, 1994	3.88	4.00	3.75	4.00
569	NASDAQ	REGN	Wed, Aug 24, 1994	4.00	4.13	3.75	3.88
568	NASDAQ	REGN	Tue, Aug 23, 1994	4.00	4.00	3.75	4.00
567	NASDAQ	REGN	Mon, Aug 22, 1994	3.88	4.25	3.75	4.00
566	NASDAQ	REGN	Fri, Aug 19, 1994	4.25	4.25	4.00	4.06
565	NASDAQ	REGN	Thu, Aug 18, 1994	4.25	4.25	4.00	4.00
564	NASDAQ	REGN	Wed, Aug 17, 1994	4.00	4.25	4.00	4.25
563	NASDAQ	REGN	Tue, Aug 16, 1994	4.25	4.25	3.88	4.25
562	NASDAQ	REGN	Mon, Aug 15, 1994	3.88	4.25	3.88	4.00
561	NASDAQ	REGN	Fri, Aug 12, 1994	4.13	4.25	3.88	4.25
560	NASDAQ	REGN	Thu, Aug 11, 1994	3.88	4.13	3.88	4.13
559	NASDAQ	REGN	Wed, Aug 10, 1994	4.00	4.13	3.75	4.13
558	NASDAQ	REGN	Tue, Aug 9, 1994	3.75	4.00	3.75	3.75
557	NASDAQ	REGN	Mon, Aug 8, 1994	3.63	4.00	3.63	4.00
556	NASDAQ	REGN	Fri, Aug 5, 1994	4.00	4.00	3.63	3.63
555	NASDAQ	REGN	Thu, Aug 4, 1994	3.88	4.00	3.63	3.81
554	NASDAQ	REGN	Wed, Aug 3, 1994	3.50	3.88	3.50	3.88
553	NASDAQ	REGN	Tue, Aug 2, 1994	3.75	3.75	3.50	3.56
552	NASDAQ	REGN	Mon, Aug 1, 1994	3.88	4.13	3.56	3.63
551	NASDAQ	REGN	Fri, Jul 29, 1994	3.88	4.13	3.88	3.88
550	NASDAQ	REGN	Thu, Jul 28, 1994	3.88	4.25	3.88	3.88
549	NASDAQ	REGN	Wed, Jul 27, 1994	4.38	4.38	3.94	4.25
548	NASDAQ	REGN	Tue, Jul 26, 1994	4.00	4.38	4.00	4.38
547	NASDAQ	REGN	Mon, Jul 25, 1994	4.50	4.50	4.13	4.13
546	NASDAQ	REGN	Fri, Jul 22, 1994	4.25	4.50	4.13	4.25
545	NASDAQ	REGN	Thu, Jul 21, 1994	4.25	4.50	4.25	4.31
544	NASDAQ	REGN	Wed, Jul 20, 1994	4.38	4.63	4.25	4.50
543	NASDAQ	REGN	Tue, Jul 19, 1994	4.00	4.25	4.00	4.00
542	NASDAQ	REGN	Mon, Jul 18, 1994	3.88	4.13	3.88	4.13
541	NASDAQ	REGN	Fri, Jul 15, 1994	3.88	4.13	3.88	3.88
540	NASDAQ	REGN	Thu, Jul 14, 1994	3.88	4.13	3.88	3.94
539	NASDAQ	REGN	Wed, Jul 13, 1994	3.88	4.13	3.88	3.88
538	NASDAQ	REGN	Tue, Jul 12, 1994	3.88	4.13	3.88	4.00
537	NASDAQ	REGN	Mon, Jul 11, 1994	4.00	4.25	3.88	4.13
536	NASDAQ	REGN	Fri, Jul 8, 1994	4.25	4.25	4.00	4.00
535	NASDAQ	REGN	Thu, Jul 7, 1994	4.25	4.25	4.00	4.13
534	NASDAQ	REGN	Wed, Jul 6, 1994	4.25	4.25	4.00	4.19
533	NASDAQ	REGN	Tue, Jul 5, 1994	4.00	4.25	4.00	4.00
532	NASDAQ	REGN	Fri, Jul 1, 1994	4.50	4.50	3.75	4.00
531	NASDAQ	REGN	Thu, Jun 30, 1994	4.63	4.63	4.38	4.50
530	NASDAQ	REGN	Wed, Jun 29, 1994	4.38	4.50	4.38	4.50
529	NASDAQ	REGN	Tue, Jun 28, 1994	4.50	4.75	4.38	4.44
528	NASDAQ	REGN	Mon, Jun 27, 1994	4.63	4.75	4.25	4.63
527	NASDAQ	REGN	Fri, Jun 24, 1994	4.50	4.88	4.25	4.38
526	NASDAQ	REGN	Thu, Jun 23, 1994	5.00	5.25	3.63	4.38
525	NASDAQ	REGN	Wed, Jun 22, 1994	5.50	5.50	5.00	5.25
524	NASDAQ	REGN	Tue, Jun 21, 1994	5.63	5.63	5.25	5.63
523	NASDAQ	REGN	Mon, Jun 20, 1994	6.00	6.13	5.25	5.50
522	NASDAQ	REGN	Fri, Jun 17, 1994	6.00	6.38	5.88	6.00
521	NASDAQ	REGN	Thu, Jun 16, 1994	6.25	6.50	5.88	6.38
520	NASDAQ	REGN	Wed, Jun 15, 1994	6.50	6.75	6.25	6.31
519	NASDAQ	REGN	Tue, Jun 14, 1994	6.63	6.63	6.50	6.56
518	NASDAQ	REGN	Mon, Jun 13, 1994	7.00	7.00	6.25	6.50
517	NASDAQ	REGN	Fri, Jun 10, 1994	7.25	7.25	6.75	7.00
516	NASDAQ	REGN	Thu, Jun 9, 1994	7.50	7.75	6.88	7.06
515	NASDAQ	REGN	Wed, Jun 8, 1994	8.25	8.50	7.50	7.50
514	NASDAQ	REGN	Tue, Jun 7, 1994	7.50	7.75	7.38	7.63
513	NASDAQ	REGN	Mon, Jun 6, 1994	7.50	7.88	7.50	7.69
512	NASDAQ	REGN	Fri, Jun 3, 1994	7.13	7.63	6.88	7.50
511	NASDAQ	REGN	Thu, Jun 2, 1994	6.88	7.13	6.63	7.06
510	NASDAQ	REGN	Wed, Jun 1, 1994	6.38	6.88	6.38	6.75
509	NASDAQ	REGN	Tue, May 31, 1994	6.75	6.75	6.38	6.38
508	NASDAQ	REGN	Fri, May 27, 1994	6.38	6.75	6.38	6.38
507	NASDAQ	REGN	Thu, May 26, 1994	6.63	6.75	6.38	6.50
506	NASDAQ	REGN	Wed, May 25, 1994	6.38	6.63	6.38	6.50
505	NASDAQ	REGN	Tue, May 24, 1994	6.63	6.63	6.38	6.63
504	NASDAQ	REGN	Mon, May 23, 1994	6.63	6.75	6.38	6.50
503	NASDAQ	REGN	Fri, May 20, 1994	6.13	6.63	5.88	6.63
502	NASDAQ	REGN	Thu, May 19, 1994	6.00	6.13	5.88	6.00
501	NASDAQ	REGN	Wed, May 18, 1994	6.25	6.38	5.88	6.13
500	NASDAQ	REGN	Tue, May 17, 1994	6.13	6.50	6.00	6.25
499	NASDAQ	REGN	Mon, May 16, 1994	6.50	6.50	6.13	6.13
498	NASDAQ	REGN	Fri, May 13, 1994	6.50	6.63	6.25	6.50
497	NASDAQ	REGN	Thu, May 12, 1994	6.63	6.63	6.00	6.63
496	NASDAQ	REGN	Wed, May 11, 1994	6.75	7.00	6.38	6.63
495	NASDAQ	REGN	Tue, May 10, 1994	6.63	7.00	6.63	6.75
494	NASDAQ	REGN	Mon, May 9, 1994	7.50	7.63	6.75	7.00
493	NASDAQ	REGN	Fri, May 6, 1994	7.75	7.75	7.50	7.75
492	NASDAQ	REGN	Thu, May 5, 1994	8.00	8.00	7.50	7.50
491	NASDAQ	REGN	Wed, May 4, 1994	8.00	8.13	7.63	8.00
490	NASDAQ	REGN	Tue, May 3, 1994	8.38	8.50	8.00	8.00
489	NASDAQ	REGN	Mon, May 2, 1994	7.88	8.63	7.88	8.31
488	NASDAQ	REGN	Fri, Apr 29, 1994	7.75	8.13	7.50	7.88
487	NASDAQ	REGN	Thu, Apr 28, 1994	7.38	7.63	7.13	7.50
486	NASDAQ	REGN	Tue, Apr 26, 1994	7.25	7.25	7.00	7.13
485	NASDAQ	REGN	Mon, Apr 25, 1994	7.00	7.38	7.00	7.13
484	NASDAQ	REGN	Fri, Apr 22, 1994	7.25	7.38	7.00	7.13
483	NASDAQ	REGN	Thu, Apr 21, 1994	7.25	7.25	7.00	7.25
482	NASDAQ	REGN	Wed, Apr 20, 1994	7.00	7.25	7.00	7.13
481	NASDAQ	REGN	Tue, Apr 19, 1994	7.25	7.63	7.00	7.00
480	NASDAQ	REGN	Mon, Apr 18, 1994	7.63	8.00	7.25	7.50
479	NASDAQ	REGN	Fri, Apr 15, 1994	8.00	8.00	7.63	7.63
478	NASDAQ	REGN	Thu, Apr 14, 1994	7.50	8.25	7.25	7.88
477	NASDAQ	REGN	Wed, Apr 13, 1994	7.38	7.50	7.13	7.50
476	NASDAQ	REGN	Tue, Apr 12, 1994	7.25	7.38	7.00	7.38
475	NASDAQ	REGN	Mon, Apr 11, 1994	7.13	7.25	7.00	7.13
474	NASDAQ	REGN	Fri, Apr 8, 1994	7.88	7.88	7.00	7.06
473	NASDAQ	REGN	Thu, Apr 7, 1994	6.50	8.13	6.13	7.88
472	NASDAQ	REGN	Wed, Apr 6, 1994	6.50	6.50	6.13	6.50
471	NASDAQ	REGN	Tue, Apr 5, 1994	6.38	6.63	6.25	6.50
470	NASDAQ	REGN	Mon, Apr 4, 1994	6.75	6.75	6.13	6.38
469	NASDAQ	REGN	Thu, Mar 31, 1994	6.50	6.88	6.50	6.88
468	NASDAQ	REGN	Wed, Mar 30, 1994	6.88	7.13	6.50	6.75
467	NASDAQ	REGN	Tue, Mar 29, 1994	7.13	7.13	6.88	6.88
466	NASDAQ	REGN	Mon, Mar 28, 1994	7.00	7.13	6.88	7.13
465	NASDAQ	REGN	Fri, Mar 25, 1994	6.88	7.00	6.88	7.00
464	NASDAQ	REGN	Thu, Mar 24, 1994	7.13	7.13	6.88	7.00
463	NASDAQ	REGN	Wed, Mar 23, 1994	6.75	7.13	6.63	7.13
462	NASDAQ	REGN	Tue, Mar 22, 1994	6.88	7.25	6.50	6.75
461	NASDAQ	REGN	Mon, Mar 21, 1994	8.13	8.13	6.75	7.00
460	NASDAQ	REGN	Fri, Mar 18, 1994	8.13	8.25	7.75	8.13
459	NASDAQ	REGN	Thu, Mar 17, 1994	7.88	8.50	7.75	8.13
458	NASDAQ	REGN	Wed, Mar 16, 1994	9.00	9.00	7.75	7.75
457	NASDAQ	REGN	Tue, Mar 15, 1994	12.13	12.13	8.50	8.75
456	NASDAQ	REGN	Mon, Mar 14, 1994	13.63	14.00	13.13	13.13
455	NASDAQ	REGN	Fri, Mar 11, 1994	13.75	14.00	13.63	13.63
454	NASDAQ	REGN	Thu, Mar 10, 1994	13.75	14.00	13.75	14.00
453	NASDAQ	REGN	Wed, Mar 9, 1994	13.50	14.00	13.50	13.88
452	NASDAQ	REGN	Tue, Mar 8, 1994	13.63	13.88	13.50	13.75
451	NASDAQ	REGN	Mon, Mar 7, 1994	13.00	14.13	13.00	13.75
450	NASDAQ	REGN	Fri, Mar 4, 1994	13.00	13.25	12.88	13.25
449	NASDAQ	REGN	Thu, Mar 3, 1994	12.88	13.13	12.75	12.88
448	NASDAQ	REGN	Wed, Mar 2, 1994	13.38	13.50	12.63	12.88
447	NASDAQ	REGN	Tue, Mar 1, 1994	14.00	14.00	13.63	13.75
446	NASDAQ	REGN	Mon, Feb 28, 1994	14.00	14.00	13.75	14.00
445	NASDAQ	REGN	Fri, Feb 25, 1994	14.13	14.13	13.75	14.00
444	NASDAQ	REGN	Thu, Feb 24, 1994	14.13	14.25	13.75	14.00
443	NASDAQ	REGN	Wed, Feb 23, 1994	14.38	14.50	14.00	14.50
442	NASDAQ	REGN	Tue, Feb 22, 1994	14.13	14.38	13.88	14.38
441	NASDAQ	REGN	Fri, Feb 18, 1994	14.00	14.13	13.75	14.13
440	NASDAQ	REGN	Thu, Feb 17, 1994	14.00	14.00	13.63	13.75
439	NASDAQ	REGN	Wed, Feb 16, 1994	13.88	14.00	13.50	14.00
438	NASDAQ	REGN	Tue, Feb 15, 1994	13.88	13.88	13.50	13.88
437	NASDAQ	REGN	Mon, Feb 14, 1994	13.88	13.88	13.50	13.63
436	NASDAQ	REGN	Fri, Feb 11, 1994	14.50	14.50	13.50	13.75
435	NASDAQ	REGN	Thu, Feb 10, 1994	14.75	14.75	14.13	14.50
434	NASDAQ	REGN	Wed, Feb 9, 1994	14.50	14.50	14.38	14.50
433	NASDAQ	REGN	Tue, Feb 8, 1994	14.75	14.75	14.25	14.38
432	NASDAQ	REGN	Mon, Feb 7, 1994	14.50	14.75	14.25	14.50
431	NASDAQ	REGN	Fri, Feb 4, 1994	15.50	15.50	14.50	14.75
430	NASDAQ	REGN	Thu, Feb 3, 1994	15.38	15.50	15.13	15.13
429	NASDAQ	REGN	Wed, Feb 2, 1994	15.25	15.38	15.00	15.38
428	NASDAQ	REGN	Tue, Feb 1, 1994	16.00	16.00	15.13	15.25
427	NASDAQ	REGN	Mon, Jan 31, 1994	16.00	16.13	15.75	15.88
426	NASDAQ	REGN	Fri, Jan 28, 1994	16.00	16.00	15.75	15.75
425	NASDAQ	REGN	Thu, Jan 27, 1994	15.63	16.00	15.38	15.88
424	NASDAQ	REGN	Wed, Jan 26, 1994	15.38	15.38	15.13	15.38
423	NASDAQ	REGN	Tue, Jan 25, 1994	15.25	15.38	15.00	15.38
422	NASDAQ	REGN	Mon, Jan 24, 1994	15.75	16.00	15.00	15.00
421	NASDAQ	REGN	Fri, Jan 21, 1994	15.75	16.00	15.63	16.00
420	NASDAQ	REGN	Thu, Jan 20, 1994	15.88	15.88	15.50	15.63
419	NASDAQ	REGN	Wed, Jan 19, 1994	16.88	17.13	15.50	15.88
418	NASDAQ	REGN	Tue, Jan 18, 1994	16.88	17.13	16.88	16.88
417	NASDAQ	REGN	Mon, Jan 17, 1994	17.25	17.25	16.88	17.00
416	NASDAQ	REGN	Fri, Jan 14, 1994	17.13	17.38	16.88	17.25
415	NASDAQ	REGN	Thu, Jan 13, 1994	16.50	17.13	16.38	17.13
414	NASDAQ	REGN	Wed, Jan 12, 1994	16.50	16.63	16.38	16.50
413	NASDAQ	REGN	Tue, Jan 11, 1994	16.13	16.50	16.13	16.38
412	NASDAQ	REGN	Mon, Jan 10, 1994	16.25	16.63	16.13	16.25
411	NASDAQ	REGN	Fri, Jan 7, 1994	16.00	16.63	16.00	16.38
410	NASDAQ	REGN	Thu, Jan 6, 1994	15.63	16.13	15.50	16.13
409	NASDAQ	REGN	Wed, Jan 5, 1994	15.25	15.63	14.88	15.63
408	NASDAQ	REGN	Tue, Jan 4, 1994	15.50	15.50	15.00	15.00
407	NASDAQ	REGN	Mon, Jan 3, 1994	15.50	15.75	15.25	15.25
406	NASDAQ	REGN	Fri, Dec 31, 1993	15.38	15.75	15.38	15.50
405	NASDAQ	REGN	Thu, Dec 30, 1993	15.50	15.75	15.50	15.75
404	NASDAQ	REGN	Wed, Dec 29, 1993	15.63	15.88	15.50	15.50
403	NASDAQ	REGN	Tue, Dec 28, 1993	15.75	16.00	15.63	15.75
402	NASDAQ	REGN	Mon, Dec 27, 1993	15.63	16.00	15.63	15.75
401	NASDAQ	REGN	Thu, Dec 23, 1993	15.75	16.13	15.50	15.50
400	NASDAQ	REGN	Wed, Dec 22, 1993	16.63	16.63	15.88	16.00
399	NASDAQ	REGN	Tue, Dec 21, 1993	16.63	16.63	16.25	16.63
398	NASDAQ	REGN	Mon, Dec 20, 1993	15.75	16.63	15.50	16.50
397	NASDAQ	REGN	Fri, Dec 17, 1993	14.75	15.63	14.50	15.63
396	NASDAQ	REGN	Thu, Dec 16, 1993	14.38	14.75	14.38	14.75
395	NASDAQ	REGN	Wed, Dec 15, 1993	14.38	14.75	14.38	14.75
394	NASDAQ	REGN	Tue, Dec 14, 1993	14.25	14.63	14.25	14.63
393	NASDAQ	REGN	Mon, Dec 13, 1993	14.50	15.13	14.25	14.63
392	NASDAQ	REGN	Fri, Dec 10, 1993	14.63	15.00	14.50	14.75
391	NASDAQ	REGN	Thu, Dec 9, 1993	15.00	15.00	14.63	14.63
390	NASDAQ	REGN	Wed, Dec 8, 1993	15.13	15.13	14.75	15.00
389	NASDAQ	REGN	Tue, Dec 7, 1993	15.13	15.13	14.88	15.13
388	NASDAQ	REGN	Mon, Dec 6, 1993	15.38	15.38	14.88	15.13
387	NASDAQ	REGN	Fri, Dec 3, 1993	15.50	15.50	15.00	15.38
386	NASDAQ	REGN	Thu, Dec 2, 1993	15.25	15.50	15.25	15.50
385	NASDAQ	REGN	Wed, Dec 1, 1993	14.75	15.50	14.75	15.50
384	NASDAQ	REGN	Tue, Nov 30, 1993	14.75	15.00	14.50	14.75
383	NASDAQ	REGN	Mon, Nov 29, 1993	14.63	14.88	14.50	14.75
382	NASDAQ	REGN	Fri, Nov 26, 1993	14.75	15.00	14.63	14.63
381	NASDAQ	REGN	Wed, Nov 24, 1993	15.00	15.00	14.63	14.63
380	NASDAQ	REGN	Tue, Nov 23, 1993	14.50	15.00	14.50	14.88
379	NASDAQ	REGN	Mon, Nov 22, 1993	15.25	15.25	14.25	14.63
378	NASDAQ	REGN	Fri, Nov 19, 1993	15.50	15.50	14.75	15.13
377	NASDAQ	REGN	Thu, Nov 18, 1993	15.25	15.50	15.13	15.25
376	NASDAQ	REGN	Wed, Nov 17, 1993	16.13	16.38	15.13	15.25
375	NASDAQ	REGN	Tue, Nov 16, 1993	16.63	16.63	16.13	16.25
374	NASDAQ	REGN	Mon, Nov 15, 1993	16.50	16.63	16.38	16.50
373	NASDAQ	REGN	Fri, Nov 12, 1993	17.13	17.13	16.25	16.63
372	NASDAQ	REGN	Thu, Nov 11, 1993	17.25	17.25	16.75	17.13
371	NASDAQ	REGN	Wed, Nov 10, 1993	17.50	17.63	17.00	17.25
370	NASDAQ	REGN	Tue, Nov 9, 1993	17.75	18.13	17.25	17.50
369	NASDAQ	REGN	Mon, Nov 8, 1993	16.88	17.38	16.75	17.13
368	NASDAQ	REGN	Fri, Nov 5, 1993	16.88	16.88	16.50	16.50
367	NASDAQ	REGN	Thu, Nov 4, 1993	17.75	18.00	17.00	17.00
366	NASDAQ	REGN	Wed, Nov 3, 1993	18.13	18.25	17.75	17.75
365	NASDAQ	REGN	Tue, Nov 2, 1993	18.25	18.50	17.88	18.00
364	NASDAQ	REGN	Mon, Nov 1, 1993	18.00	18.25	17.88	18.25
363	NASDAQ	REGN	Fri, Oct 29, 1993	17.88	18.38	17.50	18.25
362	NASDAQ	REGN	Thu, Oct 28, 1993	17.50	17.75	17.25	17.50
361	NASDAQ	REGN	Wed, Oct 27, 1993	17.50	17.50	17.13	17.50
360	NASDAQ	REGN	Tue, Oct 26, 1993	17.38	17.50	17.13	17.25
359	NASDAQ	REGN	Mon, Oct 25, 1993	17.25	17.50	17.13	17.38
358	NASDAQ	REGN	Fri, Oct 22, 1993	17.13	17.88	16.75	17.25
357	NASDAQ	REGN	Thu, Oct 21, 1993	15.88	17.25	15.63	17.13
356	NASDAQ	REGN	Wed, Oct 20, 1993	16.00	16.00	15.63	15.75
355	NASDAQ	REGN	Tue, Oct 19, 1993	17.13	17.38	15.75	15.88
354	NASDAQ	REGN	Mon, Oct 18, 1993	17.38	17.63	17.13	17.13
353	NASDAQ	REGN	Fri, Oct 15, 1993	17.38	17.75	17.25	17.63
352	NASDAQ	REGN	Thu, Oct 14, 1993	17.25	17.50	16.88	17.13
351	NASDAQ	REGN	Wed, Oct 13, 1993	17.50	17.50	17.13	17.50
350	NASDAQ	REGN	Tue, Oct 12, 1993	17.00	17.50	16.63	17.25
349	NASDAQ	REGN	Mon, Oct 11, 1993	16.88	17.13	16.63	16.88
348	NASDAQ	REGN	Fri, Oct 8, 1993	16.13	17.00	16.13	16.88
347	NASDAQ	REGN	Thu, Oct 7, 1993	15.13	16.25	15.13	16.13
346	NASDAQ	REGN	Wed, Oct 6, 1993	15.00	15.50	14.88	15.50
345	NASDAQ	REGN	Tue, Oct 5, 1993	14.75	15.13	14.38	14.88
344	NASDAQ	REGN	Mon, Oct 4, 1993	15.38	15.38	14.75	15.00
343	NASDAQ	REGN	Fri, Oct 1, 1993	15.38	15.50	15.13	15.13
342	NASDAQ	REGN	Thu, Sep 30, 1993	15.88	15.88	15.13	15.50
341	NASDAQ	REGN	Wed, Sep 29, 1993	15.75	15.88	15.38	15.88
340	NASDAQ	REGN	Tue, Sep 28, 1993	15.63	15.75	15.25	15.50
339	NASDAQ	REGN	Mon, Sep 27, 1993	15.13	15.63	14.88	15.25
338	NASDAQ	REGN	Fri, Sep 24, 1993	14.63	15.13	14.38	14.88
337	NASDAQ	REGN	Thu, Sep 23, 1993	14.38	14.75	14.38	14.75
336	NASDAQ	REGN	Wed, Sep 22, 1993	14.00	14.75	13.88	14.50
335	NASDAQ	REGN	Tue, Sep 21, 1993	13.75	14.38	13.75	14.00
334	NASDAQ	REGN	Mon, Sep 20, 1993	15.00	15.13	13.63	13.75
333	NASDAQ	REGN	Fri, Sep 17, 1993	14.88	15.00	14.63	14.63
332	NASDAQ	REGN	Thu, Sep 16, 1993	15.38	15.38	14.88	15.13
331	NASDAQ	REGN	Wed, Sep 15, 1993	15.38	15.50	15.13	15.38
330	NASDAQ	REGN	Tue, Sep 14, 1993	15.38	15.50	15.13	15.25
329	NASDAQ	REGN	Mon, Sep 13, 1993	16.25	16.38	15.13	15.38
328	NASDAQ	REGN	Fri, Sep 10, 1993	16.50	16.75	16.13	16.50
327	NASDAQ	REGN	Thu, Sep 9, 1993	16.38	16.63	16.00	16.50
326	NASDAQ	REGN	Wed, Sep 8, 1993	16.50	16.63	15.38	16.13
325	NASDAQ	REGN	Tue, Sep 7, 1993	16.75	16.75	16.75	16.75
324	NASDAQ	REGN	Fri, Sep 3, 1993	17.25	18.25	17.25	18.13
323	NASDAQ	REGN	Thu, Sep 2, 1993	16.63	17.63	16.38	17.50
322	NASDAQ	REGN	Wed, Sep 1, 1993	16.13	16.75	15.88	16.63
321	NASDAQ	REGN	Tue, Aug 31, 1993	16.50	16.50	15.75	16.00
320	NASDAQ	REGN	Mon, Aug 30, 1993	15.50	16.63	15.50	16.38
319	NASDAQ	REGN	Fri, Aug 27, 1993	15.38	15.75	15.13	15.50
318	NASDAQ	REGN	Thu, Aug 26, 1993	14.75	15.38	14.75	15.38
317	NASDAQ	REGN	Wed, Aug 25, 1993	15.00	15.50	14.75	15.00
316	NASDAQ	REGN	Tue, Aug 24, 1993	16.00	16.00	15.00	15.00
315	NASDAQ	REGN	Mon, Aug 23, 1993	16.50	16.50	15.25	15.75
314	NASDAQ	REGN	Fri, Aug 20, 1993	16.75	16.75	16.25	16.63
313	NASDAQ	REGN	Thu, Aug 19, 1993	16.75	16.75	16.25	16.50
312	NASDAQ	REGN	Wed, Aug 18, 1993	16.13	17.25	16.00	16.75
311	NASDAQ	REGN	Tue, Aug 17, 1993	16.00	16.50	15.50	16.50
310	NASDAQ	REGN	Mon, Aug 16, 1993	15.75	16.00	15.50	16.00
309	NASDAQ	REGN	Fri, Aug 13, 1993	15.50	15.75	15.25	15.50
308	NASDAQ	REGN	Thu, Aug 12, 1993	15.50	16.00	15.00	15.38
307	NASDAQ	REGN	Wed, Aug 11, 1993	16.00	16.50	14.50	15.75
306	NASDAQ	REGN	Tue, Aug 10, 1993	18.00	18.25	16.00	16.13
305	NASDAQ	REGN	Mon, Aug 9, 1993	19.50	19.75	18.25	18.63
304	NASDAQ	REGN	Fri, Aug 6, 1993	19.25	19.75	18.75	19.75
303	NASDAQ	REGN	Thu, Aug 5, 1993	18.50	19.00	18.25	18.50
302	NASDAQ	REGN	Wed, Aug 4, 1993	18.00	18.50	18.00	18.50
301	NASDAQ	REGN	Tue, Aug 3, 1993	18.25	18.50	18.00	18.50
300	NASDAQ	REGN	Mon, Aug 2, 1993	18.25	18.75	18.25	18.63
299	NASDAQ	REGN	Fri, Jul 30, 1993	18.00	18.75	18.00	18.25
298	NASDAQ	REGN	Thu, Jul 29, 1993	18.50	18.50	18.00	18.00
297	NASDAQ	REGN	Wed, Jul 28, 1993	17.75	18.50	17.75	18.00
296	NASDAQ	REGN	Tue, Jul 27, 1993	19.50	20.00	17.25	17.75
295	NASDAQ	REGN	Mon, Jul 26, 1993	20.00	20.00	19.50	19.50
294	NASDAQ	REGN	Fri, Jul 23, 1993	20.00	20.00	19.50	19.50
293	NASDAQ	REGN	Thu, Jul 22, 1993	19.63	20.50	19.50	20.00
292	NASDAQ	REGN	Wed, Jul 21, 1993	19.25	20.25	19.25	19.75
291	NASDAQ	REGN	Tue, Jul 20, 1993	21.50	21.50	19.25	19.25
290	NASDAQ	REGN	Mon, Jul 19, 1993	20.25	21.50	19.75	21.50
289	NASDAQ	REGN	Fri, Jul 16, 1993	19.25	20.50	19.25	19.75
288	NASDAQ	REGN	Thu, Jul 15, 1993	18.25	19.50	17.75	19.00
287	NASDAQ	REGN	Wed, Jul 14, 1993	18.25	18.25	17.50	18.13
286	NASDAQ	REGN	Tue, Jul 13, 1993	18.50	18.50	17.75	17.75
285	NASDAQ	REGN	Mon, Jul 12, 1993	18.50	18.50	17.75	18.50
284	NASDAQ	REGN	Fri, Jul 9, 1993	17.25	18.50	17.25	18.00
283	NASDAQ	REGN	Thu, Jul 8, 1993	17.25	17.50	17.00	17.00
282	NASDAQ	REGN	Wed, Jul 7, 1993	16.75	17.25	16.75	17.00
281	NASDAQ	REGN	Tue, Jul 6, 1993	17.25	17.25	16.75	17.25
280	NASDAQ	REGN	Fri, Jul 2, 1993	17.00	17.25	16.75	16.75
279	NASDAQ	REGN	Thu, Jul 1, 1993	16.50	17.25	16.50	17.00
278	NASDAQ	REGN	Wed, Jun 30, 1993	16.50	17.00	16.00	16.50
277	NASDAQ	REGN	Tue, Jun 29, 1993	16.50	16.50	16.00	16.50
276	NASDAQ	REGN	Mon, Jun 28, 1993	15.75	16.50	15.75	16.00
275	NASDAQ	REGN	Fri, Jun 25, 1993	16.25	16.25	15.75	16.25
274	NASDAQ	REGN	Thu, Jun 24, 1993	16.25	16.25	15.75	16.00
273	NASDAQ	REGN	Wed, Jun 23, 1993	15.75	16.25	15.75	16.25
272	NASDAQ	REGN	Tue, Jun 22, 1993	16.00	16.25	15.75	15.88
271	NASDAQ	REGN	Mon, Jun 21, 1993	16.00	16.25	16.00	16.00
270	NASDAQ	REGN	Fri, Jun 18, 1993	16.00	16.25	16.00	16.13
269	NASDAQ	REGN	Thu, Jun 17, 1993	16.25	16.25	16.00	16.25
268	NASDAQ	REGN	Wed, Jun 16, 1993	16.00	16.25	15.75	16.13
267	NASDAQ	REGN	Tue, Jun 15, 1993	15.75	16.25	15.50	16.00
266	NASDAQ	REGN	Mon, Jun 14, 1993	15.75	15.75	15.25	15.75
265	NASDAQ	REGN	Fri, Jun 11, 1993	15.75	15.75	15.25	15.25
264	NASDAQ	REGN	Thu, Jun 10, 1993	15.25	15.75	15.25	15.25
263	NASDAQ	REGN	Wed, Jun 9, 1993	15.25	15.75	15.25	15.25
262	NASDAQ	REGN	Tue, Jun 8, 1993	15.25	15.75	15.25	15.25
261	NASDAQ	REGN	Mon, Jun 7, 1993	15.25	15.75	15.25	15.75
260	NASDAQ	REGN	Fri, Jun 4, 1993	16.25	16.25	15.25	15.50
259	NASDAQ	REGN	Thu, Jun 3, 1993	16.25	16.25	15.75	16.25
258	NASDAQ	REGN	Wed, Jun 2, 1993	15.75	16.25	15.50	16.00
257	NASDAQ	REGN	Tue, Jun 1, 1993	15.25	15.75	15.25	15.63
256	NASDAQ	REGN	Fri, May 28, 1993	15.50	16.00	15.25	15.38
255	NASDAQ	REGN	Thu, May 27, 1993	15.75	16.00	15.50	15.75
254	NASDAQ	REGN	Wed, May 26, 1993	15.75	15.75	15.25	15.63
253	NASDAQ	REGN	Tue, May 25, 1993	15.75	15.75	15.25	15.75
252	NASDAQ	REGN	Mon, May 24, 1993	15.50	15.75	15.00	15.50
251	NASDAQ	REGN	Fri, May 21, 1993	15.25	15.50	14.75	15.25
250	NASDAQ	REGN	Thu, May 20, 1993	14.75	15.25	14.75	14.75
249	NASDAQ	REGN	Wed, May 19, 1993	15.50	15.50	14.75	14.75
248	NASDAQ	REGN	Tue, May 18, 1993	15.25	16.00	15.00	15.25
247	NASDAQ	REGN	Mon, May 17, 1993	15.25	15.50	14.88	15.50
246	NASDAQ	REGN	Fri, May 14, 1993	15.25	15.25	14.50	14.50
245	NASDAQ	REGN	Thu, May 13, 1993	15.50	15.50	14.75	15.25
244	NASDAQ	REGN	Wed, May 12, 1993	16.25	16.25	15.00	15.25
243	NASDAQ	REGN	Tue, May 11, 1993	15.50	16.25	15.50	16.00
242	NASDAQ	REGN	Mon, May 10, 1993	17.00	17.50	15.75	16.13
241	NASDAQ	REGN	Fri, May 7, 1993	15.50	16.25	15.25	16.00
240	NASDAQ	REGN	Thu, May 6, 1993	14.50	15.00	14.25	15.00
239	NASDAQ	REGN	Wed, May 5, 1993	13.50	14.75	13.50	14.75
238	NASDAQ	REGN	Tue, May 4, 1993	14.25	14.25	13.00	13.25
237	NASDAQ	REGN	Mon, May 3, 1993	14.75	15.00	13.75	14.25
236	NASDAQ	REGN	Fri, Apr 30, 1993	15.75	16.25	14.75	15.00
235	NASDAQ	REGN	Thu, Apr 29, 1993	15.75	16.50	15.25	16.25
234	NASDAQ	REGN	Wed, Apr 28, 1993	15.50	15.75	15.00	15.50
233	NASDAQ	REGN	Tue, Apr 27, 1993	15.25	16.00	15.25	15.25
232	NASDAQ	REGN	Mon, Apr 26, 1993	15.00	15.25	14.50	15.00
231	NASDAQ	REGN	Fri, Apr 23, 1993	15.00	15.00	14.50	14.88
230	NASDAQ	REGN	Thu, Apr 22, 1993	14.75	15.00	14.50	15.00
229	NASDAQ	REGN	Wed, Apr 21, 1993	14.50	15.00	14.25	14.75
228	NASDAQ	REGN	Tue, Apr 20, 1993	15.00	15.25	14.50	14.50
227	NASDAQ	REGN	Mon, Apr 19, 1993	13.50	14.50	13.25	14.38
226	NASDAQ	REGN	Fri, Apr 16, 1993	12.75	13.50	12.75	13.50
225	NASDAQ	REGN	Thu, Apr 15, 1993	13.50	13.50	12.75	12.75
224	NASDAQ	REGN	Wed, Apr 14, 1993	12.75	13.25	12.75	12.75
223	NASDAQ	REGN	Tue, Apr 13, 1993	12.75	13.25	12.75	13.25
222	NASDAQ	REGN	Mon, Apr 12, 1993	13.25	13.25	12.75	12.75
221	NASDAQ	REGN	Thu, Apr 8, 1993	13.25	13.75	13.00	13.00
220	NASDAQ	REGN	Wed, Apr 7, 1993	13.38	13.75	13.25	13.25
219	NASDAQ	REGN	Tue, Apr 6, 1993	13.25	13.75	13.00	13.75
218	NASDAQ	REGN	Mon, Apr 5, 1993	14.00	14.00	13.25	13.25
217	NASDAQ	REGN	Fri, Apr 2, 1993	14.25	14.25	13.50	13.75
216	NASDAQ	REGN	Thu, Apr 1, 1993	15.00	15.25	14.00	14.50
215	NASDAQ	REGN	Wed, Mar 31, 1993	14.75	15.25	14.50	15.25
214	NASDAQ	REGN	Tue, Mar 30, 1993	13.50	14.25	12.75	14.00
213	NASDAQ	REGN	Mon, Mar 29, 1993	12.00	13.50	12.00	13.00
212	NASDAQ	REGN	Fri, Mar 26, 1993	12.50	12.75	12.00	12.00
211	NASDAQ	REGN	Thu, Mar 25, 1993	11.75	12.50	11.50	12.00
210	NASDAQ	REGN	Wed, Mar 24, 1993	12.00	12.25	10.75	11.50
209	NASDAQ	REGN	Tue, Mar 23, 1993	13.25	13.25	12.00	12.00
208	NASDAQ	REGN	Mon, Mar 22, 1993	13.25	13.25	12.75	12.75
207	NASDAQ	REGN	Fri, Mar 19, 1993	12.88	13.50	12.75	13.50
206	NASDAQ	REGN	Thu, Mar 18, 1993	13.00	13.25	12.75	13.00
205	NASDAQ	REGN	Wed, Mar 17, 1993	13.50	13.50	12.75	12.75
204	NASDAQ	REGN	Tue, Mar 16, 1993	13.25	13.75	13.25	13.38
203	NASDAQ	REGN	Mon, Mar 15, 1993	13.25	13.75	12.75	13.75
202	NASDAQ	REGN	Fri, Mar 12, 1993	13.50	13.50	12.75	13.00
201	NASDAQ	REGN	Thu, Mar 11, 1993	13.50	13.50	12.75	13.50
200	NASDAQ	REGN	Wed, Mar 10, 1993	12.75	13.50	12.75	13.50
199	NASDAQ	REGN	Tue, Mar 9, 1993	14.00	14.00	12.75	13.25
198	NASDAQ	REGN	Mon, Mar 8, 1993	14.00	14.00	13.75	13.75
197	NASDAQ	REGN	Fri, Mar 5, 1993	14.00	14.00	13.50	13.75
196	NASDAQ	REGN	Thu, Mar 4, 1993	15.00	15.00	13.75	13.75
195	NASDAQ	REGN	Wed, Mar 3, 1993	15.00	15.50	14.50	15.00
194	NASDAQ	REGN	Tue, Mar 2, 1993	12.50	15.50	12.25	15.25
193	NASDAQ	REGN	Mon, Mar 1, 1993	12.75	12.75	12.25	12.25
192	NASDAQ	REGN	Fri, Feb 26, 1993	12.75	12.75	12.00	12.75
191	NASDAQ	REGN	Thu, Feb 25, 1993	12.75	13.25	12.25	12.63
190	NASDAQ	REGN	Wed, Feb 24, 1993	12.00	14.00	11.50	13.50
189	NASDAQ	REGN	Tue, Feb 23, 1993	11.25	12.25	11.00	12.00
188	NASDAQ	REGN	Mon, Feb 22, 1993	12.25	12.63	10.50	11.00
187	NASDAQ	REGN	Fri, Feb 19, 1993	13.50	13.50	12.75	13.25
186	NASDAQ	REGN	Thu, Feb 18, 1993	13.75	13.75	13.00	13.00
185	NASDAQ	REGN	Wed, Feb 17, 1993	13.25	13.75	12.50	13.00
184	NASDAQ	REGN	Tue, Feb 16, 1993	14.00	14.00	12.50	13.00
183	NASDAQ	REGN	Fri, Feb 12, 1993	15.00	15.50	13.75	14.00
182	NASDAQ	REGN	Thu, Feb 11, 1993	15.25	15.50	14.75	15.50
181	NASDAQ	REGN	Wed, Feb 10, 1993	15.00	15.50	14.75	15.25
180	NASDAQ	REGN	Tue, Feb 9, 1993	15.75	15.75	15.00	15.00
179	NASDAQ	REGN	Mon, Feb 8, 1993	15.25	15.75	14.75	15.25
178	NASDAQ	REGN	Fri, Feb 5, 1993	15.00	15.00	13.50	14.25
177	NASDAQ	REGN	Thu, Feb 4, 1993	15.00	15.75	15.00	15.00
176	NASDAQ	REGN	Wed, Feb 3, 1993	16.00	16.00	15.25	15.50
175	NASDAQ	REGN	Tue, Feb 2, 1993	16.00	16.50	15.25	15.75
174	NASDAQ	REGN	Mon, Feb 1, 1993	15.25	16.50	15.00	16.50
173	NASDAQ	REGN	Fri, Jan 29, 1993	13.25	15.25	12.75	15.00
172	NASDAQ	REGN	Thu, Jan 28, 1993	13.75	13.75	12.50	13.25
171	NASDAQ	REGN	Wed, Jan 27, 1993	13.50	13.75	13.25	13.25
170	NASDAQ	REGN	Tue, Jan 26, 1993	14.25	14.25	13.50	13.75
169	NASDAQ	REGN	Mon, Jan 25, 1993	14.00	14.00	13.75	13.88
168	NASDAQ	REGN	Fri, Jan 22, 1993	14.00	14.00	13.75	13.75
167	NASDAQ	REGN	Thu, Jan 21, 1993	14.00	14.00	13.50	13.50
166	NASDAQ	REGN	Wed, Jan 20, 1993	14.75	14.75	13.75	13.75
165	NASDAQ	REGN	Tue, Jan 19, 1993	15.25	15.50	14.00	14.75
164	NASDAQ	REGN	Mon, Jan 18, 1993	15.25	15.75	15.25	15.25
163	NASDAQ	REGN	Fri, Jan 15, 1993	16.25	16.25	15.25	15.75
162	NASDAQ	REGN	Thu, Jan 14, 1993	15.75	16.25	15.25	15.75
161	NASDAQ	REGN	Wed, Jan 13, 1993	14.25	15.25	14.25	14.75
160	NASDAQ	REGN	Tue, Jan 12, 1993	15.00	15.00	13.75	13.75
159	NASDAQ	REGN	Mon, Jan 11, 1993	15.25	15.25	14.75	15.00
158	NASDAQ	REGN	Fri, Jan 8, 1993	15.50	15.75	15.00	15.00
157	NASDAQ	REGN	Thu, Jan 7, 1993	16.25	16.25	14.75	15.50
156	NASDAQ	REGN	Wed, Jan 6, 1993	15.50	16.50	14.75	16.00
155	NASDAQ	REGN	Tue, Jan 5, 1993	12.25	14.75	12.25	14.75
154	NASDAQ	REGN	Mon, Jan 4, 1993	12.00	12.50	12.00	12.00
153	NASDAQ	REGN	Thu, Dec 31, 1992	11.50	12.25	11.00	12.00
152	NASDAQ	REGN	Wed, Dec 30, 1992	11.00	11.50	11.00	11.50
151	NASDAQ	REGN	Tue, Dec 29, 1992	10.50	11.50	10.50	11.00
150	NASDAQ	REGN	Mon, Dec 28, 1992	10.50	11.00	10.50	10.50
149	NASDAQ	REGN	Thu, Dec 24, 1992	10.75	11.25	10.50	11.00
148	NASDAQ	REGN	Wed, Dec 23, 1992	11.75	12.00	10.75	10.75
147	NASDAQ	REGN	Tue, Dec 22, 1992	12.25	12.25	11.75	11.75
146	NASDAQ	REGN	Mon, Dec 21, 1992	11.75	12.25	11.75	11.75
145	NASDAQ	REGN	Fri, Dec 18, 1992	11.75	12.25	11.75	12.25
144	NASDAQ	REGN	Thu, Dec 17, 1992	12.25	12.25	11.75	12.25
143	NASDAQ	REGN	Wed, Dec 16, 1992	11.75	12.25	11.75	12.25
142	NASDAQ	REGN	Tue, Dec 15, 1992	12.00	12.75	11.75	11.75
141	NASDAQ	REGN	Mon, Dec 14, 1992	12.00	12.75	12.00	12.25
140	NASDAQ	REGN	Fri, Dec 11, 1992	12.75	13.25	12.00	12.00
139	NASDAQ	REGN	Thu, Dec 10, 1992	13.00	13.50	13.00	13.50
138	NASDAQ	REGN	Wed, Dec 9, 1992	14.25	14.25	13.00	13.38
137	NASDAQ	REGN	Tue, Dec 8, 1992	13.75	14.25	13.75	14.25
136	NASDAQ	REGN	Mon, Dec 7, 1992	14.25	14.25	13.50	13.63
135	NASDAQ	REGN	Fri, Dec 4, 1992	14.00	14.25	13.50	14.25
134	NASDAQ	REGN	Thu, Dec 3, 1992	14.00	14.00	13.50	13.50
133	NASDAQ	REGN	Wed, Dec 2, 1992	14.00	14.00	13.50	14.00
132	NASDAQ	REGN	Tue, Dec 1, 1992	14.00	14.25	13.50	13.75
131	NASDAQ	REGN	Mon, Nov 30, 1992	14.00	14.00	13.50	14.00
130	NASDAQ	REGN	Fri, Nov 27, 1992	13.50	14.25	13.50	13.50
129	NASDAQ	REGN	Wed, Nov 25, 1992	14.25	14.25	13.75	13.75
128	NASDAQ	REGN	Tue, Nov 24, 1992	14.00	14.25	13.50	14.25
127	NASDAQ	REGN	Mon, Nov 23, 1992	13.50	14.00	13.50	14.00
126	NASDAQ	REGN	Fri, Nov 20, 1992	13.25	14.00	13.00	13.50
125	NASDAQ	REGN	Thu, Nov 19, 1992	12.75	13.25	12.75	13.00
124	NASDAQ	REGN	Wed, Nov 18, 1992	12.75	13.25	12.75	13.13
123	NASDAQ	REGN	Tue, Nov 17, 1992	13.25	13.50	12.75	13.13
122	NASDAQ	REGN	Mon, Nov 16, 1992	11.25	12.75	10.75	12.75
121	NASDAQ	REGN	Fri, Nov 13, 1992	11.00	11.25	10.50	11.25
120	NASDAQ	REGN	Thu, Nov 12, 1992	11.00	11.00	10.50	10.75
119	NASDAQ	REGN	Wed, Nov 11, 1992	10.75	11.00	10.50	11.00
118	NASDAQ	REGN	Tue, Nov 10, 1992	10.50	11.25	10.00	10.25
117	NASDAQ	REGN	Mon, Nov 9, 1992	9.50	10.50	9.25	10.00
116	NASDAQ	REGN	Fri, Nov 6, 1992	8.75	9.50	8.25	8.75
115	NASDAQ	REGN	Thu, Nov 5, 1992	8.25	8.75	8.25	8.50
114	NASDAQ	REGN	Wed, Nov 4, 1992	8.50	8.88	8.25	8.50
113	NASDAQ	REGN	Tue, Nov 3, 1992	9.00	9.00	8.50	8.50
112	NASDAQ	REGN	Mon, Nov 2, 1992	9.25	9.25	8.50	8.75
111	NASDAQ	REGN	Fri, Oct 30, 1992	9.25	9.25	8.75	8.75
110	NASDAQ	REGN	Thu, Oct 29, 1992	9.25	9.25	8.75	8.75
109	NASDAQ	REGN	Wed, Oct 28, 1992	8.75	9.25	8.75	8.88
108	NASDAQ	REGN	Tue, Oct 27, 1992	9.00	9.25	8.75	8.88
107	NASDAQ	REGN	Mon, Oct 26, 1992	8.75	8.75	8.25	8.63
106	NASDAQ	REGN	Fri, Oct 23, 1992	8.75	8.75	8.25	8.25
105	NASDAQ	REGN	Thu, Oct 22, 1992	8.25	8.75	8.25	8.50
104	NASDAQ	REGN	Wed, Oct 21, 1992	8.50	8.75	8.00	8.75
103	NASDAQ	REGN	Tue, Oct 20, 1992	8.50	8.50	8.00	8.25
102	NASDAQ	REGN	Mon, Oct 19, 1992	8.50	8.50	8.00	8.00
101	NASDAQ	REGN	Fri, Oct 16, 1992	8.00	8.50	8.00	8.13
100	NASDAQ	REGN	Thu, Oct 15, 1992	8.00	8.50	7.75	8.00
99	NASDAQ	REGN	Wed, Oct 14, 1992	8.25	8.75	8.00	8.50
98	NASDAQ	REGN	Tue, Oct 13, 1992	8.50	8.50	8.00	8.13
97	NASDAQ	REGN	Mon, Oct 12, 1992	8.50	8.75	8.00	8.38
96	NASDAQ	REGN	Fri, Oct 9, 1992	8.50	8.50	8.00	8.38
95	NASDAQ	REGN	Thu, Oct 8, 1992	8.50	8.75	8.00	8.13
94	NASDAQ	REGN	Wed, Oct 7, 1992	8.75	9.00	8.50	8.50
93	NASDAQ	REGN	Tue, Oct 6, 1992	9.25	9.25	8.75	8.75
92	NASDAQ	REGN	Mon, Oct 5, 1992	8.75	9.00	8.25	9.00
91	NASDAQ	REGN	Fri, Oct 2, 1992	8.50	9.00	8.50	8.75
90	NASDAQ	REGN	Thu, Oct 1, 1992	9.00	9.00	8.50	8.88
89	NASDAQ	REGN	Wed, Sep 30, 1992	8.75	9.00	8.50	8.50
88	NASDAQ	REGN	Tue, Sep 29, 1992	8.75	8.75	8.50	8.50
87	NASDAQ	REGN	Mon, Sep 28, 1992	9.00	9.00	8.50	8.63
86	NASDAQ	REGN	Fri, Sep 25, 1992	9.00	9.50	8.50	8.50
85	NASDAQ	REGN	Thu, Sep 24, 1992	9.00	9.50	9.00	9.13
84	NASDAQ	REGN	Wed, Sep 23, 1992	9.75	9.75	9.00	9.50
83	NASDAQ	REGN	Tue, Sep 22, 1992	9.75	9.75	9.25	9.25
82	NASDAQ	REGN	Mon, Sep 21, 1992	9.75	9.75	9.25	9.75
81	NASDAQ	REGN	Fri, Sep 18, 1992	9.50	9.75	9.25	9.50
80	NASDAQ	REGN	Thu, Sep 17, 1992	9.25	9.75	9.00	9.50
79	NASDAQ	REGN	Wed, Sep 16, 1992	9.25	9.25	8.75	9.00
78	NASDAQ	REGN	Tue, Sep 15, 1992	9.00	9.25	8.50	8.75
77	NASDAQ	REGN	Mon, Sep 14, 1992	9.00	9.00	8.50	8.50
76	NASDAQ	REGN	Fri, Sep 11, 1992	8.50	9.00	8.50	9.00
75	NASDAQ	REGN	Thu, Sep 10, 1992	8.75	9.00	8.50	8.63
74	NASDAQ	REGN	Wed, Sep 9, 1992	9.00	9.00	8.75	8.75
73	NASDAQ	REGN	Tue, Sep 8, 1992	8.75	9.25	8.75	9.00
72	NASDAQ	REGN	Fri, Sep 4, 1992	9.00	9.25	8.75	9.25
71	NASDAQ	REGN	Thu, Sep 3, 1992	9.00	9.25	8.50	8.75
70	NASDAQ	REGN	Wed, Sep 2, 1992	8.25	9.00	8.25	9.00
69	NASDAQ	REGN	Tue, Sep 1, 1992	8.75	8.75	8.25	8.75
68	NASDAQ	REGN	Mon, Aug 31, 1992	8.25	8.75	8.25	8.25
67	NASDAQ	REGN	Fri, Aug 28, 1992	8.75	8.75	8.25	8.25
66	NASDAQ	REGN	Thu, Aug 27, 1992	8.25	8.75	8.25	8.75
65	NASDAQ	REGN	Wed, Aug 26, 1992	9.00	9.00	7.75	8.38
64	NASDAQ	REGN	Tue, Aug 25, 1992	10.50	10.50	8.50	8.75
63	NASDAQ	REGN	Mon, Aug 24, 1992	11.25	11.25	10.25	10.50
62	NASDAQ	REGN	Fri, Aug 21, 1992	11.00	11.50	10.75	10.88
61	NASDAQ	REGN	Thu, Aug 20, 1992	11.50	11.50	10.75	11.00
60	NASDAQ	REGN	Wed, Aug 19, 1992	12.00	12.00	11.00	11.25
59	NASDAQ	REGN	Tue, Aug 18, 1992	12.00	12.00	11.50	11.50
58	NASDAQ	REGN	Mon, Aug 17, 1992	11.50	12.00	11.50	12.00
57	NASDAQ	REGN	Fri, Aug 14, 1992	12.25	12.25	11.50	11.75
56	NASDAQ	REGN	Thu, Aug 13, 1992	12.25	12.25	11.50	12.00
55	NASDAQ	REGN	Wed, Aug 12, 1992	12.25	12.25	11.50	11.75
54	NASDAQ	REGN	Tue, Aug 11, 1992	12.25	12.25	11.75	11.75
53	NASDAQ	REGN	Mon, Aug 10, 1992	12.25	12.50	12.25	12.25
52	NASDAQ	REGN	Fri, Aug 7, 1992	12.25	12.75	11.75	12.38
51	NASDAQ	REGN	Thu, Aug 6, 1992	11.50	12.25	11.25	12.25
50	NASDAQ	REGN	Wed, Aug 5, 1992	12.50	12.50	11.50	11.50
49	NASDAQ	REGN	Tue, Aug 4, 1992	11.75	12.50	11.75	12.50
48	NASDAQ	REGN	Mon, Aug 3, 1992	12.50	12.50	11.75	11.75
47	NASDAQ	REGN	Fri, Jul 31, 1992	12.50	12.50	11.75	12.50
46	NASDAQ	REGN	Thu, Jul 30, 1992	12.50	12.50	11.75	12.50
45	NASDAQ	REGN	Wed, Jul 29, 1992	12.50	12.50	12.00	12.50
44	NASDAQ	REGN	Tue, Jul 28, 1992	12.00	12.50	11.50	12.38
43	NASDAQ	REGN	Mon, Jul 27, 1992	10.75	11.25	10.75	11.25
42	NASDAQ	REGN	Fri, Jul 24, 1992	11.50	11.50	10.75	10.88
41	NASDAQ	REGN	Thu, Jul 23, 1992	11.25	11.75	11.25	11.75
40	NASDAQ	REGN	Wed, Jul 22, 1992	11.75	11.75	11.25	11.25
39	NASDAQ	REGN	Tue, Jul 21, 1992	12.00	12.00	11.25	11.75
38	NASDAQ	REGN	Mon, Jul 20, 1992	11.50	12.00	11.00	12.00
37	NASDAQ	REGN	Fri, Jul 17, 1992	11.25	11.75	10.75	11.50
36	NASDAQ	REGN	Thu, Jul 16, 1992	10.75	11.25	10.75	11.25
35	NASDAQ	REGN	Wed, Jul 15, 1992	11.25	11.50	10.88	11.00
34	NASDAQ	REGN	Tue, Jul 14, 1992	11.75	11.75	11.25	11.75
33	NASDAQ	REGN	Mon, Jul 13, 1992	11.50	11.75	11.00	11.38
32	NASDAQ	REGN	Fri, Jul 10, 1992	11.25	11.50	11.00	11.00
31	NASDAQ	REGN	Thu, Jul 9, 1992	10.25	11.25	10.25	11.25
30	NASDAQ	REGN	Wed, Jul 8, 1992	11.00	11.00	10.25	10.25
29	NASDAQ	REGN	Tue, Jul 7, 1992	11.00	11.00	10.38	10.50
28	NASDAQ	REGN	Mon, Jul 6, 1992	10.75	11.25	10.50	10.50
27	NASDAQ	REGN	Thu, Jul 2, 1992	11.00	11.50	10.75	10.88
26	NASDAQ	REGN	Wed, Jul 1, 1992	11.25	11.50	10.75	11.00
25	NASDAQ	REGN	Tue, Jun 30, 1992	11.00	11.50	11.00	11.25
24	NASDAQ	REGN	Mon, Jun 29, 1992	11.00	11.50	11.00	11.13
23	NASDAQ	REGN	Fri, Jun 26, 1992	11.00	11.00	11.00	11.00
22	NASDAQ	REGN	Thu, Jun 25, 1992	10.50	11.00	10.50	10.75
21	NASDAQ	REGN	Wed, Jun 24, 1992	11.00	11.00	10.50	10.75
20	NASDAQ	REGN	Tue, Jun 23, 1992	10.00	11.00	10.00	10.75
19	NASDAQ	REGN	Mon, Jun 22, 1992	10.00	10.75	9.88	10.00
18	NASDAQ	REGN	Fri, Jun 19, 1992	10.50	10.75	10.00	10.75
17	NASDAQ	REGN	Thu, Jun 18, 1992	10.75	10.75	10.00	10.50
16	NASDAQ	REGN	Wed, Jun 17, 1992	11.50	11.50	10.50	10.88
15	NASDAQ	REGN	Tue, Jun 16, 1992	12.25	12.63	11.50	11.50
14	NASDAQ	REGN	Mon, Jun 15, 1992	12.25	12.25	11.75	12.00
13	NASDAQ	REGN	Fri, Jun 12, 1992	11.75	12.25	11.75	12.25
12	NASDAQ	REGN	Thu, Jun 11, 1992	12.00	12.25	11.75	11.75
11	NASDAQ	REGN	Wed, Jun 10, 1992	12.00	12.75	12.00	12.00
10	NASDAQ	REGN	Tue, Jun 9, 1992	12.25	12.50	11.75	12.13
9	NASDAQ	REGN	Mon, Jun 8, 1992	12.75	12.75	12.25	12.25
8	NASDAQ	REGN	Fri, Jun 5, 1992	12.38	12.75	12.25	12.75
7	NASDAQ	REGN	Thu, Jun 4, 1992	13.25	13.25	12.00	12.63
6	NASDAQ	REGN	Wed, Jun 3, 1992	13.25	13.50	12.75	13.25
5	NASDAQ	REGN	Tue, Jun 2, 1992	13.75	14.50	13.50	13.50
4	NASDAQ	REGN	Mon, Jun 1, 1992	13.50	14.25	13.50	13.75
3	NASDAQ	REGN	Fri, May 29, 1992	13.50	14.00	13.25	13.75
2	NASDAQ	REGN	Thu, May 28, 1992	13.00	13.50	12.75	13.50
1	NASDAQ	REGN	Wed, May 27, 1992	12.50	13.25	12.50	13.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Regeneron Pharmaceuticals Inc NASDAQ:REGN 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