Cohen & Steers Total Return Realty Fund Inc NYSE:RFI Historical Prices

Below are the 6899 trading days of historical prices for RFI.

#	Exchange	Symbol	Date	Open	High	Low	Close
6899	NYSE	RFI	Wed, Jan 18, 2023	13.70	13.72	13.13	13.13
6898	NYSE	RFI	Tue, Jan 17, 2023	13.70	13.86	13.39	13.78
6897	NYSE	RFI	Fri, Jan 13, 2023	13.78	14.06	13.50	13.73
6896	NYSE	RFI	Thu, Jan 12, 2023	13.61	14.12	13.60	13.88
6895	NYSE	RFI	Wed, Jan 11, 2023	13.24	13.58	13.15	13.48
6894	NYSE	RFI	Tue, Jan 10, 2023	12.75	13.35	12.75	13.12
6893	NYSE	RFI	Mon, Jan 9, 2023	12.75	13.10	12.67	12.82
6892	NYSE	RFI	Fri, Jan 6, 2023	12.60	12.75	12.44	12.60
6891	NYSE	RFI	Thu, Jan 5, 2023	12.45	12.68	12.39	12.56
6890	NYSE	RFI	Wed, Jan 4, 2023	12.36	12.70	12.34	12.51
6889	NYSE	RFI	Tue, Jan 3, 2023	12.23	12.37	12.14	12.30
6888	NYSE	RFI	Fri, Dec 30, 2022	12.00	12.28	11.92	12.23
6887	NYSE	RFI	Thu, Dec 29, 2022	12.04	12.19	11.96	12.04
6886	NYSE	RFI	Wed, Dec 28, 2022	12.09	12.22	11.93	11.96
6885	NYSE	RFI	Tue, Dec 27, 2022	12.39	12.85	12.00	12.08
6884	NYSE	RFI	Fri, Dec 23, 2022	12.77	13.50	12.48	12.36
6883	NYSE	RFI	Thu, Dec 22, 2022	12.93	13.27	12.35	12.76
6882	NYSE	RFI	Wed, Dec 21, 2022	13.11	13.32	12.84	12.93
6881	NYSE	RFI	Tue, Dec 20, 2022	12.74	13.10	12.72	13.03
6880	NYSE	RFI	Mon, Dec 19, 2022	12.83	12.93	12.59	12.75
6879	NYSE	RFI	Fri, Dec 16, 2022	12.95	12.95	12.70	12.88
6878	NYSE	RFI	Thu, Dec 15, 2022	12.90	13.32	12.76	13.10
6877	NYSE	RFI	Wed, Dec 14, 2022	12.62	13.03	12.50	12.90
6876	NYSE	RFI	Tue, Dec 13, 2022	12.97	13.06	12.61	12.61
6875	NYSE	RFI	Mon, Dec 12, 2022	12.79	12.97	12.65	12.69
6874	NYSE	RFI	Fri, Dec 9, 2022	12.64	13.00	12.53	12.84
6873	NYSE	RFI	Thu, Dec 8, 2022	12.86	13.09	12.72	12.72
6872	NYSE	RFI	Wed, Dec 7, 2022	12.69	12.95	12.69	12.80
6871	NYSE	RFI	Tue, Dec 6, 2022	12.95	13.07	12.64	12.71
6870	NYSE	RFI	Mon, Dec 5, 2022	13.25	13.25	12.95	13.00
6869	NYSE	RFI	Fri, Dec 2, 2022	12.83	13.15	12.83	13.10
6868	NYSE	RFI	Thu, Dec 1, 2022	13.12	13.17	12.96	13.01
6867	NYSE	RFI	Wed, Nov 30, 2022	12.62	13.03	12.57	13.03
6866	NYSE	RFI	Tue, Nov 29, 2022	12.46	12.58	12.31	12.56
6865	NYSE	RFI	Mon, Nov 28, 2022	12.69	12.71	12.40	12.46
6864	NYSE	RFI	Fri, Nov 25, 2022	12.58	12.70	12.50	12.68
6863	NYSE	RFI	Wed, Nov 23, 2022	12.50	12.63	12.48	12.56
6862	NYSE	RFI	Tue, Nov 22, 2022	12.47	12.56	12.37	12.56
6861	NYSE	RFI	Mon, Nov 21, 2022	12.31	12.40	12.25	12.36
6860	NYSE	RFI	Fri, Nov 18, 2022	12.20	12.34	12.20	12.25
6859	NYSE	RFI	Thu, Nov 17, 2022	12.24	12.35	12.10	12.19
6858	NYSE	RFI	Wed, Nov 16, 2022	12.24	12.39	12.21	12.24
6857	NYSE	RFI	Tue, Nov 15, 2022	12.56	12.59	12.35	12.41
6856	NYSE	RFI	Mon, Nov 14, 2022	12.80	12.83	12.50	12.47
6855	NYSE	RFI	Fri, Nov 11, 2022	12.89	12.90	12.73	12.85
6854	NYSE	RFI	Thu, Nov 10, 2022	12.67	12.90	12.54	12.81
6853	NYSE	RFI	Wed, Nov 9, 2022	12.40	12.47	12.14	12.20
6852	NYSE	RFI	Tue, Nov 8, 2022	12.45	12.59	12.24	12.40
6851	NYSE	RFI	Mon, Nov 7, 2022	12.24	12.46	12.09	12.26
6850	NYSE	RFI	Fri, Nov 4, 2022	12.17	12.35	12.10	12.16
6849	NYSE	RFI	Thu, Nov 3, 2022	12.06	12.29	12.06	12.14
6848	NYSE	RFI	Wed, Nov 2, 2022	12.36	12.49	12.17	12.17
6847	NYSE	RFI	Tue, Nov 1, 2022	12.51	12.63	12.48	12.48
6846	NYSE	RFI	Mon, Oct 31, 2022	12.61	12.80	12.42	12.46
6845	NYSE	RFI	Fri, Oct 28, 2022	12.49	12.73	12.41	12.57
6844	NYSE	RFI	Thu, Oct 27, 2022	12.31	12.54	12.31	12.43
6843	NYSE	RFI	Wed, Oct 26, 2022	12.29	12.51	12.05	12.26
6842	NYSE	RFI	Tue, Oct 25, 2022	11.78	12.25	11.78	12.25
6841	NYSE	RFI	Mon, Oct 24, 2022	11.80	11.98	11.72	11.75
6840	NYSE	RFI	Fri, Oct 21, 2022	11.76	11.93	11.66	11.77
6839	NYSE	RFI	Thu, Oct 20, 2022	12.00	12.15	11.77	11.80
6838	NYSE	RFI	Wed, Oct 19, 2022	12.58	12.58	11.90	12.02
6837	NYSE	RFI	Tue, Oct 18, 2022	12.84	12.88	12.35	12.65
6836	NYSE	RFI	Mon, Oct 17, 2022	12.49	12.78	12.06	12.61
6835	NYSE	RFI	Fri, Oct 14, 2022	12.64	12.86	12.30	12.30
6834	NYSE	RFI	Thu, Oct 13, 2022	12.09	12.55	11.85	12.55
6833	NYSE	RFI	Wed, Oct 12, 2022	12.29	12.50	12.25	12.26
6832	NYSE	RFI	Tue, Oct 11, 2022	12.39	12.58	12.20	12.41
6831	NYSE	RFI	Mon, Oct 10, 2022	12.38	12.68	12.37	12.44
6830	NYSE	RFI	Fri, Oct 7, 2022	13.04	13.14	12.16	12.24
6829	NYSE	RFI	Thu, Oct 6, 2022	13.01	13.19	13.00	13.14
6828	NYSE	RFI	Wed, Oct 5, 2022	13.06	13.19	12.80	13.03
6827	NYSE	RFI	Tue, Oct 4, 2022	12.59	13.20	12.57	13.04
6826	NYSE	RFI	Mon, Oct 3, 2022	12.17	12.60	12.10	12.38
6825	NYSE	RFI	Fri, Sep 30, 2022	11.89	12.17	11.70	12.08
6824	NYSE	RFI	Thu, Sep 29, 2022	12.03	12.03	11.68	11.78
6823	NYSE	RFI	Wed, Sep 28, 2022	11.87	12.15	11.78	12.13
6822	NYSE	RFI	Tue, Sep 27, 2022	11.88	12.52	11.75	11.75
6821	NYSE	RFI	Mon, Sep 26, 2022	12.16	12.20	11.80	11.88
6820	NYSE	RFI	Fri, Sep 23, 2022	12.61	12.78	12.04	12.28
6819	NYSE	RFI	Thu, Sep 22, 2022	12.98	12.98	12.60	12.84
6818	NYSE	RFI	Wed, Sep 21, 2022	13.11	13.22	12.91	13.08
6817	NYSE	RFI	Tue, Sep 20, 2022	13.07	13.19	12.80	13.19
6816	NYSE	RFI	Mon, Sep 19, 2022	13.00	13.21	12.99	13.07
6815	NYSE	RFI	Fri, Sep 16, 2022	13.56	13.56	13.13	13.24
6814	NYSE	RFI	Thu, Sep 15, 2022	13.92	13.95	13.55	13.63
6813	NYSE	RFI	Wed, Sep 14, 2022	14.11	14.17	13.85	13.92
6812	NYSE	RFI	Tue, Sep 13, 2022	14.43	14.43	14.01	14.01
6811	NYSE	RFI	Mon, Sep 12, 2022	14.44	14.56	14.36	14.44
6810	NYSE	RFI	Fri, Sep 9, 2022	14.03	14.37	14.02	14.33
6809	NYSE	RFI	Thu, Sep 8, 2022	14.29	14.34	13.91	13.98
6808	NYSE	RFI	Wed, Sep 7, 2022	13.82	14.24	13.82	14.12
6807	NYSE	RFI	Tue, Sep 6, 2022	13.73	13.95	13.68	13.81
6806	NYSE	RFI	Fri, Sep 2, 2022	13.93	13.98	13.36	13.72
6805	NYSE	RFI	Thu, Sep 1, 2022	13.58	13.87	13.56	13.80
6804	NYSE	RFI	Wed, Aug 31, 2022	13.82	14.11	13.62	13.72
6803	NYSE	RFI	Tue, Aug 30, 2022	13.94	13.94	13.61	13.69
6802	NYSE	RFI	Mon, Aug 29, 2022	13.66	13.92	13.66	13.81
6801	NYSE	RFI	Fri, Aug 26, 2022	14.19	14.19	13.75	13.75
6800	NYSE	RFI	Thu, Aug 25, 2022	14.11	14.44	14.03	14.17
6799	NYSE	RFI	Wed, Aug 24, 2022	13.93	14.14	13.81	14.06
6798	NYSE	RFI	Tue, Aug 23, 2022	14.29	14.29	14.01	14.04
6797	NYSE	RFI	Mon, Aug 22, 2022	14.42	14.50	14.19	14.25
6796	NYSE	RFI	Fri, Aug 19, 2022	14.83	14.96	14.56	14.64
6795	NYSE	RFI	Thu, Aug 18, 2022	15.17	15.18	14.91	14.98
6794	NYSE	RFI	Wed, Aug 17, 2022	15.19	15.32	15.03	15.14
6793	NYSE	RFI	Tue, Aug 16, 2022	15.49	16.00	15.28	15.32
6792	NYSE	RFI	Mon, Aug 15, 2022	15.59	15.65	15.51	15.51
6791	NYSE	RFI	Fri, Aug 12, 2022	15.63	15.65	15.48	15.57
6790	NYSE	RFI	Thu, Aug 11, 2022	15.64	15.65	15.52	15.56
6789	NYSE	RFI	Wed, Aug 10, 2022	15.50	15.60	15.44	15.56
6788	NYSE	RFI	Tue, Aug 9, 2022	15.50	15.50	15.18	15.30
6787	NYSE	RFI	Mon, Aug 8, 2022	15.39	15.50	15.31	15.41
6786	NYSE	RFI	Fri, Aug 5, 2022	15.64	15.64	15.31	15.35
6785	NYSE	RFI	Thu, Aug 4, 2022	15.31	15.39	15.31	15.33
6784	NYSE	RFI	Wed, Aug 3, 2022	15.37	15.51	15.31	15.34
6783	NYSE	RFI	Tue, Aug 2, 2022	15.32	15.65	15.32	15.35
6782	NYSE	RFI	Mon, Aug 1, 2022	15.12	15.44	15.08	15.35
6781	NYSE	RFI	Fri, Jul 29, 2022	15.04	15.27	14.79	15.03
6780	NYSE	RFI	Thu, Jul 28, 2022	14.21	14.91	14.17	14.87
6779	NYSE	RFI	Wed, Jul 27, 2022	14.19	14.23	14.02	14.17
6778	NYSE	RFI	Tue, Jul 26, 2022	13.95	14.18	13.90	14.02
6777	NYSE	RFI	Mon, Jul 25, 2022	13.92	14.10	13.86	13.98
6776	NYSE	RFI	Fri, Jul 22, 2022	13.77	14.02	13.77	13.87
6775	NYSE	RFI	Thu, Jul 21, 2022	13.72	13.88	13.62	13.81
6774	NYSE	RFI	Wed, Jul 20, 2022	13.76	13.82	13.72	13.73
6773	NYSE	RFI	Tue, Jul 19, 2022	13.62	13.77	13.61	13.74
6772	NYSE	RFI	Mon, Jul 18, 2022	13.83	13.89	13.48	13.50
6771	NYSE	RFI	Fri, Jul 15, 2022	13.56	13.73	13.48	13.60
6770	NYSE	RFI	Thu, Jul 14, 2022	13.41	13.52	13.28	13.39
6769	NYSE	RFI	Wed, Jul 13, 2022	13.52	13.64	13.41	13.49
6768	NYSE	RFI	Tue, Jul 12, 2022	13.97	13.97	13.59	13.71
6767	NYSE	RFI	Mon, Jul 11, 2022	13.91	13.91	13.68	13.81
6766	NYSE	RFI	Fri, Jul 8, 2022	13.69	13.81	13.63	13.77
6765	NYSE	RFI	Thu, Jul 7, 2022	13.63	13.77	13.59	13.70
6764	NYSE	RFI	Wed, Jul 6, 2022	13.67	13.67	13.50	13.55
6763	NYSE	RFI	Tue, Jul 5, 2022	13.50	13.56	13.19	13.50
6762	NYSE	RFI	Fri, Jul 1, 2022	13.28	13.54	13.28	13.50
6761	NYSE	RFI	Thu, Jun 30, 2022	13.25	13.41	13.16	13.25
6760	NYSE	RFI	Wed, Jun 29, 2022	13.21	13.23	12.99	13.19
6759	NYSE	RFI	Tue, Jun 28, 2022	13.43	13.57	13.19	13.24
6758	NYSE	RFI	Mon, Jun 27, 2022	13.38	13.50	13.34	13.36
6757	NYSE	RFI	Fri, Jun 24, 2022	13.19	13.45	13.19	13.35
6756	NYSE	RFI	Thu, Jun 23, 2022	13.01	13.11	12.97	13.10
6755	NYSE	RFI	Wed, Jun 22, 2022	12.63	13.09	12.61	12.96
6754	NYSE	RFI	Tue, Jun 21, 2022	12.81	13.01	12.78	12.85
6753	NYSE	RFI	Fri, Jun 17, 2022	12.56	12.83	12.56	12.66
6752	NYSE	RFI	Thu, Jun 16, 2022	12.82	12.95	12.61	12.62
6751	NYSE	RFI	Wed, Jun 15, 2022	12.92	13.20	12.84	13.02
6750	NYSE	RFI	Tue, Jun 14, 2022	13.01	13.03	12.79	12.82
6749	NYSE	RFI	Mon, Jun 13, 2022	13.50	13.55	13.00	12.97
6748	NYSE	RFI	Fri, Jun 10, 2022	13.82	13.90	13.60	13.66
6747	NYSE	RFI	Thu, Jun 9, 2022	14.09	14.09	13.97	14.03
6746	NYSE	RFI	Wed, Jun 8, 2022	14.31	14.31	14.09	14.10
6745	NYSE	RFI	Tue, Jun 7, 2022	14.20	14.30	14.05	14.30
6744	NYSE	RFI	Mon, Jun 6, 2022	14.38	14.38	14.18	14.19
6743	NYSE	RFI	Fri, Jun 3, 2022	14.36	14.44	14.17	14.36
6742	NYSE	RFI	Thu, Jun 2, 2022	14.15	14.38	14.06	14.38
6741	NYSE	RFI	Wed, Jun 1, 2022	14.31	14.40	14.00	14.15
6740	NYSE	RFI	Tue, May 31, 2022	14.60	14.62	14.24	14.25
6739	NYSE	RFI	Fri, May 27, 2022	14.31	14.59	14.31	14.58
6738	NYSE	RFI	Thu, May 26, 2022	13.97	14.34	13.87	14.20
6737	NYSE	RFI	Wed, May 25, 2022	13.64	13.87	13.61	13.83
6736	NYSE	RFI	Tue, May 24, 2022	13.52	13.68	13.33	13.65
6735	NYSE	RFI	Mon, May 23, 2022	13.53	13.55	13.39	13.48
6734	NYSE	RFI	Fri, May 20, 2022	13.39	13.47	13.19	13.37
6733	NYSE	RFI	Thu, May 19, 2022	13.32	13.52	13.28	13.33
6732	NYSE	RFI	Wed, May 18, 2022	13.86	13.91	13.42	13.44
6731	NYSE	RFI	Tue, May 17, 2022	13.88	14.00	13.74	14.00
6730	NYSE	RFI	Mon, May 16, 2022	13.90	14.13	13.64	13.84
6729	NYSE	RFI	Fri, May 13, 2022	13.87	14.05	13.80	13.90
6728	NYSE	RFI	Thu, May 12, 2022	14.22	14.27	13.78	13.87
6727	NYSE	RFI	Wed, May 11, 2022	14.25	14.69	14.25	14.32
6726	NYSE	RFI	Tue, May 10, 2022	14.85	14.86	14.27	14.30
6725	NYSE	RFI	Mon, May 9, 2022	15.05	15.17	14.85	14.83
6724	NYSE	RFI	Fri, May 6, 2022	15.67	15.67	14.93	15.22
6723	NYSE	RFI	Thu, May 5, 2022	15.21	15.23	14.83	14.93
6722	NYSE	RFI	Wed, May 4, 2022	15.05	15.39	14.95	15.26
6721	NYSE	RFI	Tue, May 3, 2022	15.03	15.24	14.90	15.10
6720	NYSE	RFI	Mon, May 2, 2022	15.20	15.26	14.83	14.92
6719	NYSE	RFI	Fri, Apr 29, 2022	15.67	15.80	15.18	15.20
6718	NYSE	RFI	Thu, Apr 28, 2022	15.74	15.75	15.50	15.66
6717	NYSE	RFI	Wed, Apr 27, 2022	15.72	16.33	15.65	15.69
6716	NYSE	RFI	Tue, Apr 26, 2022	15.65	16.00	15.61	15.76
6715	NYSE	RFI	Mon, Apr 25, 2022	15.80	16.28	15.61	15.65
6714	NYSE	RFI	Fri, Apr 22, 2022	16.23	16.39	15.84	15.88
6713	NYSE	RFI	Thu, Apr 21, 2022	16.31	16.58	16.23	16.28
6712	NYSE	RFI	Wed, Apr 20, 2022	16.01	16.37	16.01	16.27
6711	NYSE	RFI	Tue, Apr 19, 2022	15.60	16.00	15.60	15.97
6710	NYSE	RFI	Mon, Apr 18, 2022	15.57	15.82	15.53	15.68
6709	NYSE	RFI	Thu, Apr 14, 2022	15.68	15.78	15.50	15.57
6708	NYSE	RFI	Wed, Apr 13, 2022	15.70	15.88	15.65	15.72
6707	NYSE	RFI	Tue, Apr 12, 2022	15.72	15.80	15.64	15.71
6706	NYSE	RFI	Mon, Apr 11, 2022	15.80	15.88	15.73	15.73
6705	NYSE	RFI	Fri, Apr 8, 2022	15.69	15.92	15.69	15.89
6704	NYSE	RFI	Thu, Apr 7, 2022	15.72	15.93	15.65	15.71
6703	NYSE	RFI	Wed, Apr 6, 2022	15.55	15.83	15.55	15.78
6702	NYSE	RFI	Tue, Apr 5, 2022	15.55	15.76	15.55	15.68
6701	NYSE	RFI	Mon, Apr 4, 2022	15.69	15.70	15.51	15.64
6700	NYSE	RFI	Fri, Apr 1, 2022	15.40	15.67	15.40	15.64
6699	NYSE	RFI	Thu, Mar 31, 2022	15.51	15.68	15.45	15.47
6698	NYSE	RFI	Wed, Mar 30, 2022	15.52	15.52	15.35	15.44
6697	NYSE	RFI	Tue, Mar 29, 2022	15.19	15.54	15.19	15.53
6696	NYSE	RFI	Mon, Mar 28, 2022	14.82	15.11	14.82	15.09
6695	NYSE	RFI	Fri, Mar 25, 2022	14.84	15.00	14.80	14.94
6694	NYSE	RFI	Thu, Mar 24, 2022	14.85	14.90	14.76	14.82
6693	NYSE	RFI	Wed, Mar 23, 2022	14.90	14.96	14.80	14.85
6692	NYSE	RFI	Tue, Mar 22, 2022	15.00	15.15	14.94	14.95
6691	NYSE	RFI	Mon, Mar 21, 2022	15.23	15.35	14.96	15.00
6690	NYSE	RFI	Fri, Mar 18, 2022	15.25	15.49	15.25	15.25
6689	NYSE	RFI	Thu, Mar 17, 2022	14.98	15.29	14.94	15.24
6688	NYSE	RFI	Wed, Mar 16, 2022	15.00	15.19	14.86	15.05
6687	NYSE	RFI	Tue, Mar 15, 2022	14.89	15.08	14.82	14.82
6686	NYSE	RFI	Mon, Mar 14, 2022	15.01	15.16	14.85	14.79
6685	NYSE	RFI	Fri, Mar 11, 2022	15.09	15.34	15.03	15.16
6684	NYSE	RFI	Thu, Mar 10, 2022	15.06	15.11	14.96	15.07
6683	NYSE	RFI	Wed, Mar 9, 2022	15.62	15.62	15.15	15.20
6682	NYSE	RFI	Tue, Mar 8, 2022	15.00	15.18	14.80	15.00
6681	NYSE	RFI	Mon, Mar 7, 2022	15.57	15.57	15.02	15.11
6680	NYSE	RFI	Fri, Mar 4, 2022	15.32	15.44	15.22	15.44
6679	NYSE	RFI	Thu, Mar 3, 2022	15.43	15.51	15.24	15.37
6678	NYSE	RFI	Wed, Mar 2, 2022	15.47	15.67	15.24	15.34
6677	NYSE	RFI	Tue, Mar 1, 2022	15.11	15.58	15.03	15.51
6676	NYSE	RFI	Mon, Feb 28, 2022	15.19	15.62	15.08	15.21
6675	NYSE	RFI	Fri, Feb 25, 2022	14.92	15.40	14.86	15.21
6674	NYSE	RFI	Thu, Feb 24, 2022	14.17	14.86	14.15	14.83
6673	NYSE	RFI	Wed, Feb 23, 2022	14.48	14.66	14.30	14.38
6672	NYSE	RFI	Tue, Feb 22, 2022	14.68	14.78	14.42	14.44
6671	NYSE	RFI	Fri, Feb 18, 2022	15.00	15.16	14.82	14.87
6670	NYSE	RFI	Thu, Feb 17, 2022	15.52	15.70	14.94	15.00
6669	NYSE	RFI	Wed, Feb 16, 2022	15.63	15.83	15.55	15.60
6668	NYSE	RFI	Tue, Feb 15, 2022	15.97	16.23	15.61	15.66
6667	NYSE	RFI	Mon, Feb 14, 2022	16.09	16.35	15.98	15.92
6666	NYSE	RFI	Fri, Feb 11, 2022	16.35	16.51	15.97	16.19
6665	NYSE	RFI	Thu, Feb 10, 2022	16.20	16.54	16.20	16.34
6664	NYSE	RFI	Wed, Feb 9, 2022	16.18	16.41	16.05	16.34
6663	NYSE	RFI	Tue, Feb 8, 2022	16.22	16.34	15.91	16.10
6662	NYSE	RFI	Mon, Feb 7, 2022	15.91	16.44	15.73	16.36
6661	NYSE	RFI	Fri, Feb 4, 2022	16.13	16.19	15.69	15.96
6660	NYSE	RFI	Thu, Feb 3, 2022	16.17	16.29	16.07	16.20
6659	NYSE	RFI	Wed, Feb 2, 2022	15.85	16.25	15.85	16.17
6658	NYSE	RFI	Tue, Feb 1, 2022	15.87	16.06	15.69	15.88
6657	NYSE	RFI	Mon, Jan 31, 2022	15.56	15.90	15.56	15.87
6656	NYSE	RFI	Fri, Jan 28, 2022	15.13	15.55	15.02	15.53
6655	NYSE	RFI	Thu, Jan 27, 2022	15.21	15.41	15.03	15.18
6654	NYSE	RFI	Wed, Jan 26, 2022	15.35	15.52	15.02	15.15
6653	NYSE	RFI	Tue, Jan 25, 2022	15.10	15.28	14.90	15.19
6652	NYSE	RFI	Mon, Jan 24, 2022	14.95	15.21	14.28	15.15
6651	NYSE	RFI	Fri, Jan 21, 2022	15.77	15.77	15.06	15.07
6650	NYSE	RFI	Thu, Jan 20, 2022	15.92	16.17	15.74	15.74
6649	NYSE	RFI	Wed, Jan 19, 2022	16.19	16.44	15.96	15.96
6648	NYSE	RFI	Tue, Jan 18, 2022	16.18	16.43	16.13	16.13
6647	NYSE	RFI	Fri, Jan 14, 2022	16.54	16.58	16.22	16.37
6646	NYSE	RFI	Thu, Jan 13, 2022	16.83	16.98	16.55	16.66
6645	NYSE	RFI	Wed, Jan 12, 2022	16.73	16.92	16.65	16.74
6644	NYSE	RFI	Tue, Jan 11, 2022	16.87	17.10	16.71	16.71
6643	NYSE	RFI	Mon, Jan 10, 2022	17.17	17.17	16.87	16.83
6642	NYSE	RFI	Fri, Jan 7, 2022	16.93	17.48	16.87	17.22
6641	NYSE	RFI	Thu, Jan 6, 2022	16.89	17.13	16.51	17.12
6640	NYSE	RFI	Wed, Jan 5, 2022	17.16	17.23	16.58	16.64
6639	NYSE	RFI	Tue, Jan 4, 2022	17.09	17.41	17.07	17.22
6638	NYSE	RFI	Mon, Jan 3, 2022	17.16	17.29	16.90	17.12
6637	NYSE	RFI	Fri, Dec 31, 2021	17.13	17.23	17.00	17.16
6636	NYSE	RFI	Thu, Dec 30, 2021	16.87	17.29	16.87	16.98
6635	NYSE	RFI	Wed, Dec 29, 2021	16.81	16.98	16.75	16.87
6634	NYSE	RFI	Tue, Dec 28, 2021	16.75	16.87	16.73	16.81
6633	NYSE	RFI	Mon, Dec 27, 2021	16.62	16.80	16.61	16.78
6632	NYSE	RFI	Thu, Dec 23, 2021	16.65	16.83	16.65	16.62
6631	NYSE	RFI	Wed, Dec 22, 2021	16.39	16.69	16.39	16.61
6630	NYSE	RFI	Tue, Dec 21, 2021	16.36	16.56	16.36	16.45
6629	NYSE	RFI	Mon, Dec 20, 2021	16.36	16.42	16.26	16.34
6628	NYSE	RFI	Fri, Dec 17, 2021	16.58	16.63	16.37	16.50
6627	NYSE	RFI	Thu, Dec 16, 2021	16.60	16.71	16.53	16.58
6626	NYSE	RFI	Wed, Dec 15, 2021	16.38	16.62	16.36	16.61
6625	NYSE	RFI	Tue, Dec 14, 2021	16.57	16.64	16.29	16.44
6624	NYSE	RFI	Mon, Dec 13, 2021	16.43	16.69	16.41	16.57
6623	NYSE	RFI	Fri, Dec 10, 2021	16.53	16.62	16.44	16.48
6622	NYSE	RFI	Thu, Dec 9, 2021	16.62	16.62	16.51	16.52
6621	NYSE	RFI	Wed, Dec 8, 2021	16.46	16.67	16.46	16.64
6620	NYSE	RFI	Tue, Dec 7, 2021	16.28	16.52	16.28	16.44
6619	NYSE	RFI	Mon, Dec 6, 2021	16.03	16.30	16.03	16.16
6618	NYSE	RFI	Fri, Dec 3, 2021	16.27	16.30	15.73	15.94
6617	NYSE	RFI	Thu, Dec 2, 2021	16.16	16.39	16.15	16.25
6616	NYSE	RFI	Wed, Dec 1, 2021	16.46	16.72	16.15	16.17
6615	NYSE	RFI	Tue, Nov 30, 2021	16.82	16.82	16.36	16.38
6614	NYSE	RFI	Mon, Nov 29, 2021	16.67	16.80	16.60	16.79
6613	NYSE	RFI	Fri, Nov 26, 2021	16.90	16.95	16.53	16.60
6612	NYSE	RFI	Wed, Nov 24, 2021	16.82	17.03	16.82	16.99
6611	NYSE	RFI	Tue, Nov 23, 2021	16.87	16.91	16.71	16.82
6610	NYSE	RFI	Mon, Nov 22, 2021	16.88	17.05	16.79	16.82
6609	NYSE	RFI	Fri, Nov 19, 2021	16.96	17.05	16.89	16.90
6608	NYSE	RFI	Thu, Nov 18, 2021	16.99	17.15	16.99	17.05
6607	NYSE	RFI	Wed, Nov 17, 2021	17.11	17.20	16.91	17.04
6606	NYSE	RFI	Tue, Nov 16, 2021	17.33	17.33	17.16	17.18
6605	NYSE	RFI	Mon, Nov 15, 2021	17.16	17.50	17.16	17.29
6604	NYSE	RFI	Fri, Nov 12, 2021	17.13	17.25	17.07	17.15
6603	NYSE	RFI	Thu, Nov 11, 2021	17.10	17.17	17.00	17.13
6602	NYSE	RFI	Wed, Nov 10, 2021	17.16	17.25	17.00	17.08
6601	NYSE	RFI	Tue, Nov 9, 2021	17.12	17.39	17.12	17.25
6600	NYSE	RFI	Mon, Nov 8, 2021	17.40	17.40	17.10	17.16
6599	NYSE	RFI	Fri, Nov 5, 2021	17.27	17.48	17.26	17.42
6598	NYSE	RFI	Thu, Nov 4, 2021	17.28	17.39	17.22	17.30
6597	NYSE	RFI	Wed, Nov 3, 2021	17.24	17.40	17.24	17.33
6596	NYSE	RFI	Tue, Nov 2, 2021	17.05	17.27	17.05	17.24
6595	NYSE	RFI	Mon, Nov 1, 2021	17.02	17.18	16.98	17.10
6594	NYSE	RFI	Fri, Oct 29, 2021	17.28	17.38	17.00	17.02
6593	NYSE	RFI	Thu, Oct 28, 2021	17.22	17.28	17.10	17.24
6592	NYSE	RFI	Wed, Oct 27, 2021	17.30	17.40	17.18	17.19
6591	NYSE	RFI	Tue, Oct 26, 2021	17.14	17.26	17.10	17.24
6590	NYSE	RFI	Mon, Oct 25, 2021	17.30	17.30	17.04	17.10
6589	NYSE	RFI	Fri, Oct 22, 2021	17.17	17.44	17.17	17.26
6588	NYSE	RFI	Thu, Oct 21, 2021	17.35	17.38	17.12	17.13
6587	NYSE	RFI	Wed, Oct 20, 2021	17.16	17.34	17.16	17.31
6586	NYSE	RFI	Tue, Oct 19, 2021	17.25	17.34	17.12	17.18
6585	NYSE	RFI	Mon, Oct 18, 2021	16.70	17.25	16.68	17.12
6584	NYSE	RFI	Fri, Oct 15, 2021	16.71	16.80	16.67	16.67
6583	NYSE	RFI	Thu, Oct 14, 2021	16.69	16.70	16.57	16.67
6582	NYSE	RFI	Wed, Oct 13, 2021	16.69	16.69	16.56	16.68
6581	NYSE	RFI	Tue, Oct 12, 2021	16.41	16.60	16.37	16.56
6580	NYSE	RFI	Mon, Oct 11, 2021	16.38	16.54	16.33	16.40
6579	NYSE	RFI	Fri, Oct 8, 2021	16.28	16.44	16.19	16.42
6578	NYSE	RFI	Thu, Oct 7, 2021	16.23	16.37	16.18	16.22
6577	NYSE	RFI	Wed, Oct 6, 2021	16.01	16.18	15.78	16.14
6576	NYSE	RFI	Tue, Oct 5, 2021	16.25	16.27	16.10	16.18
6575	NYSE	RFI	Mon, Oct 4, 2021	16.33	16.39	16.19	16.24
6574	NYSE	RFI	Fri, Oct 1, 2021	16.32	16.45	16.21	16.39
6573	NYSE	RFI	Thu, Sep 30, 2021	16.47	16.48	16.27	16.28
6572	NYSE	RFI	Wed, Sep 29, 2021	16.35	16.49	16.28	16.40
6571	NYSE	RFI	Tue, Sep 28, 2021	16.33	16.39	16.19	16.28
6570	NYSE	RFI	Mon, Sep 27, 2021	16.74	16.85	16.49	16.49
6569	NYSE	RFI	Fri, Sep 24, 2021	16.89	16.89	16.73	16.78
6568	NYSE	RFI	Thu, Sep 23, 2021	17.09	17.16	16.85	16.85
6567	NYSE	RFI	Wed, Sep 22, 2021	17.02	17.07	16.90	17.07
6566	NYSE	RFI	Tue, Sep 21, 2021	16.86	16.97	16.80	16.88
6565	NYSE	RFI	Mon, Sep 20, 2021	16.77	17.10	16.69	16.82
6564	NYSE	RFI	Fri, Sep 17, 2021	17.10	17.31	16.92	16.94
6563	NYSE	RFI	Thu, Sep 16, 2021	17.45	17.46	17.00	17.09
6562	NYSE	RFI	Wed, Sep 15, 2021	17.25	17.90	17.20	17.39
6561	NYSE	RFI	Tue, Sep 14, 2021	17.37	17.44	17.02	17.30
6560	NYSE	RFI	Mon, Sep 13, 2021	17.51	17.55	17.40	17.37
6559	NYSE	RFI	Fri, Sep 10, 2021	17.55	17.62	17.32	17.43
6558	NYSE	RFI	Thu, Sep 9, 2021	18.02	18.02	17.50	17.70
6557	NYSE	RFI	Wed, Sep 8, 2021	17.05	17.30	16.95	17.30
6556	NYSE	RFI	Tue, Sep 7, 2021	17.15	17.15	16.93	17.00
6555	NYSE	RFI	Fri, Sep 3, 2021	17.09	17.19	16.91	17.19
6554	NYSE	RFI	Thu, Sep 2, 2021	17.10	17.10	16.92	17.03
6553	NYSE	RFI	Wed, Sep 1, 2021	16.77	17.00	16.69	17.00
6552	NYSE	RFI	Tue, Aug 31, 2021	16.54	16.68	16.45	16.67
6551	NYSE	RFI	Mon, Aug 30, 2021	16.23	16.56	16.20	16.47
6550	NYSE	RFI	Fri, Aug 27, 2021	16.09	16.25	16.03	16.20
6549	NYSE	RFI	Thu, Aug 26, 2021	16.01	16.07	16.01	16.02
6548	NYSE	RFI	Wed, Aug 25, 2021	16.00	16.10	15.99	16.00
6547	NYSE	RFI	Tue, Aug 24, 2021	16.06	16.11	15.99	16.00
6546	NYSE	RFI	Mon, Aug 23, 2021	16.16	16.18	16.00	16.09
6545	NYSE	RFI	Fri, Aug 20, 2021	16.21	16.23	16.12	16.16
6544	NYSE	RFI	Thu, Aug 19, 2021	15.99	16.21	15.94	16.15
6543	NYSE	RFI	Wed, Aug 18, 2021	16.51	16.57	16.03	16.10
6542	NYSE	RFI	Tue, Aug 17, 2021	16.18	16.45	16.11	16.38
6541	NYSE	RFI	Mon, Aug 16, 2021	16.34	16.37	16.17	16.17
6540	NYSE	RFI	Fri, Aug 13, 2021	16.30	16.38	16.22	16.32
6539	NYSE	RFI	Thu, Aug 12, 2021	16.27	16.38	16.22	16.28
6538	NYSE	RFI	Wed, Aug 11, 2021	16.04	16.32	16.04	16.32
6537	NYSE	RFI	Tue, Aug 10, 2021	15.95	16.01	15.86	16.01
6536	NYSE	RFI	Mon, Aug 9, 2021	16.01	16.04	15.86	15.88
6535	NYSE	RFI	Fri, Aug 6, 2021	16.05	16.09	16.00	16.00
6534	NYSE	RFI	Thu, Aug 5, 2021	16.08	16.17	15.97	16.00
6533	NYSE	RFI	Wed, Aug 4, 2021	16.10	16.18	16.08	16.10
6532	NYSE	RFI	Tue, Aug 3, 2021	16.04	16.16	16.00	16.10
6531	NYSE	RFI	Mon, Aug 2, 2021	16.06	16.14	16.02	16.02
6530	NYSE	RFI	Fri, Jul 30, 2021	15.94	16.25	15.88	16.05
6529	NYSE	RFI	Thu, Jul 29, 2021	15.83	16.00	15.83	15.88
6528	NYSE	RFI	Wed, Jul 28, 2021	16.09	16.09	15.77	15.81
6527	NYSE	RFI	Tue, Jul 27, 2021	15.90	16.09	15.89	15.91
6526	NYSE	RFI	Mon, Jul 26, 2021	16.00	16.07	15.84	15.88
6525	NYSE	RFI	Fri, Jul 23, 2021	16.00	16.19	15.95	16.00
6524	NYSE	RFI	Thu, Jul 22, 2021	16.09	16.11	15.86	15.99
6523	NYSE	RFI	Wed, Jul 21, 2021	16.24	16.35	16.06	16.08
6522	NYSE	RFI	Tue, Jul 20, 2021	16.10	16.34	16.08	16.21
6521	NYSE	RFI	Mon, Jul 19, 2021	16.68	16.68	16.06	16.18
6520	NYSE	RFI	Fri, Jul 16, 2021	16.91	16.91	16.64	16.69
6519	NYSE	RFI	Thu, Jul 15, 2021	17.17	17.17	16.83	16.86
6518	NYSE	RFI	Wed, Jul 14, 2021	17.42	17.42	16.34	17.13
6517	NYSE	RFI	Tue, Jul 13, 2021	17.00	17.00	16.48	16.75
6516	NYSE	RFI	Mon, Jul 12, 2021	16.78	17.00	16.75	16.88
6515	NYSE	RFI	Fri, Jul 9, 2021	16.50	16.71	16.45	16.67
6514	NYSE	RFI	Thu, Jul 8, 2021	16.28	16.43	16.19	16.43
6513	NYSE	RFI	Wed, Jul 7, 2021	16.40	16.45	16.27	16.38
6512	NYSE	RFI	Tue, Jul 6, 2021	16.37	16.44	16.29	16.39
6511	NYSE	RFI	Fri, Jul 2, 2021	16.45	16.46	16.26	16.38
6510	NYSE	RFI	Thu, Jul 1, 2021	16.33	16.44	16.29	16.35
6509	NYSE	RFI	Wed, Jun 30, 2021	16.47	16.50	16.29	16.29
6508	NYSE	RFI	Tue, Jun 29, 2021	16.36	16.39	16.29	16.36
6507	NYSE	RFI	Mon, Jun 28, 2021	16.09	16.26	16.00	16.26
6506	NYSE	RFI	Fri, Jun 25, 2021	15.88	16.05	15.88	15.97
6505	NYSE	RFI	Thu, Jun 24, 2021	15.98	16.07	15.90	15.91
6504	NYSE	RFI	Wed, Jun 23, 2021	16.01	16.01	15.85	15.88
6503	NYSE	RFI	Tue, Jun 22, 2021	16.10	16.10	15.87	15.87
6502	NYSE	RFI	Mon, Jun 21, 2021	15.83	16.11	15.82	16.06
6501	NYSE	RFI	Fri, Jun 18, 2021	16.01	16.03	15.71	15.81
6500	NYSE	RFI	Thu, Jun 17, 2021	16.06	16.15	15.99	16.04
6499	NYSE	RFI	Wed, Jun 16, 2021	16.39	16.46	16.12	16.12
6498	NYSE	RFI	Tue, Jun 15, 2021	16.73	16.73	16.32	16.42
6497	NYSE	RFI	Mon, Jun 14, 2021	16.86	16.93	16.74	16.72
6496	NYSE	RFI	Fri, Jun 11, 2021	16.78	16.88	16.59	16.81
6495	NYSE	RFI	Thu, Jun 10, 2021	16.52	16.86	16.35	16.76
6494	NYSE	RFI	Wed, Jun 9, 2021	16.49	16.59	16.34	16.50
6493	NYSE	RFI	Tue, Jun 8, 2021	16.30	16.51	16.22	16.46
6492	NYSE	RFI	Mon, Jun 7, 2021	16.00	16.22	15.98	16.22
6491	NYSE	RFI	Fri, Jun 4, 2021	15.67	16.00	15.67	15.98
6490	NYSE	RFI	Thu, Jun 3, 2021	15.65	15.74	15.55	15.67
6489	NYSE	RFI	Wed, Jun 2, 2021	15.61	15.71	15.49	15.67
6488	NYSE	RFI	Tue, Jun 1, 2021	15.44	15.60	15.44	15.55
6487	NYSE	RFI	Fri, May 28, 2021	15.47	15.48	15.31	15.41
6486	NYSE	RFI	Thu, May 27, 2021	15.60	15.63	15.31	15.39
6485	NYSE	RFI	Wed, May 26, 2021	15.27	15.56	15.24	15.53
6484	NYSE	RFI	Tue, May 25, 2021	15.14	15.24	15.05	15.24
6483	NYSE	RFI	Mon, May 24, 2021	14.95	15.14	14.93	15.13
6482	NYSE	RFI	Fri, May 21, 2021	15.06	15.07	14.85	14.92
6481	NYSE	RFI	Thu, May 20, 2021	14.91	15.04	14.82	14.99
6480	NYSE	RFI	Wed, May 19, 2021	14.82	14.97	14.75	14.85
6479	NYSE	RFI	Tue, May 18, 2021	14.95	15.04	14.86	14.93
6478	NYSE	RFI	Mon, May 17, 2021	15.03	15.10	14.96	14.98
6477	NYSE	RFI	Fri, May 14, 2021	14.90	15.11	14.90	15.00
6476	NYSE	RFI	Thu, May 13, 2021	14.86	15.13	14.86	14.99
6475	NYSE	RFI	Wed, May 12, 2021	15.30	15.54	14.76	14.83
6474	NYSE	RFI	Tue, May 11, 2021	15.43	15.52	15.17	15.39
6473	NYSE	RFI	Mon, May 10, 2021	15.71	15.89	15.71	15.63
6472	NYSE	RFI	Fri, May 7, 2021	15.63	15.80	15.63	15.74
6471	NYSE	RFI	Thu, May 6, 2021	15.49	15.94	15.45	15.58
6470	NYSE	RFI	Wed, May 5, 2021	16.11	15.84	15.41	15.48
6469	NYSE	RFI	Tue, May 4, 2021	16.10	16.17	15.91	16.03
6468	NYSE	RFI	Mon, May 3, 2021	16.14	16.20	16.05	16.12
6467	NYSE	RFI	Fri, Apr 30, 2021	16.03	16.22	15.92	16.20
6466	NYSE	RFI	Thu, Apr 29, 2021	15.81	16.00	15.73	15.99
6465	NYSE	RFI	Wed, Apr 28, 2021	15.74	15.89	15.67	15.75
6464	NYSE	RFI	Tue, Apr 27, 2021	15.77	15.87	15.57	15.68
6463	NYSE	RFI	Mon, Apr 26, 2021	15.60	15.94	15.60	15.70
6462	NYSE	RFI	Fri, Apr 23, 2021	15.25	15.62	15.23	15.55
6461	NYSE	RFI	Thu, Apr 22, 2021	15.25	15.34	15.13	15.26
6460	NYSE	RFI	Wed, Apr 21, 2021	15.11	15.22	15.10	15.19
6459	NYSE	RFI	Tue, Apr 20, 2021	15.00	15.12	14.99	15.07
6458	NYSE	RFI	Mon, Apr 19, 2021	15.00	15.00	14.94	14.95
6457	NYSE	RFI	Fri, Apr 16, 2021	14.98	15.05	14.85	14.94
6456	NYSE	RFI	Thu, Apr 15, 2021	14.98	15.08	14.82	14.96
6455	NYSE	RFI	Wed, Apr 14, 2021	15.09	15.09	14.93	14.93
6454	NYSE	RFI	Tue, Apr 13, 2021	14.94	15.06	14.94	15.05
6453	NYSE	RFI	Mon, Apr 12, 2021	14.99	15.07	14.88	14.97
6452	NYSE	RFI	Fri, Apr 9, 2021	14.84	14.89	14.80	14.86
6451	NYSE	RFI	Thu, Apr 8, 2021	14.85	14.91	14.83	14.88
6450	NYSE	RFI	Wed, Apr 7, 2021	14.75	14.84	14.69	14.78
6449	NYSE	RFI	Tue, Apr 6, 2021	14.81	14.87	14.74	14.76
6448	NYSE	RFI	Mon, Apr 5, 2021	15.01	15.09	14.69	14.81
6447	NYSE	RFI	Thu, Apr 1, 2021	14.79	15.00	14.64	14.98
6446	NYSE	RFI	Wed, Mar 31, 2021	14.54	14.71	14.41	14.63
6445	NYSE	RFI	Tue, Mar 30, 2021	14.39	14.46	14.36	14.46
6444	NYSE	RFI	Mon, Mar 29, 2021	14.29	14.44	14.20	14.42
6443	NYSE	RFI	Fri, Mar 26, 2021	14.09	14.36	14.09	14.36
6442	NYSE	RFI	Thu, Mar 25, 2021	14.09	14.17	14.03	14.08
6441	NYSE	RFI	Wed, Mar 24, 2021	14.26	14.26	14.10	14.12
6440	NYSE	RFI	Tue, Mar 23, 2021	14.11	14.22	14.09	14.15
6439	NYSE	RFI	Mon, Mar 22, 2021	14.06	14.24	14.06	14.12
6438	NYSE	RFI	Fri, Mar 19, 2021	14.13	14.23	14.10	14.10
6437	NYSE	RFI	Thu, Mar 18, 2021	14.21	14.28	14.13	14.13
6436	NYSE	RFI	Wed, Mar 17, 2021	14.31	14.46	14.24	14.26
6435	NYSE	RFI	Tue, Mar 16, 2021	14.45	14.56	14.38	14.40
6434	NYSE	RFI	Mon, Mar 15, 2021	14.46	14.73	14.46	14.48
6433	NYSE	RFI	Fri, Mar 12, 2021	14.54	14.57	14.39	14.50
6432	NYSE	RFI	Thu, Mar 11, 2021	14.37	14.50	14.30	14.42
6431	NYSE	RFI	Wed, Mar 10, 2021	14.10	14.33	14.10	14.25
6430	NYSE	RFI	Tue, Mar 9, 2021	14.08	14.20	14.06	14.15
6429	NYSE	RFI	Mon, Mar 8, 2021	13.99	14.14	13.98	14.07
6428	NYSE	RFI	Fri, Mar 5, 2021	14.03	14.08	13.75	14.08
6427	NYSE	RFI	Thu, Mar 4, 2021	14.16	14.16	13.81	13.95
6426	NYSE	RFI	Wed, Mar 3, 2021	14.02	14.13	14.02	14.12
6425	NYSE	RFI	Tue, Mar 2, 2021	14.16	14.16	13.95	14.09
6424	NYSE	RFI	Mon, Mar 1, 2021	14.12	14.33	14.11	14.18
6423	NYSE	RFI	Fri, Feb 26, 2021	14.04	14.19	14.01	14.04
6422	NYSE	RFI	Thu, Feb 25, 2021	14.37	14.42	14.07	14.15
6421	NYSE	RFI	Wed, Feb 24, 2021	14.24	14.44	14.22	14.39
6420	NYSE	RFI	Tue, Feb 23, 2021	14.19	14.22	14.10	14.19
6419	NYSE	RFI	Mon, Feb 22, 2021	14.30	14.32	14.00	14.20
6418	NYSE	RFI	Fri, Feb 19, 2021	14.21	14.34	14.21	14.32
6417	NYSE	RFI	Thu, Feb 18, 2021	14.09	14.21	14.09	14.21
6416	NYSE	RFI	Wed, Feb 17, 2021	14.02	14.17	14.00	14.17
6415	NYSE	RFI	Tue, Feb 16, 2021	13.93	14.05	13.90	14.02
6414	NYSE	RFI	Fri, Feb 12, 2021	14.00	14.06	13.98	14.00
6413	NYSE	RFI	Thu, Feb 11, 2021	14.17	14.18	13.97	14.01
6412	NYSE	RFI	Wed, Feb 10, 2021	14.18	14.37	14.10	14.14
6411	NYSE	RFI	Tue, Feb 9, 2021	14.04	14.17	14.04	14.14
6410	NYSE	RFI	Mon, Feb 8, 2021	14.40	14.40	14.08	14.17
6409	NYSE	RFI	Fri, Feb 5, 2021	14.22	14.45	14.12	14.41
6408	NYSE	RFI	Thu, Feb 4, 2021	14.13	14.18	14.08	14.15
6407	NYSE	RFI	Wed, Feb 3, 2021	14.12	14.20	14.03	14.07
6406	NYSE	RFI	Tue, Feb 2, 2021	14.04	14.15	14.01	14.13
6405	NYSE	RFI	Mon, Feb 1, 2021	13.78	14.00	13.70	13.97
6404	NYSE	RFI	Fri, Jan 29, 2021	13.88	14.00	13.46	13.75
6403	NYSE	RFI	Thu, Jan 28, 2021	13.67	13.90	13.62	13.81
6402	NYSE	RFI	Wed, Jan 27, 2021	13.74	13.74	13.59	13.66
6401	NYSE	RFI	Tue, Jan 26, 2021	13.57	13.74	13.57	13.74
6400	NYSE	RFI	Mon, Jan 25, 2021	13.43	13.72	13.43	13.57
6399	NYSE	RFI	Fri, Jan 22, 2021	13.42	13.53	13.35	13.52
6398	NYSE	RFI	Thu, Jan 21, 2021	13.38	13.42	13.24	13.42
6397	NYSE	RFI	Wed, Jan 20, 2021	13.20	13.41	13.20	13.35
6396	NYSE	RFI	Tue, Jan 19, 2021	13.24	13.27	13.06	13.19
6395	NYSE	RFI	Fri, Jan 15, 2021	13.19	13.20	12.99	13.17
6394	NYSE	RFI	Thu, Jan 14, 2021	13.04	13.20	12.99	13.07
6393	NYSE	RFI	Wed, Jan 13, 2021	12.89	13.10	12.80	12.98
6392	NYSE	RFI	Tue, Jan 12, 2021	12.76	12.89	12.64	12.83
6391	NYSE	RFI	Mon, Jan 11, 2021	12.84	12.90	12.77	12.71
6390	NYSE	RFI	Fri, Jan 8, 2021	12.76	12.86	12.75	12.85
6389	NYSE	RFI	Thu, Jan 7, 2021	12.71	12.78	12.60	12.68
6388	NYSE	RFI	Wed, Jan 6, 2021	12.51	12.81	12.51	12.75
6387	NYSE	RFI	Tue, Jan 5, 2021	12.57	12.70	12.42	12.56
6386	NYSE	RFI	Mon, Jan 4, 2021	13.23	13.25	12.50	12.63
6385	NYSE	RFI	Thu, Dec 31, 2020	13.23	13.31	13.09	13.27
6384	NYSE	RFI	Wed, Dec 30, 2020	13.12	13.17	13.00	13.07
6383	NYSE	RFI	Tue, Dec 29, 2020	13.23	13.28	13.00	13.05
6382	NYSE	RFI	Mon, Dec 28, 2020	13.47	13.47	13.10	13.20
6381	NYSE	RFI	Thu, Dec 24, 2020	13.34	13.36	13.23	13.35
6380	NYSE	RFI	Wed, Dec 23, 2020	13.25	13.44	13.23	13.23
6379	NYSE	RFI	Tue, Dec 22, 2020	13.20	13.25	13.16	13.14
6378	NYSE	RFI	Mon, Dec 21, 2020	13.11	13.30	13.11	13.18
6377	NYSE	RFI	Fri, Dec 18, 2020	13.50	13.50	13.20	13.27
6376	NYSE	RFI	Thu, Dec 17, 2020	13.35	13.53	13.30	13.45
6375	NYSE	RFI	Wed, Dec 16, 2020	13.21	13.32	13.20	13.30
6374	NYSE	RFI	Tue, Dec 15, 2020	13.01	13.21	13.01	13.21
6373	NYSE	RFI	Mon, Dec 14, 2020	12.97	13.11	12.97	12.93
6372	NYSE	RFI	Fri, Dec 11, 2020	12.94	12.98	12.81	12.95
6371	NYSE	RFI	Thu, Dec 10, 2020	12.90	13.06	12.86	12.96
6370	NYSE	RFI	Wed, Dec 9, 2020	13.20	13.23	12.96	12.98
6369	NYSE	RFI	Tue, Dec 8, 2020	13.05	13.18	13.05	13.13
6368	NYSE	RFI	Mon, Dec 7, 2020	13.38	13.54	12.89	13.01
6367	NYSE	RFI	Fri, Dec 4, 2020	13.43	13.51	13.36	13.42
6366	NYSE	RFI	Thu, Dec 3, 2020	13.49	13.52	13.24	13.37
6365	NYSE	RFI	Wed, Dec 2, 2020	13.40	13.58	13.21	13.56
6364	NYSE	RFI	Tue, Dec 1, 2020	13.04	13.34	12.98	13.34
6363	NYSE	RFI	Mon, Nov 30, 2020	12.92	12.98	12.83	12.97
6362	NYSE	RFI	Fri, Nov 27, 2020	12.89	12.97	12.79	12.85
6361	NYSE	RFI	Wed, Nov 25, 2020	12.82	12.95	12.80	12.87
6360	NYSE	RFI	Tue, Nov 24, 2020	12.75	12.88	12.74	12.74
6359	NYSE	RFI	Mon, Nov 23, 2020	12.67	12.72	12.61	12.66
6358	NYSE	RFI	Fri, Nov 20, 2020	12.53	12.65	12.53	12.61
6357	NYSE	RFI	Thu, Nov 19, 2020	12.73	12.73	12.50	12.58
6356	NYSE	RFI	Wed, Nov 18, 2020	12.80	12.86	12.62	12.65
6355	NYSE	RFI	Tue, Nov 17, 2020	12.65	12.76	12.63	12.75
6354	NYSE	RFI	Mon, Nov 16, 2020	12.80	12.93	12.75	12.72
6353	NYSE	RFI	Fri, Nov 13, 2020	12.53	12.77	12.53	12.77
6352	NYSE	RFI	Thu, Nov 12, 2020	12.77	12.77	12.52	12.53
6351	NYSE	RFI	Wed, Nov 11, 2020	12.56	12.74	12.43	12.74
6350	NYSE	RFI	Tue, Nov 10, 2020	12.22	12.50	12.22	12.50
6349	NYSE	RFI	Mon, Nov 9, 2020	12.28	12.86	12.19	12.25
6348	NYSE	RFI	Fri, Nov 6, 2020	12.06	12.08	11.89	11.96
6347	NYSE	RFI	Thu, Nov 5, 2020	12.07	12.09	11.95	12.07
6346	NYSE	RFI	Wed, Nov 4, 2020	11.94	12.06	11.90	11.94
6345	NYSE	RFI	Tue, Nov 3, 2020	11.77	11.91	11.71	11.91
6344	NYSE	RFI	Mon, Nov 2, 2020	11.55	11.80	11.55	11.69
6343	NYSE	RFI	Fri, Oct 30, 2020	11.59	11.59	11.41	11.47
6342	NYSE	RFI	Thu, Oct 29, 2020	11.37	11.59	11.22	11.56
6341	NYSE	RFI	Wed, Oct 28, 2020	11.61	11.61	11.36	11.43
6340	NYSE	RFI	Tue, Oct 27, 2020	11.76	11.78	11.67	11.70
6339	NYSE	RFI	Mon, Oct 26, 2020	11.82	11.83	11.69	11.78
6338	NYSE	RFI	Fri, Oct 23, 2020	11.82	11.91	11.82	11.90
6337	NYSE	RFI	Thu, Oct 22, 2020	11.75	11.87	11.75	11.80
6336	NYSE	RFI	Wed, Oct 21, 2020	11.76	11.81	11.73	11.81
6335	NYSE	RFI	Tue, Oct 20, 2020	11.69	11.77	11.69	11.77
6334	NYSE	RFI	Mon, Oct 19, 2020	11.90	11.94	11.63	11.64
6333	NYSE	RFI	Fri, Oct 16, 2020	11.95	12.03	11.89	11.90
6332	NYSE	RFI	Thu, Oct 15, 2020	11.88	12.06	11.82	11.98
6331	NYSE	RFI	Wed, Oct 14, 2020	12.13	12.21	12.04	12.08
6330	NYSE	RFI	Tue, Oct 13, 2020	12.44	12.44	12.08	12.20
6329	NYSE	RFI	Mon, Oct 12, 2020	12.51	12.56	12.32	12.48
6328	NYSE	RFI	Fri, Oct 9, 2020	12.61	12.61	12.49	12.50
6327	NYSE	RFI	Thu, Oct 8, 2020	12.42	12.59	12.35	12.59
6326	NYSE	RFI	Wed, Oct 7, 2020	12.41	12.41	12.20	12.34
6325	NYSE	RFI	Tue, Oct 6, 2020	12.40	12.56	12.30	12.37
6324	NYSE	RFI	Mon, Oct 5, 2020	12.35	12.39	12.16	12.36
6323	NYSE	RFI	Fri, Oct 2, 2020	11.95	12.28	11.91	12.23
6322	NYSE	RFI	Thu, Oct 1, 2020	12.02	12.14	11.97	12.14
6321	NYSE	RFI	Wed, Sep 30, 2020	12.02	12.16	11.84	11.93
6320	NYSE	RFI	Tue, Sep 29, 2020	12.19	12.21	11.96	11.99
6319	NYSE	RFI	Mon, Sep 28, 2020	12.22	12.36	12.15	12.15
6318	NYSE	RFI	Fri, Sep 25, 2020	12.13	12.20	12.08	12.18
6317	NYSE	RFI	Thu, Sep 24, 2020	12.05	12.19	12.05	12.10
6316	NYSE	RFI	Wed, Sep 23, 2020	12.38	12.38	12.05	12.05
6315	NYSE	RFI	Tue, Sep 22, 2020	12.15	12.47	12.15	12.38
6314	NYSE	RFI	Mon, Sep 21, 2020	12.56	12.60	12.07	12.18
6313	NYSE	RFI	Fri, Sep 18, 2020	13.22	13.22	12.64	12.66
6312	NYSE	RFI	Thu, Sep 17, 2020	13.31	13.37	13.12	13.23
6311	NYSE	RFI	Wed, Sep 16, 2020	13.37	13.66	13.34	13.48
6310	NYSE	RFI	Tue, Sep 15, 2020	13.24	13.42	13.17	13.37
6309	NYSE	RFI	Mon, Sep 14, 2020	13.04	13.28	13.04	13.19
6308	NYSE	RFI	Fri, Sep 11, 2020	13.08	13.08	12.96	13.01
6307	NYSE	RFI	Thu, Sep 10, 2020	13.18	13.18	13.04	13.10
6306	NYSE	RFI	Wed, Sep 9, 2020	12.99	13.10	12.91	13.09
6305	NYSE	RFI	Tue, Sep 8, 2020	12.78	12.85	12.66	12.83
6304	NYSE	RFI	Fri, Sep 4, 2020	12.73	12.89	12.64	12.78
6303	NYSE	RFI	Thu, Sep 3, 2020	12.75	12.86	12.58	12.75
6302	NYSE	RFI	Wed, Sep 2, 2020	12.77	12.83	12.62	12.73
6301	NYSE	RFI	Tue, Sep 1, 2020	12.90	12.90	12.70	12.79
6300	NYSE	RFI	Mon, Aug 31, 2020	13.00	13.00	12.74	12.98
6299	NYSE	RFI	Fri, Aug 28, 2020	12.81	13.00	12.61	12.99
6298	NYSE	RFI	Thu, Aug 27, 2020	12.71	12.86	12.68	12.74
6297	NYSE	RFI	Wed, Aug 26, 2020	12.75	12.75	12.60	12.70
6296	NYSE	RFI	Tue, Aug 25, 2020	12.85	12.86	12.61	12.75
6295	NYSE	RFI	Mon, Aug 24, 2020	12.55	12.92	12.48	12.89
6294	NYSE	RFI	Fri, Aug 21, 2020	12.37	12.45	12.29	12.42
6293	NYSE	RFI	Thu, Aug 20, 2020	12.29	12.43	12.29	12.42
6292	NYSE	RFI	Wed, Aug 19, 2020	12.45	12.50	12.30	12.35
6291	NYSE	RFI	Tue, Aug 18, 2020	12.46	12.55	12.42	12.48
6290	NYSE	RFI	Mon, Aug 17, 2020	12.40	12.58	12.35	12.45
6289	NYSE	RFI	Fri, Aug 14, 2020	12.20	12.36	12.20	12.32
6288	NYSE	RFI	Thu, Aug 13, 2020	12.36	12.45	12.22	12.24
6287	NYSE	RFI	Wed, Aug 12, 2020	12.33	12.41	12.30	12.36
6286	NYSE	RFI	Tue, Aug 11, 2020	12.62	12.64	12.34	12.35
6285	NYSE	RFI	Mon, Aug 10, 2020	12.49	12.61	12.41	12.54
6284	NYSE	RFI	Fri, Aug 7, 2020	12.20	12.40	12.20	12.40
6283	NYSE	RFI	Thu, Aug 6, 2020	12.19	12.26	12.17	12.20
6282	NYSE	RFI	Wed, Aug 5, 2020	12.32	12.36	12.18	12.23
6281	NYSE	RFI	Tue, Aug 4, 2020	12.07	12.27	12.07	12.23
6280	NYSE	RFI	Mon, Aug 3, 2020	12.25	12.31	12.06	12.08
6279	NYSE	RFI	Fri, Jul 31, 2020	12.33	12.36	12.16	12.26
6278	NYSE	RFI	Thu, Jul 30, 2020	12.31	12.37	12.16	12.31
6277	NYSE	RFI	Wed, Jul 29, 2020	12.29	12.39	12.24	12.38
6276	NYSE	RFI	Tue, Jul 28, 2020	11.94	12.20	11.94	12.14
6275	NYSE	RFI	Mon, Jul 27, 2020	12.10	12.14	11.82	11.99
6274	NYSE	RFI	Fri, Jul 24, 2020	12.09	12.10	12.01	12.10
6273	NYSE	RFI	Thu, Jul 23, 2020	12.01	12.12	11.94	12.03
6272	NYSE	RFI	Wed, Jul 22, 2020	12.01	12.06	11.90	12.03
6271	NYSE	RFI	Tue, Jul 21, 2020	12.01	12.10	11.95	11.95
6270	NYSE	RFI	Mon, Jul 20, 2020	12.18	12.18	11.95	12.03
6269	NYSE	RFI	Fri, Jul 17, 2020	12.08	12.15	11.95	12.11
6268	NYSE	RFI	Thu, Jul 16, 2020	12.27	12.29	12.00	12.00
6267	NYSE	RFI	Wed, Jul 15, 2020	12.27	12.30	12.21	12.29
6266	NYSE	RFI	Tue, Jul 14, 2020	11.95	12.16	11.95	12.15
6265	NYSE	RFI	Mon, Jul 13, 2020	12.23	12.32	11.99	11.92
6264	NYSE	RFI	Fri, Jul 10, 2020	12.37	12.58	12.15	12.25
6263	NYSE	RFI	Thu, Jul 9, 2020	13.00	13.00	12.35	12.41
6262	NYSE	RFI	Wed, Jul 8, 2020	13.37	13.37	12.93	12.98
6261	NYSE	RFI	Tue, Jul 7, 2020	13.11	13.41	12.80	13.39
6260	NYSE	RFI	Mon, Jul 6, 2020	13.00	13.12	12.87	13.04
6259	NYSE	RFI	Thu, Jul 2, 2020	13.00	13.00	12.80	12.81
6258	NYSE	RFI	Wed, Jul 1, 2020	12.42	12.89	12.42	12.82
6257	NYSE	RFI	Tue, Jun 30, 2020	12.23	12.41	12.08	12.31
6256	NYSE	RFI	Mon, Jun 29, 2020	12.03	12.26	11.95	12.05
6255	NYSE	RFI	Fri, Jun 26, 2020	11.91	12.05	11.91	11.95
6254	NYSE	RFI	Thu, Jun 25, 2020	12.06	12.25	11.85	11.98
6253	NYSE	RFI	Wed, Jun 24, 2020	12.42	12.51	12.05	12.09
6252	NYSE	RFI	Tue, Jun 23, 2020	13.12	13.12	12.46	12.53
6251	NYSE	RFI	Mon, Jun 22, 2020	12.93	13.05	12.83	12.91
6250	NYSE	RFI	Fri, Jun 19, 2020	13.23	13.32	12.93	12.96
6249	NYSE	RFI	Thu, Jun 18, 2020	13.22	13.32	13.04	13.07
6248	NYSE	RFI	Wed, Jun 17, 2020	13.77	13.77	13.36	13.37
6247	NYSE	RFI	Tue, Jun 16, 2020	14.28	14.28	13.52	13.78
6246	NYSE	RFI	Mon, Jun 15, 2020	13.33	14.20	13.26	14.01
6245	NYSE	RFI	Fri, Jun 12, 2020	13.07	13.92	12.95	13.63
6244	NYSE	RFI	Thu, Jun 11, 2020	13.09	13.10	12.51	12.74
6243	NYSE	RFI	Wed, Jun 10, 2020	13.28	13.50	12.89	13.34
6242	NYSE	RFI	Tue, Jun 9, 2020	13.18	13.31	13.06	13.24
6241	NYSE	RFI	Mon, Jun 8, 2020	13.17	13.29	13.15	13.20
6240	NYSE	RFI	Fri, Jun 5, 2020	13.29	13.48	12.90	12.94
6239	NYSE	RFI	Thu, Jun 4, 2020	13.23	13.23	12.75	12.87
6238	NYSE	RFI	Wed, Jun 3, 2020	13.09	13.28	12.76	13.26
6237	NYSE	RFI	Tue, Jun 2, 2020	13.05	13.36	12.82	12.93
6236	NYSE	RFI	Mon, Jun 1, 2020	12.01	13.08	12.01	12.99
6235	NYSE	RFI	Fri, May 29, 2020	12.08	12.09	11.89	12.08
6234	NYSE	RFI	Thu, May 28, 2020	11.97	12.00	11.78	11.99
6233	NYSE	RFI	Wed, May 27, 2020	11.79	11.79	11.49	11.78
6232	NYSE	RFI	Tue, May 26, 2020	11.47	11.57	11.36	11.43
6231	NYSE	RFI	Fri, May 22, 2020	10.97	11.14	10.91	11.14
6230	NYSE	RFI	Thu, May 21, 2020	10.94	11.02	10.82	10.93
6229	NYSE	RFI	Wed, May 20, 2020	11.07	11.07	10.91	10.95
6228	NYSE	RFI	Tue, May 19, 2020	10.90	10.96	10.80	10.84
6227	NYSE	RFI	Mon, May 18, 2020	10.65	11.02	10.65	10.93
6226	NYSE	RFI	Fri, May 15, 2020	10.16	10.37	10.15	10.37
6225	NYSE	RFI	Thu, May 14, 2020	10.52	10.64	10.29	10.38
6224	NYSE	RFI	Wed, May 13, 2020	11.35	11.44	10.59	10.82
6223	NYSE	RFI	Tue, May 12, 2020	11.94	11.94	11.31	11.35
6222	NYSE	RFI	Mon, May 11, 2020	11.94	12.04	11.72	11.76
6221	NYSE	RFI	Fri, May 8, 2020	11.56	12.22	11.45	12.14
6220	NYSE	RFI	Thu, May 7, 2020	11.28	11.50	11.28	11.43
6219	NYSE	RFI	Wed, May 6, 2020	11.28	11.28	11.04	11.06
6218	NYSE	RFI	Tue, May 5, 2020	11.27	11.37	11.22	11.27
6217	NYSE	RFI	Mon, May 4, 2020	11.03	11.29	10.90	11.12
6216	NYSE	RFI	Fri, May 1, 2020	11.38	11.38	11.00	11.19
6215	NYSE	RFI	Thu, Apr 30, 2020	11.56	11.56	11.25	11.45
6214	NYSE	RFI	Wed, Apr 29, 2020	11.50	11.66	11.37	11.50
6213	NYSE	RFI	Tue, Apr 28, 2020	11.35	11.60	11.23	11.25
6212	NYSE	RFI	Mon, Apr 27, 2020	10.95	11.30	10.95	11.18
6211	NYSE	RFI	Fri, Apr 24, 2020	11.03	11.07	10.81	10.95
6210	NYSE	RFI	Thu, Apr 23, 2020	11.14	11.14	10.83	10.95
6209	NYSE	RFI	Wed, Apr 22, 2020	10.89	11.07	10.78	10.90
6208	NYSE	RFI	Tue, Apr 21, 2020	10.56	10.74	10.46	10.68
6207	NYSE	RFI	Mon, Apr 20, 2020	11.18	11.26	10.84	10.84
6206	NYSE	RFI	Fri, Apr 17, 2020	11.15	11.30	11.04	11.21
6205	NYSE	RFI	Thu, Apr 16, 2020	11.19	11.19	10.85	10.97
6204	NYSE	RFI	Wed, Apr 15, 2020	11.07	11.15	10.65	11.04
6203	NYSE	RFI	Tue, Apr 14, 2020	11.13	11.53	11.13	11.42
6202	NYSE	RFI	Mon, Apr 13, 2020	11.41	11.50	11.01	10.97
6201	NYSE	RFI	Thu, Apr 9, 2020	11.37	11.97	11.30	11.58
6200	NYSE	RFI	Wed, Apr 8, 2020	10.53	11.22	10.32	11.06
6199	NYSE	RFI	Tue, Apr 7, 2020	10.40	10.94	10.24	10.53
6198	NYSE	RFI	Mon, Apr 6, 2020	9.58	10.38	9.58	10.07
6197	NYSE	RFI	Fri, Apr 3, 2020	9.74	9.74	9.08	9.31
6196	NYSE	RFI	Thu, Apr 2, 2020	9.21	9.75	9.21	9.74
6195	NYSE	RFI	Wed, Apr 1, 2020	9.62	9.83	9.31	9.48
6194	NYSE	RFI	Tue, Mar 31, 2020	10.39	10.51	9.95	10.11
6193	NYSE	RFI	Mon, Mar 30, 2020	10.45	10.67	9.84	10.39
6192	NYSE	RFI	Fri, Mar 27, 2020	10.74	10.97	9.96	10.67
6191	NYSE	RFI	Thu, Mar 26, 2020	9.44	11.33	9.07	11.12
6190	NYSE	RFI	Wed, Mar 25, 2020	8.35	10.36	8.34	9.27
6189	NYSE	RFI	Tue, Mar 24, 2020	7.83	9.12	7.83	8.55
6188	NYSE	RFI	Mon, Mar 23, 2020	8.27	8.39	7.25	7.64
6187	NYSE	RFI	Fri, Mar 20, 2020	8.87	9.26	8.06	8.46
6186	NYSE	RFI	Thu, Mar 19, 2020	7.39	9.62	7.08	8.87
6185	NYSE	RFI	Wed, Mar 18, 2020	10.57	10.58	7.01	7.86
6184	NYSE	RFI	Tue, Mar 17, 2020	10.85	11.27	10.07	11.07
6183	NYSE	RFI	Mon, Mar 16, 2020	10.63	11.40	10.59	10.92
6182	NYSE	RFI	Fri, Mar 13, 2020	10.92	12.09	10.92	12.08
6181	NYSE	RFI	Thu, Mar 12, 2020	10.51	11.17	9.77	10.59
6180	NYSE	RFI	Wed, Mar 11, 2020	13.07	13.07	12.06	12.19
6179	NYSE	RFI	Tue, Mar 10, 2020	13.30	13.46	12.96	13.20
6178	NYSE	RFI	Mon, Mar 9, 2020	13.46	13.46	13.00	13.14
6177	NYSE	RFI	Fri, Mar 6, 2020	13.83	13.96	13.53	13.96
6176	NYSE	RFI	Thu, Mar 5, 2020	14.07	14.15	14.00	14.04
6175	NYSE	RFI	Wed, Mar 4, 2020	14.08	14.30	14.05	14.30
6174	NYSE	RFI	Tue, Mar 3, 2020	14.02	14.19	13.73	13.81
6173	NYSE	RFI	Mon, Mar 2, 2020	13.10	14.07	13.10	14.02
6172	NYSE	RFI	Fri, Feb 28, 2020	13.30	13.32	12.75	13.11
6171	NYSE	RFI	Thu, Feb 27, 2020	14.20	14.20	13.43	13.60
6170	NYSE	RFI	Wed, Feb 26, 2020	14.52	14.74	14.42	14.46
6169	NYSE	RFI	Tue, Feb 25, 2020	14.99	15.03	14.51	14.53
6168	NYSE	RFI	Mon, Feb 24, 2020	14.95	15.10	14.86	14.91
6167	NYSE	RFI	Fri, Feb 21, 2020	15.17	15.22	15.11	15.11
6166	NYSE	RFI	Thu, Feb 20, 2020	14.92	15.20	14.87	15.16
6165	NYSE	RFI	Wed, Feb 19, 2020	15.16	15.22	14.97	15.00
6164	NYSE	RFI	Tue, Feb 18, 2020	15.42	15.56	15.16	15.25
6163	NYSE	RFI	Fri, Feb 14, 2020	15.45	15.53	15.38	15.41
6162	NYSE	RFI	Thu, Feb 13, 2020	15.46	15.51	15.41	15.43
6161	NYSE	RFI	Wed, Feb 12, 2020	15.48	15.56	15.46	15.52
6160	NYSE	RFI	Tue, Feb 11, 2020	15.55	15.60	15.48	15.55
6159	NYSE	RFI	Mon, Feb 10, 2020	15.52	15.60	15.52	15.51
6158	NYSE	RFI	Fri, Feb 7, 2020	15.37	15.58	15.32	15.51
6157	NYSE	RFI	Thu, Feb 6, 2020	15.30	15.32	15.25	15.29
6156	NYSE	RFI	Wed, Feb 5, 2020	15.31	15.38	15.24	15.34
6155	NYSE	RFI	Tue, Feb 4, 2020	15.39	15.43	15.23	15.27
6154	NYSE	RFI	Mon, Feb 3, 2020	15.34	15.50	15.29	15.39
6153	NYSE	RFI	Fri, Jan 31, 2020	15.11	15.40	15.10	15.39
6152	NYSE	RFI	Thu, Jan 30, 2020	15.12	15.19	15.01	15.08
6151	NYSE	RFI	Wed, Jan 29, 2020	15.43	15.44	15.17	15.19
6150	NYSE	RFI	Tue, Jan 28, 2020	15.10	15.41	15.04	15.37
6149	NYSE	RFI	Mon, Jan 27, 2020	14.83	15.09	14.80	15.08
6148	NYSE	RFI	Fri, Jan 24, 2020	14.86	14.96	14.85	14.94
6147	NYSE	RFI	Thu, Jan 23, 2020	14.69	14.84	14.66	14.84
6146	NYSE	RFI	Wed, Jan 22, 2020	14.64	14.75	14.58	14.67
6145	NYSE	RFI	Tue, Jan 21, 2020	14.56	14.66	14.52	14.62
6144	NYSE	RFI	Fri, Jan 17, 2020	14.50	14.63	14.50	14.59
6143	NYSE	RFI	Thu, Jan 16, 2020	14.82	14.82	14.50	14.56
6142	NYSE	RFI	Wed, Jan 15, 2020	14.71	14.97	14.62	14.81
6141	NYSE	RFI	Tue, Jan 14, 2020	14.72	14.78	14.53	14.72
6140	NYSE	RFI	Mon, Jan 13, 2020	14.93	14.97	14.68	14.72
6139	NYSE	RFI	Fri, Jan 10, 2020	15.00	15.03	14.64	14.87
6138	NYSE	RFI	Thu, Jan 9, 2020	14.94	15.00	14.86	14.98
6137	NYSE	RFI	Wed, Jan 8, 2020	14.65	14.95	14.56	14.91
6136	NYSE	RFI	Tue, Jan 7, 2020	14.73	14.73	14.48	14.65
6135	NYSE	RFI	Mon, Jan 6, 2020	14.60	14.81	14.60	14.69
6134	NYSE	RFI	Fri, Jan 3, 2020	14.40	14.60	14.40	14.60
6133	NYSE	RFI	Thu, Jan 2, 2020	14.45	14.50	14.38	14.43
6132	NYSE	RFI	Tue, Dec 31, 2019	14.36	14.48	14.36	14.48
6131	NYSE	RFI	Mon, Dec 30, 2019	14.31	14.47	14.30	14.38
6130	NYSE	RFI	Fri, Dec 27, 2019	14.35	14.49	14.30	14.36
6129	NYSE	RFI	Thu, Dec 26, 2019	14.54	14.54	14.31	14.38
6128	NYSE	RFI	Tue, Dec 24, 2019	14.46	14.57	14.37	14.54
6127	NYSE	RFI	Mon, Dec 23, 2019	14.50	14.59	14.46	14.49
6126	NYSE	RFI	Fri, Dec 20, 2019	14.37	14.58	14.37	14.45
6125	NYSE	RFI	Thu, Dec 19, 2019	14.25	14.38	14.24	14.32
6124	NYSE	RFI	Wed, Dec 18, 2019	14.09	14.30	14.07	14.24
6123	NYSE	RFI	Tue, Dec 17, 2019	14.01	14.23	14.01	14.08
6122	NYSE	RFI	Mon, Dec 16, 2019	14.20	14.24	14.04	14.04
6121	NYSE	RFI	Fri, Dec 13, 2019	14.53	14.59	14.20	14.21
6120	NYSE	RFI	Thu, Dec 12, 2019	14.46	14.60	14.42	14.47
6119	NYSE	RFI	Wed, Dec 11, 2019	14.66	14.69	14.41	14.50
6118	NYSE	RFI	Tue, Dec 10, 2019	14.82	14.91	14.65	14.69
6117	NYSE	RFI	Mon, Dec 9, 2019	14.93	14.93	14.80	14.82
6116	NYSE	RFI	Fri, Dec 6, 2019	15.01	15.03	14.83	14.87
6115	NYSE	RFI	Thu, Dec 5, 2019	14.94	14.97	14.84	14.95
6114	NYSE	RFI	Wed, Dec 4, 2019	15.06	15.20	15.00	15.01
6113	NYSE	RFI	Tue, Dec 3, 2019	15.15	15.16	15.00	15.10
6112	NYSE	RFI	Mon, Dec 2, 2019	15.62	15.64	15.14	15.27
6111	NYSE	RFI	Fri, Nov 29, 2019	15.44	15.72	15.41	15.72
6110	NYSE	RFI	Wed, Nov 27, 2019	15.27	15.52	15.16	15.40
6109	NYSE	RFI	Tue, Nov 26, 2019	15.03	15.36	15.03	15.25
6108	NYSE	RFI	Mon, Nov 25, 2019	14.97	15.09	14.93	15.00
6107	NYSE	RFI	Fri, Nov 22, 2019	14.82	14.97	14.78	14.94
6106	NYSE	RFI	Thu, Nov 21, 2019	14.95	14.98	14.77	14.78
6105	NYSE	RFI	Wed, Nov 20, 2019	15.03	15.08	14.99	14.99
6104	NYSE	RFI	Tue, Nov 19, 2019	15.17	15.17	14.98	15.03
6103	NYSE	RFI	Mon, Nov 18, 2019	15.00	15.09	15.00	15.07
6102	NYSE	RFI	Fri, Nov 15, 2019	15.02	15.06	15.00	15.04
6101	NYSE	RFI	Thu, Nov 14, 2019	15.08	15.12	15.01	15.05
6100	NYSE	RFI	Wed, Nov 13, 2019	15.00	15.09	14.95	15.09
6099	NYSE	RFI	Tue, Nov 12, 2019	15.03	15.14	14.94	15.00
6098	NYSE	RFI	Mon, Nov 11, 2019	15.10	15.18	15.05	15.06
6097	NYSE	RFI	Fri, Nov 8, 2019	14.91	15.21	14.91	15.12
6096	NYSE	RFI	Thu, Nov 7, 2019	15.25	15.25	14.89	14.93
6095	NYSE	RFI	Wed, Nov 6, 2019	15.44	15.56	15.20	15.24
6094	NYSE	RFI	Tue, Nov 5, 2019	15.82	15.82	15.34	15.45
6093	NYSE	RFI	Mon, Nov 4, 2019	15.64	15.84	15.50	15.79
6092	NYSE	RFI	Fri, Nov 1, 2019	15.65	15.72	15.50	15.61
6091	NYSE	RFI	Thu, Oct 31, 2019	15.49	15.65	15.40	15.57
6090	NYSE	RFI	Wed, Oct 30, 2019	15.30	15.40	15.11	15.38
6089	NYSE	RFI	Tue, Oct 29, 2019	15.05	15.40	15.05	15.24
6088	NYSE	RFI	Mon, Oct 28, 2019	15.10	15.14	15.00	15.08
6087	NYSE	RFI	Fri, Oct 25, 2019	15.12	15.23	15.05	15.08
6086	NYSE	RFI	Thu, Oct 24, 2019	15.06	15.23	15.04	15.12
6085	NYSE	RFI	Wed, Oct 23, 2019	14.84	14.87	14.63	14.72
6084	NYSE	RFI	Tue, Oct 22, 2019	15.05	15.06	14.81	14.89
6083	NYSE	RFI	Mon, Oct 21, 2019	14.84	15.03	14.74	15.00
6082	NYSE	RFI	Fri, Oct 18, 2019	14.70	14.72	14.60	14.72
6081	NYSE	RFI	Thu, Oct 17, 2019	14.50	14.74	14.50	14.68
6080	NYSE	RFI	Wed, Oct 16, 2019	14.46	14.46	14.28	14.45
6079	NYSE	RFI	Tue, Oct 15, 2019	14.52	14.57	14.34	14.40
6078	NYSE	RFI	Mon, Oct 14, 2019	14.59	14.65	14.51	14.47
6077	NYSE	RFI	Fri, Oct 11, 2019	14.60	14.68	14.54	14.54
6076	NYSE	RFI	Thu, Oct 10, 2019	14.52	14.68	14.52	14.55
6075	NYSE	RFI	Wed, Oct 9, 2019	14.62	14.72	14.55	14.56
6074	NYSE	RFI	Tue, Oct 8, 2019	14.68	14.70	14.57	14.58
6073	NYSE	RFI	Mon, Oct 7, 2019	14.72	14.75	14.66	14.69
6072	NYSE	RFI	Fri, Oct 4, 2019	14.63	14.88	14.63	14.73
6071	NYSE	RFI	Thu, Oct 3, 2019	14.46	14.61	14.39	14.58
6070	NYSE	RFI	Wed, Oct 2, 2019	14.60	14.67	14.17	14.45
6069	NYSE	RFI	Tue, Oct 1, 2019	14.73	14.85	14.58	14.71
6068	NYSE	RFI	Mon, Sep 30, 2019	14.84	14.93	14.78	14.79
6067	NYSE	RFI	Fri, Sep 27, 2019	14.86	14.86	14.65	14.80
6066	NYSE	RFI	Thu, Sep 26, 2019	14.64	14.93	14.64	14.85
6065	NYSE	RFI	Wed, Sep 25, 2019	14.68	14.72	14.57	14.62
6064	NYSE	RFI	Tue, Sep 24, 2019	14.74	14.83	14.65	14.69
6063	NYSE	RFI	Mon, Sep 23, 2019	14.80	14.89	14.65	14.67
6062	NYSE	RFI	Fri, Sep 20, 2019	14.72	14.85	14.68	14.80
6061	NYSE	RFI	Thu, Sep 19, 2019	14.65	14.73	14.65	14.68
6060	NYSE	RFI	Wed, Sep 18, 2019	14.74	14.84	14.51	14.59
6059	NYSE	RFI	Tue, Sep 17, 2019	14.65	14.82	14.65	14.72
6058	NYSE	RFI	Mon, Sep 16, 2019	14.70	14.75	14.63	14.64
6057	NYSE	RFI	Fri, Sep 13, 2019	14.98	14.99	14.60	14.66
6056	NYSE	RFI	Thu, Sep 12, 2019	14.69	14.99	14.69	14.99
6055	NYSE	RFI	Wed, Sep 11, 2019	14.81	14.86	14.61	14.64
6054	NYSE	RFI	Tue, Sep 10, 2019	15.00	15.01	14.53	14.88
6053	NYSE	RFI	Mon, Sep 9, 2019	15.26	15.28	15.05	15.07
6052	NYSE	RFI	Fri, Sep 6, 2019	15.36	15.40	15.23	15.28
6051	NYSE	RFI	Thu, Sep 5, 2019	15.40	15.40	15.16	15.36
6050	NYSE	RFI	Wed, Sep 4, 2019	15.00	15.46	14.92	15.42
6049	NYSE	RFI	Tue, Sep 3, 2019	14.60	15.00	14.51	14.94
6048	NYSE	RFI	Fri, Aug 30, 2019	14.63	14.68	14.61	14.65
6047	NYSE	RFI	Thu, Aug 29, 2019	14.60	14.68	14.51	14.65
6046	NYSE	RFI	Wed, Aug 28, 2019	14.50	14.62	14.44	14.58
6045	NYSE	RFI	Tue, Aug 27, 2019	14.56	14.57	14.44	14.45
6044	NYSE	RFI	Mon, Aug 26, 2019	14.44	14.61	14.40	14.59
6043	NYSE	RFI	Fri, Aug 23, 2019	14.41	14.51	14.35	14.35
6042	NYSE	RFI	Thu, Aug 22, 2019	14.29	14.41	14.26	14.41
6041	NYSE	RFI	Wed, Aug 21, 2019	14.32	14.42	14.27	14.34
6040	NYSE	RFI	Tue, Aug 20, 2019	14.40	14.43	14.30	14.34
6039	NYSE	RFI	Mon, Aug 19, 2019	14.40	14.45	14.30	14.36
6038	NYSE	RFI	Fri, Aug 16, 2019	14.43	14.43	14.32	14.40
6037	NYSE	RFI	Thu, Aug 15, 2019	14.39	14.45	14.30	14.37
6036	NYSE	RFI	Wed, Aug 14, 2019	14.31	14.46	14.15	14.26
6035	NYSE	RFI	Tue, Aug 13, 2019	14.36	14.43	14.17	14.35
6034	NYSE	RFI	Mon, Aug 12, 2019	14.30	14.30	14.21	14.30
6033	NYSE	RFI	Fri, Aug 9, 2019	14.23	14.28	14.16	14.26
6032	NYSE	RFI	Thu, Aug 8, 2019	14.03	14.23	14.03	14.23
6031	NYSE	RFI	Wed, Aug 7, 2019	13.90	14.06	13.77	14.04
6030	NYSE	RFI	Tue, Aug 6, 2019	13.64	13.92	13.50	13.92
6029	NYSE	RFI	Mon, Aug 5, 2019	13.87	13.90	13.51	13.64
6028	NYSE	RFI	Fri, Aug 2, 2019	14.09	14.10	13.95	13.97
6027	NYSE	RFI	Thu, Aug 1, 2019	14.18	14.23	14.05	14.06
6026	NYSE	RFI	Wed, Jul 31, 2019	14.24	14.26	14.04	14.11
6025	NYSE	RFI	Tue, Jul 30, 2019	14.08	14.27	14.05	14.17
6024	NYSE	RFI	Mon, Jul 29, 2019	14.00	14.21	13.98	14.14
6023	NYSE	RFI	Fri, Jul 26, 2019	14.05	14.08	13.94	14.00
6022	NYSE	RFI	Thu, Jul 25, 2019	14.04	14.11	13.86	14.05
6021	NYSE	RFI	Wed, Jul 24, 2019	14.23	14.23	13.99	14.05
6020	NYSE	RFI	Tue, Jul 23, 2019	14.12	14.25	14.10	14.22
6019	NYSE	RFI	Mon, Jul 22, 2019	14.11	14.17	14.04	14.13
6018	NYSE	RFI	Fri, Jul 19, 2019	14.11	14.12	14.04	14.07
6017	NYSE	RFI	Thu, Jul 18, 2019	14.02	14.10	13.90	14.10
6016	NYSE	RFI	Wed, Jul 17, 2019	14.05	14.06	13.91	13.99
6015	NYSE	RFI	Tue, Jul 16, 2019	14.01	14.21	13.95	14.05
6014	NYSE	RFI	Mon, Jul 15, 2019	14.20	14.22	14.12	14.08
6013	NYSE	RFI	Fri, Jul 12, 2019	14.18	14.21	14.08	14.12
6012	NYSE	RFI	Thu, Jul 11, 2019	14.29	14.30	14.13	14.21
6011	NYSE	RFI	Wed, Jul 10, 2019	14.35	14.36	14.27	14.29
6010	NYSE	RFI	Tue, Jul 9, 2019	14.30	14.35	14.21	14.30
6009	NYSE	RFI	Mon, Jul 8, 2019	14.27	14.30	14.18	14.29
6008	NYSE	RFI	Fri, Jul 5, 2019	14.34	14.37	14.14	14.27
6007	NYSE	RFI	Wed, Jul 3, 2019	14.37	14.40	14.34	14.38
6006	NYSE	RFI	Tue, Jul 2, 2019	14.17	14.35	14.17	14.30
6005	NYSE	RFI	Mon, Jul 1, 2019	14.25	14.25	14.00	14.17
6004	NYSE	RFI	Fri, Jun 28, 2019	13.98	14.15	13.93	14.09
6003	NYSE	RFI	Thu, Jun 27, 2019	13.76	13.92	13.76	13.88
6002	NYSE	RFI	Wed, Jun 26, 2019	13.97	14.00	13.71	13.72
6001	NYSE	RFI	Tue, Jun 25, 2019	14.19	14.20	13.98	13.98
6000	NYSE	RFI	Mon, Jun 24, 2019	14.40	14.40	14.06	14.15
5999	NYSE	RFI	Fri, Jun 21, 2019	14.49	14.52	14.26	14.33
5998	NYSE	RFI	Thu, Jun 20, 2019	14.38	14.60	14.20	14.49
5997	NYSE	RFI	Wed, Jun 19, 2019	14.40	14.46	14.29	14.36
5996	NYSE	RFI	Tue, Jun 18, 2019	14.37	14.53	14.36	14.37
5995	NYSE	RFI	Mon, Jun 17, 2019	14.39	14.48	14.33	14.33
5994	NYSE	RFI	Fri, Jun 14, 2019	14.36	14.45	14.30	14.33
5993	NYSE	RFI	Thu, Jun 13, 2019	14.46	14.65	14.37	14.40
5992	NYSE	RFI	Wed, Jun 12, 2019	14.27	14.50	14.25	14.44
5991	NYSE	RFI	Tue, Jun 11, 2019	14.47	14.54	14.21	14.23
5990	NYSE	RFI	Mon, Jun 10, 2019	14.38	14.50	14.34	14.48
5989	NYSE	RFI	Fri, Jun 7, 2019	13.93	14.49	13.85	14.38
5988	NYSE	RFI	Thu, Jun 6, 2019	13.85	13.94	13.83	13.86
5987	NYSE	RFI	Wed, Jun 5, 2019	13.86	13.92	13.80	13.85
5986	NYSE	RFI	Tue, Jun 4, 2019	13.91	13.94	13.76	13.77
5985	NYSE	RFI	Mon, Jun 3, 2019	13.84	13.99	13.72	13.86
5984	NYSE	RFI	Fri, May 31, 2019	13.54	13.80	13.47	13.80
5983	NYSE	RFI	Thu, May 30, 2019	13.44	13.58	13.42	13.58
5982	NYSE	RFI	Wed, May 29, 2019	13.52	13.53	13.36	13.42
5981	NYSE	RFI	Tue, May 28, 2019	13.62	13.63	13.49	13.50
5980	NYSE	RFI	Fri, May 24, 2019	13.50	13.53	13.45	13.50
5979	NYSE	RFI	Thu, May 23, 2019	13.28	13.41	13.28	13.41
5978	NYSE	RFI	Wed, May 22, 2019	13.32	13.39	13.27	13.37
5977	NYSE	RFI	Tue, May 21, 2019	13.30	13.40	13.27	13.27
5976	NYSE	RFI	Mon, May 20, 2019	13.43	13.43	13.26	13.30
5975	NYSE	RFI	Fri, May 17, 2019	13.55	13.55	13.38	13.38
5974	NYSE	RFI	Thu, May 16, 2019	13.41	13.57	13.40	13.56
5973	NYSE	RFI	Wed, May 15, 2019	13.57	13.60	13.41	13.41
5972	NYSE	RFI	Tue, May 14, 2019	13.27	13.65	13.22	13.65
5971	NYSE	RFI	Mon, May 13, 2019	13.31	13.38	13.20	13.22
5970	NYSE	RFI	Fri, May 10, 2019	13.23	13.38	13.23	13.37
5969	NYSE	RFI	Thu, May 9, 2019	13.32	13.36	13.21	13.30
5968	NYSE	RFI	Wed, May 8, 2019	13.17	13.56	13.11	13.33
5967	NYSE	RFI	Tue, May 7, 2019	13.71	13.73	13.20	13.24
5966	NYSE	RFI	Mon, May 6, 2019	13.61	13.69	13.56	13.63
5965	NYSE	RFI	Fri, May 3, 2019	13.67	13.72	13.59	13.66
5964	NYSE	RFI	Thu, May 2, 2019	13.74	13.81	13.59	13.60
5963	NYSE	RFI	Wed, May 1, 2019	13.56	13.80	13.54	13.73
5962	NYSE	RFI	Tue, Apr 30, 2019	13.39	13.55	13.30	13.54
5961	NYSE	RFI	Mon, Apr 29, 2019	13.46	13.49	13.29	13.32
5960	NYSE	RFI	Fri, Apr 26, 2019	13.50	13.53	13.42	13.45
5959	NYSE	RFI	Thu, Apr 25, 2019	13.36	13.48	13.28	13.45
5958	NYSE	RFI	Wed, Apr 24, 2019	13.09	13.35	13.04	13.35
5957	NYSE	RFI	Tue, Apr 23, 2019	12.78	13.03	12.78	13.03
5956	NYSE	RFI	Mon, Apr 22, 2019	12.95	12.95	12.70	12.76
5955	NYSE	RFI	Thu, Apr 18, 2019	12.81	12.93	12.78	12.85
5954	NYSE	RFI	Wed, Apr 17, 2019	13.03	13.08	12.84	12.85
5953	NYSE	RFI	Tue, Apr 16, 2019	13.19	13.20	12.97	12.97
5952	NYSE	RFI	Mon, Apr 15, 2019	13.30	13.30	13.25	13.21
5951	NYSE	RFI	Fri, Apr 12, 2019	13.31	13.31	13.18	13.30
5950	NYSE	RFI	Thu, Apr 11, 2019	13.25	13.31	13.21	13.23
5949	NYSE	RFI	Wed, Apr 10, 2019	13.21	13.28	13.21	13.26
5948	NYSE	RFI	Tue, Apr 9, 2019	13.29	13.30	13.19	13.20
5947	NYSE	RFI	Mon, Apr 8, 2019	13.26	13.28	13.22	13.28
5946	NYSE	RFI	Fri, Apr 5, 2019	13.29	13.30	13.18	13.28
5945	NYSE	RFI	Thu, Apr 4, 2019	13.24	13.29	13.17	13.22
5944	NYSE	RFI	Wed, Apr 3, 2019	13.29	13.29	13.18	13.28
5943	NYSE	RFI	Tue, Apr 2, 2019	13.21	13.27	13.15	13.27
5942	NYSE	RFI	Mon, Apr 1, 2019	13.21	13.22	13.12	13.22
5941	NYSE	RFI	Fri, Mar 29, 2019	13.17	13.21	13.13	13.19
5940	NYSE	RFI	Thu, Mar 28, 2019	13.15	13.17	13.07	13.17
5939	NYSE	RFI	Wed, Mar 27, 2019	13.16	13.17	13.05	13.11
5938	NYSE	RFI	Tue, Mar 26, 2019	13.09	13.10	13.02	13.07
5937	NYSE	RFI	Mon, Mar 25, 2019	13.20	13.20	13.03	13.06
5936	NYSE	RFI	Fri, Mar 22, 2019	13.09	13.23	13.09	13.17
5935	NYSE	RFI	Thu, Mar 21, 2019	13.07	13.09	13.00	13.05
5934	NYSE	RFI	Wed, Mar 20, 2019	12.86	13.03	12.85	13.01
5933	NYSE	RFI	Tue, Mar 19, 2019	13.01	13.03	12.82	12.88
5932	NYSE	RFI	Mon, Mar 18, 2019	13.15	13.19	12.99	12.92
5931	NYSE	RFI	Fri, Mar 15, 2019	13.20	13.30	13.05	13.19
5930	NYSE	RFI	Thu, Mar 14, 2019	13.11	13.12	13.01	13.12
5929	NYSE	RFI	Wed, Mar 13, 2019	13.04	13.04	12.95	13.02
5928	NYSE	RFI	Tue, Mar 12, 2019	13.07	13.07	12.95	13.00
5927	NYSE	RFI	Mon, Mar 11, 2019	13.05	13.06	12.90	13.04
5926	NYSE	RFI	Fri, Mar 8, 2019	12.96	13.05	12.87	13.05
5925	NYSE	RFI	Thu, Mar 7, 2019	12.93	12.99	12.84	12.96
5924	NYSE	RFI	Wed, Mar 6, 2019	12.88	12.99	12.82	12.93
5923	NYSE	RFI	Tue, Mar 5, 2019	12.77	12.90	12.75	12.88
5922	NYSE	RFI	Mon, Mar 4, 2019	12.67	12.79	12.66	12.79
5921	NYSE	RFI	Fri, Mar 1, 2019	12.66	12.74	12.63	12.66
5920	NYSE	RFI	Thu, Feb 28, 2019	12.68	12.80	12.62	12.65
5919	NYSE	RFI	Wed, Feb 27, 2019	12.71	12.75	12.61	12.65
5918	NYSE	RFI	Tue, Feb 26, 2019	12.85	12.88	12.71	12.73
5917	NYSE	RFI	Mon, Feb 25, 2019	12.96	12.96	12.72	12.86
5916	NYSE	RFI	Fri, Feb 22, 2019	12.89	13.00	12.88	12.92
5915	NYSE	RFI	Thu, Feb 21, 2019	12.80	12.84	12.76	12.80
5914	NYSE	RFI	Wed, Feb 20, 2019	13.05	13.05	12.78	12.87
5913	NYSE	RFI	Tue, Feb 19, 2019	12.79	13.26	12.79	13.01
5912	NYSE	RFI	Fri, Feb 15, 2019	13.09	13.09	12.78	12.80
5911	NYSE	RFI	Thu, Feb 14, 2019	13.00	13.07	12.85	13.07
5910	NYSE	RFI	Wed, Feb 13, 2019	13.00	13.17	12.99	13.01
5909	NYSE	RFI	Tue, Feb 12, 2019	12.89	12.99	12.77	12.99
5908	NYSE	RFI	Mon, Feb 11, 2019	12.80	12.89	12.77	12.81
5907	NYSE	RFI	Fri, Feb 8, 2019	12.80	12.80	12.66	12.72
5906	NYSE	RFI	Thu, Feb 7, 2019	12.70	12.90	12.70	12.80
5905	NYSE	RFI	Wed, Feb 6, 2019	12.76	12.91	12.66	12.70
5904	NYSE	RFI	Tue, Feb 5, 2019	12.72	12.80	12.60	12.80
5903	NYSE	RFI	Mon, Feb 4, 2019	12.61	12.70	12.59	12.66
5902	NYSE	RFI	Fri, Feb 1, 2019	12.63	12.74	12.49	12.55
5901	NYSE	RFI	Thu, Jan 31, 2019	12.80	12.80	12.57	12.63
5900	NYSE	RFI	Wed, Jan 30, 2019	12.75	12.90	12.69	12.76
5899	NYSE	RFI	Tue, Jan 29, 2019	12.49	12.73	12.46	12.70
5898	NYSE	RFI	Mon, Jan 28, 2019	12.10	12.44	11.98	12.44
5897	NYSE	RFI	Fri, Jan 25, 2019	12.08	12.10	11.94	12.07
5896	NYSE	RFI	Thu, Jan 24, 2019	12.01	12.14	11.98	12.04
5895	NYSE	RFI	Wed, Jan 23, 2019	11.85	12.00	11.77	11.81
5894	NYSE	RFI	Tue, Jan 22, 2019	11.90	11.95	11.76	11.82
5893	NYSE	RFI	Fri, Jan 18, 2019	11.87	11.92	11.79	11.89
5892	NYSE	RFI	Thu, Jan 17, 2019	11.81	11.92	11.77	11.79
5891	NYSE	RFI	Wed, Jan 16, 2019	11.72	11.98	11.72	11.78
5890	NYSE	RFI	Tue, Jan 15, 2019	11.80	11.98	11.65	11.77
5889	NYSE	RFI	Mon, Jan 14, 2019	11.82	11.89	11.71	11.72
5888	NYSE	RFI	Fri, Jan 11, 2019	11.70	11.73	11.59	11.71
5887	NYSE	RFI	Thu, Jan 10, 2019	11.48	11.65	11.43	11.65
5886	NYSE	RFI	Wed, Jan 9, 2019	11.50	11.52	11.34	11.47
5885	NYSE	RFI	Tue, Jan 8, 2019	11.36	11.48	11.28	11.44
5884	NYSE	RFI	Mon, Jan 7, 2019	11.03	11.28	11.00	11.20
5883	NYSE	RFI	Fri, Jan 4, 2019	10.83	10.97	10.83	10.92
5882	NYSE	RFI	Thu, Jan 3, 2019	10.75	10.88	10.71	10.83
5881	NYSE	RFI	Wed, Jan 2, 2019	10.71	10.77	10.56	10.76
5880	NYSE	RFI	Mon, Dec 31, 2018	10.86	10.86	10.67	10.75
5879	NYSE	RFI	Fri, Dec 28, 2018	10.73	10.86	10.65	10.75
5878	NYSE	RFI	Thu, Dec 27, 2018	10.85	11.00	10.45	10.73
5877	NYSE	RFI	Wed, Dec 26, 2018	10.63	10.86	10.51	10.83
5876	NYSE	RFI	Mon, Dec 24, 2018	10.70	11.00	10.60	10.65
5875	NYSE	RFI	Fri, Dec 21, 2018	10.77	11.05	10.70	10.70
5874	NYSE	RFI	Thu, Dec 20, 2018	11.09	11.12	10.80	10.86
5873	NYSE	RFI	Wed, Dec 19, 2018	11.19	11.28	11.02	11.12
5872	NYSE	RFI	Tue, Dec 18, 2018	11.37	11.52	11.25	11.27
5871	NYSE	RFI	Mon, Dec 17, 2018	11.79	11.79	11.40	11.32
5870	NYSE	RFI	Fri, Dec 14, 2018	11.83	11.85	11.71	11.75
5869	NYSE	RFI	Thu, Dec 13, 2018	11.77	12.00	11.77	11.86
5868	NYSE	RFI	Wed, Dec 12, 2018	12.06	12.08	11.76	11.76
5867	NYSE	RFI	Tue, Dec 11, 2018	12.13	12.13	11.99	12.03
5866	NYSE	RFI	Mon, Dec 10, 2018	12.17	12.17	11.95	12.13
5865	NYSE	RFI	Fri, Dec 7, 2018	12.25	12.29	12.15	12.16
5864	NYSE	RFI	Thu, Dec 6, 2018	11.95	12.29	11.91	12.19
5863	NYSE	RFI	Tue, Dec 4, 2018	12.14	12.17	12.02	12.07
5862	NYSE	RFI	Mon, Dec 3, 2018	12.13	12.16	12.04	12.16
5861	NYSE	RFI	Fri, Nov 30, 2018	12.07	12.08	11.98	12.08
5860	NYSE	RFI	Thu, Nov 29, 2018	11.96	12.01	11.90	11.96
5859	NYSE	RFI	Wed, Nov 28, 2018	11.92	11.97	11.82	11.91
5858	NYSE	RFI	Tue, Nov 27, 2018	11.82	12.07	11.78	11.94
5857	NYSE	RFI	Mon, Nov 26, 2018	11.87	11.97	11.77	11.82
5856	NYSE	RFI	Fri, Nov 23, 2018	11.86	11.86	11.77	11.84
5855	NYSE	RFI	Wed, Nov 21, 2018	11.82	11.88	11.76	11.83
5854	NYSE	RFI	Tue, Nov 20, 2018	11.76	12.00	11.76	11.84
5853	NYSE	RFI	Mon, Nov 19, 2018	11.79	11.89	11.78	11.89
5852	NYSE	RFI	Fri, Nov 16, 2018	11.78	11.84	11.70	11.77
5851	NYSE	RFI	Thu, Nov 15, 2018	11.94	11.95	11.72	11.75
5850	NYSE	RFI	Wed, Nov 14, 2018	11.95	12.27	11.90	11.96
5849	NYSE	RFI	Tue, Nov 13, 2018	11.98	12.02	11.91	11.96
5848	NYSE	RFI	Mon, Nov 12, 2018	12.17	12.30	12.02	11.95
5847	NYSE	RFI	Fri, Nov 9, 2018	12.22	12.28	12.09	12.28
5846	NYSE	RFI	Thu, Nov 8, 2018	12.03	12.18	11.97	12.18
5845	NYSE	RFI	Wed, Nov 7, 2018	11.83	12.07	11.83	12.07
5844	NYSE	RFI	Tue, Nov 6, 2018	11.72	11.82	11.71	11.76
5843	NYSE	RFI	Mon, Nov 5, 2018	11.53	11.75	11.53	11.74
5842	NYSE	RFI	Fri, Nov 2, 2018	11.59	11.64	11.48	11.50
5841	NYSE	RFI	Thu, Nov 1, 2018	11.50	11.64	11.50	11.52
5840	NYSE	RFI	Wed, Oct 31, 2018	11.61	11.69	11.50	11.50
5839	NYSE	RFI	Tue, Oct 30, 2018	11.59	11.76	11.58	11.63
5838	NYSE	RFI	Mon, Oct 29, 2018	11.58	11.78	11.51	11.56
5837	NYSE	RFI	Fri, Oct 26, 2018	11.71	11.71	11.43	11.48
5836	NYSE	RFI	Thu, Oct 25, 2018	11.60	11.77	11.59	11.71
5835	NYSE	RFI	Wed, Oct 24, 2018	11.51	11.69	11.51	11.55
5834	NYSE	RFI	Tue, Oct 23, 2018	11.47	11.54	11.39	11.50
5833	NYSE	RFI	Mon, Oct 22, 2018	11.68	11.72	11.44	11.48
5832	NYSE	RFI	Fri, Oct 19, 2018	11.62	11.72	11.62	11.64
5831	NYSE	RFI	Thu, Oct 18, 2018	11.52	11.65	11.52	11.64
5830	NYSE	RFI	Wed, Oct 17, 2018	11.65	11.68	11.55	11.55
5829	NYSE	RFI	Tue, Oct 16, 2018	11.51	11.67	11.50	11.62
5828	NYSE	RFI	Mon, Oct 15, 2018	11.45	11.60	11.45	11.43
5827	NYSE	RFI	Fri, Oct 12, 2018	11.55	11.66	11.38	11.44
5826	NYSE	RFI	Thu, Oct 11, 2018	11.89	11.91	11.41	11.42
5825	NYSE	RFI	Wed, Oct 10, 2018	12.06	12.11	11.85	11.87
5824	NYSE	RFI	Tue, Oct 9, 2018	12.05	12.10	11.99	12.05
5823	NYSE	RFI	Mon, Oct 8, 2018	11.89	12.01	11.88	11.99
5822	NYSE	RFI	Fri, Oct 5, 2018	12.01	12.10	11.88	11.91
5821	NYSE	RFI	Thu, Oct 4, 2018	12.15	12.15	12.00	12.01
5820	NYSE	RFI	Wed, Oct 3, 2018	12.20	12.26	12.11	12.16
5819	NYSE	RFI	Tue, Oct 2, 2018	12.14	12.23	12.14	12.22
5818	NYSE	RFI	Mon, Oct 1, 2018	12.15	12.24	12.07	12.14
5817	NYSE	RFI	Fri, Sep 28, 2018	12.15	12.20	12.13	12.17
5816	NYSE	RFI	Thu, Sep 27, 2018	12.03	12.23	12.01	12.17
5815	NYSE	RFI	Wed, Sep 26, 2018	12.16	12.23	12.15	12.15
5814	NYSE	RFI	Tue, Sep 25, 2018	12.20	12.31	12.20	12.21
5813	NYSE	RFI	Mon, Sep 24, 2018	12.34	12.35	12.17	12.23
5812	NYSE	RFI	Fri, Sep 21, 2018	12.37	12.49	12.37	12.41
5811	NYSE	RFI	Thu, Sep 20, 2018	12.40	12.44	12.37	12.40
5810	NYSE	RFI	Wed, Sep 19, 2018	12.51	12.52	12.34	12.36
5809	NYSE	RFI	Tue, Sep 18, 2018	12.60	12.60	12.50	12.53
5808	NYSE	RFI	Mon, Sep 17, 2018	12.81	12.86	12.66	12.59
5807	NYSE	RFI	Fri, Sep 14, 2018	12.83	12.94	12.77	12.81
5806	NYSE	RFI	Thu, Sep 13, 2018	12.84	12.94	12.84	12.86
5805	NYSE	RFI	Wed, Sep 12, 2018	12.91	12.95	12.80	12.81
5804	NYSE	RFI	Tue, Sep 11, 2018	12.86	12.91	12.75	12.91
5803	NYSE	RFI	Mon, Sep 10, 2018	12.91	12.91	12.82	12.86
5802	NYSE	RFI	Fri, Sep 7, 2018	13.00	13.04	12.75	12.82
5801	NYSE	RFI	Thu, Sep 6, 2018	13.10	13.10	13.00	13.02
5800	NYSE	RFI	Wed, Sep 5, 2018	13.09	13.10	13.00	13.01
5799	NYSE	RFI	Tue, Sep 4, 2018	13.02	13.10	13.00	13.07
5798	NYSE	RFI	Fri, Aug 31, 2018	13.04	13.07	12.95	12.98
5797	NYSE	RFI	Thu, Aug 30, 2018	13.03	13.10	12.93	12.99
5796	NYSE	RFI	Wed, Aug 29, 2018	12.94	13.00	12.93	12.99
5795	NYSE	RFI	Tue, Aug 28, 2018	12.93	12.93	12.89	12.93
5794	NYSE	RFI	Mon, Aug 27, 2018	12.97	12.99	12.88	12.88
5793	NYSE	RFI	Fri, Aug 24, 2018	13.00	13.00	12.93	12.94
5792	NYSE	RFI	Thu, Aug 23, 2018	12.96	12.99	12.93	12.99
5791	NYSE	RFI	Wed, Aug 22, 2018	12.93	12.97	12.87	12.96
5790	NYSE	RFI	Tue, Aug 21, 2018	12.90	12.98	12.85	12.97
5789	NYSE	RFI	Mon, Aug 20, 2018	12.84	12.99	12.83	12.89
5788	NYSE	RFI	Fri, Aug 17, 2018	12.77	12.84	12.77	12.83
5787	NYSE	RFI	Thu, Aug 16, 2018	12.71	12.83	12.69	12.81
5786	NYSE	RFI	Wed, Aug 15, 2018	12.68	12.73	12.68	12.72
5785	NYSE	RFI	Tue, Aug 14, 2018	12.64	12.70	12.63	12.69
5784	NYSE	RFI	Mon, Aug 13, 2018	12.59	12.63	12.51	12.63
5783	NYSE	RFI	Fri, Aug 10, 2018	12.69	12.69	12.56	12.57
5782	NYSE	RFI	Thu, Aug 9, 2018	12.63	12.67	12.60	12.64
5781	NYSE	RFI	Wed, Aug 8, 2018	12.68	12.68	12.51	12.59
5780	NYSE	RFI	Tue, Aug 7, 2018	12.65	12.68	12.60	12.64
5779	NYSE	RFI	Mon, Aug 6, 2018	12.61	12.68	12.60	12.62
5778	NYSE	RFI	Fri, Aug 3, 2018	12.53	12.63	12.49	12.61
5777	NYSE	RFI	Thu, Aug 2, 2018	12.57	12.61	12.47	12.49
5776	NYSE	RFI	Wed, Aug 1, 2018	12.51	12.57	12.44	12.56
5775	NYSE	RFI	Tue, Jul 31, 2018	12.43	12.59	12.40	12.51
5774	NYSE	RFI	Mon, Jul 30, 2018	12.61	12.71	12.35	12.37
5773	NYSE	RFI	Fri, Jul 27, 2018	12.64	12.75	12.55	12.59
5772	NYSE	RFI	Thu, Jul 26, 2018	12.65	12.71	12.60	12.60
5771	NYSE	RFI	Wed, Jul 25, 2018	12.63	12.67	12.59	12.66
5770	NYSE	RFI	Tue, Jul 24, 2018	12.62	12.64	12.56	12.61
5769	NYSE	RFI	Mon, Jul 23, 2018	12.53	12.59	12.50	12.59
5768	NYSE	RFI	Fri, Jul 20, 2018	12.60	12.61	12.46	12.52
5767	NYSE	RFI	Thu, Jul 19, 2018	12.43	12.66	12.38	12.61
5766	NYSE	RFI	Wed, Jul 18, 2018	12.44	12.44	12.37	12.40
5765	NYSE	RFI	Tue, Jul 17, 2018	12.27	12.45	12.27	12.41
5764	NYSE	RFI	Mon, Jul 16, 2018	12.60	12.66	12.40	12.36
5763	NYSE	RFI	Fri, Jul 13, 2018	12.62	12.69	12.56	12.60
5762	NYSE	RFI	Thu, Jul 12, 2018	12.63	12.70	12.60	12.64
5761	NYSE	RFI	Wed, Jul 11, 2018	12.74	12.74	12.57	12.57
5760	NYSE	RFI	Tue, Jul 10, 2018	12.71	12.75	12.66	12.75
5759	NYSE	RFI	Mon, Jul 9, 2018	12.76	12.76	12.61	12.66
5758	NYSE	RFI	Fri, Jul 6, 2018	12.70	12.75	12.68	12.72
5757	NYSE	RFI	Thu, Jul 5, 2018	12.74	12.74	12.65	12.69
5756	NYSE	RFI	Tue, Jul 3, 2018	12.56	12.75	12.53	12.70
5755	NYSE	RFI	Mon, Jul 2, 2018	12.51	12.55	12.46	12.52
5754	NYSE	RFI	Fri, Jun 29, 2018	12.62	12.69	12.50	12.53
5753	NYSE	RFI	Thu, Jun 28, 2018	12.59	12.60	12.51	12.60
5752	NYSE	RFI	Wed, Jun 27, 2018	12.53	12.59	12.45	12.59
5751	NYSE	RFI	Tue, Jun 26, 2018	12.33	12.42	12.32	12.42
5750	NYSE	RFI	Mon, Jun 25, 2018	12.41	12.42	12.28	12.30
5749	NYSE	RFI	Fri, Jun 22, 2018	12.35	12.46	12.35	12.42
5748	NYSE	RFI	Thu, Jun 21, 2018	12.34	12.35	12.26	12.34
5747	NYSE	RFI	Wed, Jun 20, 2018	12.29	12.38	12.27	12.29
5746	NYSE	RFI	Tue, Jun 19, 2018	12.29	12.34	12.26	12.26
5745	NYSE	RFI	Mon, Jun 18, 2018	12.44	12.45	12.36	12.30
5744	NYSE	RFI	Fri, Jun 15, 2018	12.44	12.51	12.43	12.44
5743	NYSE	RFI	Thu, Jun 14, 2018	12.43	12.49	12.42	12.46
5742	NYSE	RFI	Wed, Jun 13, 2018	12.63	12.63	12.35	12.39
5741	NYSE	RFI	Tue, Jun 12, 2018	12.55	12.62	12.55	12.59
5740	NYSE	RFI	Mon, Jun 11, 2018	12.57	12.65	12.53	12.55
5739	NYSE	RFI	Fri, Jun 8, 2018	12.55	12.60	12.55	12.56
5738	NYSE	RFI	Thu, Jun 7, 2018	12.53	12.60	12.50	12.60
5737	NYSE	RFI	Wed, Jun 6, 2018	12.53	12.54	12.43	12.52
5736	NYSE	RFI	Tue, Jun 5, 2018	12.55	12.59	12.49	12.50
5735	NYSE	RFI	Mon, Jun 4, 2018	12.41	12.56	12.41	12.53
5734	NYSE	RFI	Fri, Jun 1, 2018	12.42	12.49	12.38	12.47
5733	NYSE	RFI	Thu, May 31, 2018	12.45	12.45	12.38	12.39
5732	NYSE	RFI	Wed, May 30, 2018	12.30	12.46	12.29	12.45
5731	NYSE	RFI	Tue, May 29, 2018	12.21	12.30	12.20	12.29
5730	NYSE	RFI	Fri, May 25, 2018	12.19	12.24	12.19	12.20
5729	NYSE	RFI	Thu, May 24, 2018	12.22	12.24	12.15	12.24
5728	NYSE	RFI	Wed, May 23, 2018	12.15	12.25	12.15	12.18
5727	NYSE	RFI	Tue, May 22, 2018	12.16	12.18	12.11	12.11
5726	NYSE	RFI	Mon, May 21, 2018	12.05	12.18	12.02	12.11
5725	NYSE	RFI	Fri, May 18, 2018	12.08	12.08	12.02	12.05
5724	NYSE	RFI	Thu, May 17, 2018	12.10	12.10	12.00	12.03
5723	NYSE	RFI	Wed, May 16, 2018	12.16	12.16	12.04	12.06
5722	NYSE	RFI	Tue, May 15, 2018	12.22	12.22	12.12	12.19
5721	NYSE	RFI	Mon, May 14, 2018	12.42	12.44	12.35	12.28
5720	NYSE	RFI	Fri, May 11, 2018	12.55	12.55	12.38	12.38
5719	NYSE	RFI	Thu, May 10, 2018	12.39	12.50	12.35	12.44
5718	NYSE	RFI	Wed, May 9, 2018	12.28	12.35	12.28	12.35
5717	NYSE	RFI	Tue, May 8, 2018	12.35	12.35	12.25	12.29
5716	NYSE	RFI	Mon, May 7, 2018	12.32	12.35	12.28	12.35
5715	NYSE	RFI	Fri, May 4, 2018	12.22	12.32	12.22	12.28
5714	NYSE	RFI	Thu, May 3, 2018	12.28	12.30	12.22	12.23
5713	NYSE	RFI	Wed, May 2, 2018	12.29	12.30	12.16	12.27
5712	NYSE	RFI	Tue, May 1, 2018	12.15	12.29	12.15	12.27
5711	NYSE	RFI	Mon, Apr 30, 2018	12.23	12.28	12.15	12.17
5710	NYSE	RFI	Fri, Apr 27, 2018	12.07	12.23	12.07	12.23
5709	NYSE	RFI	Thu, Apr 26, 2018	12.03	12.09	11.95	12.04
5708	NYSE	RFI	Wed, Apr 25, 2018	11.90	11.97	11.90	11.90
5707	NYSE	RFI	Tue, Apr 24, 2018	11.90	12.03	11.87	11.93
5706	NYSE	RFI	Mon, Apr 23, 2018	11.90	11.94	11.79	11.86
5705	NYSE	RFI	Fri, Apr 20, 2018	12.09	12.09	11.88	11.91
5704	NYSE	RFI	Thu, Apr 19, 2018	12.19	12.23	12.03	12.05
5703	NYSE	RFI	Wed, Apr 18, 2018	12.28	12.32	12.24	12.25
5702	NYSE	RFI	Tue, Apr 17, 2018	12.12	12.31	12.12	12.27
5701	NYSE	RFI	Mon, Apr 16, 2018	12.20	12.27	12.17	12.09
5700	NYSE	RFI	Fri, Apr 13, 2018	12.17	12.25	12.16	12.20
5699	NYSE	RFI	Thu, Apr 12, 2018	12.26	12.34	12.15	12.17
5698	NYSE	RFI	Wed, Apr 11, 2018	12.27	12.37	12.25	12.26
5697	NYSE	RFI	Tue, Apr 10, 2018	12.31	12.36	12.22	12.28
5696	NYSE	RFI	Mon, Apr 9, 2018	12.21	12.33	12.18	12.27
5695	NYSE	RFI	Fri, Apr 6, 2018	12.20	12.28	12.11	12.24
5694	NYSE	RFI	Thu, Apr 5, 2018	12.20	12.25	12.14	12.19
5693	NYSE	RFI	Wed, Apr 4, 2018	11.95	12.19	11.95	12.19
5692	NYSE	RFI	Tue, Apr 3, 2018	11.96	12.01	11.83	11.99
5691	NYSE	RFI	Mon, Apr 2, 2018	11.87	11.98	11.83	11.95
5690	NYSE	RFI	Thu, Mar 29, 2018	11.85	11.96	11.84	11.85
5689	NYSE	RFI	Wed, Mar 28, 2018	11.62	11.88	11.62	11.77
5688	NYSE	RFI	Tue, Mar 27, 2018	11.62	11.82	11.56	11.64
5687	NYSE	RFI	Mon, Mar 26, 2018	11.71	11.93	11.62	11.65
5686	NYSE	RFI	Fri, Mar 23, 2018	11.77	11.79	11.67	11.67
5685	NYSE	RFI	Thu, Mar 22, 2018	11.88	11.93	11.77	11.77
5684	NYSE	RFI	Wed, Mar 21, 2018	11.93	11.94	11.86	11.87
5683	NYSE	RFI	Tue, Mar 20, 2018	12.01	12.06	11.93	11.95
5682	NYSE	RFI	Mon, Mar 19, 2018	12.17	12.17	12.04	12.00
5681	NYSE	RFI	Fri, Mar 16, 2018	12.17	12.20	12.14	12.18
5680	NYSE	RFI	Thu, Mar 15, 2018	12.17	12.19	12.09	12.17
5679	NYSE	RFI	Wed, Mar 14, 2018	12.10	12.15	12.07	12.14
5678	NYSE	RFI	Tue, Mar 13, 2018	12.06	12.10	12.00	12.09
5677	NYSE	RFI	Mon, Mar 12, 2018	12.14	12.17	11.95	12.01
5676	NYSE	RFI	Fri, Mar 9, 2018	12.09	12.11	11.98	12.07
5675	NYSE	RFI	Thu, Mar 8, 2018	12.08	12.13	12.00	12.06
5674	NYSE	RFI	Wed, Mar 7, 2018	11.95	12.10	11.95	12.08
5673	NYSE	RFI	Tue, Mar 6, 2018	11.99	11.99	11.86	11.97
5672	NYSE	RFI	Mon, Mar 5, 2018	11.89	12.03	11.89	11.94
5671	NYSE	RFI	Fri, Mar 2, 2018	11.96	11.98	11.85	11.91
5670	NYSE	RFI	Thu, Mar 1, 2018	11.99	12.14	11.95	12.00
5669	NYSE	RFI	Wed, Feb 28, 2018	12.05	12.10	11.95	11.95
5668	NYSE	RFI	Tue, Feb 27, 2018	12.14	12.14	11.93	11.99
5667	NYSE	RFI	Mon, Feb 26, 2018	12.03	12.14	11.96	12.07
5666	NYSE	RFI	Fri, Feb 23, 2018	11.94	11.99	11.88	11.93
5665	NYSE	RFI	Thu, Feb 22, 2018	11.72	11.93	11.72	11.90
5664	NYSE	RFI	Wed, Feb 21, 2018	11.83	11.91	11.69	11.72
5663	NYSE	RFI	Tue, Feb 20, 2018	11.80	11.87	11.75	11.81
5662	NYSE	RFI	Fri, Feb 16, 2018	11.63	11.88	11.63	11.81
5661	NYSE	RFI	Thu, Feb 15, 2018	11.58	11.65	11.57	11.63
5660	NYSE	RFI	Wed, Feb 14, 2018	11.74	11.75	11.54	11.59
5659	NYSE	RFI	Tue, Feb 13, 2018	11.75	11.82	11.69	11.76
5658	NYSE	RFI	Mon, Feb 12, 2018	11.93	11.96	11.75	11.73
5657	NYSE	RFI	Fri, Feb 9, 2018	11.83	11.96	11.73	11.81
5656	NYSE	RFI	Thu, Feb 8, 2018	11.99	12.00	11.79	11.83
5655	NYSE	RFI	Wed, Feb 7, 2018	11.68	12.07	11.68	11.96
5654	NYSE	RFI	Tue, Feb 6, 2018	11.55	11.89	11.50	11.72
5653	NYSE	RFI	Mon, Feb 5, 2018	11.86	12.11	11.65	11.66
5652	NYSE	RFI	Fri, Feb 2, 2018	12.15	12.15	11.84	11.87
5651	NYSE	RFI	Thu, Feb 1, 2018	12.33	12.41	12.17	12.19
5650	NYSE	RFI	Wed, Jan 31, 2018	12.27	12.42	12.27	12.33
5649	NYSE	RFI	Tue, Jan 30, 2018	12.28	12.28	12.14	12.19
5648	NYSE	RFI	Mon, Jan 29, 2018	12.34	12.43	12.32	12.33
5647	NYSE	RFI	Fri, Jan 26, 2018	12.45	12.45	12.34	12.40
5646	NYSE	RFI	Thu, Jan 25, 2018	12.43	12.46	12.30	12.40
5645	NYSE	RFI	Wed, Jan 24, 2018	12.49	12.49	12.42	12.46
5644	NYSE	RFI	Tue, Jan 23, 2018	12.32	12.56	12.32	12.49
5643	NYSE	RFI	Mon, Jan 22, 2018	12.43	12.44	12.25	12.30
5642	NYSE	RFI	Fri, Jan 19, 2018	12.42	12.47	12.33	12.41
5641	NYSE	RFI	Thu, Jan 18, 2018	12.40	12.43	12.30	12.41
5640	NYSE	RFI	Wed, Jan 17, 2018	12.47	12.53	12.41	12.44
5639	NYSE	RFI	Tue, Jan 16, 2018	12.53	12.59	12.46	12.46
5638	NYSE	RFI	Fri, Jan 12, 2018	12.68	12.69	12.56	12.59
5637	NYSE	RFI	Thu, Jan 11, 2018	12.71	12.75	12.64	12.64
5636	NYSE	RFI	Wed, Jan 10, 2018	12.62	12.81	12.59	12.64
5635	NYSE	RFI	Tue, Jan 9, 2018	12.74	12.75	12.60	12.60
5634	NYSE	RFI	Mon, Jan 8, 2018	12.66	12.74	12.64	12.65
5633	NYSE	RFI	Fri, Jan 5, 2018	12.73	12.81	12.68	12.68
5632	NYSE	RFI	Thu, Jan 4, 2018	12.74	12.78	12.65	12.67
5631	NYSE	RFI	Wed, Jan 3, 2018	12.82	12.83	12.61	12.61
5630	NYSE	RFI	Tue, Jan 2, 2018	12.82	12.82	12.71	12.71
5629	NYSE	RFI	Fri, Dec 29, 2017	12.62	12.77	12.57	12.77
5628	NYSE	RFI	Thu, Dec 28, 2017	12.61	12.65	12.56	12.60
5627	NYSE	RFI	Wed, Dec 27, 2017	12.69	12.70	12.58	12.59
5626	NYSE	RFI	Tue, Dec 26, 2017	12.58	12.68	12.56	12.63
5625	NYSE	RFI	Fri, Dec 22, 2017	12.49	12.62	12.40	12.59
5624	NYSE	RFI	Thu, Dec 21, 2017	12.52	12.53	12.35	12.46
5623	NYSE	RFI	Wed, Dec 20, 2017	12.56	12.61	12.45	12.47
5622	NYSE	RFI	Tue, Dec 19, 2017	12.75	12.75	12.51	12.53
5621	NYSE	RFI	Mon, Dec 18, 2017	12.76	12.83	12.75	12.67
5620	NYSE	RFI	Fri, Dec 15, 2017	12.63	12.74	12.63	12.74
5619	NYSE	RFI	Thu, Dec 14, 2017	12.60	12.63	12.58	12.60
5618	NYSE	RFI	Wed, Dec 13, 2017	12.60	12.63	12.56	12.63
5617	NYSE	RFI	Tue, Dec 12, 2017	12.56	12.61	12.52	12.56
5616	NYSE	RFI	Mon, Dec 11, 2017	12.47	12.63	12.47	12.56
5615	NYSE	RFI	Fri, Dec 8, 2017	12.53	12.53	12.43	12.47
5614	NYSE	RFI	Thu, Dec 7, 2017	12.58	12.61	12.42	12.50
5613	NYSE	RFI	Wed, Dec 6, 2017	12.61	12.64	12.51	12.51
5612	NYSE	RFI	Tue, Dec 5, 2017	12.67	12.67	12.57	12.57
5611	NYSE	RFI	Mon, Dec 4, 2017	12.72	12.72	12.62	12.69
5610	NYSE	RFI	Fri, Dec 1, 2017	12.60	12.72	12.51	12.67
5609	NYSE	RFI	Thu, Nov 30, 2017	12.67	12.71	12.60	12.62
5608	NYSE	RFI	Wed, Nov 29, 2017	12.65	12.68	12.56	12.63
5607	NYSE	RFI	Tue, Nov 28, 2017	12.64	12.71	12.54	12.64
5606	NYSE	RFI	Mon, Nov 27, 2017	12.73	12.74	12.53	12.61
5605	NYSE	RFI	Fri, Nov 24, 2017	12.69	12.73	12.69	12.71
5604	NYSE	RFI	Wed, Nov 22, 2017	12.68	12.69	12.63	12.67
5603	NYSE	RFI	Tue, Nov 21, 2017	12.65	12.68	12.60	12.65
5602	NYSE	RFI	Mon, Nov 20, 2017	12.56	12.63	12.53	12.56
5601	NYSE	RFI	Fri, Nov 17, 2017	12.50	12.60	12.47	12.52
5600	NYSE	RFI	Thu, Nov 16, 2017	12.40	12.48	12.39	12.45
5599	NYSE	RFI	Wed, Nov 15, 2017	12.48	12.49	12.37	12.40
5598	NYSE	RFI	Tue, Nov 14, 2017	12.47	12.58	12.44	12.49
5597	NYSE	RFI	Mon, Nov 13, 2017	12.66	12.72	12.57	12.50
5596	NYSE	RFI	Fri, Nov 10, 2017	12.73	12.73	12.61	12.63
5595	NYSE	RFI	Thu, Nov 9, 2017	12.76	12.84	12.70	12.73
5594	NYSE	RFI	Wed, Nov 8, 2017	12.81	12.84	12.75	12.77
5593	NYSE	RFI	Tue, Nov 7, 2017	12.75	12.80	12.69	12.77
5592	NYSE	RFI	Mon, Nov 6, 2017	12.68	12.79	12.62	12.68
5591	NYSE	RFI	Fri, Nov 3, 2017	12.72	12.72	12.58	12.64
5590	NYSE	RFI	Thu, Nov 2, 2017	12.70	12.72	12.60	12.71
5589	NYSE	RFI	Wed, Nov 1, 2017	12.54	12.63	12.54	12.61
5588	NYSE	RFI	Tue, Oct 31, 2017	12.61	12.63	12.45	12.54
5587	NYSE	RFI	Mon, Oct 30, 2017	12.55	12.61	12.52	12.60
5586	NYSE	RFI	Fri, Oct 27, 2017	12.40	12.54	12.39	12.52
5585	NYSE	RFI	Thu, Oct 26, 2017	12.49	12.49	12.35	12.37
5584	NYSE	RFI	Wed, Oct 25, 2017	12.51	12.53	12.41	12.43
5583	NYSE	RFI	Tue, Oct 24, 2017	12.58	12.66	12.50	12.52
5582	NYSE	RFI	Mon, Oct 23, 2017	12.63	12.69	12.53	12.56
5581	NYSE	RFI	Fri, Oct 20, 2017	12.71	12.72	12.62	12.63
5580	NYSE	RFI	Thu, Oct 19, 2017	12.67	12.71	12.63	12.70
5579	NYSE	RFI	Wed, Oct 18, 2017	12.75	12.75	12.62	12.66
5578	NYSE	RFI	Tue, Oct 17, 2017	12.72	12.75	12.66	12.75
5577	NYSE	RFI	Mon, Oct 16, 2017	12.75	12.79	12.75	12.70
5576	NYSE	RFI	Fri, Oct 13, 2017	12.78	12.78	12.75	12.75
5575	NYSE	RFI	Thu, Oct 12, 2017	12.61	12.76	12.61	12.73
5574	NYSE	RFI	Wed, Oct 11, 2017	12.65	12.73	12.62	12.66
5573	NYSE	RFI	Tue, Oct 10, 2017	12.66	12.70	12.62	12.62
5572	NYSE	RFI	Mon, Oct 9, 2017	12.64	12.72	12.59	12.59
5571	NYSE	RFI	Fri, Oct 6, 2017	12.54	12.61	12.49	12.58
5570	NYSE	RFI	Thu, Oct 5, 2017	12.59	12.59	12.51	12.55
5569	NYSE	RFI	Wed, Oct 4, 2017	12.50	12.59	12.46	12.54
5568	NYSE	RFI	Tue, Oct 3, 2017	12.51	12.52	12.43	12.47
5567	NYSE	RFI	Mon, Oct 2, 2017	12.50	12.55	12.46	12.51
5566	NYSE	RFI	Fri, Sep 29, 2017	12.50	12.52	12.46	12.46
5565	NYSE	RFI	Thu, Sep 28, 2017	12.48	12.52	12.42	12.49
5564	NYSE	RFI	Wed, Sep 27, 2017	12.48	12.53	12.40	12.47
5563	NYSE	RFI	Tue, Sep 26, 2017	12.43	12.56	12.43	12.49
5562	NYSE	RFI	Mon, Sep 25, 2017	12.45	12.51	12.44	12.44
5561	NYSE	RFI	Fri, Sep 22, 2017	12.51	12.54	12.46	12.47
5560	NYSE	RFI	Thu, Sep 21, 2017	12.50	12.52	12.45	12.47
5559	NYSE	RFI	Wed, Sep 20, 2017	12.59	12.59	12.45	12.52
5558	NYSE	RFI	Tue, Sep 19, 2017	12.54	12.56	12.48	12.52
5557	NYSE	RFI	Mon, Sep 18, 2017	12.61	12.67	12.52	12.55
5556	NYSE	RFI	Fri, Sep 15, 2017	12.63	12.67	12.56	12.62
5555	NYSE	RFI	Thu, Sep 14, 2017	12.64	12.64	12.54	12.63
5554	NYSE	RFI	Wed, Sep 13, 2017	12.62	12.64	12.55	12.60
5553	NYSE	RFI	Tue, Sep 12, 2017	12.75	12.75	12.59	12.63
5552	NYSE	RFI	Mon, Sep 11, 2017	12.72	12.76	12.70	12.71
5551	NYSE	RFI	Fri, Sep 8, 2017	12.72	12.76	12.67	12.69
5550	NYSE	RFI	Thu, Sep 7, 2017	12.67	12.75	12.65	12.73
5549	NYSE	RFI	Wed, Sep 6, 2017	12.68	12.70	12.63	12.63
5548	NYSE	RFI	Tue, Sep 5, 2017	12.75	12.78	12.61	12.63
5547	NYSE	RFI	Fri, Sep 1, 2017	12.75	12.81	12.72	12.73
5546	NYSE	RFI	Thu, Aug 31, 2017	12.76	12.87	12.73	12.77
5545	NYSE	RFI	Wed, Aug 30, 2017	12.68	12.75	12.66	12.75
5544	NYSE	RFI	Tue, Aug 29, 2017	12.69	12.72	12.60	12.68
5543	NYSE	RFI	Mon, Aug 28, 2017	12.70	12.77	12.70	12.71
5542	NYSE	RFI	Fri, Aug 25, 2017	12.75	12.75	12.68	12.73
5541	NYSE	RFI	Thu, Aug 24, 2017	12.77	12.77	12.68	12.70
5540	NYSE	RFI	Wed, Aug 23, 2017	12.62	12.78	12.62	12.74
5539	NYSE	RFI	Tue, Aug 22, 2017	12.58	12.66	12.54	12.60
5538	NYSE	RFI	Mon, Aug 21, 2017	12.51	12.55	12.50	12.53
5537	NYSE	RFI	Fri, Aug 18, 2017	12.55	12.61	12.51	12.52
5536	NYSE	RFI	Thu, Aug 17, 2017	12.60	12.65	12.56	12.57
5535	NYSE	RFI	Wed, Aug 16, 2017	12.54	12.63	12.53	12.63
5534	NYSE	RFI	Tue, Aug 15, 2017	12.44	12.56	12.44	12.56
5533	NYSE	RFI	Mon, Aug 14, 2017	12.59	12.69	12.52	12.44
5532	NYSE	RFI	Fri, Aug 11, 2017	12.40	12.62	12.24	12.56
5531	NYSE	RFI	Thu, Aug 10, 2017	12.58	12.58	12.35	12.36
5530	NYSE	RFI	Wed, Aug 9, 2017	12.64	12.64	12.58	12.61
5529	NYSE	RFI	Tue, Aug 8, 2017	12.66	12.68	12.60	12.62
5528	NYSE	RFI	Mon, Aug 7, 2017	12.71	12.76	12.65	12.69
5527	NYSE	RFI	Fri, Aug 4, 2017	12.78	12.78	12.70	12.70
5526	NYSE	RFI	Thu, Aug 3, 2017	12.77	12.80	12.73	12.76
5525	NYSE	RFI	Wed, Aug 2, 2017	12.86	12.86	12.70	12.74
5524	NYSE	RFI	Tue, Aug 1, 2017	12.77	12.86	12.75	12.83
5523	NYSE	RFI	Mon, Jul 31, 2017	12.75	12.77	12.71	12.72
5522	NYSE	RFI	Fri, Jul 28, 2017	12.69	12.76	12.68	12.76
5521	NYSE	RFI	Thu, Jul 27, 2017	12.75	12.77	12.66	12.70
5520	NYSE	RFI	Wed, Jul 26, 2017	12.70	12.78	12.69	12.75
5519	NYSE	RFI	Tue, Jul 25, 2017	12.73	12.75	12.65	12.73
5518	NYSE	RFI	Mon, Jul 24, 2017	12.79	12.79	12.70	12.75
5517	NYSE	RFI	Fri, Jul 21, 2017	12.77	12.79	12.72	12.79
5516	NYSE	RFI	Thu, Jul 20, 2017	12.82	12.82	12.72	12.73
5515	NYSE	RFI	Wed, Jul 19, 2017	12.65	12.80	12.61	12.80
5514	NYSE	RFI	Tue, Jul 18, 2017	12.69	12.69	12.56	12.62
5513	NYSE	RFI	Mon, Jul 17, 2017	12.67	12.76	12.60	12.68
5512	NYSE	RFI	Fri, Jul 14, 2017	12.54	12.64	12.52	12.64
5511	NYSE	RFI	Thu, Jul 13, 2017	12.51	12.52	12.44	12.48
5510	NYSE	RFI	Wed, Jul 12, 2017	12.47	12.54	12.41	12.51
5509	NYSE	RFI	Tue, Jul 11, 2017	12.47	12.47	12.36	12.40
5508	NYSE	RFI	Mon, Jul 10, 2017	12.47	12.52	12.40	12.43
5507	NYSE	RFI	Fri, Jul 7, 2017	12.40	12.49	12.36	12.49
5506	NYSE	RFI	Thu, Jul 6, 2017	12.61	12.62	12.31	12.40
5505	NYSE	RFI	Wed, Jul 5, 2017	12.75	12.75	12.60	12.67
5504	NYSE	RFI	Mon, Jul 3, 2017	12.67	12.72	12.63	12.72
5503	NYSE	RFI	Fri, Jun 30, 2017	12.61	12.65	12.56	12.58
5502	NYSE	RFI	Thu, Jun 29, 2017	12.65	12.65	12.54	12.59
5501	NYSE	RFI	Wed, Jun 28, 2017	12.75	12.79	12.63	12.65
5500	NYSE	RFI	Tue, Jun 27, 2017	12.83	12.90	12.69	12.76
5499	NYSE	RFI	Mon, Jun 26, 2017	12.84	12.94	12.82	12.82
5498	NYSE	RFI	Fri, Jun 23, 2017	12.83	12.95	12.82	12.84
5497	NYSE	RFI	Thu, Jun 22, 2017	12.79	12.89	12.79	12.84
5496	NYSE	RFI	Wed, Jun 21, 2017	12.98	12.98	12.78	12.79
5495	NYSE	RFI	Tue, Jun 20, 2017	12.96	13.01	12.85	13.01
5494	NYSE	RFI	Mon, Jun 19, 2017	12.90	13.03	12.88	12.91
5493	NYSE	RFI	Fri, Jun 16, 2017	12.84	12.92	12.83	12.92
5492	NYSE	RFI	Thu, Jun 15, 2017	12.79	12.91	12.77	12.87
5491	NYSE	RFI	Wed, Jun 14, 2017	12.77	12.94	12.75	12.85
5490	NYSE	RFI	Tue, Jun 13, 2017	12.89	12.89	12.75	12.77
5489	NYSE	RFI	Mon, Jun 12, 2017	12.69	13.01	12.64	12.80
5488	NYSE	RFI	Fri, Jun 9, 2017	12.60	12.68	12.59	12.62
5487	NYSE	RFI	Thu, Jun 8, 2017	12.67	12.67	12.49	12.58
5486	NYSE	RFI	Wed, Jun 7, 2017	12.64	12.64	12.58	12.60
5485	NYSE	RFI	Tue, Jun 6, 2017	12.59	12.67	12.54	12.61
5484	NYSE	RFI	Mon, Jun 5, 2017	12.64	12.64	12.56	12.59
5483	NYSE	RFI	Fri, Jun 2, 2017	12.62	12.62	12.55	12.61
5482	NYSE	RFI	Thu, Jun 1, 2017	12.47	12.54	12.47	12.53
5481	NYSE	RFI	Wed, May 31, 2017	12.46	12.52	12.42	12.47
5480	NYSE	RFI	Tue, May 30, 2017	12.51	12.59	12.45	12.52
5479	NYSE	RFI	Fri, May 26, 2017	12.77	12.77	12.50	12.52
5478	NYSE	RFI	Thu, May 25, 2017	12.66	12.79	12.63	12.69
5477	NYSE	RFI	Wed, May 24, 2017	12.65	12.65	12.60	12.61
5476	NYSE	RFI	Tue, May 23, 2017	12.62	12.66	12.55	12.58
5475	NYSE	RFI	Mon, May 22, 2017	12.60	12.64	12.45	12.61
5474	NYSE	RFI	Fri, May 19, 2017	12.43	12.61	12.39	12.58
5473	NYSE	RFI	Thu, May 18, 2017	12.32	12.43	12.28	12.40
5472	NYSE	RFI	Wed, May 17, 2017	12.29	12.34	12.26	12.33
5471	NYSE	RFI	Tue, May 16, 2017	12.25	12.30	12.22	12.26
5470	NYSE	RFI	Mon, May 15, 2017	12.37	12.42	12.34	12.28
5469	NYSE	RFI	Fri, May 12, 2017	12.41	12.50	12.24	12.34
5468	NYSE	RFI	Thu, May 11, 2017	12.48	12.48	12.34	12.39
5467	NYSE	RFI	Wed, May 10, 2017	12.45	12.55	12.45	12.45
5466	NYSE	RFI	Tue, May 9, 2017	12.55	12.55	12.42	12.43
5465	NYSE	RFI	Mon, May 8, 2017	12.56	12.57	12.47	12.54
5464	NYSE	RFI	Fri, May 5, 2017	12.62	12.67	12.55	12.56
5463	NYSE	RFI	Thu, May 4, 2017	12.66	12.66	12.50	12.59
5462	NYSE	RFI	Wed, May 3, 2017	12.81	12.81	12.66	12.68
5461	NYSE	RFI	Tue, May 2, 2017	12.80	12.82	12.75	12.78
5460	NYSE	RFI	Mon, May 1, 2017	12.73	12.80	12.72	12.80
5459	NYSE	RFI	Fri, Apr 28, 2017	12.78	12.81	12.66	12.69
5458	NYSE	RFI	Thu, Apr 27, 2017	12.81	12.81	12.72	12.79
5457	NYSE	RFI	Wed, Apr 26, 2017	12.75	12.81	12.69	12.78
5456	NYSE	RFI	Tue, Apr 25, 2017	12.71	12.77	12.69	12.76
5455	NYSE	RFI	Mon, Apr 24, 2017	12.72	12.73	12.56	12.67
5454	NYSE	RFI	Fri, Apr 21, 2017	12.62	12.65	12.60	12.65
5453	NYSE	RFI	Thu, Apr 20, 2017	12.58	12.60	12.54	12.60
5452	NYSE	RFI	Wed, Apr 19, 2017	12.62	12.68	12.56	12.58
5451	NYSE	RFI	Tue, Apr 18, 2017	12.63	12.71	12.61	12.66
5450	NYSE	RFI	Mon, Apr 17, 2017	12.64	12.74	12.64	12.63
5449	NYSE	RFI	Thu, Apr 13, 2017	12.71	12.73	12.60	12.60
5448	NYSE	RFI	Wed, Apr 12, 2017	12.70	12.72	12.68	12.70
5447	NYSE	RFI	Tue, Apr 11, 2017	12.69	12.72	12.64	12.65
5446	NYSE	RFI	Mon, Apr 10, 2017	12.56	12.69	12.55	12.68
5445	NYSE	RFI	Fri, Apr 7, 2017	12.46	12.56	12.46	12.53
5444	NYSE	RFI	Thu, Apr 6, 2017	12.41	12.47	12.38	12.43
5443	NYSE	RFI	Wed, Apr 5, 2017	12.38	12.47	12.36	12.36
5442	NYSE	RFI	Tue, Apr 4, 2017	12.36	12.48	12.35	12.40
5441	NYSE	RFI	Mon, Apr 3, 2017	12.33	12.43	12.33	12.35
5440	NYSE	RFI	Fri, Mar 31, 2017	12.29	12.40	12.29	12.32
5439	NYSE	RFI	Thu, Mar 30, 2017	12.33	12.35	12.28	12.32
5438	NYSE	RFI	Wed, Mar 29, 2017	12.36	12.36	12.24	12.34
5437	NYSE	RFI	Tue, Mar 28, 2017	12.34	12.37	12.24	12.32
5436	NYSE	RFI	Mon, Mar 27, 2017	12.31	12.41	12.28	12.34
5435	NYSE	RFI	Fri, Mar 24, 2017	12.30	12.43	12.28	12.40
5434	NYSE	RFI	Thu, Mar 23, 2017	12.27	12.39	12.22	12.31
5433	NYSE	RFI	Wed, Mar 22, 2017	12.22	12.30	12.15	12.17
5432	NYSE	RFI	Tue, Mar 21, 2017	12.37	12.41	12.20	12.21
5431	NYSE	RFI	Mon, Mar 20, 2017	12.41	12.45	12.37	12.37
5430	NYSE	RFI	Fri, Mar 17, 2017	12.22	12.39	12.22	12.35
5429	NYSE	RFI	Thu, Mar 16, 2017	12.24	12.31	12.15	12.21
5428	NYSE	RFI	Wed, Mar 15, 2017	12.12	12.28	12.06	12.19
5427	NYSE	RFI	Tue, Mar 14, 2017	12.12	12.14	12.06	12.14
5426	NYSE	RFI	Mon, Mar 13, 2017	12.09	12.19	12.07	12.14
5425	NYSE	RFI	Fri, Mar 10, 2017	12.10	12.22	12.01	12.08
5424	NYSE	RFI	Thu, Mar 9, 2017	12.38	12.44	12.01	12.05
5423	NYSE	RFI	Wed, Mar 8, 2017	12.53	12.58	12.38	12.39
5422	NYSE	RFI	Tue, Mar 7, 2017	12.60	12.60	12.50	12.55
5421	NYSE	RFI	Mon, Mar 6, 2017	12.60	12.60	12.55	12.60
5420	NYSE	RFI	Fri, Mar 3, 2017	12.64	12.65	12.51	12.61
5419	NYSE	RFI	Thu, Mar 2, 2017	12.75	12.75	12.60	12.64
5418	NYSE	RFI	Wed, Mar 1, 2017	12.66	12.75	12.63	12.71
5417	NYSE	RFI	Tue, Feb 28, 2017	12.79	12.79	12.67	12.68
5416	NYSE	RFI	Mon, Feb 27, 2017	12.68	12.79	12.68	12.78
5415	NYSE	RFI	Fri, Feb 24, 2017	12.57	12.65	12.53	12.65
5414	NYSE	RFI	Thu, Feb 23, 2017	12.51	12.57	12.46	12.55
5413	NYSE	RFI	Wed, Feb 22, 2017	12.52	12.59	12.45	12.48
5412	NYSE	RFI	Tue, Feb 21, 2017	12.45	12.52	12.42	12.49
5411	NYSE	RFI	Fri, Feb 17, 2017	12.47	12.49	12.36	12.38
5410	NYSE	RFI	Thu, Feb 16, 2017	12.43	12.54	12.43	12.43
5409	NYSE	RFI	Wed, Feb 15, 2017	12.46	12.49	12.41	12.45
5408	NYSE	RFI	Tue, Feb 14, 2017	12.54	12.54	12.40	12.53
5407	NYSE	RFI	Mon, Feb 13, 2017	12.68	12.73	12.57	12.52
5406	NYSE	RFI	Fri, Feb 10, 2017	12.57	12.66	12.51	12.62
5405	NYSE	RFI	Thu, Feb 9, 2017	12.62	12.66	12.49	12.53
5404	NYSE	RFI	Wed, Feb 8, 2017	12.62	12.70	12.59	12.61
5403	NYSE	RFI	Tue, Feb 7, 2017	12.73	12.75	12.56	12.60
5402	NYSE	RFI	Mon, Feb 6, 2017	12.72	12.78	12.67	12.68
5401	NYSE	RFI	Fri, Feb 3, 2017	12.80	12.96	12.72	12.72
5400	NYSE	RFI	Thu, Feb 2, 2017	12.76	12.80	12.72	12.78
5399	NYSE	RFI	Wed, Feb 1, 2017	12.80	12.86	12.61	12.76
5398	NYSE	RFI	Tue, Jan 31, 2017	12.66	12.95	12.66	12.83
5397	NYSE	RFI	Mon, Jan 30, 2017	12.65	12.73	12.60	12.68
5396	NYSE	RFI	Fri, Jan 27, 2017	12.74	12.75	12.62	12.64
5395	NYSE	RFI	Thu, Jan 26, 2017	12.80	12.80	12.63	12.74
5394	NYSE	RFI	Wed, Jan 25, 2017	12.74	12.80	12.65	12.73
5393	NYSE	RFI	Tue, Jan 24, 2017	12.63	12.72	12.55	12.66
5392	NYSE	RFI	Mon, Jan 23, 2017	12.37	12.57	12.30	12.56
5391	NYSE	RFI	Fri, Jan 20, 2017	12.21	12.28	12.15	12.22
5390	NYSE	RFI	Thu, Jan 19, 2017	12.32	12.36	12.15	12.20
5389	NYSE	RFI	Wed, Jan 18, 2017	12.24	12.35	12.24	12.33
5388	NYSE	RFI	Tue, Jan 17, 2017	12.27	12.30	12.22	12.25
5387	NYSE	RFI	Fri, Jan 13, 2017	12.30	12.32	12.26	12.31
5386	NYSE	RFI	Thu, Jan 12, 2017	12.36	12.39	12.29	12.30
5385	NYSE	RFI	Wed, Jan 11, 2017	12.51	12.52	12.36	12.36
5384	NYSE	RFI	Tue, Jan 10, 2017	12.58	12.58	12.46	12.50
5383	NYSE	RFI	Mon, Jan 9, 2017	12.60	12.61	12.52	12.58
5382	NYSE	RFI	Fri, Jan 6, 2017	12.48	12.66	12.48	12.62
5381	NYSE	RFI	Thu, Jan 5, 2017	12.43	12.55	12.36	12.53
5380	NYSE	RFI	Wed, Jan 4, 2017	12.30	12.47	12.28	12.45
5379	NYSE	RFI	Tue, Jan 3, 2017	12.15	12.27	12.14	12.25
5378	NYSE	RFI	Fri, Dec 30, 2016	11.98	12.13	11.98	12.10
5377	NYSE	RFI	Thu, Dec 29, 2016	11.89	11.98	11.84	11.98
5376	NYSE	RFI	Wed, Dec 28, 2016	11.93	11.95	11.79	11.82
5375	NYSE	RFI	Tue, Dec 27, 2016	11.88	11.98	11.88	11.93
5374	NYSE	RFI	Fri, Dec 23, 2016	11.91	11.99	11.85	11.91
5373	NYSE	RFI	Thu, Dec 22, 2016	11.83	11.92	11.82	11.92
5372	NYSE	RFI	Wed, Dec 21, 2016	11.92	11.99	11.85	11.87
5371	NYSE	RFI	Tue, Dec 20, 2016	11.92	12.02	11.90	11.93
5370	NYSE	RFI	Mon, Dec 19, 2016	11.91	12.05	11.89	11.95
5369	NYSE	RFI	Fri, Dec 16, 2016	11.80	11.94	11.80	11.91
5368	NYSE	RFI	Thu, Dec 15, 2016	11.82	11.87	11.70	11.72
5367	NYSE	RFI	Wed, Dec 14, 2016	12.01	12.02	11.80	11.84
5366	NYSE	RFI	Tue, Dec 13, 2016	12.05	12.08	11.94	12.01
5365	NYSE	RFI	Mon, Dec 12, 2016	11.96	12.07	11.96	12.05
5364	NYSE	RFI	Fri, Dec 9, 2016	12.09	12.17	12.01	12.03
5363	NYSE	RFI	Thu, Dec 8, 2016	12.16	12.22	12.11	12.09
5362	NYSE	RFI	Wed, Dec 7, 2016	12.13	12.22	12.09	12.19
5361	NYSE	RFI	Tue, Dec 6, 2016	12.01	12.13	12.00	12.06
5360	NYSE	RFI	Mon, Dec 5, 2016	11.94	12.06	11.94	12.04
5359	NYSE	RFI	Fri, Dec 2, 2016	11.79	11.94	11.79	11.94
5358	NYSE	RFI	Thu, Dec 1, 2016	11.86	11.90	11.72	11.77
5357	NYSE	RFI	Wed, Nov 30, 2016	11.95	12.09	11.88	11.89
5356	NYSE	RFI	Tue, Nov 29, 2016	12.00	12.15	12.00	12.04
5355	NYSE	RFI	Mon, Nov 28, 2016	12.00	12.06	11.99	12.00
5354	NYSE	RFI	Fri, Nov 25, 2016	11.98	12.19	11.98	12.00
5353	NYSE	RFI	Wed, Nov 23, 2016	11.94	11.98	11.90	11.97
5352	NYSE	RFI	Tue, Nov 22, 2016	11.94	12.02	11.87	12.02
5351	NYSE	RFI	Mon, Nov 21, 2016	11.94	11.95	11.84	11.86
5350	NYSE	RFI	Fri, Nov 18, 2016	11.85	11.89	11.63	11.87
5349	NYSE	RFI	Thu, Nov 17, 2016	11.84	12.08	11.77	11.89
5348	NYSE	RFI	Wed, Nov 16, 2016	11.88	11.90	11.77	11.86
5347	NYSE	RFI	Tue, Nov 15, 2016	12.09	12.09	11.88	11.91
5346	NYSE	RFI	Mon, Nov 14, 2016	11.80	12.00	11.73	11.95
5345	NYSE	RFI	Fri, Nov 11, 2016	11.71	11.93	11.71	11.81
5344	NYSE	RFI	Thu, Nov 10, 2016	12.09	12.09	11.76	11.78
5343	NYSE	RFI	Wed, Nov 9, 2016	11.96	12.21	11.83	12.11
5342	NYSE	RFI	Tue, Nov 8, 2016	12.16	12.29	12.06	12.25
5341	NYSE	RFI	Mon, Nov 7, 2016	11.82	12.21	11.82	12.15
5340	NYSE	RFI	Fri, Nov 4, 2016	11.66	11.75	11.65	11.72
5339	NYSE	RFI	Thu, Nov 3, 2016	11.81	11.82	11.64	11.68
5338	NYSE	RFI	Wed, Nov 2, 2016	11.96	11.97	11.77	11.81
5337	NYSE	RFI	Tue, Nov 1, 2016	12.23	12.26	11.92	11.96
5336	NYSE	RFI	Mon, Oct 31, 2016	12.07	12.18	12.00	12.17
5335	NYSE	RFI	Fri, Oct 28, 2016	11.90	12.07	11.69	12.04
5334	NYSE	RFI	Thu, Oct 27, 2016	12.22	12.26	11.94	11.95
5333	NYSE	RFI	Wed, Oct 26, 2016	12.32	12.32	12.12	12.22
5332	NYSE	RFI	Tue, Oct 25, 2016	12.38	12.43	12.32	12.36
5331	NYSE	RFI	Mon, Oct 24, 2016	12.38	12.54	12.38	12.43
5330	NYSE	RFI	Fri, Oct 21, 2016	12.27	12.41	12.27	12.41
5329	NYSE	RFI	Thu, Oct 20, 2016	12.38	12.43	12.27	12.35
5328	NYSE	RFI	Wed, Oct 19, 2016	12.41	12.44	12.33	12.40
5327	NYSE	RFI	Tue, Oct 18, 2016	12.41	12.48	12.34	12.38
5326	NYSE	RFI	Mon, Oct 17, 2016	12.55	12.56	12.35	12.33
5325	NYSE	RFI	Fri, Oct 14, 2016	12.57	12.65	12.49	12.54
5324	NYSE	RFI	Thu, Oct 13, 2016	12.55	12.62	12.46	12.61
5323	NYSE	RFI	Wed, Oct 12, 2016	12.45	12.59	12.45	12.57
5322	NYSE	RFI	Tue, Oct 11, 2016	12.60	12.60	12.44	12.52
5321	NYSE	RFI	Mon, Oct 10, 2016	12.53	12.65	12.53	12.65
5320	NYSE	RFI	Fri, Oct 7, 2016	12.62	12.67	12.45	12.56
5319	NYSE	RFI	Thu, Oct 6, 2016	12.60	12.65	12.51	12.59
5318	NYSE	RFI	Wed, Oct 5, 2016	12.77	12.78	12.60	12.64
5317	NYSE	RFI	Tue, Oct 4, 2016	12.98	12.98	12.66	12.77
5316	NYSE	RFI	Mon, Oct 3, 2016	13.11	13.16	12.95	13.03
5315	NYSE	RFI	Fri, Sep 30, 2016	13.18	13.27	13.10	13.18
5314	NYSE	RFI	Thu, Sep 29, 2016	13.24	13.26	13.07	13.14
5313	NYSE	RFI	Wed, Sep 28, 2016	13.22	13.35	13.20	13.27
5312	NYSE	RFI	Tue, Sep 27, 2016	13.32	13.38	13.21	13.26
5311	NYSE	RFI	Mon, Sep 26, 2016	13.29	13.35	13.27	13.30
5310	NYSE	RFI	Fri, Sep 23, 2016	13.28	13.35	13.17	13.31
5309	NYSE	RFI	Thu, Sep 22, 2016	13.28	13.38	13.21	13.28
5308	NYSE	RFI	Wed, Sep 21, 2016	13.06	13.15	13.00	13.14
5307	NYSE	RFI	Tue, Sep 20, 2016	13.26	13.26	13.04	13.10
5306	NYSE	RFI	Mon, Sep 19, 2016	13.32	13.38	13.26	13.14
5305	NYSE	RFI	Fri, Sep 16, 2016	13.27	13.33	13.19	13.23
5304	NYSE	RFI	Thu, Sep 15, 2016	13.23	13.42	13.23	13.26
5303	NYSE	RFI	Wed, Sep 14, 2016	13.32	13.36	13.01	13.30
5302	NYSE	RFI	Tue, Sep 13, 2016	13.52	13.52	13.24	13.28
5301	NYSE	RFI	Mon, Sep 12, 2016	13.41	13.68	13.40	13.59
5300	NYSE	RFI	Fri, Sep 9, 2016	13.82	13.82	13.40	13.46
5299	NYSE	RFI	Thu, Sep 8, 2016	13.94	13.99	13.82	13.92
5298	NYSE	RFI	Wed, Sep 7, 2016	13.84	13.98	13.80	13.94
5297	NYSE	RFI	Tue, Sep 6, 2016	13.80	13.84	13.72	13.83
5296	NYSE	RFI	Fri, Sep 2, 2016	13.74	13.87	13.70	13.72
5295	NYSE	RFI	Thu, Sep 1, 2016	13.71	13.74	13.60	13.68
5294	NYSE	RFI	Wed, Aug 31, 2016	13.66	13.77	13.62	13.67
5293	NYSE	RFI	Tue, Aug 30, 2016	13.67	13.68	13.58	13.67
5292	NYSE	RFI	Mon, Aug 29, 2016	13.62	13.79	13.62	13.67
5291	NYSE	RFI	Fri, Aug 26, 2016	13.73	13.82	13.57	13.60
5290	NYSE	RFI	Thu, Aug 25, 2016	13.66	13.83	13.65	13.70
5289	NYSE	RFI	Wed, Aug 24, 2016	13.82	13.82	13.63	13.71
5288	NYSE	RFI	Tue, Aug 23, 2016	13.89	13.90	13.72	13.82
5287	NYSE	RFI	Mon, Aug 22, 2016	13.77	13.87	13.72	13.78
5286	NYSE	RFI	Fri, Aug 19, 2016	13.75	13.84	13.75	13.78
5285	NYSE	RFI	Thu, Aug 18, 2016	13.87	13.94	13.74	13.80
5284	NYSE	RFI	Wed, Aug 17, 2016	13.92	13.95	13.77	13.92
5283	NYSE	RFI	Tue, Aug 16, 2016	13.98	14.01	13.85	13.85
5282	NYSE	RFI	Mon, Aug 15, 2016	13.97	14.17	13.96	13.99
5281	NYSE	RFI	Fri, Aug 12, 2016	14.05	14.20	13.94	13.96
5280	NYSE	RFI	Thu, Aug 11, 2016	14.02	14.09	13.89	13.99
5279	NYSE	RFI	Wed, Aug 10, 2016	14.11	14.16	13.92	14.03
5278	NYSE	RFI	Tue, Aug 9, 2016	14.09	14.22	14.01	14.10
5277	NYSE	RFI	Mon, Aug 8, 2016	14.13	14.18	14.05	14.05
5276	NYSE	RFI	Fri, Aug 5, 2016	14.15	14.19	14.06	14.14
5275	NYSE	RFI	Thu, Aug 4, 2016	14.13	14.20	14.00	14.19
5274	NYSE	RFI	Wed, Aug 3, 2016	14.06	14.20	13.98	14.18
5273	NYSE	RFI	Tue, Aug 2, 2016	14.17	14.17	14.00	14.09
5272	NYSE	RFI	Mon, Aug 1, 2016	14.16	14.22	14.08	14.16
5271	NYSE	RFI	Fri, Jul 29, 2016	14.20	14.26	14.07	14.14
5270	NYSE	RFI	Thu, Jul 28, 2016	14.15	14.23	14.08	14.20
5269	NYSE	RFI	Wed, Jul 27, 2016	13.98	14.20	13.85	14.09
5268	NYSE	RFI	Tue, Jul 26, 2016	13.99	14.18	13.95	14.03
5267	NYSE	RFI	Mon, Jul 25, 2016	14.12	14.12	13.87	13.92
5266	NYSE	RFI	Fri, Jul 22, 2016	13.91	14.20	13.91	14.11
5265	NYSE	RFI	Thu, Jul 21, 2016	13.95	14.00	13.84	13.91
5264	NYSE	RFI	Wed, Jul 20, 2016	13.92	14.00	13.87	13.95
5263	NYSE	RFI	Tue, Jul 19, 2016	13.76	13.92	13.73	13.91
5262	NYSE	RFI	Mon, Jul 18, 2016	13.73	13.84	13.73	13.79
5261	NYSE	RFI	Fri, Jul 15, 2016	13.53	13.83	13.43	13.70
5260	NYSE	RFI	Thu, Jul 14, 2016	13.76	13.83	13.55	13.59
5259	NYSE	RFI	Wed, Jul 13, 2016	13.79	13.83	13.70	13.72
5258	NYSE	RFI	Tue, Jul 12, 2016	13.86	13.92	13.80	13.80
5257	NYSE	RFI	Mon, Jul 11, 2016	13.89	13.97	13.78	13.87
5256	NYSE	RFI	Fri, Jul 8, 2016	13.87	13.96	13.76	13.85
5255	NYSE	RFI	Thu, Jul 7, 2016	13.89	14.02	13.81	13.85
5254	NYSE	RFI	Wed, Jul 6, 2016	13.95	14.00	13.82	13.89
5253	NYSE	RFI	Tue, Jul 5, 2016	14.06	14.09	13.86	13.91
5252	NYSE	RFI	Fri, Jul 1, 2016	14.00	14.25	14.00	14.17
5251	NYSE	RFI	Thu, Jun 30, 2016	14.12	14.16	13.88	13.99
5250	NYSE	RFI	Wed, Jun 29, 2016	13.80	14.10	13.69	14.09
5249	NYSE	RFI	Tue, Jun 28, 2016	13.45	13.85	13.44	13.67
5248	NYSE	RFI	Mon, Jun 27, 2016	13.36	13.53	13.20	13.42
5247	NYSE	RFI	Fri, Jun 24, 2016	13.18	13.34	13.11	13.34
5246	NYSE	RFI	Thu, Jun 23, 2016	13.35	13.47	13.32	13.42
5245	NYSE	RFI	Wed, Jun 22, 2016	13.27	13.38	13.26	13.32
5244	NYSE	RFI	Tue, Jun 21, 2016	13.48	13.48	13.22	13.28
5243	NYSE	RFI	Mon, Jun 20, 2016	13.45	13.57	13.35	13.45
5242	NYSE	RFI	Fri, Jun 17, 2016	13.59	13.73	13.54	13.36
5241	NYSE	RFI	Thu, Jun 16, 2016	13.41	13.61	13.22	13.59
5240	NYSE	RFI	Wed, Jun 15, 2016	13.31	13.61	13.27	13.46
5239	NYSE	RFI	Tue, Jun 14, 2016	13.29	13.36	13.24	13.31
5238	NYSE	RFI	Mon, Jun 13, 2016	13.22	13.36	13.20	13.25
5237	NYSE	RFI	Fri, Jun 10, 2016	13.14	13.24	13.10	13.20
5236	NYSE	RFI	Thu, Jun 9, 2016	13.15	13.20	13.10	13.17
5235	NYSE	RFI	Wed, Jun 8, 2016	13.10	13.18	13.07	13.16
5234	NYSE	RFI	Tue, Jun 7, 2016	13.02	13.10	13.02	13.08
5233	NYSE	RFI	Mon, Jun 6, 2016	13.13	13.13	12.96	13.00
5232	NYSE	RFI	Fri, Jun 3, 2016	13.04	13.16	13.00	13.08
5231	NYSE	RFI	Thu, Jun 2, 2016	12.98	13.19	12.95	12.99
5230	NYSE	RFI	Wed, Jun 1, 2016	12.98	13.07	12.98	12.99
5229	NYSE	RFI	Tue, May 31, 2016	13.04	13.10	12.97	13.03
5228	NYSE	RFI	Fri, May 27, 2016	13.01	13.10	13.01	13.08
5227	NYSE	RFI	Thu, May 26, 2016	12.97	12.99	12.92	12.96
5226	NYSE	RFI	Wed, May 25, 2016	13.08	13.13	12.94	12.95
5225	NYSE	RFI	Tue, May 24, 2016	13.08	13.17	13.06	13.08
5224	NYSE	RFI	Mon, May 23, 2016	12.89	13.06	12.85	13.00
5223	NYSE	RFI	Fri, May 20, 2016	12.79	12.85	12.79	12.85
5222	NYSE	RFI	Thu, May 19, 2016	12.84	12.84	12.69	12.74
5221	NYSE	RFI	Wed, May 18, 2016	12.96	12.97	12.82	12.88
5220	NYSE	RFI	Tue, May 17, 2016	13.15	13.15	12.94	12.96
5219	NYSE	RFI	Mon, May 16, 2016	13.03	13.23	13.03	13.19
5218	NYSE	RFI	Fri, May 13, 2016	13.24	13.24	13.03	13.12
5217	NYSE	RFI	Thu, May 12, 2016	13.22	13.23	13.08	13.23
5216	NYSE	RFI	Wed, May 11, 2016	13.38	13.69	13.09	13.19
5215	NYSE	RFI	Tue, May 10, 2016	13.41	13.54	13.33	13.40
5214	NYSE	RFI	Mon, May 9, 2016	13.29	13.38	13.28	13.38
5213	NYSE	RFI	Fri, May 6, 2016	13.15	13.28	13.12	13.28
5212	NYSE	RFI	Thu, May 5, 2016	13.10	13.18	13.08	13.16
5211	NYSE	RFI	Wed, May 4, 2016	13.02	13.15	13.00	13.14
5210	NYSE	RFI	Tue, May 3, 2016	13.02	13.08	12.95	13.02
5209	NYSE	RFI	Mon, May 2, 2016	12.97	13.06	12.97	13.05
5208	NYSE	RFI	Fri, Apr 29, 2016	12.93	12.98	12.85	12.97
5207	NYSE	RFI	Thu, Apr 28, 2016	12.88	13.11	12.88	12.95
5206	NYSE	RFI	Wed, Apr 27, 2016	12.94	13.00	12.91	12.96
5205	NYSE	RFI	Tue, Apr 26, 2016	12.88	13.00	12.88	12.93
5204	NYSE	RFI	Mon, Apr 25, 2016	12.87	13.07	12.80	12.87
5203	NYSE	RFI	Fri, Apr 22, 2016	12.84	12.92	12.75	12.85
5202	NYSE	RFI	Thu, Apr 21, 2016	13.14	13.16	12.77	12.81
5201	NYSE	RFI	Wed, Apr 20, 2016	13.35	13.35	13.07	13.10
5200	NYSE	RFI	Tue, Apr 19, 2016	13.22	13.37	13.18	13.32
5199	NYSE	RFI	Mon, Apr 18, 2016	13.10	13.23	13.09	13.20
5198	NYSE	RFI	Fri, Apr 15, 2016	13.06	13.12	13.03	13.08
5197	NYSE	RFI	Thu, Apr 14, 2016	13.10	13.12	13.02	13.05
5196	NYSE	RFI	Wed, Apr 13, 2016	13.07	13.13	12.97	13.10
5195	NYSE	RFI	Tue, Apr 12, 2016	12.99	13.06	12.90	13.06
5194	NYSE	RFI	Mon, Apr 11, 2016	12.98	12.98	12.89	12.92
5193	NYSE	RFI	Fri, Apr 8, 2016	12.98	13.02	12.91	12.96
5192	NYSE	RFI	Thu, Apr 7, 2016	12.94	13.09	12.88	12.93
5191	NYSE	RFI	Wed, Apr 6, 2016	13.08	13.10	12.97	13.00
5190	NYSE	RFI	Tue, Apr 5, 2016	13.06	13.06	13.06	13.11
5189	NYSE	RFI	Mon, Apr 4, 2016	13.08	13.08	13.02	13.06
5188	NYSE	RFI	Fri, Apr 1, 2016	13.03	13.10	13.02	13.04
5187	NYSE	RFI	Thu, Mar 31, 2016	13.03	13.13	12.83	13.09
5186	NYSE	RFI	Wed, Mar 30, 2016	12.90	12.97	12.85	12.97
5185	NYSE	RFI	Tue, Mar 29, 2016	12.73	13.02	12.73	12.83
5184	NYSE	RFI	Mon, Mar 28, 2016	12.68	12.77	12.67	12.73
5183	NYSE	RFI	Thu, Mar 24, 2016	12.65	12.65	12.65	12.57
5182	NYSE	RFI	Wed, Mar 23, 2016	12.63	12.76	12.62	12.65
5181	NYSE	RFI	Tue, Mar 22, 2016	12.72	12.80	12.52	12.63
5180	NYSE	RFI	Mon, Mar 21, 2016	12.66	12.77	12.61	12.73
5179	NYSE	RFI	Fri, Mar 18, 2016	12.76	12.78	12.61	12.72
5178	NYSE	RFI	Thu, Mar 17, 2016	12.80	13.04	12.79	12.73
5177	NYSE	RFI	Wed, Mar 16, 2016	12.82	12.93	12.66	12.82
5176	NYSE	RFI	Tue, Mar 15, 2016	12.65	12.65	12.65	12.81
5175	NYSE	RFI	Mon, Mar 14, 2016	12.60	12.68	12.55	12.65
5174	NYSE	RFI	Fri, Mar 11, 2016	12.39	12.39	12.39	12.63
5173	NYSE	RFI	Thu, Mar 10, 2016	12.55	12.55	12.55	12.39
5172	NYSE	RFI	Wed, Mar 9, 2016	12.50	12.62	12.41	12.55
5171	NYSE	RFI	Tue, Mar 8, 2016	12.48	12.50	12.44	12.46
5170	NYSE	RFI	Mon, Mar 7, 2016	12.38	12.48	12.28	12.46
5169	NYSE	RFI	Fri, Mar 4, 2016	12.37	12.48	12.36	12.42
5168	NYSE	RFI	Thu, Mar 3, 2016	12.24	12.24	12.24	12.42
5167	NYSE	RFI	Wed, Mar 2, 2016	12.17	12.33	12.12	12.24
5166	NYSE	RFI	Tue, Mar 1, 2016	11.98	12.18	11.93	12.18
5165	NYSE	RFI	Mon, Feb 29, 2016	11.97	12.03	11.90	11.97
5164	NYSE	RFI	Fri, Feb 26, 2016	11.90	11.99	11.88	11.99
5163	NYSE	RFI	Thu, Feb 25, 2016	11.76	11.94	11.76	11.94
5162	NYSE	RFI	Wed, Feb 24, 2016	11.73	11.76	11.70	11.75
5161	NYSE	RFI	Tue, Feb 23, 2016	11.68	11.81	11.67	11.77
5160	NYSE	RFI	Mon, Feb 22, 2016	11.68	11.76	11.64	11.72
5159	NYSE	RFI	Fri, Feb 19, 2016	11.50	11.59	11.47	11.56
5158	NYSE	RFI	Thu, Feb 18, 2016	11.57	11.57	11.46	11.51
5157	NYSE	RFI	Wed, Feb 17, 2016	11.42	11.52	11.41	11.48
5156	NYSE	RFI	Tue, Feb 16, 2016	11.26	11.36	11.12	11.31
5155	NYSE	RFI	Fri, Feb 12, 2016	11.07	11.26	11.07	11.24
5154	NYSE	RFI	Thu, Feb 11, 2016	11.01	11.05	10.92	11.00
5153	NYSE	RFI	Wed, Feb 10, 2016	11.25	11.34	11.16	11.17
5152	NYSE	RFI	Tue, Feb 9, 2016	11.18	11.28	11.13	11.18
5151	NYSE	RFI	Mon, Feb 8, 2016	11.63	11.67	11.23	11.31
5150	NYSE	RFI	Fri, Feb 5, 2016	12.02	12.02	11.69	11.69
5149	NYSE	RFI	Thu, Feb 4, 2016	11.87	12.04	11.82	11.99
5148	NYSE	RFI	Wed, Feb 3, 2016	11.94	12.00	11.82	11.95
5147	NYSE	RFI	Tue, Feb 2, 2016	11.99	11.99	11.81	11.89
5146	NYSE	RFI	Mon, Feb 1, 2016	11.88	12.10	11.81	12.04
5145	NYSE	RFI	Fri, Jan 29, 2016	11.70	11.92	11.69	11.90
5144	NYSE	RFI	Thu, Jan 28, 2016	11.77	11.78	11.65	11.66
5143	NYSE	RFI	Wed, Jan 27, 2016	11.73	11.75	11.62	11.64
5142	NYSE	RFI	Tue, Jan 26, 2016	11.69	11.82	11.69	11.78
5141	NYSE	RFI	Mon, Jan 25, 2016	11.75	11.75	11.60	11.60
5140	NYSE	RFI	Fri, Jan 22, 2016	11.36	11.77	11.36	11.77
5139	NYSE	RFI	Thu, Jan 21, 2016	11.23	11.39	11.20	11.20
5138	NYSE	RFI	Wed, Jan 20, 2016	11.44	11.61	10.82	11.18
5137	NYSE	RFI	Tue, Jan 19, 2016	11.70	11.70	11.49	11.49
5136	NYSE	RFI	Fri, Jan 15, 2016	11.66	11.66	11.56	11.56
5135	NYSE	RFI	Thu, Jan 14, 2016	11.81	11.86	11.75	11.76
5134	NYSE	RFI	Wed, Jan 13, 2016	12.03	12.07	11.78	11.79
5133	NYSE	RFI	Tue, Jan 12, 2016	12.12	12.12	11.98	11.98
5132	NYSE	RFI	Mon, Jan 11, 2016	12.11	12.20	12.05	12.05
5131	NYSE	RFI	Fri, Jan 8, 2016	12.33	12.36	12.06	12.06
5130	NYSE	RFI	Thu, Jan 7, 2016	12.36	12.40	12.20	12.20
5129	NYSE	RFI	Wed, Jan 6, 2016	12.46	12.55	12.42	12.47
5128	NYSE	RFI	Tue, Jan 5, 2016	12.50	12.57	12.50	12.51
5127	NYSE	RFI	Mon, Jan 4, 2016	12.54	12.54	12.41	12.46
5126	NYSE	RFI	Thu, Dec 31, 2015	12.65	12.72	12.58	12.60
5125	NYSE	RFI	Wed, Dec 30, 2015	12.59	12.62	12.57	12.59
5124	NYSE	RFI	Tue, Dec 29, 2015	12.51	12.63	12.51	12.62
5123	NYSE	RFI	Mon, Dec 28, 2015	12.44	12.51	12.37	12.47
5122	NYSE	RFI	Thu, Dec 24, 2015	12.36	12.45	12.34	12.44
5121	NYSE	RFI	Wed, Dec 23, 2015	12.24	12.37	12.24	12.37
5120	NYSE	RFI	Tue, Dec 22, 2015	12.15	12.28	12.15	12.25
5119	NYSE	RFI	Mon, Dec 21, 2015	12.22	12.27	12.09	12.14
5118	NYSE	RFI	Fri, Dec 18, 2015	12.29	12.32	12.08	12.10
5117	NYSE	RFI	Thu, Dec 17, 2015	12.42	12.45	12.31	12.34
5116	NYSE	RFI	Wed, Dec 16, 2015	12.48	12.77	12.48	12.74
5115	NYSE	RFI	Tue, Dec 15, 2015	12.41	12.50	12.39	12.45
5114	NYSE	RFI	Mon, Dec 14, 2015	12.35	12.41	12.29	12.38
5113	NYSE	RFI	Fri, Dec 11, 2015	12.38	12.44	12.35	12.36
5112	NYSE	RFI	Thu, Dec 10, 2015	12.48	12.55	12.41	12.42
5111	NYSE	RFI	Wed, Dec 9, 2015	12.49	12.56	12.44	12.49
5110	NYSE	RFI	Tue, Dec 8, 2015	12.51	12.59	12.51	12.59
5109	NYSE	RFI	Mon, Dec 7, 2015	12.55	12.61	12.49	12.58
5108	NYSE	RFI	Fri, Dec 4, 2015	12.44	12.60	12.44	12.55
5107	NYSE	RFI	Thu, Dec 3, 2015	12.62	12.62	12.44	12.46
5106	NYSE	RFI	Wed, Dec 2, 2015	12.77	12.80	12.60	12.60
5105	NYSE	RFI	Tue, Dec 1, 2015	12.74	12.79	12.72	12.79
5104	NYSE	RFI	Mon, Nov 30, 2015	12.70	12.73	12.68	12.70
5103	NYSE	RFI	Fri, Nov 27, 2015	12.63	12.71	12.63	12.65
5102	NYSE	RFI	Wed, Nov 25, 2015	12.59	12.66	12.56	12.62
5101	NYSE	RFI	Tue, Nov 24, 2015	12.55	12.58	12.50	12.55
5100	NYSE	RFI	Mon, Nov 23, 2015	12.49	12.60	12.45	12.58
5099	NYSE	RFI	Fri, Nov 20, 2015	12.34	12.50	12.34	12.45
5098	NYSE	RFI	Thu, Nov 19, 2015	12.22	12.35	12.20	12.33
5097	NYSE	RFI	Wed, Nov 18, 2015	12.09	12.22	12.05	12.20
5096	NYSE	RFI	Tue, Nov 17, 2015	12.04	12.13	12.01	12.08
5095	NYSE	RFI	Mon, Nov 16, 2015	11.92	12.04	11.91	12.04
5094	NYSE	RFI	Fri, Nov 13, 2015	11.99	12.05	11.90	11.94
5093	NYSE	RFI	Thu, Nov 12, 2015	12.05	12.09	11.99	12.00
5092	NYSE	RFI	Wed, Nov 11, 2015	12.16	12.17	12.07	12.10
5091	NYSE	RFI	Tue, Nov 10, 2015	12.02	12.12	12.01	12.11
5090	NYSE	RFI	Mon, Nov 9, 2015	12.20	12.20	11.92	11.98
5089	NYSE	RFI	Fri, Nov 6, 2015	12.53	12.53	12.21	12.25
5088	NYSE	RFI	Thu, Nov 5, 2015	12.63	12.64	12.55	12.61
5087	NYSE	RFI	Wed, Nov 4, 2015	12.68	12.72	12.60	12.64
5086	NYSE	RFI	Tue, Nov 3, 2015	12.74	12.87	12.64	12.72
5085	NYSE	RFI	Mon, Nov 2, 2015	12.58	12.82	12.58	12.80
5084	NYSE	RFI	Fri, Oct 30, 2015	12.64	12.70	12.55	12.61
5083	NYSE	RFI	Thu, Oct 29, 2015	12.64	12.68	12.59	12.61
5082	NYSE	RFI	Wed, Oct 28, 2015	12.76	12.88	12.58	12.70
5081	NYSE	RFI	Tue, Oct 27, 2015	12.67	12.76	12.65	12.76
5080	NYSE	RFI	Mon, Oct 26, 2015	12.75	12.75	12.66	12.67
5079	NYSE	RFI	Fri, Oct 23, 2015	12.83	12.83	12.68	12.71
5078	NYSE	RFI	Thu, Oct 22, 2015	12.79	12.85	12.78	12.80
5077	NYSE	RFI	Wed, Oct 21, 2015	12.78	12.83	12.76	12.76
5076	NYSE	RFI	Tue, Oct 20, 2015	12.74	12.82	12.74	12.78
5075	NYSE	RFI	Mon, Oct 19, 2015	12.55	12.75	12.55	12.75
5074	NYSE	RFI	Fri, Oct 16, 2015	12.50	12.63	12.50	12.60
5073	NYSE	RFI	Thu, Oct 15, 2015	12.49	12.52	12.43	12.48
5072	NYSE	RFI	Wed, Oct 14, 2015	12.48	12.49	12.43	12.49
5071	NYSE	RFI	Tue, Oct 13, 2015	12.59	12.60	12.49	12.54
5070	NYSE	RFI	Mon, Oct 12, 2015	12.57	12.65	12.56	12.61
5069	NYSE	RFI	Fri, Oct 9, 2015	12.50	12.59	12.49	12.59
5068	NYSE	RFI	Thu, Oct 8, 2015	12.43	12.55	12.38	12.45
5067	NYSE	RFI	Wed, Oct 7, 2015	12.38	12.49	12.31	12.49
5066	NYSE	RFI	Tue, Oct 6, 2015	12.23	12.39	12.18	12.39
5065	NYSE	RFI	Mon, Oct 5, 2015	12.18	12.29	12.18	12.29
5064	NYSE	RFI	Fri, Oct 2, 2015	12.02	12.19	11.90	12.19
5063	NYSE	RFI	Thu, Oct 1, 2015	11.88	12.15	11.84	12.15
5062	NYSE	RFI	Wed, Sep 30, 2015	11.92	12.04	11.83	11.88
5061	NYSE	RFI	Tue, Sep 29, 2015	11.56	11.77	11.56	11.77
5060	NYSE	RFI	Mon, Sep 28, 2015	11.81	11.82	11.52	11.57
5059	NYSE	RFI	Fri, Sep 25, 2015	11.83	11.92	11.75	11.83
5058	NYSE	RFI	Thu, Sep 24, 2015	11.85	11.87	11.69	11.78
5057	NYSE	RFI	Wed, Sep 23, 2015	11.77	11.90	11.77	11.87
5056	NYSE	RFI	Tue, Sep 22, 2015	11.85	11.90	11.75	11.75
5055	NYSE	RFI	Mon, Sep 21, 2015	11.97	12.06	11.90	11.91
5054	NYSE	RFI	Fri, Sep 18, 2015	11.88	12.01	11.87	11.97
5053	NYSE	RFI	Thu, Sep 17, 2015	12.18	12.42	11.96	12.32
5052	NYSE	RFI	Wed, Sep 16, 2015	12.03	12.21	12.03	12.21
5051	NYSE	RFI	Tue, Sep 15, 2015	12.00	12.05	11.96	12.03
5050	NYSE	RFI	Mon, Sep 14, 2015	12.05	12.09	12.00	12.05
5049	NYSE	RFI	Fri, Sep 11, 2015	11.94	12.09	11.92	12.08
5048	NYSE	RFI	Thu, Sep 10, 2015	11.82	12.06	11.81	11.92
5047	NYSE	RFI	Wed, Sep 9, 2015	11.99	12.05	11.81	11.81
5046	NYSE	RFI	Tue, Sep 8, 2015	11.98	12.05	11.91	11.96
5045	NYSE	RFI	Fri, Sep 4, 2015	11.94	11.96	11.85	11.91
5044	NYSE	RFI	Thu, Sep 3, 2015	12.01	12.20	12.00	12.03
5043	NYSE	RFI	Wed, Sep 2, 2015	12.00	12.01	11.90	12.01
5042	NYSE	RFI	Tue, Sep 1, 2015	11.91	12.01	11.82	11.87
5041	NYSE	RFI	Mon, Aug 31, 2015	12.15	12.18	12.02	12.05
5040	NYSE	RFI	Fri, Aug 28, 2015	12.12	12.25	12.12	12.20
5039	NYSE	RFI	Thu, Aug 27, 2015	12.04	12.28	12.01	12.21
5038	NYSE	RFI	Wed, Aug 26, 2015	12.11	12.11	11.87	11.97
5037	NYSE	RFI	Tue, Aug 25, 2015	12.24	12.24	12.03	12.04
5036	NYSE	RFI	Mon, Aug 24, 2015	12.22	12.30	9.09	12.11
5035	NYSE	RFI	Fri, Aug 21, 2015	12.81	12.84	12.60	12.60
5034	NYSE	RFI	Thu, Aug 20, 2015	12.81	12.92	12.75	12.86
5033	NYSE	RFI	Wed, Aug 19, 2015	12.87	12.95	12.82	12.92
5032	NYSE	RFI	Tue, Aug 18, 2015	12.81	12.90	12.81	12.89
5031	NYSE	RFI	Mon, Aug 17, 2015	12.78	12.88	12.75	12.86
5030	NYSE	RFI	Fri, Aug 14, 2015	12.65	12.78	12.64	12.78
5029	NYSE	RFI	Thu, Aug 13, 2015	12.69	12.78	12.61	12.71
5028	NYSE	RFI	Wed, Aug 12, 2015	12.60	12.69	12.54	12.69
5027	NYSE	RFI	Tue, Aug 11, 2015	12.54	12.63	12.49	12.61
5026	NYSE	RFI	Mon, Aug 10, 2015	12.65	12.65	12.55	12.58
5025	NYSE	RFI	Fri, Aug 7, 2015	12.50	12.65	12.48	12.61
5024	NYSE	RFI	Thu, Aug 6, 2015	12.58	12.58	12.41	12.54
5023	NYSE	RFI	Wed, Aug 5, 2015	12.74	12.75	12.55	12.60
5022	NYSE	RFI	Tue, Aug 4, 2015	12.74	12.79	12.65	12.68
5021	NYSE	RFI	Mon, Aug 3, 2015	12.72	12.75	12.66	12.71
5020	NYSE	RFI	Fri, Jul 31, 2015	12.58	12.70	12.58	12.69
5019	NYSE	RFI	Thu, Jul 30, 2015	12.57	12.58	12.53	12.57
5018	NYSE	RFI	Wed, Jul 29, 2015	12.51	12.59	12.43	12.58
5017	NYSE	RFI	Tue, Jul 28, 2015	12.51	12.54	12.47	12.52
5016	NYSE	RFI	Mon, Jul 27, 2015	12.49	12.57	12.49	12.49
5015	NYSE	RFI	Fri, Jul 24, 2015	12.48	12.53	12.45	12.51
5014	NYSE	RFI	Thu, Jul 23, 2015	12.51	12.51	12.44	12.47
5013	NYSE	RFI	Wed, Jul 22, 2015	12.53	12.59	12.45	12.55
5012	NYSE	RFI	Tue, Jul 21, 2015	12.49	12.57	12.49	12.53
5011	NYSE	RFI	Mon, Jul 20, 2015	12.54	12.54	12.46	12.49
5010	NYSE	RFI	Fri, Jul 17, 2015	12.56	12.58	12.51	12.55
5009	NYSE	RFI	Thu, Jul 16, 2015	12.47	12.55	12.47	12.54
5008	NYSE	RFI	Wed, Jul 15, 2015	12.44	12.47	12.37	12.41
5007	NYSE	RFI	Tue, Jul 14, 2015	12.47	12.52	12.42	12.46
5006	NYSE	RFI	Mon, Jul 13, 2015	12.54	12.61	12.45	12.49
5005	NYSE	RFI	Fri, Jul 10, 2015	12.50	12.52	12.47	12.50
5004	NYSE	RFI	Thu, Jul 9, 2015	12.50	12.56	12.39	12.44
5003	NYSE	RFI	Wed, Jul 8, 2015	12.44	12.48	12.40	12.46
5002	NYSE	RFI	Tue, Jul 7, 2015	12.59	12.62	12.40	12.46
5001	NYSE	RFI	Mon, Jul 6, 2015	12.42	12.54	12.41	12.53
5000	NYSE	RFI	Thu, Jul 2, 2015	12.44	12.56	12.42	12.47
4999	NYSE	RFI	Wed, Jul 1, 2015	12.20	12.45	12.18	12.44
4998	NYSE	RFI	Tue, Jun 30, 2015	12.19	12.19	12.05	12.16
4997	NYSE	RFI	Mon, Jun 29, 2015	12.09	12.16	12.00	12.06
4996	NYSE	RFI	Fri, Jun 26, 2015	12.10	12.16	12.02	12.16
4995	NYSE	RFI	Thu, Jun 25, 2015	12.38	12.38	12.11	12.11
4994	NYSE	RFI	Wed, Jun 24, 2015	12.47	12.47	12.36	12.37
4993	NYSE	RFI	Tue, Jun 23, 2015	12.49	12.57	12.41	12.46
4992	NYSE	RFI	Mon, Jun 22, 2015	12.61	12.63	12.46	12.46
4991	NYSE	RFI	Fri, Jun 19, 2015	12.65	12.65	12.55	12.59
4990	NYSE	RFI	Thu, Jun 18, 2015	12.48	12.69	12.48	12.67
4989	NYSE	RFI	Wed, Jun 17, 2015	12.60	12.68	12.54	12.68
4988	NYSE	RFI	Tue, Jun 16, 2015	12.59	12.60	12.56	12.57
4987	NYSE	RFI	Mon, Jun 15, 2015	12.59	12.64	12.52	12.61
4986	NYSE	RFI	Fri, Jun 12, 2015	12.63	12.70	12.60	12.62
4985	NYSE	RFI	Thu, Jun 11, 2015	12.73	12.79	12.66	12.68
4984	NYSE	RFI	Wed, Jun 10, 2015	12.65	12.77	12.61	12.70
4983	NYSE	RFI	Tue, Jun 9, 2015	12.73	12.73	12.57	12.60
4982	NYSE	RFI	Mon, Jun 8, 2015	12.57	12.75	12.53	12.72
4981	NYSE	RFI	Fri, Jun 5, 2015	12.53	12.59	12.39	12.56
4980	NYSE	RFI	Thu, Jun 4, 2015	12.60	12.72	12.60	12.61
4979	NYSE	RFI	Wed, Jun 3, 2015	12.85	12.85	12.66	12.67
4978	NYSE	RFI	Tue, Jun 2, 2015	12.97	12.99	12.81	12.84
4977	NYSE	RFI	Mon, Jun 1, 2015	12.99	13.01	12.95	12.98
4976	NYSE	RFI	Fri, May 29, 2015	12.93	12.98	12.87	12.95
4975	NYSE	RFI	Thu, May 28, 2015	12.93	12.97	12.91	12.93
4974	NYSE	RFI	Wed, May 27, 2015	12.90	12.97	12.89	12.93
4973	NYSE	RFI	Tue, May 26, 2015	13.00	13.01	12.89	12.92
4972	NYSE	RFI	Fri, May 22, 2015	13.08	13.08	13.00	13.02
4971	NYSE	RFI	Thu, May 21, 2015	13.17	13.19	13.04	13.09
4970	NYSE	RFI	Wed, May 20, 2015	13.05	13.16	13.04	13.13
4969	NYSE	RFI	Tue, May 19, 2015	13.07	13.12	12.93	13.08
4968	NYSE	RFI	Mon, May 18, 2015	13.06	13.14	13.00	13.13
4967	NYSE	RFI	Fri, May 15, 2015	13.03	13.14	13.01	13.14
4966	NYSE	RFI	Thu, May 14, 2015	12.87	12.99	12.86	12.97
4965	NYSE	RFI	Wed, May 13, 2015	12.90	12.99	12.78	12.83
4964	NYSE	RFI	Tue, May 12, 2015	12.79	12.87	12.66	12.86
4963	NYSE	RFI	Mon, May 11, 2015	12.95	13.00	12.80	12.86
4962	NYSE	RFI	Fri, May 8, 2015	13.01	13.09	12.93	12.96
4961	NYSE	RFI	Thu, May 7, 2015	12.78	12.90	12.78	12.84
4960	NYSE	RFI	Wed, May 6, 2015	12.91	12.91	12.69	12.77
4959	NYSE	RFI	Tue, May 5, 2015	12.99	12.99	12.83	12.87
4958	NYSE	RFI	Mon, May 4, 2015	13.06	13.11	12.96	12.98
4957	NYSE	RFI	Fri, May 1, 2015	12.99	13.10	12.99	13.05
4956	NYSE	RFI	Thu, Apr 30, 2015	13.22	13.22	12.93	13.00
4955	NYSE	RFI	Wed, Apr 29, 2015	13.25	13.29	13.17	13.24
4954	NYSE	RFI	Tue, Apr 28, 2015	13.44	13.44	13.32	13.37
4953	NYSE	RFI	Mon, Apr 27, 2015	13.51	13.54	13.36	13.40
4952	NYSE	RFI	Fri, Apr 24, 2015	13.49	13.58	13.45	13.49
4951	NYSE	RFI	Thu, Apr 23, 2015	13.49	13.54	13.34	13.52
4950	NYSE	RFI	Wed, Apr 22, 2015	13.47	13.48	13.45	13.48
4949	NYSE	RFI	Tue, Apr 21, 2015	13.45	13.49	13.39	13.40
4948	NYSE	RFI	Mon, Apr 20, 2015	13.37	13.44	13.35	13.38
4947	NYSE	RFI	Fri, Apr 17, 2015	13.35	13.40	13.34	13.36
4946	NYSE	RFI	Thu, Apr 16, 2015	13.35	13.49	13.33	13.45
4945	NYSE	RFI	Wed, Apr 15, 2015	13.44	13.44	13.35	13.40
4944	NYSE	RFI	Tue, Apr 14, 2015	13.29	13.41	13.27	13.41
4943	NYSE	RFI	Mon, Apr 13, 2015	13.34	13.36	13.27	13.27
4942	NYSE	RFI	Fri, Apr 10, 2015	13.41	13.49	13.28	13.32
4941	NYSE	RFI	Thu, Apr 9, 2015	13.59	13.62	13.37	13.39
4940	NYSE	RFI	Wed, Apr 8, 2015	13.62	13.63	13.58	13.63
4939	NYSE	RFI	Tue, Apr 7, 2015	13.75	13.79	13.61	13.63
4938	NYSE	RFI	Mon, Apr 6, 2015	13.69	13.83	13.69	13.75
4937	NYSE	RFI	Thu, Apr 2, 2015	13.74	13.74	13.65	13.70
4936	NYSE	RFI	Wed, Apr 1, 2015	13.68	13.77	13.56	13.76
4935	NYSE	RFI	Tue, Mar 31, 2015	13.69	13.71	13.53	13.69
4934	NYSE	RFI	Mon, Mar 30, 2015	13.56	13.68	13.48	13.67
4933	NYSE	RFI	Fri, Mar 27, 2015	13.47	13.55	13.36	13.49
4932	NYSE	RFI	Thu, Mar 26, 2015	13.40	13.49	13.37	13.45
4931	NYSE	RFI	Wed, Mar 25, 2015	13.56	13.58	13.41	13.47
4930	NYSE	RFI	Tue, Mar 24, 2015	13.59	13.63	13.54	13.56
4929	NYSE	RFI	Mon, Mar 23, 2015	13.56	13.64	13.50	13.63
4928	NYSE	RFI	Fri, Mar 20, 2015	13.41	13.62	13.38	13.57
4927	NYSE	RFI	Thu, Mar 19, 2015	13.36	13.42	13.29	13.37
4926	NYSE	RFI	Wed, Mar 18, 2015	13.10	13.40	12.98	13.38
4925	NYSE	RFI	Tue, Mar 17, 2015	13.30	13.33	13.23	13.33
4924	NYSE	RFI	Mon, Mar 16, 2015	13.22	13.35	13.22	13.33
4923	NYSE	RFI	Fri, Mar 13, 2015	13.20	13.24	13.12	13.18
4922	NYSE	RFI	Thu, Mar 12, 2015	13.08	13.25	13.08	13.25
4921	NYSE	RFI	Wed, Mar 11, 2015	13.06	13.14	13.06	13.06
4920	NYSE	RFI	Tue, Mar 10, 2015	13.09	13.12	13.05	13.06
4919	NYSE	RFI	Mon, Mar 9, 2015	13.09	13.14	13.06	13.13
4918	NYSE	RFI	Fri, Mar 6, 2015	13.33	13.33	13.03	13.04
4917	NYSE	RFI	Thu, Mar 5, 2015	13.40	13.43	13.38	13.41
4916	NYSE	RFI	Wed, Mar 4, 2015	13.42	13.45	13.33	13.37
4915	NYSE	RFI	Tue, Mar 3, 2015	13.41	13.44	13.34	13.41
4914	NYSE	RFI	Mon, Mar 2, 2015	13.34	13.53	13.34	13.44
4913	NYSE	RFI	Fri, Feb 27, 2015	13.31	13.35	13.25	13.35
4912	NYSE	RFI	Thu, Feb 26, 2015	13.42	13.43	13.27	13.29
4911	NYSE	RFI	Wed, Feb 25, 2015	13.37	13.47	13.34	13.42
4910	NYSE	RFI	Tue, Feb 24, 2015	13.42	13.42	13.31	13.37
4909	NYSE	RFI	Mon, Feb 23, 2015	13.39	13.45	13.36	13.45
4908	NYSE	RFI	Fri, Feb 20, 2015	13.29	13.39	13.22	13.39
4907	NYSE	RFI	Thu, Feb 19, 2015	13.33	13.37	13.20	13.27
4906	NYSE	RFI	Wed, Feb 18, 2015	13.25	13.36	13.19	13.36
4905	NYSE	RFI	Tue, Feb 17, 2015	13.29	13.35	13.22	13.23
4904	NYSE	RFI	Fri, Feb 13, 2015	13.41	13.41	13.28	13.35
4903	NYSE	RFI	Thu, Feb 12, 2015	13.31	13.42	13.31	13.37
4902	NYSE	RFI	Wed, Feb 11, 2015	13.36	13.40	13.24	13.30
4901	NYSE	RFI	Tue, Feb 10, 2015	13.44	13.44	13.32	13.35
4900	NYSE	RFI	Mon, Feb 9, 2015	13.50	13.56	13.39	13.39
4899	NYSE	RFI	Fri, Feb 6, 2015	13.82	13.82	13.47	13.50
4898	NYSE	RFI	Thu, Feb 5, 2015	13.69	13.79	13.65	13.79
4897	NYSE	RFI	Wed, Feb 4, 2015	13.62	13.66	13.60	13.62
4896	NYSE	RFI	Tue, Feb 3, 2015	13.54	13.64	13.53	13.63
4895	NYSE	RFI	Mon, Feb 2, 2015	13.62	13.62	13.38	13.55
4894	NYSE	RFI	Fri, Jan 30, 2015	13.73	13.75	13.60	13.61
4893	NYSE	RFI	Thu, Jan 29, 2015	13.80	13.80	13.68	13.80
4892	NYSE	RFI	Wed, Jan 28, 2015	13.88	13.91	13.75	13.75
4891	NYSE	RFI	Tue, Jan 27, 2015	13.80	13.87	13.80	13.86
4890	NYSE	RFI	Mon, Jan 26, 2015	13.77	13.87	13.74	13.87
4889	NYSE	RFI	Fri, Jan 23, 2015	13.80	13.88	13.78	13.80
4888	NYSE	RFI	Thu, Jan 22, 2015	13.71	13.84	13.67	13.83
4887	NYSE	RFI	Wed, Jan 21, 2015	13.66	13.66	13.57	13.66
4886	NYSE	RFI	Tue, Jan 20, 2015	13.70	13.74	13.58	13.65
4885	NYSE	RFI	Fri, Jan 16, 2015	13.63	13.69	13.52	13.68
4884	NYSE	RFI	Thu, Jan 15, 2015	13.70	13.70	13.57	13.59
4883	NYSE	RFI	Wed, Jan 14, 2015	13.43	13.65	13.43	13.63
4882	NYSE	RFI	Tue, Jan 13, 2015	13.52	13.57	13.45	13.53
4881	NYSE	RFI	Mon, Jan 12, 2015	13.46	13.53	13.42	13.52
4880	NYSE	RFI	Fri, Jan 9, 2015	13.41	13.54	13.38	13.48
4879	NYSE	RFI	Thu, Jan 8, 2015	13.43	13.47	13.38	13.45
4878	NYSE	RFI	Wed, Jan 7, 2015	13.25	13.43	13.25	13.40
4877	NYSE	RFI	Tue, Jan 6, 2015	13.22	13.27	13.22	13.23
4876	NYSE	RFI	Mon, Jan 5, 2015	13.27	13.27	13.13	13.17
4875	NYSE	RFI	Fri, Jan 2, 2015	13.24	13.31	13.13	13.29
4874	NYSE	RFI	Wed, Dec 31, 2014	13.36	13.45	13.17	13.20
4873	NYSE	RFI	Tue, Dec 30, 2014	13.19	13.24	13.18	13.24
4872	NYSE	RFI	Mon, Dec 29, 2014	13.22	13.26	13.15	13.19
4871	NYSE	RFI	Fri, Dec 26, 2014	13.21	13.26	13.17	13.21
4870	NYSE	RFI	Wed, Dec 24, 2014	13.16	13.18	13.11	13.16
4869	NYSE	RFI	Tue, Dec 23, 2014	13.16	13.16	13.07	13.12
4868	NYSE	RFI	Mon, Dec 22, 2014	13.00	13.08	13.00	13.08
4867	NYSE	RFI	Fri, Dec 19, 2014	12.85	13.02	12.79	12.99
4866	NYSE	RFI	Thu, Dec 18, 2014	13.16	13.24	13.16	13.24
4865	NYSE	RFI	Wed, Dec 17, 2014	12.89	13.11	12.85	13.11
4864	NYSE	RFI	Tue, Dec 16, 2014	12.92	12.98	12.83	12.85
4863	NYSE	RFI	Mon, Dec 15, 2014	13.08	13.15	12.94	12.94
4862	NYSE	RFI	Fri, Dec 12, 2014	13.23	13.28	13.10	13.12
4861	NYSE	RFI	Thu, Dec 11, 2014	13.26	13.27	13.21	13.25
4860	NYSE	RFI	Wed, Dec 10, 2014	13.22	13.28	13.15	13.22
4859	NYSE	RFI	Tue, Dec 9, 2014	13.29	13.31	13.23	13.28
4858	NYSE	RFI	Mon, Dec 8, 2014	13.24	13.37	13.24	13.37
4857	NYSE	RFI	Fri, Dec 5, 2014	13.24	13.26	13.19	13.25
4856	NYSE	RFI	Thu, Dec 4, 2014	13.22	13.28	13.16	13.28
4855	NYSE	RFI	Wed, Dec 3, 2014	13.21	13.25	13.17	13.21
4854	NYSE	RFI	Tue, Dec 2, 2014	13.15	13.20	13.13	13.19
4853	NYSE	RFI	Mon, Dec 1, 2014	13.28	13.29	13.15	13.16
4852	NYSE	RFI	Fri, Nov 28, 2014	13.24	13.33	13.24	13.28
4851	NYSE	RFI	Wed, Nov 26, 2014	13.21	13.26	13.20	13.24
4850	NYSE	RFI	Tue, Nov 25, 2014	13.11	13.21	13.09	13.21
4849	NYSE	RFI	Mon, Nov 24, 2014	13.10	13.11	13.07	13.09
4848	NYSE	RFI	Fri, Nov 21, 2014	13.11	13.12	13.04	13.04
4847	NYSE	RFI	Thu, Nov 20, 2014	12.97	13.07	12.97	13.06
4846	NYSE	RFI	Wed, Nov 19, 2014	12.97	13.07	12.96	13.06
4845	NYSE	RFI	Tue, Nov 18, 2014	12.88	13.00	12.88	12.99
4844	NYSE	RFI	Mon, Nov 17, 2014	12.89	13.01	12.87	12.91
4843	NYSE	RFI	Fri, Nov 14, 2014	13.00	13.06	12.85	12.87
4842	NYSE	RFI	Thu, Nov 13, 2014	13.08	13.13	13.08	13.10
4841	NYSE	RFI	Wed, Nov 12, 2014	13.13	13.21	13.07	13.09
4840	NYSE	RFI	Tue, Nov 11, 2014	13.19	13.20	13.12	13.17
4839	NYSE	RFI	Mon, Nov 10, 2014	13.15	13.21	13.12	13.19
4838	NYSE	RFI	Fri, Nov 7, 2014	13.14	13.20	13.08	13.20
4837	NYSE	RFI	Thu, Nov 6, 2014	13.09	13.15	13.06	13.13
4836	NYSE	RFI	Wed, Nov 5, 2014	13.07	13.10	13.04	13.09
4835	NYSE	RFI	Tue, Nov 4, 2014	13.11	13.11	13.02	13.08
4834	NYSE	RFI	Mon, Nov 3, 2014	13.00	13.11	13.00	13.10
4833	NYSE	RFI	Fri, Oct 31, 2014	12.89	13.00	12.85	12.98
4832	NYSE	RFI	Thu, Oct 30, 2014	12.77	12.88	12.77	12.82
4831	NYSE	RFI	Wed, Oct 29, 2014	12.79	12.81	12.70	12.80
4830	NYSE	RFI	Tue, Oct 28, 2014	12.66	12.80	12.66	12.80
4829	NYSE	RFI	Mon, Oct 27, 2014	12.61	12.67	12.57	12.67
4828	NYSE	RFI	Fri, Oct 24, 2014	12.62	12.63	12.53	12.60
4827	NYSE	RFI	Thu, Oct 23, 2014	12.51	12.60	12.48	12.59
4826	NYSE	RFI	Wed, Oct 22, 2014	12.43	12.48	12.42	12.48
4825	NYSE	RFI	Tue, Oct 21, 2014	12.30	12.42	12.29	12.42
4824	NYSE	RFI	Mon, Oct 20, 2014	12.17	12.29	12.17	12.29
4823	NYSE	RFI	Fri, Oct 17, 2014	12.17	12.20	12.09	12.20
4822	NYSE	RFI	Thu, Oct 16, 2014	11.87	12.09	11.83	12.07
4821	NYSE	RFI	Wed, Oct 15, 2014	12.03	12.03	11.79	11.94
4820	NYSE	RFI	Tue, Oct 14, 2014	12.11	12.13	12.05	12.08
4819	NYSE	RFI	Mon, Oct 13, 2014	12.07	12.11	12.00	12.02
4818	NYSE	RFI	Fri, Oct 10, 2014	12.10	12.23	12.04	12.05
4817	NYSE	RFI	Thu, Oct 9, 2014	12.15	12.23	12.08	12.09
4816	NYSE	RFI	Wed, Oct 8, 2014	11.94	12.13	11.92	12.12
4815	NYSE	RFI	Tue, Oct 7, 2014	11.95	12.01	11.92	11.96
4814	NYSE	RFI	Mon, Oct 6, 2014	11.93	12.01	11.93	11.99
4813	NYSE	RFI	Fri, Oct 3, 2014	11.91	11.94	11.85	11.93
4812	NYSE	RFI	Thu, Oct 2, 2014	11.92	11.95	11.81	11.90
4811	NYSE	RFI	Wed, Oct 1, 2014	11.91	12.00	11.91	11.96
4810	NYSE	RFI	Tue, Sep 30, 2014	12.00	12.00	11.86	11.95
4809	NYSE	RFI	Mon, Sep 29, 2014	11.84	11.92	11.84	11.92
4808	NYSE	RFI	Fri, Sep 26, 2014	11.86	11.87	11.78	11.86
4807	NYSE	RFI	Thu, Sep 25, 2014	11.95	12.07	11.84	11.87
4806	NYSE	RFI	Wed, Sep 24, 2014	12.02	12.03	11.94	11.97
4805	NYSE	RFI	Tue, Sep 23, 2014	12.06	12.06	11.96	11.98
4804	NYSE	RFI	Mon, Sep 22, 2014	12.12	12.15	12.02	12.05
4803	NYSE	RFI	Fri, Sep 19, 2014	12.12	12.17	12.08	12.10
4802	NYSE	RFI	Thu, Sep 18, 2014	12.24	12.24	12.07	12.09
4801	NYSE	RFI	Wed, Sep 17, 2014	12.23	12.27	12.16	12.18
4800	NYSE	RFI	Tue, Sep 16, 2014	12.25	12.36	12.22	12.35
4799	NYSE	RFI	Mon, Sep 15, 2014	12.34	12.40	12.22	12.27
4798	NYSE	RFI	Fri, Sep 12, 2014	12.58	12.58	12.25	12.32
4797	NYSE	RFI	Thu, Sep 11, 2014	12.59	12.61	12.54	12.61
4796	NYSE	RFI	Wed, Sep 10, 2014	12.66	12.70	12.55	12.59
4795	NYSE	RFI	Tue, Sep 9, 2014	12.70	12.70	12.63	12.66
4794	NYSE	RFI	Mon, Sep 8, 2014	12.73	12.75	12.67	12.68
4793	NYSE	RFI	Fri, Sep 5, 2014	12.68	12.73	12.64	12.72
4792	NYSE	RFI	Thu, Sep 4, 2014	12.67	12.74	12.63	12.64
4791	NYSE	RFI	Wed, Sep 3, 2014	12.66	12.73	12.66	12.68
4790	NYSE	RFI	Tue, Sep 2, 2014	12.65	12.71	12.62	12.63
4789	NYSE	RFI	Fri, Aug 29, 2014	12.68	12.69	12.62	12.65
4788	NYSE	RFI	Thu, Aug 28, 2014	12.63	12.66	12.60	12.62
4787	NYSE	RFI	Wed, Aug 27, 2014	12.65	12.69	12.62	12.65
4786	NYSE	RFI	Tue, Aug 26, 2014	12.62	12.65	12.60	12.65
4785	NYSE	RFI	Mon, Aug 25, 2014	12.67	12.70	12.55	12.60
4784	NYSE	RFI	Fri, Aug 22, 2014	12.67	12.68	12.59	12.59
4783	NYSE	RFI	Thu, Aug 21, 2014	12.71	12.75	12.68	12.68
4782	NYSE	RFI	Wed, Aug 20, 2014	12.64	12.71	12.60	12.68
4781	NYSE	RFI	Tue, Aug 19, 2014	12.67	12.68	12.65	12.66
4780	NYSE	RFI	Mon, Aug 18, 2014	12.58	12.65	12.56	12.65
4779	NYSE	RFI	Fri, Aug 15, 2014	12.62	12.62	12.51	12.53
4778	NYSE	RFI	Thu, Aug 14, 2014	12.51	12.57	12.50	12.57
4777	NYSE	RFI	Wed, Aug 13, 2014	12.43	12.50	12.42	12.48
4776	NYSE	RFI	Tue, Aug 12, 2014	12.38	12.43	12.36	12.36
4775	NYSE	RFI	Mon, Aug 11, 2014	12.34	12.43	12.34	12.39
4774	NYSE	RFI	Fri, Aug 8, 2014	12.28	12.36	12.25	12.35
4773	NYSE	RFI	Thu, Aug 7, 2014	12.35	12.35	12.27	12.30
4772	NYSE	RFI	Wed, Aug 6, 2014	12.27	12.33	12.25	12.28
4771	NYSE	RFI	Tue, Aug 5, 2014	12.38	12.38	12.26	12.27
4770	NYSE	RFI	Mon, Aug 4, 2014	12.35	12.41	12.29	12.40
4769	NYSE	RFI	Fri, Aug 1, 2014	12.37	12.44	12.32	12.35
4768	NYSE	RFI	Thu, Jul 31, 2014	12.53	12.53	12.38	12.39
4767	NYSE	RFI	Wed, Jul 30, 2014	12.62	12.63	12.53	12.56
4766	NYSE	RFI	Tue, Jul 29, 2014	12.66	12.66	12.56	12.58
4765	NYSE	RFI	Mon, Jul 28, 2014	12.61	12.66	12.59	12.63
4764	NYSE	RFI	Fri, Jul 25, 2014	12.62	12.68	12.58	12.59
4763	NYSE	RFI	Thu, Jul 24, 2014	12.73	12.73	12.62	12.66
4762	NYSE	RFI	Wed, Jul 23, 2014	12.65	12.70	12.62	12.68
4761	NYSE	RFI	Tue, Jul 22, 2014	12.64	12.66	12.60	12.66
4760	NYSE	RFI	Mon, Jul 21, 2014	12.59	12.61	12.55	12.59
4759	NYSE	RFI	Fri, Jul 18, 2014	12.55	12.60	12.51	12.59
4758	NYSE	RFI	Thu, Jul 17, 2014	12.57	12.58	12.45	12.50
4757	NYSE	RFI	Wed, Jul 16, 2014	12.55	12.60	12.52	12.57
4756	NYSE	RFI	Tue, Jul 15, 2014	12.48	12.54	12.44	12.52
4755	NYSE	RFI	Mon, Jul 14, 2014	12.50	12.51	12.46	12.49
4754	NYSE	RFI	Fri, Jul 11, 2014	12.45	12.48	12.44	12.47
4753	NYSE	RFI	Thu, Jul 10, 2014	12.40	12.45	12.36	12.44
4752	NYSE	RFI	Wed, Jul 9, 2014	12.35	12.40	12.34	12.40
4751	NYSE	RFI	Tue, Jul 8, 2014	12.32	12.39	12.32	12.38
4750	NYSE	RFI	Mon, Jul 7, 2014	12.36	12.39	12.34	12.37
4749	NYSE	RFI	Thu, Jul 3, 2014	12.42	12.42	12.34	12.37
4748	NYSE	RFI	Wed, Jul 2, 2014	12.44	12.45	12.38	12.44
4747	NYSE	RFI	Tue, Jul 1, 2014	12.37	12.47	12.37	12.46
4746	NYSE	RFI	Mon, Jun 30, 2014	12.39	12.41	12.36	12.39
4745	NYSE	RFI	Fri, Jun 27, 2014	12.39	12.44	12.36	12.41
4744	NYSE	RFI	Thu, Jun 26, 2014	12.41	12.41	12.35	12.40
4743	NYSE	RFI	Wed, Jun 25, 2014	12.35	12.42	12.34	12.38
4742	NYSE	RFI	Tue, Jun 24, 2014	12.39	12.46	12.37	12.40
4741	NYSE	RFI	Mon, Jun 23, 2014	12.40	12.47	12.37	12.39
4740	NYSE	RFI	Fri, Jun 20, 2014	12.40	12.45	12.33	12.39
4739	NYSE	RFI	Thu, Jun 19, 2014	12.23	12.42	12.19	12.40
4738	NYSE	RFI	Wed, Jun 18, 2014	12.16	12.25	12.06	12.25
4737	NYSE	RFI	Tue, Jun 17, 2014	12.24	12.24	12.19	12.20
4736	NYSE	RFI	Mon, Jun 16, 2014	12.21	12.29	12.17	12.22
4735	NYSE	RFI	Fri, Jun 13, 2014	12.48	12.56	12.32	12.32
4734	NYSE	RFI	Thu, Jun 12, 2014	12.61	12.61	12.48	12.48
4733	NYSE	RFI	Wed, Jun 11, 2014	12.64	12.64	12.55	12.57
4732	NYSE	RFI	Tue, Jun 10, 2014	12.68	12.70	12.60	12.61
4731	NYSE	RFI	Mon, Jun 9, 2014	12.75	12.88	12.71	12.71
4730	NYSE	RFI	Fri, Jun 6, 2014	12.84	12.85	12.75	12.82
4729	NYSE	RFI	Thu, Jun 5, 2014	12.60	12.83	12.59	12.82
4728	NYSE	RFI	Wed, Jun 4, 2014	12.68	12.68	12.57	12.61
4727	NYSE	RFI	Tue, Jun 3, 2014	12.58	12.59	12.55	12.58
4726	NYSE	RFI	Mon, Jun 2, 2014	12.70	12.70	12.55	12.60
4725	NYSE	RFI	Fri, May 30, 2014	12.77	12.79	12.68	12.71
4724	NYSE	RFI	Thu, May 29, 2014	12.70	12.73	12.63	12.69
4723	NYSE	RFI	Wed, May 28, 2014	12.73	12.73	12.66	12.70
4722	NYSE	RFI	Tue, May 27, 2014	12.69	12.81	12.69	12.75
4721	NYSE	RFI	Fri, May 23, 2014	12.72	12.72	12.58	12.60
4720	NYSE	RFI	Thu, May 22, 2014	12.54	12.64	12.43	12.61
4719	NYSE	RFI	Wed, May 21, 2014	12.83	12.83	12.77	12.80
4718	NYSE	RFI	Tue, May 20, 2014	12.80	12.80	12.76	12.78
4717	NYSE	RFI	Mon, May 19, 2014	12.68	12.76	12.68	12.76
4716	NYSE	RFI	Fri, May 16, 2014	12.69	12.72	12.61	12.72
4715	NYSE	RFI	Thu, May 15, 2014	12.79	12.79	12.55	12.68
4714	NYSE	RFI	Wed, May 14, 2014	12.82	12.82	12.73	12.81
4713	NYSE	RFI	Tue, May 13, 2014	12.93	12.93	12.81	12.82
4712	NYSE	RFI	Mon, May 12, 2014	12.96	12.99	12.84	12.89
4711	NYSE	RFI	Fri, May 9, 2014	12.74	12.87	12.74	12.85
4710	NYSE	RFI	Thu, May 8, 2014	12.75	12.83	12.75	12.77
4709	NYSE	RFI	Wed, May 7, 2014	12.69	12.79	12.69	12.77
4708	NYSE	RFI	Tue, May 6, 2014	12.62	12.73	12.59	12.68
4707	NYSE	RFI	Mon, May 5, 2014	12.71	12.71	12.66	12.67
4706	NYSE	RFI	Fri, May 2, 2014	12.70	12.73	12.68	12.70
4705	NYSE	RFI	Thu, May 1, 2014	12.65	12.69	12.61	12.68
4704	NYSE	RFI	Wed, Apr 30, 2014	12.52	12.68	12.52	12.68
4703	NYSE	RFI	Tue, Apr 29, 2014	12.61	12.61	12.49	12.51
4702	NYSE	RFI	Mon, Apr 28, 2014	12.53	12.70	12.52	12.56
4701	NYSE	RFI	Fri, Apr 25, 2014	12.67	12.67	12.50	12.57
4700	NYSE	RFI	Thu, Apr 24, 2014	12.77	12.84	12.60	12.67
4699	NYSE	RFI	Wed, Apr 23, 2014	12.76	12.79	12.72	12.74
4698	NYSE	RFI	Tue, Apr 22, 2014	12.81	12.92	12.78	12.79
4697	NYSE	RFI	Mon, Apr 21, 2014	12.86	12.92	12.81	12.86
4696	NYSE	RFI	Thu, Apr 17, 2014	12.74	12.91	12.74	12.86
4695	NYSE	RFI	Wed, Apr 16, 2014	12.73	12.84	12.72	12.75
4694	NYSE	RFI	Tue, Apr 15, 2014	12.61	12.77	12.61	12.73
4693	NYSE	RFI	Mon, Apr 14, 2014	12.68	12.71	12.60	12.61
4692	NYSE	RFI	Fri, Apr 11, 2014	12.68	12.78	12.65	12.65
4691	NYSE	RFI	Thu, Apr 10, 2014	12.68	12.83	12.68	12.77
4690	NYSE	RFI	Wed, Apr 9, 2014	12.70	12.80	12.70	12.71
4689	NYSE	RFI	Tue, Apr 8, 2014	12.74	12.80	12.63	12.69
4688	NYSE	RFI	Mon, Apr 7, 2014	12.82	12.90	12.71	12.71
4687	NYSE	RFI	Fri, Apr 4, 2014	12.91	12.94	12.78	12.83
4686	NYSE	RFI	Thu, Apr 3, 2014	12.89	12.94	12.78	12.91
4685	NYSE	RFI	Wed, Apr 2, 2014	12.96	12.96	12.84	12.89
4684	NYSE	RFI	Tue, Apr 1, 2014	12.77	13.15	12.72	13.01
4683	NYSE	RFI	Mon, Mar 31, 2014	12.85	12.92	12.67	12.81
4682	NYSE	RFI	Fri, Mar 28, 2014	12.62	12.74	12.57	12.72
4681	NYSE	RFI	Thu, Mar 27, 2014	12.74	12.76	12.60	12.66
4680	NYSE	RFI	Wed, Mar 26, 2014	12.66	12.79	12.60	12.65
4679	NYSE	RFI	Tue, Mar 25, 2014	12.49	12.65	12.49	12.58
4678	NYSE	RFI	Mon, Mar 24, 2014	12.72	12.81	12.38	12.51
4677	NYSE	RFI	Fri, Mar 21, 2014	12.88	13.23	12.70	12.70
4676	NYSE	RFI	Thu, Mar 20, 2014	12.64	12.92	12.63	12.74
4675	NYSE	RFI	Wed, Mar 19, 2014	12.83	13.06	12.75	12.76
4674	NYSE	RFI	Tue, Mar 18, 2014	12.81	12.98	12.81	12.92
4673	NYSE	RFI	Mon, Mar 17, 2014	12.79	12.87	12.75	12.84
4672	NYSE	RFI	Fri, Mar 14, 2014	12.68	12.86	12.68	12.82
4671	NYSE	RFI	Thu, Mar 13, 2014	12.75	12.78	12.68	12.68
4670	NYSE	RFI	Wed, Mar 12, 2014	12.67	12.80	12.64	12.73
4669	NYSE	RFI	Tue, Mar 11, 2014	12.65	12.76	12.64	12.71
4668	NYSE	RFI	Mon, Mar 10, 2014	12.62	12.70	12.59	12.70
4667	NYSE	RFI	Fri, Mar 7, 2014	12.80	12.80	12.65	12.65
4666	NYSE	RFI	Thu, Mar 6, 2014	12.91	12.91	12.72	12.86
4665	NYSE	RFI	Wed, Mar 5, 2014	12.85	12.91	12.80	12.91
4664	NYSE	RFI	Tue, Mar 4, 2014	12.76	12.94	12.76	12.87
4663	NYSE	RFI	Mon, Mar 3, 2014	12.72	12.88	12.69	12.73
4662	NYSE	RFI	Fri, Feb 28, 2014	12.70	12.93	12.67	12.88
4661	NYSE	RFI	Thu, Feb 27, 2014	12.76	12.79	12.67	12.73
4660	NYSE	RFI	Wed, Feb 26, 2014	12.61	12.74	12.61	12.74
4659	NYSE	RFI	Tue, Feb 25, 2014	12.62	12.72	12.60	12.65
4658	NYSE	RFI	Mon, Feb 24, 2014	12.64	12.75	12.59	12.66
4657	NYSE	RFI	Fri, Feb 21, 2014	12.66	12.66	12.57	12.60
4656	NYSE	RFI	Thu, Feb 20, 2014	12.61	12.67	12.54	12.57
4655	NYSE	RFI	Wed, Feb 19, 2014	12.67	12.72	12.63	12.63
4654	NYSE	RFI	Tue, Feb 18, 2014	12.57	12.97	12.57	12.66
4653	NYSE	RFI	Fri, Feb 14, 2014	12.54	12.67	12.51	12.60
4652	NYSE	RFI	Thu, Feb 13, 2014	12.51	12.64	12.50	12.59
4651	NYSE	RFI	Wed, Feb 12, 2014	12.48	12.71	12.48	12.61
4650	NYSE	RFI	Tue, Feb 11, 2014	12.55	12.63	12.52	12.52
4649	NYSE	RFI	Mon, Feb 10, 2014	12.53	12.61	12.47	12.47
4648	NYSE	RFI	Fri, Feb 7, 2014	12.56	12.73	12.51	12.58
4647	NYSE	RFI	Thu, Feb 6, 2014	12.47	12.59	12.44	12.53
4646	NYSE	RFI	Wed, Feb 5, 2014	12.50	12.50	12.40	12.46
4645	NYSE	RFI	Tue, Feb 4, 2014	12.30	12.52	12.28	12.50
4644	NYSE	RFI	Mon, Feb 3, 2014	12.35	12.38	12.21	12.28
4643	NYSE	RFI	Fri, Jan 31, 2014	12.17	12.38	12.17	12.34
4642	NYSE	RFI	Thu, Jan 30, 2014	12.18	12.28	12.13	12.28
4641	NYSE	RFI	Wed, Jan 29, 2014	12.18	12.28	12.08	12.16
4640	NYSE	RFI	Tue, Jan 28, 2014	12.02	12.14	12.02	12.14
4639	NYSE	RFI	Mon, Jan 27, 2014	12.14	12.27	11.95	12.05
4638	NYSE	RFI	Fri, Jan 24, 2014	12.20	12.25	12.13	12.17
4637	NYSE	RFI	Thu, Jan 23, 2014	12.40	12.42	12.24	12.25
4636	NYSE	RFI	Wed, Jan 22, 2014	12.38	12.48	12.36	12.42
4635	NYSE	RFI	Tue, Jan 21, 2014	12.32	12.45	12.25	12.38
4634	NYSE	RFI	Fri, Jan 17, 2014	12.22	12.30	12.19	12.22
4633	NYSE	RFI	Thu, Jan 16, 2014	12.17	12.23	12.07	12.16
4632	NYSE	RFI	Wed, Jan 15, 2014	12.03	12.15	11.98	12.12
4631	NYSE	RFI	Tue, Jan 14, 2014	12.00	12.09	11.95	12.09
4630	NYSE	RFI	Mon, Jan 13, 2014	12.01	12.07	11.99	12.02
4629	NYSE	RFI	Fri, Jan 10, 2014	12.03	12.14	12.02	12.07
4628	NYSE	RFI	Thu, Jan 9, 2014	12.03	12.05	11.95	12.01
4627	NYSE	RFI	Wed, Jan 8, 2014	12.11	12.20	12.03	12.03
4626	NYSE	RFI	Tue, Jan 7, 2014	12.17	12.20	12.11	12.18
4625	NYSE	RFI	Mon, Jan 6, 2014	12.16	12.20	12.07	12.19
4624	NYSE	RFI	Fri, Jan 3, 2014	12.11	12.19	12.11	12.19
4623	NYSE	RFI	Thu, Jan 2, 2014	11.92	12.18	11.87	12.18
4622	NYSE	RFI	Tue, Dec 31, 2013	11.99	12.11	11.81	11.99
4621	NYSE	RFI	Mon, Dec 30, 2013	11.84	11.95	11.72	11.77
4620	NYSE	RFI	Fri, Dec 27, 2013	11.99	11.99	11.83	11.90
4619	NYSE	RFI	Thu, Dec 26, 2013	11.82	12.06	11.82	11.90
4618	NYSE	RFI	Tue, Dec 24, 2013	11.89	11.94	11.83	11.85
4617	NYSE	RFI	Mon, Dec 23, 2013	11.81	11.94	11.70	11.89
4616	NYSE	RFI	Fri, Dec 20, 2013	11.81	11.81	11.66	11.72
4615	NYSE	RFI	Thu, Dec 19, 2013	11.99	11.99	11.72	11.81
4614	NYSE	RFI	Wed, Dec 18, 2013	12.36	12.42	12.15	12.42
4613	NYSE	RFI	Tue, Dec 17, 2013	12.13	12.23	12.00	12.23
4612	NYSE	RFI	Mon, Dec 16, 2013	12.30	12.32	12.13	12.13
4611	NYSE	RFI	Fri, Dec 13, 2013	12.20	12.38	12.14	12.34
4610	NYSE	RFI	Thu, Dec 12, 2013	12.32	12.32	12.14	12.18
4609	NYSE	RFI	Wed, Dec 11, 2013	12.52	12.52	12.30	12.32
4608	NYSE	RFI	Tue, Dec 10, 2013	12.43	12.52	12.41	12.43
4607	NYSE	RFI	Mon, Dec 9, 2013	12.44	12.49	12.34	12.47
4606	NYSE	RFI	Fri, Dec 6, 2013	12.46	12.50	12.34	12.44
4605	NYSE	RFI	Thu, Dec 5, 2013	12.26	12.36	12.26	12.35
4604	NYSE	RFI	Wed, Dec 4, 2013	12.18	12.33	12.12	12.33
4603	NYSE	RFI	Tue, Dec 3, 2013	12.28	12.33	12.27	12.32
4602	NYSE	RFI	Mon, Dec 2, 2013	12.31	12.35	12.27	12.30
4601	NYSE	RFI	Fri, Nov 29, 2013	12.46	12.49	12.32	12.35
4600	NYSE	RFI	Wed, Nov 27, 2013	12.30	12.46	12.20	12.46
4599	NYSE	RFI	Tue, Nov 26, 2013	12.19	12.43	12.14	12.23
4598	NYSE	RFI	Mon, Nov 25, 2013	12.25	12.26	12.18	12.25
4597	NYSE	RFI	Fri, Nov 22, 2013	12.35	12.38	12.23	12.29
4596	NYSE	RFI	Thu, Nov 21, 2013	12.29	12.38	12.25	12.35
4595	NYSE	RFI	Wed, Nov 20, 2013	12.30	12.31	12.20	12.24
4594	NYSE	RFI	Tue, Nov 19, 2013	12.31	12.36	12.23	12.24
4593	NYSE	RFI	Mon, Nov 18, 2013	12.40	12.40	12.25	12.27
4592	NYSE	RFI	Fri, Nov 15, 2013	12.34	12.44	12.32	12.33
4591	NYSE	RFI	Thu, Nov 14, 2013	12.36	12.43	12.35	12.35
4590	NYSE	RFI	Wed, Nov 13, 2013	12.35	12.36	12.23	12.34
4589	NYSE	RFI	Tue, Nov 12, 2013	12.39	12.39	12.25	12.32
4588	NYSE	RFI	Mon, Nov 11, 2013	12.37	12.43	12.36	12.36
4587	NYSE	RFI	Fri, Nov 8, 2013	12.45	12.46	12.19	12.32
4586	NYSE	RFI	Thu, Nov 7, 2013	12.61	12.69	12.46	12.49
4585	NYSE	RFI	Wed, Nov 6, 2013	12.68	12.70	12.61	12.63
4584	NYSE	RFI	Tue, Nov 5, 2013	12.75	12.75	12.68	12.71
4583	NYSE	RFI	Mon, Nov 4, 2013	12.72	12.75	12.68	12.73
4582	NYSE	RFI	Fri, Nov 1, 2013	12.70	12.70	12.54	12.70
4581	NYSE	RFI	Thu, Oct 31, 2013	12.69	12.71	12.54	12.67
4580	NYSE	RFI	Wed, Oct 30, 2013	12.67	12.67	12.58	12.61
4579	NYSE	RFI	Tue, Oct 29, 2013	12.66	12.66	12.59	12.63
4578	NYSE	RFI	Mon, Oct 28, 2013	12.65	12.73	12.64	12.66
4577	NYSE	RFI	Fri, Oct 25, 2013	12.66	12.73	12.56	12.73
4576	NYSE	RFI	Thu, Oct 24, 2013	12.54	12.71	12.53	12.58
4575	NYSE	RFI	Wed, Oct 23, 2013	12.57	12.61	12.50	12.52
4574	NYSE	RFI	Tue, Oct 22, 2013	12.47	12.62	12.47	12.52
4573	NYSE	RFI	Mon, Oct 21, 2013	12.43	12.48	12.36	12.46
4572	NYSE	RFI	Fri, Oct 18, 2013	12.40	12.49	12.40	12.47
4571	NYSE	RFI	Thu, Oct 17, 2013	12.14	12.45	12.14	12.42
4570	NYSE	RFI	Wed, Oct 16, 2013	12.05	12.26	12.05	12.25
4569	NYSE	RFI	Tue, Oct 15, 2013	12.09	12.17	12.01	12.05
4568	NYSE	RFI	Mon, Oct 14, 2013	12.22	12.24	11.98	12.06
4567	NYSE	RFI	Fri, Oct 11, 2013	12.13	12.28	12.13	12.25
4566	NYSE	RFI	Thu, Oct 10, 2013	11.93	12.18	11.81	12.14
4565	NYSE	RFI	Wed, Oct 9, 2013	11.86	11.96	11.78	11.79
4564	NYSE	RFI	Tue, Oct 8, 2013	12.03	12.05	11.84	11.84
4563	NYSE	RFI	Mon, Oct 7, 2013	12.15	12.22	12.03	12.04
4562	NYSE	RFI	Fri, Oct 4, 2013	12.11	12.28	12.07	12.22
4561	NYSE	RFI	Thu, Oct 3, 2013	12.46	12.46	12.16	12.16
4560	NYSE	RFI	Wed, Oct 2, 2013	12.46	12.52	12.39	12.44
4559	NYSE	RFI	Tue, Oct 1, 2013	12.43	12.66	12.36	12.56
4558	NYSE	RFI	Mon, Sep 30, 2013	12.38	12.58	12.31	12.40
4557	NYSE	RFI	Fri, Sep 27, 2013	12.57	12.57	12.33	12.44
4556	NYSE	RFI	Thu, Sep 26, 2013	12.55	12.63	12.50	12.58
4555	NYSE	RFI	Wed, Sep 25, 2013	12.36	12.59	12.30	12.56
4554	NYSE	RFI	Tue, Sep 24, 2013	12.20	12.33	12.20	12.27
4553	NYSE	RFI	Mon, Sep 23, 2013	12.22	12.34	12.21	12.26
4552	NYSE	RFI	Fri, Sep 20, 2013	12.45	12.45	12.24	12.25
4551	NYSE	RFI	Thu, Sep 19, 2013	12.42	12.56	12.36	12.45
4550	NYSE	RFI	Wed, Sep 18, 2013	12.38	12.65	12.20	12.63
4549	NYSE	RFI	Tue, Sep 17, 2013	12.37	12.44	12.30	12.38
4548	NYSE	RFI	Mon, Sep 16, 2013	12.37	12.44	12.28	12.31
4547	NYSE	RFI	Fri, Sep 13, 2013	12.20	12.27	12.19	12.19
4546	NYSE	RFI	Thu, Sep 12, 2013	12.25	12.31	12.19	12.20
4545	NYSE	RFI	Wed, Sep 11, 2013	12.21	12.30	12.18	12.26
4544	NYSE	RFI	Tue, Sep 10, 2013	12.27	12.28	12.18	12.24
4543	NYSE	RFI	Mon, Sep 9, 2013	12.12	12.29	12.08	12.27
4542	NYSE	RFI	Fri, Sep 6, 2013	12.11	12.22	12.05	12.07
4541	NYSE	RFI	Thu, Sep 5, 2013	12.17	12.17	12.00	12.00
4540	NYSE	RFI	Wed, Sep 4, 2013	12.03	12.18	12.03	12.14
4539	NYSE	RFI	Tue, Sep 3, 2013	12.13	12.13	11.94	12.03
4538	NYSE	RFI	Fri, Aug 30, 2013	12.18	12.25	12.07	12.08
4537	NYSE	RFI	Thu, Aug 29, 2013	12.20	12.32	12.18	12.22
4536	NYSE	RFI	Wed, Aug 28, 2013	12.27	12.35	12.22	12.26
4535	NYSE	RFI	Tue, Aug 27, 2013	12.30	12.46	12.30	12.33
4534	NYSE	RFI	Mon, Aug 26, 2013	12.42	12.49	12.40	12.40
4533	NYSE	RFI	Fri, Aug 23, 2013	12.37	12.52	12.32	12.44
4532	NYSE	RFI	Thu, Aug 22, 2013	12.40	12.44	12.29	12.36
4531	NYSE	RFI	Wed, Aug 21, 2013	12.29	12.45	12.29	12.32
4530	NYSE	RFI	Tue, Aug 20, 2013	12.25	12.50	12.25	12.40
4529	NYSE	RFI	Mon, Aug 19, 2013	12.41	12.41	12.20	12.22
4528	NYSE	RFI	Fri, Aug 16, 2013	12.44	12.65	12.33	12.49
4527	NYSE	RFI	Thu, Aug 15, 2013	12.73	12.73	12.50	12.54
4526	NYSE	RFI	Wed, Aug 14, 2013	12.83	12.90	12.80	12.84
4525	NYSE	RFI	Tue, Aug 13, 2013	12.98	13.03	12.82	12.83
4524	NYSE	RFI	Mon, Aug 12, 2013	12.97	13.21	12.97	12.99
4523	NYSE	RFI	Fri, Aug 9, 2013	12.88	13.11	12.88	13.08
4522	NYSE	RFI	Thu, Aug 8, 2013	13.10	13.10	12.92	12.98
4521	NYSE	RFI	Wed, Aug 7, 2013	13.00	13.03	12.94	13.02
4520	NYSE	RFI	Tue, Aug 6, 2013	12.98	13.13	12.98	13.04
4519	NYSE	RFI	Mon, Aug 5, 2013	13.18	13.18	13.01	13.07
4518	NYSE	RFI	Fri, Aug 2, 2013	13.21	13.22	13.08	13.11
4517	NYSE	RFI	Thu, Aug 1, 2013	13.45	13.45	13.12	13.20
4516	NYSE	RFI	Wed, Jul 31, 2013	13.34	13.46	13.22	13.31
4515	NYSE	RFI	Tue, Jul 30, 2013	13.50	13.59	13.33	13.40
4514	NYSE	RFI	Mon, Jul 29, 2013	13.63	13.63	13.47	13.51
4513	NYSE	RFI	Fri, Jul 26, 2013	13.67	13.67	13.50	13.63
4512	NYSE	RFI	Thu, Jul 25, 2013	13.60	13.72	13.60	13.65
4511	NYSE	RFI	Wed, Jul 24, 2013	13.91	13.91	13.59	13.71
4510	NYSE	RFI	Tue, Jul 23, 2013	13.88	13.88	13.80	13.84
4509	NYSE	RFI	Mon, Jul 22, 2013	13.71	13.88	13.70	13.85
4508	NYSE	RFI	Fri, Jul 19, 2013	13.74	13.81	13.71	13.78
4507	NYSE	RFI	Thu, Jul 18, 2013	13.63	13.82	13.63	13.74
4506	NYSE	RFI	Wed, Jul 17, 2013	13.62	13.72	13.56	13.66
4505	NYSE	RFI	Tue, Jul 16, 2013	13.51	13.57	13.49	13.52
4504	NYSE	RFI	Mon, Jul 15, 2013	13.54	13.59	13.45	13.55
4503	NYSE	RFI	Fri, Jul 12, 2013	13.38	13.41	13.24	13.38
4502	NYSE	RFI	Thu, Jul 11, 2013	13.06	13.33	13.06	13.32
4501	NYSE	RFI	Wed, Jul 10, 2013	12.94	13.12	12.94	12.95
4500	NYSE	RFI	Tue, Jul 9, 2013	12.86	13.03	12.86	13.01
4499	NYSE	RFI	Mon, Jul 8, 2013	13.08	13.24	12.87	12.94
4498	NYSE	RFI	Fri, Jul 5, 2013	13.34	13.34	13.02	13.15
4497	NYSE	RFI	Wed, Jul 3, 2013	13.35	13.41	13.24	13.30
4496	NYSE	RFI	Tue, Jul 2, 2013	13.35	13.53	13.33	13.47
4495	NYSE	RFI	Mon, Jul 1, 2013	13.49	13.53	13.30	13.40
4494	NYSE	RFI	Fri, Jun 28, 2013	13.12	13.51	13.09	13.50
4493	NYSE	RFI	Thu, Jun 27, 2013	12.76	13.19	12.76	13.06
4492	NYSE	RFI	Wed, Jun 26, 2013	12.35	12.67	12.35	12.67
4491	NYSE	RFI	Tue, Jun 25, 2013	12.46	12.66	12.26	12.30
4490	NYSE	RFI	Mon, Jun 24, 2013	12.55	12.57	12.26	12.36
4489	NYSE	RFI	Fri, Jun 21, 2013	12.70	13.00	12.40	12.76
4488	NYSE	RFI	Thu, Jun 20, 2013	13.42	13.42	12.38	12.55
4487	NYSE	RFI	Wed, Jun 19, 2013	14.00	14.00	13.48	13.57
4486	NYSE	RFI	Tue, Jun 18, 2013	14.06	14.15	14.00	14.05
4485	NYSE	RFI	Mon, Jun 17, 2013	14.06	14.24	13.86	14.23
4484	NYSE	RFI	Fri, Jun 14, 2013	13.61	13.92	13.58	13.92
4483	NYSE	RFI	Thu, Jun 13, 2013	13.31	13.79	13.28	13.61
4482	NYSE	RFI	Wed, Jun 12, 2013	13.60	13.60	13.27	13.29
4481	NYSE	RFI	Tue, Jun 11, 2013	13.48	13.58	13.48	13.51
4480	NYSE	RFI	Mon, Jun 10, 2013	13.65	13.70	13.59	13.66
4479	NYSE	RFI	Fri, Jun 7, 2013	13.75	13.78	13.58	13.69
4478	NYSE	RFI	Thu, Jun 6, 2013	13.46	13.68	13.45	13.66
4477	NYSE	RFI	Wed, Jun 5, 2013	13.43	13.50	13.37	13.45
4476	NYSE	RFI	Tue, Jun 4, 2013	13.58	13.65	13.37	13.46
4475	NYSE	RFI	Mon, Jun 3, 2013	13.84	13.84	13.29	13.50
4474	NYSE	RFI	Fri, May 31, 2013	14.12	14.20	13.97	13.98
4473	NYSE	RFI	Thu, May 30, 2013	14.33	14.46	14.18	14.18
4472	NYSE	RFI	Wed, May 29, 2013	14.83	14.83	14.24	14.33
4471	NYSE	RFI	Tue, May 28, 2013	14.96	15.00	14.83	14.87
4470	NYSE	RFI	Fri, May 24, 2013	14.84	14.95	14.69	14.89
4469	NYSE	RFI	Thu, May 23, 2013	14.91	14.96	14.56	14.89
4468	NYSE	RFI	Wed, May 22, 2013	15.20	15.29	14.91	14.93
4467	NYSE	RFI	Tue, May 21, 2013	15.28	15.34	15.20	15.24
4466	NYSE	RFI	Mon, May 20, 2013	15.20	15.34	15.13	15.20
4465	NYSE	RFI	Fri, May 17, 2013	15.16	15.19	15.01	15.19
4464	NYSE	RFI	Thu, May 16, 2013	14.95	15.14	14.95	15.04
4463	NYSE	RFI	Wed, May 15, 2013	15.04	15.21	14.89	14.97
4462	NYSE	RFI	Tue, May 14, 2013	15.25	15.29	14.98	15.03
4461	NYSE	RFI	Mon, May 13, 2013	15.33	15.51	15.24	15.34
4460	NYSE	RFI	Fri, May 10, 2013	15.42	15.45	15.28	15.39
4459	NYSE	RFI	Thu, May 9, 2013	15.36	15.43	15.32	15.42
4458	NYSE	RFI	Wed, May 8, 2013	15.26	15.37	15.22	15.37
4457	NYSE	RFI	Tue, May 7, 2013	15.33	15.34	15.13	15.21
4456	NYSE	RFI	Mon, May 6, 2013	15.25	15.32	15.18	15.29
4455	NYSE	RFI	Fri, May 3, 2013	15.24	15.24	15.07	15.24
4454	NYSE	RFI	Thu, May 2, 2013	15.06	15.23	15.03	15.18
4453	NYSE	RFI	Wed, May 1, 2013	15.02	15.12	14.88	15.03
4452	NYSE	RFI	Tue, Apr 30, 2013	15.04	15.04	14.95	14.95
4451	NYSE	RFI	Mon, Apr 29, 2013	15.21	15.21	14.90	15.00
4450	NYSE	RFI	Fri, Apr 26, 2013	15.15	15.23	15.07	15.11
4449	NYSE	RFI	Thu, Apr 25, 2013	15.05	15.09	14.92	15.09
4448	NYSE	RFI	Wed, Apr 24, 2013	15.15	15.15	14.95	15.00
4447	NYSE	RFI	Tue, Apr 23, 2013	15.00	15.18	14.96	15.18
4446	NYSE	RFI	Mon, Apr 22, 2013	14.84	15.00	14.81	14.87
4445	NYSE	RFI	Fri, Apr 19, 2013	14.91	14.95	14.81	14.90
4444	NYSE	RFI	Thu, Apr 18, 2013	14.97	15.01	14.85	14.99
4443	NYSE	RFI	Wed, Apr 17, 2013	14.90	14.97	14.73	14.97
4442	NYSE	RFI	Tue, Apr 16, 2013	14.82	14.96	14.71	14.90
4441	NYSE	RFI	Mon, Apr 15, 2013	14.92	14.92	14.75	14.79
4440	NYSE	RFI	Fri, Apr 12, 2013	14.77	14.99	14.62	14.90
4439	NYSE	RFI	Thu, Apr 11, 2013	14.78	14.83	14.56	14.64
4438	NYSE	RFI	Wed, Apr 10, 2013	14.82	14.82	14.65	14.67
4437	NYSE	RFI	Tue, Apr 9, 2013	14.89	14.95	14.81	14.93
4436	NYSE	RFI	Mon, Apr 8, 2013	15.48	15.48	14.95	14.95
4435	NYSE	RFI	Fri, Apr 5, 2013	14.76	20.00	14.76	16.51
4434	NYSE	RFI	Thu, Apr 4, 2013	14.86	15.03	14.74	15.00
4433	NYSE	RFI	Wed, Apr 3, 2013	15.15	15.21	14.86	14.86
4432	NYSE	RFI	Tue, Apr 2, 2013	15.16	15.34	14.69	15.32
4431	NYSE	RFI	Mon, Apr 1, 2013	15.02	15.22	14.67	15.19
4430	NYSE	RFI	Thu, Mar 28, 2013	15.06	15.30	14.69	15.15
4429	NYSE	RFI	Wed, Mar 27, 2013	14.90	15.05	14.80	15.00
4428	NYSE	RFI	Tue, Mar 26, 2013	14.91	15.00	14.74	14.98
4427	NYSE	RFI	Mon, Mar 25, 2013	14.78	14.95	14.75	14.93
4426	NYSE	RFI	Fri, Mar 22, 2013	14.68	14.77	14.61	14.75
4425	NYSE	RFI	Thu, Mar 21, 2013	14.64	14.80	14.56	14.76
4424	NYSE	RFI	Wed, Mar 20, 2013	14.94	14.94	14.53	14.75
4423	NYSE	RFI	Tue, Mar 19, 2013	14.75	15.29	14.62	15.00
4422	NYSE	RFI	Mon, Mar 18, 2013	14.51	15.00	14.48	14.81
4421	NYSE	RFI	Fri, Mar 15, 2013	14.88	15.00	14.65	14.82
4420	NYSE	RFI	Thu, Mar 14, 2013	14.82	15.00	14.69	15.00
4419	NYSE	RFI	Wed, Mar 13, 2013	14.73	15.00	14.72	14.88
4418	NYSE	RFI	Tue, Mar 12, 2013	14.37	14.65	14.22	14.65
4417	NYSE	RFI	Mon, Mar 11, 2013	14.81	14.81	14.29	14.41
4416	NYSE	RFI	Fri, Mar 8, 2013	14.37	14.59	14.35	14.52
4415	NYSE	RFI	Thu, Mar 7, 2013	14.93	14.93	14.35	14.37
4414	NYSE	RFI	Wed, Mar 6, 2013	15.00	15.00	14.71	14.85
4413	NYSE	RFI	Tue, Mar 5, 2013	15.00	15.06	14.75	14.87
4412	NYSE	RFI	Mon, Mar 4, 2013	14.80	14.97	14.55	14.91
4411	NYSE	RFI	Fri, Mar 1, 2013	14.62	14.94	14.52	14.86
4410	NYSE	RFI	Thu, Feb 28, 2013	14.24	14.65	14.10	14.64
4409	NYSE	RFI	Wed, Feb 27, 2013	14.17	14.36	14.09	14.30
4408	NYSE	RFI	Tue, Feb 26, 2013	14.04	14.22	14.04	14.22
4407	NYSE	RFI	Mon, Feb 25, 2013	14.19	14.27	14.07	14.08
4406	NYSE	RFI	Fri, Feb 22, 2013	14.08	14.47	14.08	14.24
4405	NYSE	RFI	Thu, Feb 21, 2013	14.12	14.21	14.02	14.16
4404	NYSE	RFI	Wed, Feb 20, 2013	14.18	14.22	14.00	14.19
4403	NYSE	RFI	Tue, Feb 19, 2013	13.96	14.18	13.92	14.15
4402	NYSE	RFI	Fri, Feb 15, 2013	13.92	14.09	13.82	14.09
4401	NYSE	RFI	Thu, Feb 14, 2013	14.01	14.05	13.75	13.90
4400	NYSE	RFI	Wed, Feb 13, 2013	13.91	14.15	13.87	14.15
4399	NYSE	RFI	Tue, Feb 12, 2013	14.05	14.11	13.93	13.93
4398	NYSE	RFI	Mon, Feb 11, 2013	13.62	13.99	13.55	13.99
4397	NYSE	RFI	Fri, Feb 8, 2013	13.66	13.80	13.59	13.60
4396	NYSE	RFI	Thu, Feb 7, 2013	14.07	14.07	13.60	13.76
4395	NYSE	RFI	Wed, Feb 6, 2013	14.07	14.16	13.79	14.16
4394	NYSE	RFI	Tue, Feb 5, 2013	14.06	14.25	13.76	14.25
4393	NYSE	RFI	Mon, Feb 4, 2013	14.54	14.62	13.93	14.01
4392	NYSE	RFI	Fri, Feb 1, 2013	14.66	14.84	14.55	14.61
4391	NYSE	RFI	Thu, Jan 31, 2013	14.68	14.77	14.53	14.67
4390	NYSE	RFI	Wed, Jan 30, 2013	14.71	14.78	14.61	14.61
4389	NYSE	RFI	Tue, Jan 29, 2013	15.05	15.05	14.69	14.80
4388	NYSE	RFI	Mon, Jan 28, 2013	14.95	15.00	14.93	14.99
4387	NYSE	RFI	Fri, Jan 25, 2013	15.37	15.37	14.86	14.86
4386	NYSE	RFI	Thu, Jan 24, 2013	15.53	15.53	15.19	15.26
4385	NYSE	RFI	Wed, Jan 23, 2013	15.25	15.59	15.22	15.43
4384	NYSE	RFI	Tue, Jan 22, 2013	15.26	15.37	15.21	15.35
4383	NYSE	RFI	Fri, Jan 18, 2013	15.23	15.32	14.95	15.21
4382	NYSE	RFI	Thu, Jan 17, 2013	15.33	15.50	15.12	15.22
4381	NYSE	RFI	Wed, Jan 16, 2013	14.44	15.77	14.44	15.39
4380	NYSE	RFI	Tue, Jan 15, 2013	14.51	14.73	14.43	14.73
4379	NYSE	RFI	Mon, Jan 14, 2013	14.76	14.76	14.49	14.57
4378	NYSE	RFI	Fri, Jan 11, 2013	14.86	14.86	14.56	14.78
4377	NYSE	RFI	Thu, Jan 10, 2013	14.81	14.95	14.69	14.90
4376	NYSE	RFI	Wed, Jan 9, 2013	14.86	14.98	14.68	14.85
4375	NYSE	RFI	Tue, Jan 8, 2013	15.36	15.40	14.77	14.84
4374	NYSE	RFI	Mon, Jan 7, 2013	15.35	15.49	14.83	15.49
4373	NYSE	RFI	Fri, Jan 4, 2013	15.10	15.50	15.01	15.50
4372	NYSE	RFI	Thu, Jan 3, 2013	15.17	15.32	14.90	15.16
4371	NYSE	RFI	Wed, Jan 2, 2013	14.90	15.40	14.82	15.26
4370	NYSE	RFI	Mon, Dec 31, 2012	14.56	15.00	14.56	14.72
4369	NYSE	RFI	Fri, Dec 28, 2012	14.33	14.99	14.18	14.41
4368	NYSE	RFI	Thu, Dec 27, 2012	14.54	14.54	14.01	14.32
4367	NYSE	RFI	Wed, Dec 26, 2012	14.19	14.46	14.13	14.43
4366	NYSE	RFI	Mon, Dec 24, 2012	14.17	14.20	14.10	14.15
4365	NYSE	RFI	Fri, Dec 21, 2012	14.12	14.30	14.10	14.27
4364	NYSE	RFI	Thu, Dec 20, 2012	14.39	14.44	13.91	14.36
4363	NYSE	RFI	Wed, Dec 19, 2012	13.94	14.38	13.80	14.25
4362	NYSE	RFI	Tue, Dec 18, 2012	14.27	14.46	14.27	14.46
4361	NYSE	RFI	Mon, Dec 17, 2012	14.13	14.23	14.13	14.19
4360	NYSE	RFI	Fri, Dec 14, 2012	13.84	14.16	13.80	14.11
4359	NYSE	RFI	Thu, Dec 13, 2012	13.76	13.90	13.64	13.85
4358	NYSE	RFI	Wed, Dec 12, 2012	13.59	13.71	13.57	13.71
4357	NYSE	RFI	Tue, Dec 11, 2012	13.57	13.57	13.43	13.57
4356	NYSE	RFI	Mon, Dec 10, 2012	13.55	13.55	13.38	13.42
4355	NYSE	RFI	Fri, Dec 7, 2012	13.24	13.47	13.24	13.45
4354	NYSE	RFI	Thu, Dec 6, 2012	13.28	13.32	13.17	13.32
4353	NYSE	RFI	Wed, Dec 5, 2012	13.31	13.37	13.16	13.28
4352	NYSE	RFI	Tue, Dec 4, 2012	13.29	13.32	13.22	13.31
4351	NYSE	RFI	Mon, Dec 3, 2012	13.30	13.34	13.21	13.28
4350	NYSE	RFI	Fri, Nov 30, 2012	13.24	13.25	13.18	13.24
4349	NYSE	RFI	Thu, Nov 29, 2012	13.20	13.21	13.08	13.21
4348	NYSE	RFI	Wed, Nov 28, 2012	13.06	13.13	13.01	13.12
4347	NYSE	RFI	Tue, Nov 27, 2012	13.01	13.11	12.91	13.08
4346	NYSE	RFI	Mon, Nov 26, 2012	13.04	13.12	12.94	13.07
4345	NYSE	RFI	Fri, Nov 23, 2012	12.91	12.99	12.90	12.98
4344	NYSE	RFI	Wed, Nov 21, 2012	12.85	12.92	12.72	12.78
4343	NYSE	RFI	Tue, Nov 20, 2012	12.70	12.92	12.62	12.81
4342	NYSE	RFI	Mon, Nov 19, 2012	12.48	12.78	12.48	12.78
4341	NYSE	RFI	Fri, Nov 16, 2012	11.97	12.52	11.97	12.34
4340	NYSE	RFI	Thu, Nov 15, 2012	12.24	12.35	11.90	11.98
4339	NYSE	RFI	Wed, Nov 14, 2012	12.78	12.78	12.29	12.32
4338	NYSE	RFI	Tue, Nov 13, 2012	12.88	12.96	12.40	12.70
4337	NYSE	RFI	Mon, Nov 12, 2012	13.22	13.31	12.72	12.90
4336	NYSE	RFI	Fri, Nov 9, 2012	13.36	13.41	13.22	13.28
4335	NYSE	RFI	Thu, Nov 8, 2012	13.50	13.56	13.43	13.43
4334	NYSE	RFI	Wed, Nov 7, 2012	13.56	13.65	13.41	13.58
4333	NYSE	RFI	Tue, Nov 6, 2012	13.72	13.72	13.54	13.70
4332	NYSE	RFI	Mon, Nov 5, 2012	13.55	13.64	13.49	13.62
4331	NYSE	RFI	Fri, Nov 2, 2012	13.52	13.69	13.50	13.60
4330	NYSE	RFI	Thu, Nov 1, 2012	13.37	13.55	13.37	13.53
4329	NYSE	RFI	Wed, Oct 31, 2012	13.53	13.72	13.31	13.44
4328	NYSE	RFI	Fri, Oct 26, 2012	13.62	13.65	13.51	13.56
4327	NYSE	RFI	Thu, Oct 25, 2012	13.76	13.86	13.58	13.58
4326	NYSE	RFI	Wed, Oct 24, 2012	13.66	13.77	13.57	13.77
4325	NYSE	RFI	Tue, Oct 23, 2012	13.69	13.77	13.54	13.58
4324	NYSE	RFI	Mon, Oct 22, 2012	13.78	13.92	13.68	13.77
4323	NYSE	RFI	Fri, Oct 19, 2012	13.92	13.94	13.68	13.87
4322	NYSE	RFI	Thu, Oct 18, 2012	13.78	13.91	13.60	13.87
4321	NYSE	RFI	Wed, Oct 17, 2012	13.81	13.84	13.60	13.70
4320	NYSE	RFI	Tue, Oct 16, 2012	13.76	13.82	13.58	13.75
4319	NYSE	RFI	Mon, Oct 15, 2012	13.76	13.76	13.53	13.63
4318	NYSE	RFI	Fri, Oct 12, 2012	13.70	13.71	13.59	13.68
4317	NYSE	RFI	Thu, Oct 11, 2012	13.60	13.70	13.58	13.66
4316	NYSE	RFI	Wed, Oct 10, 2012	13.50	13.59	13.45	13.51
4315	NYSE	RFI	Tue, Oct 9, 2012	13.55	13.75	13.50	13.60
4314	NYSE	RFI	Mon, Oct 8, 2012	13.70	13.70	13.49	13.64
4313	NYSE	RFI	Fri, Oct 5, 2012	13.82	13.99	13.61	13.82
4312	NYSE	RFI	Thu, Oct 4, 2012	13.90	14.00	13.66	13.91
4311	NYSE	RFI	Wed, Oct 3, 2012	14.06	14.19	13.72	14.01
4310	NYSE	RFI	Tue, Oct 2, 2012	13.88	14.12	13.67	14.12
4309	NYSE	RFI	Mon, Oct 1, 2012	14.33	14.45	13.90	13.93
4308	NYSE	RFI	Fri, Sep 28, 2012	14.60	14.60	14.22	14.29
4307	NYSE	RFI	Thu, Sep 27, 2012	14.15	14.26	14.05	14.25
4306	NYSE	RFI	Wed, Sep 26, 2012	14.36	14.36	13.99	14.09
4305	NYSE	RFI	Tue, Sep 25, 2012	14.57	14.58	14.25	14.27
4304	NYSE	RFI	Mon, Sep 24, 2012	14.34	14.50	14.23	14.50
4303	NYSE	RFI	Fri, Sep 21, 2012	14.33	14.43	14.25	14.27
4302	NYSE	RFI	Thu, Sep 20, 2012	14.40	14.42	14.20	14.39
4301	NYSE	RFI	Wed, Sep 19, 2012	14.30	14.47	14.28	14.39
4300	NYSE	RFI	Tue, Sep 18, 2012	14.49	14.49	14.21	14.27
4299	NYSE	RFI	Mon, Sep 17, 2012	14.73	14.88	14.67	14.77
4298	NYSE	RFI	Fri, Sep 14, 2012	14.43	14.82	14.41	14.78
4297	NYSE	RFI	Thu, Sep 13, 2012	14.32	14.52	14.32	14.44
4296	NYSE	RFI	Wed, Sep 12, 2012	14.64	14.64	14.35	14.36
4295	NYSE	RFI	Tue, Sep 11, 2012	14.49	14.65	14.32	14.45
4294	NYSE	RFI	Mon, Sep 10, 2012	14.55	14.55	14.42	14.43
4293	NYSE	RFI	Fri, Sep 7, 2012	14.83	14.83	14.59	14.61
4292	NYSE	RFI	Thu, Sep 6, 2012	14.81	14.99	14.67	14.78
4291	NYSE	RFI	Wed, Sep 5, 2012	14.72	14.85	14.66	14.68
4290	NYSE	RFI	Tue, Sep 4, 2012	14.60	14.72	14.54	14.72
4289	NYSE	RFI	Fri, Aug 31, 2012	14.70	14.79	14.35	14.50
4288	NYSE	RFI	Thu, Aug 30, 2012	14.67	14.67	14.47	14.50
4287	NYSE	RFI	Wed, Aug 29, 2012	14.54	14.66	14.54	14.63
4286	NYSE	RFI	Tue, Aug 28, 2012	14.21	14.48	14.12	14.45
4285	NYSE	RFI	Mon, Aug 27, 2012	14.12	14.19	13.98	14.17
4284	NYSE	RFI	Fri, Aug 24, 2012	13.98	14.08	13.97	14.04
4283	NYSE	RFI	Thu, Aug 23, 2012	13.83	13.96	13.78	13.88
4282	NYSE	RFI	Wed, Aug 22, 2012	13.84	13.86	13.65	13.86
4281	NYSE	RFI	Tue, Aug 21, 2012	14.02	14.08	13.77	13.80
4280	NYSE	RFI	Mon, Aug 20, 2012	14.16	14.16	13.86	13.98
4279	NYSE	RFI	Fri, Aug 17, 2012	14.05	14.20	13.95	14.17
4278	NYSE	RFI	Thu, Aug 16, 2012	13.99	14.04	13.86	13.99
4277	NYSE	RFI	Wed, Aug 15, 2012	13.92	14.04	13.85	13.97
4276	NYSE	RFI	Tue, Aug 14, 2012	14.20	14.20	13.86	13.91
4275	NYSE	RFI	Mon, Aug 13, 2012	14.04	14.30	13.91	14.06
4274	NYSE	RFI	Fri, Aug 10, 2012	13.98	14.01	13.88	13.98
4273	NYSE	RFI	Thu, Aug 9, 2012	13.82	14.09	13.82	13.97
4272	NYSE	RFI	Wed, Aug 8, 2012	13.98	14.14	13.69	13.84
4271	NYSE	RFI	Tue, Aug 7, 2012	13.95	14.08	13.92	13.98
4270	NYSE	RFI	Mon, Aug 6, 2012	14.09	14.09	13.94	13.98
4269	NYSE	RFI	Fri, Aug 3, 2012	13.96	14.05	13.91	14.03
4268	NYSE	RFI	Thu, Aug 2, 2012	13.70	13.91	13.67	13.80
4267	NYSE	RFI	Wed, Aug 1, 2012	13.73	13.90	13.73	13.78
4266	NYSE	RFI	Tue, Jul 31, 2012	13.75	13.80	13.63	13.66
4265	NYSE	RFI	Mon, Jul 30, 2012	13.78	13.87	13.63	13.63
4264	NYSE	RFI	Fri, Jul 27, 2012	13.74	13.84	13.72	13.76
4263	NYSE	RFI	Thu, Jul 26, 2012	13.78	13.99	13.60	13.70
4262	NYSE	RFI	Wed, Jul 25, 2012	13.60	13.72	13.53	13.67
4261	NYSE	RFI	Tue, Jul 24, 2012	13.53	13.65	13.41	13.58
4260	NYSE	RFI	Mon, Jul 23, 2012	13.61	13.62	13.50	13.57
4259	NYSE	RFI	Fri, Jul 20, 2012	13.58	13.87	13.58	13.71
4258	NYSE	RFI	Thu, Jul 19, 2012	13.74	13.86	13.51	13.68
4257	NYSE	RFI	Wed, Jul 18, 2012	13.71	13.81	13.54	13.71
4256	NYSE	RFI	Tue, Jul 17, 2012	13.70	13.76	13.51	13.68
4255	NYSE	RFI	Mon, Jul 16, 2012	13.53	13.56	13.46	13.50
4254	NYSE	RFI	Fri, Jul 13, 2012	13.38	13.56	13.36	13.49
4253	NYSE	RFI	Thu, Jul 12, 2012	13.19	13.37	13.19	13.33
4252	NYSE	RFI	Wed, Jul 11, 2012	13.40	13.40	13.24	13.30
4251	NYSE	RFI	Tue, Jul 10, 2012	13.50	13.50	13.27	13.38
4250	NYSE	RFI	Mon, Jul 9, 2012	13.42	13.48	13.37	13.48
4249	NYSE	RFI	Fri, Jul 6, 2012	13.36	13.44	13.36	13.38
4248	NYSE	RFI	Thu, Jul 5, 2012	13.56	13.56	13.43	13.49
4247	NYSE	RFI	Tue, Jul 3, 2012	13.51	13.61	13.45	13.49
4246	NYSE	RFI	Mon, Jul 2, 2012	13.30	13.58	13.30	13.58
4245	NYSE	RFI	Fri, Jun 29, 2012	13.28	13.30	13.16	13.28
4244	NYSE	RFI	Thu, Jun 28, 2012	12.83	13.00	12.56	13.00
4243	NYSE	RFI	Wed, Jun 27, 2012	12.96	13.02	12.87	12.90
4242	NYSE	RFI	Tue, Jun 26, 2012	12.90	12.94	12.80	12.90
4241	NYSE	RFI	Mon, Jun 25, 2012	12.76	12.87	12.76	12.84
4240	NYSE	RFI	Fri, Jun 22, 2012	12.93	12.94	12.65	12.94
4239	NYSE	RFI	Thu, Jun 21, 2012	13.13	13.13	12.89	12.94
4238	NYSE	RFI	Wed, Jun 20, 2012	13.15	13.15	12.97	13.06
4237	NYSE	RFI	Tue, Jun 19, 2012	13.18	13.19	13.03	13.10
4236	NYSE	RFI	Mon, Jun 18, 2012	13.17	13.25	13.04	13.25
4235	NYSE	RFI	Fri, Jun 15, 2012	13.24	13.24	13.07	13.20
4234	NYSE	RFI	Thu, Jun 14, 2012	13.05	13.14	13.02	13.11
4233	NYSE	RFI	Wed, Jun 13, 2012	13.00	13.18	12.96	13.02
4232	NYSE	RFI	Tue, Jun 12, 2012	13.03	13.10	12.96	13.08
4231	NYSE	RFI	Mon, Jun 11, 2012	13.23	13.23	12.99	13.02
4230	NYSE	RFI	Fri, Jun 8, 2012	13.07	13.22	13.01	13.22
4229	NYSE	RFI	Thu, Jun 7, 2012	13.25	13.25	13.01	13.01
4228	NYSE	RFI	Wed, Jun 6, 2012	12.95	13.14	12.93	13.14
4227	NYSE	RFI	Tue, Jun 5, 2012	12.66	12.89	12.66	12.85
4226	NYSE	RFI	Mon, Jun 4, 2012	12.71	12.76	12.53	12.75
4225	NYSE	RFI	Fri, Jun 1, 2012	12.67	12.79	12.66	12.77
4224	NYSE	RFI	Thu, May 31, 2012	12.85	13.01	12.68	12.92
4223	NYSE	RFI	Wed, May 30, 2012	12.88	12.91	12.70	12.85
4222	NYSE	RFI	Tue, May 29, 2012	12.82	13.03	12.75	13.03
4221	NYSE	RFI	Fri, May 25, 2012	12.72	12.84	12.66	12.79
4220	NYSE	RFI	Thu, May 24, 2012	12.72	12.81	12.69	12.81
4219	NYSE	RFI	Wed, May 23, 2012	12.71	12.77	12.62	12.71
4218	NYSE	RFI	Tue, May 22, 2012	12.59	12.81	12.59	12.74
4217	NYSE	RFI	Mon, May 21, 2012	12.30	12.64	12.30	12.63
4216	NYSE	RFI	Fri, May 18, 2012	12.60	12.64	12.31	12.36
4215	NYSE	RFI	Thu, May 17, 2012	13.03	13.03	12.57	12.61
4214	NYSE	RFI	Wed, May 16, 2012	13.30	13.30	12.98	12.98
4213	NYSE	RFI	Tue, May 15, 2012	13.43	13.62	13.17	13.31
4212	NYSE	RFI	Mon, May 14, 2012	13.76	13.82	13.46	13.50
4211	NYSE	RFI	Fri, May 11, 2012	13.95	14.06	13.90	14.06
4210	NYSE	RFI	Thu, May 10, 2012	13.84	14.03	13.84	14.00
4209	NYSE	RFI	Wed, May 9, 2012	13.75	13.87	13.63	13.83
4208	NYSE	RFI	Tue, May 8, 2012	13.93	13.95	13.69	13.79
4207	NYSE	RFI	Mon, May 7, 2012	13.93	14.09	13.92	14.09
4206	NYSE	RFI	Fri, May 4, 2012	14.06	14.07	13.89	14.07
4205	NYSE	RFI	Thu, May 3, 2012	14.07	14.14	14.01	14.09
4204	NYSE	RFI	Wed, May 2, 2012	14.03	14.10	13.85	14.02
4203	NYSE	RFI	Tue, May 1, 2012	14.04	14.13	13.81	14.11
4202	NYSE	RFI	Mon, Apr 30, 2012	14.30	14.30	14.05	14.13
4201	NYSE	RFI	Fri, Apr 27, 2012	14.25	14.30	14.02	14.22
4200	NYSE	RFI	Thu, Apr 26, 2012	13.96	14.17	13.89	14.12
4199	NYSE	RFI	Wed, Apr 25, 2012	14.00	14.30	13.90	14.09
4198	NYSE	RFI	Tue, Apr 24, 2012	13.75	14.00	13.75	13.90
4197	NYSE	RFI	Mon, Apr 23, 2012	13.64	13.80	13.59	13.80
4196	NYSE	RFI	Fri, Apr 20, 2012	13.81	13.87	13.62	13.74
4195	NYSE	RFI	Thu, Apr 19, 2012	13.97	13.97	13.80	13.89
4194	NYSE	RFI	Wed, Apr 18, 2012	13.78	13.99	13.70	13.93
4193	NYSE	RFI	Tue, Apr 17, 2012	13.62	13.76	13.58	13.76
4192	NYSE	RFI	Mon, Apr 16, 2012	13.55	13.55	13.40	13.47
4191	NYSE	RFI	Fri, Apr 13, 2012	13.59	13.59	13.39	13.44
4190	NYSE	RFI	Thu, Apr 12, 2012	13.39	13.56	13.34	13.50
4189	NYSE	RFI	Wed, Apr 11, 2012	13.26	13.39	13.24	13.29
4188	NYSE	RFI	Tue, Apr 10, 2012	13.37	13.42	13.19	13.26
4187	NYSE	RFI	Mon, Apr 9, 2012	13.43	13.52	13.41	13.45
4186	NYSE	RFI	Thu, Apr 5, 2012	13.54	13.67	13.54	13.65
4185	NYSE	RFI	Wed, Apr 4, 2012	13.55	13.73	13.55	13.68
4184	NYSE	RFI	Tue, Apr 3, 2012	13.91	13.95	13.66	13.73
4183	NYSE	RFI	Mon, Apr 2, 2012	13.90	14.00	13.78	14.00
4182	NYSE	RFI	Fri, Mar 30, 2012	13.89	13.95	13.83	13.84
4181	NYSE	RFI	Thu, Mar 29, 2012	13.70	13.82	13.68	13.81
4180	NYSE	RFI	Wed, Mar 28, 2012	13.93	13.93	13.82	13.84
4179	NYSE	RFI	Tue, Mar 27, 2012	13.88	13.88	13.74	13.82
4178	NYSE	RFI	Mon, Mar 26, 2012	13.80	13.85	13.68	13.75
4177	NYSE	RFI	Fri, Mar 23, 2012	13.91	13.95	13.74	13.77
4176	NYSE	RFI	Thu, Mar 22, 2012	13.88	13.88	13.72	13.80
4175	NYSE	RFI	Wed, Mar 21, 2012	13.86	13.86	13.61	13.81
4174	NYSE	RFI	Tue, Mar 20, 2012	13.69	13.85	13.61	13.70
4173	NYSE	RFI	Mon, Mar 19, 2012	13.74	13.80	13.62	13.72
4172	NYSE	RFI	Fri, Mar 16, 2012	13.95	13.95	13.75	13.80
4171	NYSE	RFI	Thu, Mar 15, 2012	13.75	13.90	13.63	13.89
4170	NYSE	RFI	Wed, Mar 14, 2012	13.97	14.00	13.85	13.92
4169	NYSE	RFI	Tue, Mar 13, 2012	14.04	14.10	13.86	13.93
4168	NYSE	RFI	Mon, Mar 12, 2012	13.96	14.12	13.90	14.08
4167	NYSE	RFI	Fri, Mar 9, 2012	13.99	14.08	13.91	13.92
4166	NYSE	RFI	Thu, Mar 8, 2012	13.99	14.16	13.91	14.07
4165	NYSE	RFI	Wed, Mar 7, 2012	13.57	14.16	13.51	13.96
4164	NYSE	RFI	Tue, Mar 6, 2012	13.68	13.73	13.50	13.52
4163	NYSE	RFI	Mon, Mar 5, 2012	13.80	13.80	13.68	13.70
4162	NYSE	RFI	Fri, Mar 2, 2012	13.66	13.78	13.66	13.76
4161	NYSE	RFI	Thu, Mar 1, 2012	13.80	13.85	13.52	13.66
4160	NYSE	RFI	Wed, Feb 29, 2012	13.89	13.89	13.70	13.71
4159	NYSE	RFI	Tue, Feb 28, 2012	13.81	13.92	13.75	13.80
4158	NYSE	RFI	Mon, Feb 27, 2012	13.71	13.77	13.57	13.73
4157	NYSE	RFI	Fri, Feb 24, 2012	14.10	14.10	13.63	13.71
4156	NYSE	RFI	Thu, Feb 23, 2012	13.93	14.25	13.91	14.10
4155	NYSE	RFI	Wed, Feb 22, 2012	13.94	13.99	13.78	13.89
4154	NYSE	RFI	Tue, Feb 21, 2012	13.87	13.94	13.78	13.86
4153	NYSE	RFI	Fri, Feb 17, 2012	13.98	14.01	13.80	13.88
4152	NYSE	RFI	Thu, Feb 16, 2012	13.71	13.89	13.66	13.88
4151	NYSE	RFI	Wed, Feb 15, 2012	13.75	13.80	13.62	13.78
4150	NYSE	RFI	Tue, Feb 14, 2012	13.48	13.71	13.30	13.65
4149	NYSE	RFI	Mon, Feb 13, 2012	13.98	13.98	13.59	13.59
4148	NYSE	RFI	Fri, Feb 10, 2012	13.99	14.08	13.86	13.99
4147	NYSE	RFI	Thu, Feb 9, 2012	13.90	14.20	13.90	14.13
4146	NYSE	RFI	Wed, Feb 8, 2012	13.88	14.06	13.67	13.94
4145	NYSE	RFI	Tue, Feb 7, 2012	13.87	13.91	13.73	13.83
4144	NYSE	RFI	Mon, Feb 6, 2012	13.92	13.99	13.72	13.99
4143	NYSE	RFI	Fri, Feb 3, 2012	13.36	13.92	13.32	13.88
4142	NYSE	RFI	Thu, Feb 2, 2012	13.47	13.49	13.25	13.29
4141	NYSE	RFI	Wed, Feb 1, 2012	13.22	13.53	13.18	13.40
4140	NYSE	RFI	Tue, Jan 31, 2012	13.02	13.16	12.90	13.14
4139	NYSE	RFI	Mon, Jan 30, 2012	13.01	13.01	12.86	12.90
4138	NYSE	RFI	Fri, Jan 27, 2012	13.24	13.27	12.83	13.00
4137	NYSE	RFI	Thu, Jan 26, 2012	13.30	13.40	13.16	13.25
4136	NYSE	RFI	Wed, Jan 25, 2012	13.49	13.83	13.21	13.30
4135	NYSE	RFI	Tue, Jan 24, 2012	13.19	13.50	13.16	13.38
4134	NYSE	RFI	Mon, Jan 23, 2012	13.08	13.24	13.08	13.21
4133	NYSE	RFI	Fri, Jan 20, 2012	12.91	13.00	12.85	13.00
4132	NYSE	RFI	Thu, Jan 19, 2012	12.70	12.99	12.70	12.85
4131	NYSE	RFI	Wed, Jan 18, 2012	12.60	12.77	12.60	12.77
4130	NYSE	RFI	Tue, Jan 17, 2012	12.90	12.90	12.60	12.60
4129	NYSE	RFI	Fri, Jan 13, 2012	12.54	12.82	12.54	12.58
4128	NYSE	RFI	Thu, Jan 12, 2012	12.53	12.67	12.53	12.67
4127	NYSE	RFI	Wed, Jan 11, 2012	12.83	12.83	12.50	12.60
4126	NYSE	RFI	Tue, Jan 10, 2012	12.40	12.62	12.40	12.56
4125	NYSE	RFI	Mon, Jan 9, 2012	12.24	12.38	12.21	12.35
4124	NYSE	RFI	Fri, Jan 6, 2012	12.25	12.43	12.14	12.30
4123	NYSE	RFI	Thu, Jan 5, 2012	12.05	12.29	11.95	12.29
4122	NYSE	RFI	Wed, Jan 4, 2012	12.09	12.21	12.04	12.16
4121	NYSE	RFI	Tue, Jan 3, 2012	12.00	12.15	11.99	12.13
4120	NYSE	RFI	Fri, Dec 30, 2011	12.00	12.00	11.86	11.91
4119	NYSE	RFI	Thu, Dec 29, 2011	11.85	11.94	11.79	11.87
4118	NYSE	RFI	Wed, Dec 28, 2011	11.94	11.94	11.73	11.82
4117	NYSE	RFI	Tue, Dec 27, 2011	11.89	11.94	11.81	11.94
4116	NYSE	RFI	Fri, Dec 23, 2011	11.82	11.90	11.77	11.85
4115	NYSE	RFI	Thu, Dec 22, 2011	11.85	11.86	11.74	11.77
4114	NYSE	RFI	Wed, Dec 21, 2011	11.80	11.81	11.62	11.81
4113	NYSE	RFI	Tue, Dec 20, 2011	11.85	11.98	11.85	11.97
4112	NYSE	RFI	Mon, Dec 19, 2011	11.85	11.97	11.68	11.68
4111	NYSE	RFI	Fri, Dec 16, 2011	11.79	11.95	11.77	11.84
4110	NYSE	RFI	Thu, Dec 15, 2011	11.78	11.83	11.67	11.77
4109	NYSE	RFI	Wed, Dec 14, 2011	11.59	11.70	11.54	11.61
4108	NYSE	RFI	Tue, Dec 13, 2011	11.75	11.91	11.54	11.57
4107	NYSE	RFI	Mon, Dec 12, 2011	11.79	11.79	11.58	11.67
4106	NYSE	RFI	Fri, Dec 9, 2011	11.60	11.85	11.60	11.84
4105	NYSE	RFI	Thu, Dec 8, 2011	11.80	11.80	11.59	11.61
4104	NYSE	RFI	Wed, Dec 7, 2011	11.73	11.86	11.64	11.84
4103	NYSE	RFI	Tue, Dec 6, 2011	11.73	11.80	11.65	11.67
4102	NYSE	RFI	Mon, Dec 5, 2011	11.83	11.94	11.72	11.74
4101	NYSE	RFI	Fri, Dec 2, 2011	11.98	11.98	11.74	11.74
4100	NYSE	RFI	Thu, Dec 1, 2011	11.88	11.88	11.65	11.68
4099	NYSE	RFI	Wed, Nov 30, 2011	11.74	11.88	11.58	11.88
4098	NYSE	RFI	Tue, Nov 29, 2011	11.35	11.46	11.28	11.37
4097	NYSE	RFI	Mon, Nov 28, 2011	11.51	11.55	11.34	11.38
4096	NYSE	RFI	Fri, Nov 25, 2011	11.13	11.40	11.13	11.32
4095	NYSE	RFI	Wed, Nov 23, 2011	11.22	11.33	11.11	11.13
4094	NYSE	RFI	Tue, Nov 22, 2011	11.49	11.63	11.46	11.50
4093	NYSE	RFI	Mon, Nov 21, 2011	11.73	11.78	11.53	11.59
4092	NYSE	RFI	Fri, Nov 18, 2011	11.87	11.87	11.67	11.81
4091	NYSE	RFI	Thu, Nov 17, 2011	11.93	11.93	11.68	11.73
4090	NYSE	RFI	Wed, Nov 16, 2011	12.02	12.02	11.88	11.93
4089	NYSE	RFI	Tue, Nov 15, 2011	11.94	12.07	11.88	12.07
4088	NYSE	RFI	Mon, Nov 14, 2011	12.33	12.33	11.83	11.91
4087	NYSE	RFI	Fri, Nov 11, 2011	12.35	12.35	12.15	12.31
4086	NYSE	RFI	Thu, Nov 10, 2011	12.32	12.36	12.01	12.20
4085	NYSE	RFI	Wed, Nov 9, 2011	12.45	12.45	12.09	12.10
4084	NYSE	RFI	Tue, Nov 8, 2011	12.46	12.65	12.26	12.60
4083	NYSE	RFI	Mon, Nov 7, 2011	12.40	12.51	12.31	12.42
4082	NYSE	RFI	Fri, Nov 4, 2011	12.47	12.47	12.25	12.41
4081	NYSE	RFI	Thu, Nov 3, 2011	12.63	12.63	12.29	12.51
4080	NYSE	RFI	Wed, Nov 2, 2011	12.64	12.64	12.29	12.37
4079	NYSE	RFI	Tue, Nov 1, 2011	12.28	12.45	12.20	12.40
4078	NYSE	RFI	Mon, Oct 31, 2011	12.80	12.80	12.36	12.45
4077	NYSE	RFI	Fri, Oct 28, 2011	12.24	12.44	12.24	12.44
4076	NYSE	RFI	Thu, Oct 27, 2011	12.32	12.42	12.11	12.38
4075	NYSE	RFI	Wed, Oct 26, 2011	11.73	11.85	11.65	11.84
4074	NYSE	RFI	Tue, Oct 25, 2011	11.75	11.75	11.61	11.65
4073	NYSE	RFI	Mon, Oct 24, 2011	11.52	11.86	11.52	11.72
4072	NYSE	RFI	Fri, Oct 21, 2011	11.29	11.56	11.29	11.48
4071	NYSE	RFI	Thu, Oct 20, 2011	11.29	11.29	11.07	11.26
4070	NYSE	RFI	Wed, Oct 19, 2011	11.22	11.31	11.10	11.26
4069	NYSE	RFI	Tue, Oct 18, 2011	10.91	11.19	10.60	11.19
4068	NYSE	RFI	Mon, Oct 17, 2011	11.15	11.15	10.80	10.82
4067	NYSE	RFI	Fri, Oct 14, 2011	11.32	11.32	10.88	11.14
4066	NYSE	RFI	Thu, Oct 13, 2011	11.08	11.13	10.90	11.06
4065	NYSE	RFI	Wed, Oct 12, 2011	10.97	11.22	10.93	11.10
4064	NYSE	RFI	Tue, Oct 11, 2011	10.83	11.00	10.73	10.90
4063	NYSE	RFI	Mon, Oct 10, 2011	10.74	11.07	10.74	10.96
4062	NYSE	RFI	Fri, Oct 7, 2011	11.06	11.09	10.70	10.74
4061	NYSE	RFI	Thu, Oct 6, 2011	10.80	11.04	10.62	11.04
4060	NYSE	RFI	Wed, Oct 5, 2011	10.61	10.84	10.49	10.79
4059	NYSE	RFI	Tue, Oct 4, 2011	10.38	10.64	9.99	10.64
4058	NYSE	RFI	Mon, Oct 3, 2011	11.20	11.26	10.50	10.61
4057	NYSE	RFI	Fri, Sep 30, 2011	11.80	11.80	11.28	11.36
4056	NYSE	RFI	Thu, Sep 29, 2011	11.50	11.50	11.29	11.39
4055	NYSE	RFI	Wed, Sep 28, 2011	11.49	11.63	11.25	11.25
4054	NYSE	RFI	Tue, Sep 27, 2011	11.81	11.89	11.48	11.49
4053	NYSE	RFI	Mon, Sep 26, 2011	11.40	11.51	11.09	11.46
4052	NYSE	RFI	Fri, Sep 23, 2011	11.53	11.53	11.37	11.45
4051	NYSE	RFI	Thu, Sep 22, 2011	11.80	11.87	11.33	11.42
4050	NYSE	RFI	Wed, Sep 21, 2011	12.37	12.37	11.87	11.87
4049	NYSE	RFI	Tue, Sep 20, 2011	12.82	12.82	12.33	12.43
4048	NYSE	RFI	Mon, Sep 19, 2011	12.63	12.63	12.41	12.58
4047	NYSE	RFI	Fri, Sep 16, 2011	12.74	12.74	12.54	12.64
4046	NYSE	RFI	Thu, Sep 15, 2011	12.54	12.62	12.48	12.61
4045	NYSE	RFI	Wed, Sep 14, 2011	12.38	12.55	12.26	12.53
4044	NYSE	RFI	Tue, Sep 13, 2011	12.22	12.38	12.22	12.35
4043	NYSE	RFI	Mon, Sep 12, 2011	12.07	12.26	12.07	12.22
4042	NYSE	RFI	Fri, Sep 9, 2011	12.39	12.53	12.25	12.34
4041	NYSE	RFI	Thu, Sep 8, 2011	12.49	12.66	12.49	12.57
4040	NYSE	RFI	Wed, Sep 7, 2011	12.44	12.63	12.38	12.63
4039	NYSE	RFI	Tue, Sep 6, 2011	12.12	12.34	11.95	12.30
4038	NYSE	RFI	Fri, Sep 2, 2011	12.40	12.59	12.26	12.37
4037	NYSE	RFI	Thu, Sep 1, 2011	12.68	12.75	12.47	12.54
4036	NYSE	RFI	Wed, Aug 31, 2011	12.78	12.78	12.60	12.68
4035	NYSE	RFI	Tue, Aug 30, 2011	12.60	12.65	12.45	12.65
4034	NYSE	RFI	Mon, Aug 29, 2011	12.43	12.65	12.37	12.65
4033	NYSE	RFI	Fri, Aug 26, 2011	12.09	12.26	11.87	12.21
4032	NYSE	RFI	Thu, Aug 25, 2011	12.33	12.36	11.94	12.04
4031	NYSE	RFI	Wed, Aug 24, 2011	12.17	12.32	12.04	12.27
4030	NYSE	RFI	Tue, Aug 23, 2011	11.96	12.15	11.88	12.09
4029	NYSE	RFI	Mon, Aug 22, 2011	12.17	12.40	11.65	11.80
4028	NYSE	RFI	Fri, Aug 19, 2011	12.08	12.46	12.05	12.05
4027	NYSE	RFI	Thu, Aug 18, 2011	12.44	12.49	12.12	12.28
4026	NYSE	RFI	Wed, Aug 17, 2011	12.83	12.84	12.67	12.72
4025	NYSE	RFI	Tue, Aug 16, 2011	12.69	12.81	12.63	12.74
4024	NYSE	RFI	Mon, Aug 15, 2011	12.69	12.91	12.69	12.72
4023	NYSE	RFI	Fri, Aug 12, 2011	12.59	12.69	12.32	12.60
4022	NYSE	RFI	Thu, Aug 11, 2011	11.24	12.47	11.24	12.37
4021	NYSE	RFI	Wed, Aug 10, 2011	11.47	11.86	11.45	11.47
4020	NYSE	RFI	Tue, Aug 9, 2011	11.01	11.70	10.67	11.70
4019	NYSE	RFI	Mon, Aug 8, 2011	11.82	11.89	11.04	11.04
4018	NYSE	RFI	Fri, Aug 5, 2011	12.84	12.85	11.52	12.23
4017	NYSE	RFI	Thu, Aug 4, 2011	13.38	13.38	12.80	12.87
4016	NYSE	RFI	Wed, Aug 3, 2011	13.41	13.47	12.97	13.47
4015	NYSE	RFI	Tue, Aug 2, 2011	13.42	13.57	13.31	13.31
4014	NYSE	RFI	Mon, Aug 1, 2011	13.69	13.76	13.41	13.57
4013	NYSE	RFI	Fri, Jul 29, 2011	13.52	13.56	13.35	13.51
4012	NYSE	RFI	Thu, Jul 28, 2011	13.68	13.92	13.57	13.62
4011	NYSE	RFI	Wed, Jul 27, 2011	13.92	13.93	13.64	13.66
4010	NYSE	RFI	Tue, Jul 26, 2011	13.93	14.04	13.87	13.98
4009	NYSE	RFI	Mon, Jul 25, 2011	14.11	14.12	13.95	13.97
4008	NYSE	RFI	Fri, Jul 22, 2011	14.07	14.19	14.00	14.13
4007	NYSE	RFI	Thu, Jul 21, 2011	14.03	14.09	13.97	14.01
4006	NYSE	RFI	Wed, Jul 20, 2011	13.89	13.94	13.84	13.90
4005	NYSE	RFI	Tue, Jul 19, 2011	13.84	13.92	13.75	13.89
4004	NYSE	RFI	Mon, Jul 18, 2011	13.84	13.86	13.66	13.83
4003	NYSE	RFI	Fri, Jul 15, 2011	13.87	13.87	13.69	13.82
4002	NYSE	RFI	Thu, Jul 14, 2011	13.87	13.87	13.75	13.78
4001	NYSE	RFI	Wed, Jul 13, 2011	13.89	13.91	13.74	13.74
4000	NYSE	RFI	Tue, Jul 12, 2011	13.73	13.94	13.73	13.80
3999	NYSE	RFI	Mon, Jul 11, 2011	13.83	13.98	13.76	13.77
3998	NYSE	RFI	Fri, Jul 8, 2011	14.02	14.11	13.96	14.05
3997	NYSE	RFI	Thu, Jul 7, 2011	13.94	14.14	13.94	14.08
3996	NYSE	RFI	Wed, Jul 6, 2011	13.82	13.90	13.81	13.89
3995	NYSE	RFI	Tue, Jul 5, 2011	13.81	13.81	13.73	13.77
3994	NYSE	RFI	Fri, Jul 1, 2011	13.91	14.00	13.72	13.92
3993	NYSE	RFI	Thu, Jun 30, 2011	13.85	13.96	13.77	13.86
3992	NYSE	RFI	Wed, Jun 29, 2011	13.66	13.85	13.66	13.84
3991	NYSE	RFI	Tue, Jun 28, 2011	13.59	13.68	13.46	13.68
3990	NYSE	RFI	Mon, Jun 27, 2011	13.43	13.53	13.37	13.53
3989	NYSE	RFI	Fri, Jun 24, 2011	13.37	13.52	13.24	13.36
3988	NYSE	RFI	Thu, Jun 23, 2011	13.31	13.52	13.16	13.44
3987	NYSE	RFI	Wed, Jun 22, 2011	13.46	13.48	13.27	13.37
3986	NYSE	RFI	Tue, Jun 21, 2011	13.30	13.50	13.17	13.39
3985	NYSE	RFI	Mon, Jun 20, 2011	13.23	13.40	13.21	13.39
3984	NYSE	RFI	Fri, Jun 17, 2011	13.25	13.30	13.12	13.20
3983	NYSE	RFI	Thu, Jun 16, 2011	13.35	13.35	13.09	13.15
3982	NYSE	RFI	Wed, Jun 15, 2011	13.31	13.45	13.25	13.33
3981	NYSE	RFI	Tue, Jun 14, 2011	13.34	13.56	13.34	13.50
3980	NYSE	RFI	Mon, Jun 13, 2011	13.42	13.48	13.26	13.31
3979	NYSE	RFI	Fri, Jun 10, 2011	13.87	13.87	13.21	13.37
3978	NYSE	RFI	Thu, Jun 9, 2011	13.99	14.01	13.79	13.89
3977	NYSE	RFI	Wed, Jun 8, 2011	14.14	14.22	13.90	13.90
3976	NYSE	RFI	Tue, Jun 7, 2011	14.06	14.22	14.06	14.11
3975	NYSE	RFI	Mon, Jun 6, 2011	14.30	14.31	13.97	13.98
3974	NYSE	RFI	Fri, Jun 3, 2011	14.33	14.48	14.26	14.33
3973	NYSE	RFI	Thu, Jun 2, 2011	14.54	14.59	14.40	14.45
3972	NYSE	RFI	Wed, Jun 1, 2011	14.63	14.73	14.40	14.46
3971	NYSE	RFI	Tue, May 31, 2011	14.72	14.75	14.60	14.74
3970	NYSE	RFI	Fri, May 27, 2011	14.38	14.58	14.38	14.55
3969	NYSE	RFI	Thu, May 26, 2011	14.15	14.37	14.14	14.37
3968	NYSE	RFI	Wed, May 25, 2011	14.03	14.22	14.02	14.19
3967	NYSE	RFI	Tue, May 24, 2011	14.05	14.20	14.00	14.17
3966	NYSE	RFI	Mon, May 23, 2011	14.09	14.25	13.91	14.00
3965	NYSE	RFI	Fri, May 20, 2011	13.97	14.26	13.97	14.11
3964	NYSE	RFI	Thu, May 19, 2011	14.10	14.17	13.98	14.03
3963	NYSE	RFI	Wed, May 18, 2011	13.97	14.08	13.92	14.06
3962	NYSE	RFI	Tue, May 17, 2011	13.94	13.98	13.90	13.97
3961	NYSE	RFI	Mon, May 16, 2011	13.95	14.11	13.87	13.98
3960	NYSE	RFI	Fri, May 13, 2011	13.97	14.13	13.96	14.04
3959	NYSE	RFI	Thu, May 12, 2011	14.05	14.14	13.95	14.05
3958	NYSE	RFI	Wed, May 11, 2011	14.09	14.10	13.87	14.03
3957	NYSE	RFI	Tue, May 10, 2011	14.17	14.29	13.98	14.16
3956	NYSE	RFI	Mon, May 9, 2011	13.95	14.12	13.87	14.12
3955	NYSE	RFI	Fri, May 6, 2011	13.88	13.94	13.80	13.90
3954	NYSE	RFI	Thu, May 5, 2011	13.76	13.85	13.75	13.79
3953	NYSE	RFI	Wed, May 4, 2011	14.05	14.05	13.83	13.90
3952	NYSE	RFI	Tue, May 3, 2011	14.08	14.08	13.86	14.02
3951	NYSE	RFI	Mon, May 2, 2011	13.96	14.07	13.91	14.04
3950	NYSE	RFI	Fri, Apr 29, 2011	13.95	14.00	13.91	13.95
3949	NYSE	RFI	Thu, Apr 28, 2011	13.81	13.98	13.81	13.94
3948	NYSE	RFI	Wed, Apr 27, 2011	13.89	14.10	13.74	13.88
3947	NYSE	RFI	Tue, Apr 26, 2011	13.54	13.81	13.54	13.81
3946	NYSE	RFI	Mon, Apr 25, 2011	13.77	13.91	13.45	13.58
3945	NYSE	RFI	Thu, Apr 21, 2011	14.12	14.12	13.59	13.82
3944	NYSE	RFI	Wed, Apr 20, 2011	14.05	14.09	13.93	13.99
3943	NYSE	RFI	Tue, Apr 19, 2011	13.92	13.99	13.86	13.90
3942	NYSE	RFI	Mon, Apr 18, 2011	13.83	13.92	13.65	13.86
3941	NYSE	RFI	Fri, Apr 15, 2011	13.88	13.93	13.85	13.88
3940	NYSE	RFI	Thu, Apr 14, 2011	13.85	13.90	13.82	13.88
3939	NYSE	RFI	Wed, Apr 13, 2011	13.72	13.86	13.70	13.81
3938	NYSE	RFI	Tue, Apr 12, 2011	13.66	13.72	13.60	13.71
3937	NYSE	RFI	Mon, Apr 11, 2011	13.68	13.81	13.68	13.72
3936	NYSE	RFI	Fri, Apr 8, 2011	13.88	13.92	13.71	13.71
3935	NYSE	RFI	Thu, Apr 7, 2011	13.94	13.94	13.74	13.81
3934	NYSE	RFI	Wed, Apr 6, 2011	13.98	13.99	13.81	13.88
3933	NYSE	RFI	Tue, Apr 5, 2011	13.85	13.97	13.81	13.88
3932	NYSE	RFI	Mon, Apr 4, 2011	13.94	14.00	13.81	13.88
3931	NYSE	RFI	Fri, Apr 1, 2011	13.97	14.12	13.93	13.97
3930	NYSE	RFI	Thu, Mar 31, 2011	14.05	14.09	13.94	13.94
3929	NYSE	RFI	Wed, Mar 30, 2011	13.86	14.05	13.86	13.97
3928	NYSE	RFI	Tue, Mar 29, 2011	13.87	13.87	13.80	13.85
3927	NYSE	RFI	Mon, Mar 28, 2011	13.74	13.89	13.74	13.84
3926	NYSE	RFI	Fri, Mar 25, 2011	13.73	13.92	13.71	13.75
3925	NYSE	RFI	Thu, Mar 24, 2011	13.83	13.90	13.72	13.80
3924	NYSE	RFI	Wed, Mar 23, 2011	13.78	13.78	13.65	13.77
3923	NYSE	RFI	Tue, Mar 22, 2011	13.84	13.84	13.68	13.79
3922	NYSE	RFI	Mon, Mar 21, 2011	13.97	14.06	13.88	13.95
3921	NYSE	RFI	Fri, Mar 18, 2011	13.58	13.92	13.57	13.87
3920	NYSE	RFI	Thu, Mar 17, 2011	13.40	13.59	13.38	13.40
3919	NYSE	RFI	Wed, Mar 16, 2011	13.40	13.49	13.23	13.39
3918	NYSE	RFI	Tue, Mar 15, 2011	13.42	13.53	13.27	13.49
3917	NYSE	RFI	Mon, Mar 14, 2011	13.63	13.67	13.52	13.56
3916	NYSE	RFI	Fri, Mar 11, 2011	13.69	13.69	13.58	13.61
3915	NYSE	RFI	Thu, Mar 10, 2011	13.67	13.70	13.58	13.66
3914	NYSE	RFI	Wed, Mar 9, 2011	13.73	13.73	13.51	13.64
3913	NYSE	RFI	Tue, Mar 8, 2011	13.51	13.69	13.51	13.67
3912	NYSE	RFI	Mon, Mar 7, 2011	13.95	14.13	13.39	13.50
3911	NYSE	RFI	Fri, Mar 4, 2011	13.97	14.04	13.83	13.94
3910	NYSE	RFI	Thu, Mar 3, 2011	14.17	14.27	13.99	14.06
3909	NYSE	RFI	Wed, Mar 2, 2011	14.22	14.28	14.02	14.16
3908	NYSE	RFI	Tue, Mar 1, 2011	14.58	14.64	14.25	14.28
3907	NYSE	RFI	Mon, Feb 28, 2011	14.10	14.49	14.10	14.49
3906	NYSE	RFI	Fri, Feb 25, 2011	14.11	14.14	13.94	14.13
3905	NYSE	RFI	Thu, Feb 24, 2011	14.01	14.05	13.80	13.97
3904	NYSE	RFI	Wed, Feb 23, 2011	13.98	14.13	13.72	13.95
3903	NYSE	RFI	Tue, Feb 22, 2011	14.22	14.23	13.90	14.02
3902	NYSE	RFI	Fri, Feb 18, 2011	14.66	14.67	14.12	14.16
3901	NYSE	RFI	Thu, Feb 17, 2011	14.56	14.61	14.49	14.59
3900	NYSE	RFI	Wed, Feb 16, 2011	14.62	14.74	14.41	14.50
3899	NYSE	RFI	Tue, Feb 15, 2011	14.48	14.63	14.35	14.50
3898	NYSE	RFI	Mon, Feb 14, 2011	14.39	14.50	14.33	14.43
3897	NYSE	RFI	Fri, Feb 11, 2011	14.40	14.40	14.25	14.34
3896	NYSE	RFI	Thu, Feb 10, 2011	14.40	14.42	14.23	14.33
3895	NYSE	RFI	Wed, Feb 9, 2011	14.39	14.55	14.30	14.34
3894	NYSE	RFI	Tue, Feb 8, 2011	14.20	14.41	14.14	14.39
3893	NYSE	RFI	Mon, Feb 7, 2011	14.00	14.30	14.00	14.08
3892	NYSE	RFI	Fri, Feb 4, 2011	13.97	14.00	13.97	14.00
3891	NYSE	RFI	Thu, Feb 3, 2011	14.00	14.00	13.97	14.00
3890	NYSE	RFI	Wed, Feb 2, 2011	13.99	14.00	13.96	14.00
3889	NYSE	RFI	Tue, Feb 1, 2011	13.89	14.00	13.86	14.00
3888	NYSE	RFI	Mon, Jan 31, 2011	13.92	13.99	13.84	13.94
3887	NYSE	RFI	Fri, Jan 28, 2011	13.83	13.90	13.59	13.78
3886	NYSE	RFI	Thu, Jan 27, 2011	13.76	13.85	13.75	13.82
3885	NYSE	RFI	Wed, Jan 26, 2011	13.77	13.84	13.64	13.72
3884	NYSE	RFI	Tue, Jan 25, 2011	13.65	13.81	13.65	13.72
3883	NYSE	RFI	Mon, Jan 24, 2011	13.95	14.00	13.68	13.73
3882	NYSE	RFI	Fri, Jan 21, 2011	14.06	14.13	13.87	13.90
3881	NYSE	RFI	Thu, Jan 20, 2011	13.97	14.03	13.90	13.94
3880	NYSE	RFI	Wed, Jan 19, 2011	14.05	14.05	13.94	13.94
3879	NYSE	RFI	Tue, Jan 18, 2011	13.99	14.06	13.99	14.05
3878	NYSE	RFI	Fri, Jan 14, 2011	14.11	14.11	13.99	14.00
3877	NYSE	RFI	Thu, Jan 13, 2011	14.00	14.12	13.98	14.07
3876	NYSE	RFI	Wed, Jan 12, 2011	14.07	14.15	13.88	13.91
3875	NYSE	RFI	Tue, Jan 11, 2011	14.51	14.59	13.86	14.00
3874	NYSE	RFI	Mon, Jan 10, 2011	14.01	14.64	13.92	14.51
3873	NYSE	RFI	Fri, Jan 7, 2011	14.13	14.18	14.01	14.16
3872	NYSE	RFI	Thu, Jan 6, 2011	14.36	14.36	14.15	14.17
3871	NYSE	RFI	Wed, Jan 5, 2011	14.27	15.70	14.23	14.27
3870	NYSE	RFI	Tue, Jan 4, 2011	15.25	15.25	14.21	14.34
3869	NYSE	RFI	Mon, Jan 3, 2011	14.88	15.56	14.87	15.15
3868	NYSE	RFI	Fri, Dec 31, 2010	14.87	14.90	14.72	14.88
3867	NYSE	RFI	Thu, Dec 30, 2010	14.32	14.74	14.32	14.68
3866	NYSE	RFI	Wed, Dec 29, 2010	13.87	14.35	13.87	14.21
3865	NYSE	RFI	Tue, Dec 28, 2010	13.89	14.10	13.81	14.02
3864	NYSE	RFI	Mon, Dec 27, 2010	13.90	14.12	13.71	13.75
3863	NYSE	RFI	Thu, Dec 23, 2010	14.45	14.45	14.10	14.13
3862	NYSE	RFI	Wed, Dec 22, 2010	14.32	14.35	14.04	14.31
3861	NYSE	RFI	Tue, Dec 21, 2010	15.00	15.03	14.86	15.02
3860	NYSE	RFI	Mon, Dec 20, 2010	14.68	15.20	14.64	14.92
3859	NYSE	RFI	Fri, Dec 17, 2010	14.48	14.61	14.41	14.51
3858	NYSE	RFI	Thu, Dec 16, 2010	13.86	14.57	13.86	14.37
3857	NYSE	RFI	Wed, Dec 15, 2010	13.92	14.02	13.71	13.75
3856	NYSE	RFI	Tue, Dec 14, 2010	14.15	14.15	13.90	13.94
3855	NYSE	RFI	Mon, Dec 13, 2010	14.17	14.24	14.03	14.05
3854	NYSE	RFI	Fri, Dec 10, 2010	14.18	14.18	14.02	14.08
3853	NYSE	RFI	Thu, Dec 9, 2010	14.18	14.28	14.03	14.15
3852	NYSE	RFI	Wed, Dec 8, 2010	14.28	14.28	14.10	14.16
3851	NYSE	RFI	Tue, Dec 7, 2010	14.10	14.28	14.10	14.18
3850	NYSE	RFI	Mon, Dec 6, 2010	14.00	14.08	13.90	14.01
3849	NYSE	RFI	Fri, Dec 3, 2010	13.89	14.09	13.89	14.01
3848	NYSE	RFI	Thu, Dec 2, 2010	14.08	14.32	13.99	14.01
3847	NYSE	RFI	Wed, Dec 1, 2010	14.40	14.41	14.01	14.06
3846	NYSE	RFI	Tue, Nov 30, 2010	14.48	14.63	13.89	14.29
3845	NYSE	RFI	Mon, Nov 29, 2010	15.05	15.06	14.39	14.52
3844	NYSE	RFI	Fri, Nov 26, 2010	14.95	15.28	14.60	15.04
3843	NYSE	RFI	Wed, Nov 24, 2010	14.73	14.97	14.73	14.97
3842	NYSE	RFI	Tue, Nov 23, 2010	14.36	14.74	14.29	14.70
3841	NYSE	RFI	Mon, Nov 22, 2010	14.52	14.65	14.22	14.46
3840	NYSE	RFI	Fri, Nov 19, 2010	14.38	14.88	14.30	14.48
3839	NYSE	RFI	Thu, Nov 18, 2010	14.03	14.34	14.03	14.34
3838	NYSE	RFI	Wed, Nov 17, 2010	13.70	14.12	13.70	14.11
3837	NYSE	RFI	Tue, Nov 16, 2010	13.83	13.83	13.50	13.62
3836	NYSE	RFI	Mon, Nov 15, 2010	14.27	14.29	13.78	13.86
3835	NYSE	RFI	Fri, Nov 12, 2010	14.25	14.37	14.07	14.15
3834	NYSE	RFI	Thu, Nov 11, 2010	13.90	14.38	13.85	14.25
3833	NYSE	RFI	Wed, Nov 10, 2010	13.89	13.99	13.82	13.99
3832	NYSE	RFI	Tue, Nov 9, 2010	14.10	14.20	13.77	13.83
3831	NYSE	RFI	Mon, Nov 8, 2010	14.01	14.09	13.89	14.05
3830	NYSE	RFI	Fri, Nov 5, 2010	13.60	14.23	13.57	14.01
3829	NYSE	RFI	Thu, Nov 4, 2010	13.50	13.62	13.34	13.62
3828	NYSE	RFI	Wed, Nov 3, 2010	13.27	13.44	13.21	13.39
3827	NYSE	RFI	Tue, Nov 2, 2010	13.20	13.25	13.17	13.23
3826	NYSE	RFI	Mon, Nov 1, 2010	13.02	13.10	12.99	13.10
3825	NYSE	RFI	Fri, Oct 29, 2010	12.95	13.07	12.88	13.00
3824	NYSE	RFI	Thu, Oct 28, 2010	13.09	13.09	12.76	12.91
3823	NYSE	RFI	Wed, Oct 27, 2010	12.95	12.95	12.79	12.92
3822	NYSE	RFI	Tue, Oct 26, 2010	13.02	13.02	12.78	12.93
3821	NYSE	RFI	Mon, Oct 25, 2010	13.02	13.02	12.87	12.92
3820	NYSE	RFI	Fri, Oct 22, 2010	12.88	12.88	12.73	12.84
3819	NYSE	RFI	Thu, Oct 21, 2010	12.87	12.88	12.71	12.76
3818	NYSE	RFI	Wed, Oct 20, 2010	12.67	12.90	12.65	12.82
3817	NYSE	RFI	Tue, Oct 19, 2010	12.63	12.64	12.52	12.56
3816	NYSE	RFI	Mon, Oct 18, 2010	12.46	12.89	12.46	12.71
3815	NYSE	RFI	Fri, Oct 15, 2010	12.56	12.66	12.42	12.55
3814	NYSE	RFI	Thu, Oct 14, 2010	12.64	12.65	12.41	12.54
3813	NYSE	RFI	Wed, Oct 13, 2010	12.41	12.55	12.34	12.54
3812	NYSE	RFI	Tue, Oct 12, 2010	12.15	12.39	12.10	12.38
3811	NYSE	RFI	Mon, Oct 11, 2010	12.18	12.21	12.03	12.16
3810	NYSE	RFI	Fri, Oct 8, 2010	11.98	12.11	11.90	12.11
3809	NYSE	RFI	Thu, Oct 7, 2010	12.17	12.22	11.82	11.98
3808	NYSE	RFI	Wed, Oct 6, 2010	12.53	12.53	12.00	12.16
3807	NYSE	RFI	Tue, Oct 5, 2010	12.29	12.48	12.25	12.45
3806	NYSE	RFI	Mon, Oct 4, 2010	12.15	12.23	12.12	12.21
3805	NYSE	RFI	Fri, Oct 1, 2010	12.25	12.27	11.97	12.16
3804	NYSE	RFI	Thu, Sep 30, 2010	12.03	12.11	11.90	12.08
3803	NYSE	RFI	Wed, Sep 29, 2010	11.93	11.98	11.83	11.89
3802	NYSE	RFI	Tue, Sep 28, 2010	11.90	12.94	11.65	11.93
3801	NYSE	RFI	Mon, Sep 27, 2010	11.99	11.99	11.75	11.82
3800	NYSE	RFI	Fri, Sep 24, 2010	11.63	11.88	11.63	11.88
3799	NYSE	RFI	Thu, Sep 23, 2010	11.92	11.92	11.56	11.60
3798	NYSE	RFI	Wed, Sep 22, 2010	11.97	11.97	11.81	11.88
3797	NYSE	RFI	Tue, Sep 21, 2010	12.36	12.36	12.10	12.17
3796	NYSE	RFI	Mon, Sep 20, 2010	11.99	12.32	11.77	12.28
3795	NYSE	RFI	Fri, Sep 17, 2010	12.06	12.08	11.87	11.90
3794	NYSE	RFI	Thu, Sep 16, 2010	11.79	12.03	11.76	11.95
3793	NYSE	RFI	Wed, Sep 15, 2010	11.68	11.72	11.55	11.66
3792	NYSE	RFI	Tue, Sep 14, 2010	11.60	11.67	11.55	11.65
3791	NYSE	RFI	Mon, Sep 13, 2010	11.47	11.63	11.47	11.59
3790	NYSE	RFI	Fri, Sep 10, 2010	11.46	11.51	11.40	11.45
3789	NYSE	RFI	Thu, Sep 9, 2010	11.55	11.60	11.36	11.39
3788	NYSE	RFI	Wed, Sep 8, 2010	11.54	11.64	11.46	11.47
3787	NYSE	RFI	Tue, Sep 7, 2010	11.58	11.58	11.47	11.47
3786	NYSE	RFI	Fri, Sep 3, 2010	11.64	11.67	11.55	11.62
3785	NYSE	RFI	Thu, Sep 2, 2010	11.40	11.50	11.39	11.49
3784	NYSE	RFI	Wed, Sep 1, 2010	11.23	11.43	11.23	11.41
3783	NYSE	RFI	Tue, Aug 31, 2010	10.88	11.13	10.88	11.12
3782	NYSE	RFI	Mon, Aug 30, 2010	11.15	11.16	10.98	10.98
3781	NYSE	RFI	Fri, Aug 27, 2010	10.99	11.15	10.81	11.12
3780	NYSE	RFI	Thu, Aug 26, 2010	10.97	11.10	10.94	10.98
3779	NYSE	RFI	Wed, Aug 25, 2010	10.72	10.99	10.69	10.98
3778	NYSE	RFI	Tue, Aug 24, 2010	10.70	10.88	10.68	10.85
3777	NYSE	RFI	Mon, Aug 23, 2010	10.88	11.02	10.88	10.88
3776	NYSE	RFI	Fri, Aug 20, 2010	10.99	10.99	10.80	10.92
3775	NYSE	RFI	Thu, Aug 19, 2010	11.19	11.19	10.79	10.93
3774	NYSE	RFI	Wed, Aug 18, 2010	11.18	11.19	11.04	11.15
3773	NYSE	RFI	Tue, Aug 17, 2010	11.06	11.13	10.92	11.12
3772	NYSE	RFI	Mon, Aug 16, 2010	10.72	10.93	10.72	10.86
3771	NYSE	RFI	Fri, Aug 13, 2010	10.76	10.91	10.76	10.87
3770	NYSE	RFI	Thu, Aug 12, 2010	10.95	10.95	10.78	10.82
3769	NYSE	RFI	Wed, Aug 11, 2010	11.19	11.19	10.84	10.98
3768	NYSE	RFI	Tue, Aug 10, 2010	11.32	11.32	11.12	11.24
3767	NYSE	RFI	Mon, Aug 9, 2010	11.16	11.31	11.16	11.29
3766	NYSE	RFI	Fri, Aug 6, 2010	11.17	11.23	10.67	11.17
3765	NYSE	RFI	Thu, Aug 5, 2010	11.17	11.30	11.17	11.22
3764	NYSE	RFI	Wed, Aug 4, 2010	11.20	11.35	11.20	11.29
3763	NYSE	RFI	Tue, Aug 3, 2010	11.30	11.35	11.18	11.20
3762	NYSE	RFI	Mon, Aug 2, 2010	11.07	11.35	11.07	11.30
3761	NYSE	RFI	Fri, Jul 30, 2010	10.99	11.11	10.59	11.00
3760	NYSE	RFI	Thu, Jul 29, 2010	11.17	11.17	10.90	10.98
3759	NYSE	RFI	Wed, Jul 28, 2010	10.91	11.20	10.91	11.05
3758	NYSE	RFI	Tue, Jul 27, 2010	11.19	11.19	10.92	11.02
3757	NYSE	RFI	Mon, Jul 26, 2010	10.76	11.05	10.76	11.05
3756	NYSE	RFI	Fri, Jul 23, 2010	10.89	10.89	10.61	10.81
3755	NYSE	RFI	Thu, Jul 22, 2010	10.48	10.83	10.48	10.82
3754	NYSE	RFI	Wed, Jul 21, 2010	10.66	10.66	10.38	10.39
3753	NYSE	RFI	Tue, Jul 20, 2010	10.20	10.65	10.20	10.59
3752	NYSE	RFI	Mon, Jul 19, 2010	10.26	10.42	10.21	10.40
3751	NYSE	RFI	Fri, Jul 16, 2010	10.55	10.55	10.25	10.30
3750	NYSE	RFI	Thu, Jul 15, 2010	10.66	10.66	10.36	10.55
3749	NYSE	RFI	Wed, Jul 14, 2010	10.69	10.69	10.50	10.56
3748	NYSE	RFI	Tue, Jul 13, 2010	10.55	10.69	10.54	10.67
3747	NYSE	RFI	Mon, Jul 12, 2010	10.53	10.53	10.37	10.45
3746	NYSE	RFI	Fri, Jul 9, 2010	10.36	10.53	10.29	10.53
3745	NYSE	RFI	Thu, Jul 8, 2010	10.16	10.30	10.14	10.28
3744	NYSE	RFI	Wed, Jul 7, 2010	9.70	10.17	9.70	10.17
3743	NYSE	RFI	Tue, Jul 6, 2010	10.19	10.26	9.77	9.78
3742	NYSE	RFI	Fri, Jul 2, 2010	10.07	10.21	9.98	9.99
3741	NYSE	RFI	Thu, Jul 1, 2010	10.15	10.25	9.99	10.16
3740	NYSE	RFI	Wed, Jun 30, 2010	10.39	10.43	10.17	10.23
3739	NYSE	RFI	Tue, Jun 29, 2010	10.48	10.48	10.26	10.34
3738	NYSE	RFI	Mon, Jun 28, 2010	10.68	10.71	10.59	10.67
3737	NYSE	RFI	Fri, Jun 25, 2010	10.41	10.74	10.30	10.69
3736	NYSE	RFI	Thu, Jun 24, 2010	10.81	10.81	10.43	10.45
3735	NYSE	RFI	Wed, Jun 23, 2010	10.57	10.83	10.54	10.74
3734	NYSE	RFI	Tue, Jun 22, 2010	10.91	11.00	10.64	10.69
3733	NYSE	RFI	Mon, Jun 21, 2010	11.30	11.30	11.00	11.00
3732	NYSE	RFI	Fri, Jun 18, 2010	11.30	11.30	11.12	11.22
3731	NYSE	RFI	Thu, Jun 17, 2010	11.29	11.29	11.15	11.17
3730	NYSE	RFI	Wed, Jun 16, 2010	11.25	11.25	11.13	11.21
3729	NYSE	RFI	Tue, Jun 15, 2010	11.02	11.22	11.00	11.21
3728	NYSE	RFI	Mon, Jun 14, 2010	10.90	11.05	10.90	11.01
3727	NYSE	RFI	Fri, Jun 11, 2010	10.87	10.88	10.56	10.88
3726	NYSE	RFI	Thu, Jun 10, 2010	10.50	10.91	10.50	10.87
3725	NYSE	RFI	Wed, Jun 9, 2010	10.63	10.80	10.46	10.47
3724	NYSE	RFI	Tue, Jun 8, 2010	10.37	10.43	10.03	10.43
3723	NYSE	RFI	Mon, Jun 7, 2010	10.40	10.83	10.27	10.29
3722	NYSE	RFI	Fri, Jun 4, 2010	10.55	10.63	10.26	10.27
3721	NYSE	RFI	Thu, Jun 3, 2010	10.99	10.99	10.64	10.78
3720	NYSE	RFI	Wed, Jun 2, 2010	10.80	10.82	10.55	10.82
3719	NYSE	RFI	Tue, Jun 1, 2010	10.63	11.19	10.50	10.71
3718	NYSE	RFI	Fri, May 28, 2010	10.95	11.02	10.82	10.91
3717	NYSE	RFI	Thu, May 27, 2010	10.64	11.02	10.59	11.02
3716	NYSE	RFI	Wed, May 26, 2010	10.50	10.75	10.39	10.39
3715	NYSE	RFI	Tue, May 25, 2010	10.10	10.46	10.00	10.46
3714	NYSE	RFI	Mon, May 24, 2010	10.49	10.73	10.45	10.54
3713	NYSE	RFI	Fri, May 21, 2010	10.44	10.75	10.14	10.71
3712	NYSE	RFI	Thu, May 20, 2010	11.05	11.09	10.08	10.44
3711	NYSE	RFI	Wed, May 19, 2010	11.39	11.39	10.87	11.13
3710	NYSE	RFI	Tue, May 18, 2010	11.80	11.80	11.25	11.29
3709	NYSE	RFI	Mon, May 17, 2010	11.38	11.77	11.23	11.58
3708	NYSE	RFI	Fri, May 14, 2010	11.70	11.84	11.42	11.45
3707	NYSE	RFI	Thu, May 13, 2010	11.72	12.00	11.72	11.76
3706	NYSE	RFI	Wed, May 12, 2010	11.39	11.89	11.39	11.89
3705	NYSE	RFI	Tue, May 11, 2010	11.50	11.62	11.34	11.51
3704	NYSE	RFI	Mon, May 10, 2010	11.25	11.56	11.14	11.47
3703	NYSE	RFI	Fri, May 7, 2010	11.00	11.17	10.36	10.89
3702	NYSE	RFI	Thu, May 6, 2010	11.78	11.78	9.82	10.94
3701	NYSE	RFI	Wed, May 5, 2010	12.07	12.07	11.65	11.82
3700	NYSE	RFI	Tue, May 4, 2010	12.18	12.18	11.90	12.07
3699	NYSE	RFI	Mon, May 3, 2010	12.01	12.24	12.01	12.18
3698	NYSE	RFI	Fri, Apr 30, 2010	12.19	12.19	11.80	11.86
3697	NYSE	RFI	Thu, Apr 29, 2010	11.91	12.13	11.83	12.09
3696	NYSE	RFI	Wed, Apr 28, 2010	11.83	12.01	11.61	11.73
3695	NYSE	RFI	Tue, Apr 27, 2010	11.99	12.08	11.72	11.72
3694	NYSE	RFI	Mon, Apr 26, 2010	12.27	12.27	12.04	12.10
3693	NYSE	RFI	Fri, Apr 23, 2010	12.00	12.14	11.84	12.05
3692	NYSE	RFI	Thu, Apr 22, 2010	11.66	11.84	11.63	11.82
3691	NYSE	RFI	Wed, Apr 21, 2010	11.70	11.70	11.35	11.67
3690	NYSE	RFI	Tue, Apr 20, 2010	11.31	11.51	11.31	11.51
3689	NYSE	RFI	Mon, Apr 19, 2010	11.55	11.55	11.20	11.35
3688	NYSE	RFI	Fri, Apr 16, 2010	11.83	11.83	11.31	11.36
3687	NYSE	RFI	Thu, Apr 15, 2010	11.98	12.25	11.56	11.76
3686	NYSE	RFI	Wed, Apr 14, 2010	12.07	12.07	11.73	11.91
3685	NYSE	RFI	Tue, Apr 13, 2010	11.73	11.97	11.52	11.95
3684	NYSE	RFI	Mon, Apr 12, 2010	11.90	11.90	11.58	11.68
3683	NYSE	RFI	Fri, Apr 9, 2010	11.67	11.87	11.67	11.83
3682	NYSE	RFI	Thu, Apr 8, 2010	11.64	11.87	11.64	11.75
3681	NYSE	RFI	Wed, Apr 7, 2010	12.16	12.16	11.76	11.76
3680	NYSE	RFI	Tue, Apr 6, 2010	11.70	11.97	11.54	11.95
3679	NYSE	RFI	Mon, Apr 5, 2010	11.50	11.65	11.50	11.65
3678	NYSE	RFI	Thu, Apr 1, 2010	11.46	11.96	11.33	11.49
3677	NYSE	RFI	Wed, Mar 31, 2010	11.26	11.46	11.24	11.29
3676	NYSE	RFI	Tue, Mar 30, 2010	11.33	11.37	11.14	11.20
3675	NYSE	RFI	Mon, Mar 29, 2010	11.16	11.27	11.09	11.27
3674	NYSE	RFI	Fri, Mar 26, 2010	11.30	11.40	11.15	11.27
3673	NYSE	RFI	Thu, Mar 25, 2010	11.23	11.42	11.23	11.29
3672	NYSE	RFI	Wed, Mar 24, 2010	11.17	11.32	11.15	11.22
3671	NYSE	RFI	Tue, Mar 23, 2010	11.15	11.25	11.04	11.11
3670	NYSE	RFI	Mon, Mar 22, 2010	11.05	11.15	11.02	11.14
3669	NYSE	RFI	Fri, Mar 19, 2010	11.39	11.41	11.24	11.28
3668	NYSE	RFI	Thu, Mar 18, 2010	11.54	11.65	11.41	11.41
3667	NYSE	RFI	Wed, Mar 17, 2010	11.47	11.59	11.34	11.48
3666	NYSE	RFI	Tue, Mar 16, 2010	11.15	11.34	11.12	11.33
3665	NYSE	RFI	Mon, Mar 15, 2010	11.03	11.15	11.00	11.14
3664	NYSE	RFI	Fri, Mar 12, 2010	10.76	11.00	10.76	10.94
3663	NYSE	RFI	Thu, Mar 11, 2010	10.63	10.76	10.62	10.76
3662	NYSE	RFI	Wed, Mar 10, 2010	10.68	10.82	10.56	10.72
3661	NYSE	RFI	Tue, Mar 9, 2010	10.58	10.71	10.54	10.60
3660	NYSE	RFI	Mon, Mar 8, 2010	10.54	10.60	10.39	10.60
3659	NYSE	RFI	Fri, Mar 5, 2010	10.35	10.54	10.27	10.48
3658	NYSE	RFI	Thu, Mar 4, 2010	10.32	10.32	10.22	10.28
3657	NYSE	RFI	Wed, Mar 3, 2010	10.39	10.39	10.26	10.26
3656	NYSE	RFI	Tue, Mar 2, 2010	10.33	10.40	10.29	10.34
3655	NYSE	RFI	Mon, Mar 1, 2010	10.24	10.41	10.24	10.36
3654	NYSE	RFI	Fri, Feb 26, 2010	10.29	10.30	10.20	10.29
3653	NYSE	RFI	Thu, Feb 25, 2010	10.18	10.22	10.05	10.16
3652	NYSE	RFI	Wed, Feb 24, 2010	10.13	10.45	10.12	10.22
3651	NYSE	RFI	Tue, Feb 23, 2010	10.20	10.20	9.98	10.09
3650	NYSE	RFI	Mon, Feb 22, 2010	10.15	10.15	9.99	10.08
3649	NYSE	RFI	Fri, Feb 19, 2010	9.78	10.20	9.78	10.02
3648	NYSE	RFI	Thu, Feb 18, 2010	9.91	9.98	9.76	9.97
3647	NYSE	RFI	Wed, Feb 17, 2010	9.64	9.89	9.64	9.80
3646	NYSE	RFI	Tue, Feb 16, 2010	9.44	9.68	9.44	9.68
3645	NYSE	RFI	Fri, Feb 12, 2010	9.28	9.44	9.28	9.44
3644	NYSE	RFI	Thu, Feb 11, 2010	9.42	9.42	9.21	9.37
3643	NYSE	RFI	Wed, Feb 10, 2010	9.32	9.40	9.17	9.35
3642	NYSE	RFI	Tue, Feb 9, 2010	9.42	9.80	9.28	9.35
3641	NYSE	RFI	Mon, Feb 8, 2010	9.50	9.82	9.38	9.40
3640	NYSE	RFI	Fri, Feb 5, 2010	9.26	9.47	9.26	9.47
3639	NYSE	RFI	Thu, Feb 4, 2010	9.68	9.68	9.30	9.34
3638	NYSE	RFI	Wed, Feb 3, 2010	9.84	9.84	9.62	9.69
3637	NYSE	RFI	Tue, Feb 2, 2010	9.61	9.90	9.55	9.82
3636	NYSE	RFI	Mon, Feb 1, 2010	9.47	9.72	9.47	9.64
3635	NYSE	RFI	Fri, Jan 29, 2010	9.50	9.73	9.42	9.43
3634	NYSE	RFI	Thu, Jan 28, 2010	9.61	9.70	9.38	9.45
3633	NYSE	RFI	Wed, Jan 27, 2010	9.73	9.73	9.54	9.66
3632	NYSE	RFI	Tue, Jan 26, 2010	9.46	9.75	9.46	9.61
3631	NYSE	RFI	Mon, Jan 25, 2010	9.82	9.82	9.50	9.61
3630	NYSE	RFI	Fri, Jan 22, 2010	9.82	9.82	9.57	9.57
3629	NYSE	RFI	Thu, Jan 21, 2010	10.11	10.14	9.72	9.76
3628	NYSE	RFI	Wed, Jan 20, 2010	10.00	10.10	9.95	9.99
3627	NYSE	RFI	Tue, Jan 19, 2010	9.90	10.10	9.90	10.09
3626	NYSE	RFI	Fri, Jan 15, 2010	10.15	10.15	9.85	9.93
3625	NYSE	RFI	Thu, Jan 14, 2010	9.97	9.98	9.84	9.91
3624	NYSE	RFI	Wed, Jan 13, 2010	9.78	9.91	9.73	9.91
3623	NYSE	RFI	Tue, Jan 12, 2010	9.80	9.80	9.63	9.72
3622	NYSE	RFI	Mon, Jan 11, 2010	9.80	9.84	9.70	9.77
3621	NYSE	RFI	Fri, Jan 8, 2010	9.83	9.83	9.70	9.79
3620	NYSE	RFI	Thu, Jan 7, 2010	9.75	9.75	9.56	9.75
3619	NYSE	RFI	Wed, Jan 6, 2010	9.78	9.78	9.40	9.65
3618	NYSE	RFI	Tue, Jan 5, 2010	9.59	9.82	9.57	9.74
3617	NYSE	RFI	Mon, Jan 4, 2010	9.90	9.90	9.49	9.67
3616	NYSE	RFI	Thu, Dec 31, 2009	9.66	9.80	9.65	9.68
3615	NYSE	RFI	Wed, Dec 30, 2009	9.85	9.85	9.51	9.74
3614	NYSE	RFI	Tue, Dec 29, 2009	9.88	9.89	9.81	9.82
3613	NYSE	RFI	Mon, Dec 28, 2009	9.79	9.98	9.74	9.86
3612	NYSE	RFI	Thu, Dec 24, 2009	9.67	9.89	9.67	9.89
3611	NYSE	RFI	Wed, Dec 23, 2009	9.42	9.77	9.42	9.73
3610	NYSE	RFI	Tue, Dec 22, 2009	9.47	9.56	9.31	9.56
3609	NYSE	RFI	Mon, Dec 21, 2009	9.33	9.60	9.33	9.47
3608	NYSE	RFI	Fri, Dec 18, 2009	9.35	9.58	9.35	9.54
3607	NYSE	RFI	Thu, Dec 17, 2009	9.34	9.48	9.34	9.44
3606	NYSE	RFI	Wed, Dec 16, 2009	9.40	9.58	9.40	9.49
3605	NYSE	RFI	Tue, Dec 15, 2009	9.50	9.52	9.30	9.45
3604	NYSE	RFI	Mon, Dec 14, 2009	9.47	9.55	9.39	9.55
3603	NYSE	RFI	Fri, Dec 11, 2009	9.34	9.43	8.86	9.39
3602	NYSE	RFI	Thu, Dec 10, 2009	9.34	9.41	9.25	9.33
3601	NYSE	RFI	Wed, Dec 9, 2009	9.46	9.46	9.33	9.33
3600	NYSE	RFI	Tue, Dec 8, 2009	9.33	9.42	9.25	9.39
3599	NYSE	RFI	Mon, Dec 7, 2009	9.37	9.47	9.37	9.40
3598	NYSE	RFI	Fri, Dec 4, 2009	9.25	9.49	9.25	9.46
3597	NYSE	RFI	Thu, Dec 3, 2009	9.24	9.39	9.20	9.20
3596	NYSE	RFI	Wed, Dec 2, 2009	9.16	9.33	9.16	9.32
3595	NYSE	RFI	Tue, Dec 1, 2009	9.18	9.23	9.07	9.22
3594	NYSE	RFI	Mon, Nov 30, 2009	8.80	9.07	8.80	9.07
3593	NYSE	RFI	Fri, Nov 27, 2009	8.80	8.86	8.80	8.86
3592	NYSE	RFI	Wed, Nov 25, 2009	9.22	9.22	9.00	9.00
3591	NYSE	RFI	Tue, Nov 24, 2009	9.00	9.16	9.00	9.11
3590	NYSE	RFI	Mon, Nov 23, 2009	9.21	9.26	8.95	9.15
3589	NYSE	RFI	Fri, Nov 20, 2009	9.14	9.16	8.88	9.08
3588	NYSE	RFI	Thu, Nov 19, 2009	9.07	9.23	9.06	9.14
3587	NYSE	RFI	Wed, Nov 18, 2009	9.21	9.29	9.19	9.22
3586	NYSE	RFI	Tue, Nov 17, 2009	9.41	9.41	9.19	9.19
3585	NYSE	RFI	Mon, Nov 16, 2009	9.32	9.39	9.29	9.32
3584	NYSE	RFI	Fri, Nov 13, 2009	8.89	9.20	8.85	9.20
3583	NYSE	RFI	Thu, Nov 12, 2009	8.84	9.12	8.84	8.96
3582	NYSE	RFI	Wed, Nov 11, 2009	8.75	8.97	8.75	8.95
3581	NYSE	RFI	Tue, Nov 10, 2009	8.79	8.95	8.79	8.79
3580	NYSE	RFI	Mon, Nov 9, 2009	8.59	8.96	8.59	8.91
3579	NYSE	RFI	Fri, Nov 6, 2009	8.60	8.73	8.55	8.56
3578	NYSE	RFI	Thu, Nov 5, 2009	8.57	8.71	8.51	8.63
3577	NYSE	RFI	Wed, Nov 4, 2009	8.61	8.77	8.57	8.57
3576	NYSE	RFI	Tue, Nov 3, 2009	8.56	8.71	8.49	8.69
3575	NYSE	RFI	Mon, Nov 2, 2009	8.68	8.74	8.39	8.60
3574	NYSE	RFI	Fri, Oct 30, 2009	8.85	8.85	8.42	8.49
3573	NYSE	RFI	Thu, Oct 29, 2009	8.65	8.81	8.65	8.79
3572	NYSE	RFI	Wed, Oct 28, 2009	8.85	8.91	8.48	8.48
3571	NYSE	RFI	Tue, Oct 27, 2009	8.93	9.05	8.89	8.96
3570	NYSE	RFI	Mon, Oct 26, 2009	9.14	9.26	8.94	8.99
3569	NYSE	RFI	Fri, Oct 23, 2009	9.11	9.14	9.01	9.12
3568	NYSE	RFI	Thu, Oct 22, 2009	9.00	9.14	8.85	9.12
3567	NYSE	RFI	Wed, Oct 21, 2009	8.93	9.12	8.93	9.00
3566	NYSE	RFI	Tue, Oct 20, 2009	9.13	9.14	8.87	9.03
3565	NYSE	RFI	Mon, Oct 19, 2009	9.02	9.19	9.00	9.18
3564	NYSE	RFI	Fri, Oct 16, 2009	9.26	9.26	9.00	9.12
3563	NYSE	RFI	Thu, Oct 15, 2009	9.09	9.29	9.09	9.29
3562	NYSE	RFI	Wed, Oct 14, 2009	8.96	9.29	8.96	9.29
3561	NYSE	RFI	Tue, Oct 13, 2009	9.00	9.05	8.91	9.00
3560	NYSE	RFI	Mon, Oct 12, 2009	9.11	9.21	9.06	9.07
3559	NYSE	RFI	Fri, Oct 9, 2009	8.97	9.12	8.97	9.12
3558	NYSE	RFI	Thu, Oct 8, 2009	8.95	9.10	8.95	9.06
3557	NYSE	RFI	Wed, Oct 7, 2009	8.86	8.95	8.82	8.85
3556	NYSE	RFI	Tue, Oct 6, 2009	8.95	9.10	8.88	8.99
3555	NYSE	RFI	Mon, Oct 5, 2009	8.74	8.97	8.74	8.92
3554	NYSE	RFI	Fri, Oct 2, 2009	8.68	8.93	8.62	8.73
3553	NYSE	RFI	Thu, Oct 1, 2009	8.89	9.04	8.84	8.84
3552	NYSE	RFI	Wed, Sep 30, 2009	9.22	9.22	8.98	9.08
3551	NYSE	RFI	Tue, Sep 29, 2009	9.20	9.27	9.14	9.18
3550	NYSE	RFI	Mon, Sep 28, 2009	8.90	9.26	8.90	9.26
3549	NYSE	RFI	Fri, Sep 25, 2009	9.09	9.09	8.94	8.96
3548	NYSE	RFI	Thu, Sep 24, 2009	9.37	9.37	9.00	9.06
3547	NYSE	RFI	Wed, Sep 23, 2009	9.45	9.54	9.32	9.36
3546	NYSE	RFI	Tue, Sep 22, 2009	9.14	9.49	9.14	9.49
3545	NYSE	RFI	Mon, Sep 21, 2009	9.26	9.34	9.12	9.23
3544	NYSE	RFI	Fri, Sep 18, 2009	9.41	9.61	9.41	9.50
3543	NYSE	RFI	Thu, Sep 17, 2009	9.35	9.73	9.35	9.50
3542	NYSE	RFI	Wed, Sep 16, 2009	9.27	9.54	9.24	9.50
3541	NYSE	RFI	Tue, Sep 15, 2009	8.99	9.28	8.99	9.25
3540	NYSE	RFI	Mon, Sep 14, 2009	8.70	9.06	8.70	9.06
3539	NYSE	RFI	Fri, Sep 11, 2009	8.91	9.02	8.81	8.88
3538	NYSE	RFI	Thu, Sep 10, 2009	8.65	8.85	8.61	8.85
3537	NYSE	RFI	Wed, Sep 9, 2009	8.32	8.80	8.32	8.78
3536	NYSE	RFI	Tue, Sep 8, 2009	8.29	8.54	8.29	8.54
3535	NYSE	RFI	Fri, Sep 4, 2009	8.20	8.31	8.16	8.31
3534	NYSE	RFI	Thu, Sep 3, 2009	8.17	8.27	8.15	8.24
3533	NYSE	RFI	Wed, Sep 2, 2009	8.30	8.34	8.21	8.21
3532	NYSE	RFI	Tue, Sep 1, 2009	8.62	8.73	8.43	8.43
3531	NYSE	RFI	Mon, Aug 31, 2009	8.85	8.87	8.52	8.74
3530	NYSE	RFI	Fri, Aug 28, 2009	8.77	8.95	8.77	8.89
3529	NYSE	RFI	Thu, Aug 27, 2009	8.75	8.83	8.65	8.83
3528	NYSE	RFI	Wed, Aug 26, 2009	8.90	8.90	8.67	8.78
3527	NYSE	RFI	Tue, Aug 25, 2009	8.66	8.84	8.66	8.78
3526	NYSE	RFI	Mon, Aug 24, 2009	8.71	8.89	8.66	8.66
3525	NYSE	RFI	Fri, Aug 21, 2009	8.72	8.91	8.64	8.73
3524	NYSE	RFI	Thu, Aug 20, 2009	8.40	8.56	8.40	8.56
3523	NYSE	RFI	Wed, Aug 19, 2009	8.31	8.33	8.23	8.30
3522	NYSE	RFI	Tue, Aug 18, 2009	8.11	8.42	8.11	8.37
3521	NYSE	RFI	Mon, Aug 17, 2009	8.30	8.30	8.16	8.20
3520	NYSE	RFI	Fri, Aug 14, 2009	8.63	8.63	8.39	8.48
3519	NYSE	RFI	Thu, Aug 13, 2009	8.84	8.84	8.58	8.58
3518	NYSE	RFI	Wed, Aug 12, 2009	8.57	8.79	8.55	8.69
3517	NYSE	RFI	Tue, Aug 11, 2009	8.88	8.88	8.55	8.58
3516	NYSE	RFI	Mon, Aug 10, 2009	9.18	9.22	8.84	9.03
3515	NYSE	RFI	Fri, Aug 7, 2009	8.71	9.08	8.71	8.94
3514	NYSE	RFI	Thu, Aug 6, 2009	8.50	8.86	8.50	8.69
3513	NYSE	RFI	Wed, Aug 5, 2009	8.29	8.48	8.24	8.45
3512	NYSE	RFI	Tue, Aug 4, 2009	8.00	8.36	7.96	8.29
3511	NYSE	RFI	Mon, Aug 3, 2009	8.10	8.30	8.04	8.11
3510	NYSE	RFI	Fri, Jul 31, 2009	7.74	8.06	7.72	8.05
3509	NYSE	RFI	Thu, Jul 30, 2009	7.62	7.97	7.62	7.72
3508	NYSE	RFI	Wed, Jul 29, 2009	7.80	7.80	7.59	7.68
3507	NYSE	RFI	Tue, Jul 28, 2009	7.84	7.88	7.48	7.58
3506	NYSE	RFI	Mon, Jul 27, 2009	7.60	7.68	7.51	7.65
3505	NYSE	RFI	Fri, Jul 24, 2009	7.49	7.68	7.44	7.55
3504	NYSE	RFI	Thu, Jul 23, 2009	7.35	7.50	7.30	7.50
3503	NYSE	RFI	Wed, Jul 22, 2009	7.20	7.30	7.11	7.24
3502	NYSE	RFI	Tue, Jul 21, 2009	7.36	7.36	7.16	7.34
3501	NYSE	RFI	Mon, Jul 20, 2009	7.18	7.36	7.18	7.36
3500	NYSE	RFI	Fri, Jul 17, 2009	7.31	7.31	7.21	7.23
3499	NYSE	RFI	Thu, Jul 16, 2009	7.16	7.34	7.13	7.34
3498	NYSE	RFI	Wed, Jul 15, 2009	7.15	7.19	7.09	7.19
3497	NYSE	RFI	Tue, Jul 14, 2009	6.79	7.08	6.79	7.04
3496	NYSE	RFI	Mon, Jul 13, 2009	6.58	6.83	6.58	6.81
3495	NYSE	RFI	Fri, Jul 10, 2009	6.68	6.71	6.48	6.58
3494	NYSE	RFI	Thu, Jul 9, 2009	6.80	6.84	6.64	6.68
3493	NYSE	RFI	Wed, Jul 8, 2009	6.91	6.91	6.66	6.76
3492	NYSE	RFI	Tue, Jul 7, 2009	7.16	7.16	6.89	6.89
3491	NYSE	RFI	Mon, Jul 6, 2009	7.09	7.19	6.95	7.15
3490	NYSE	RFI	Thu, Jul 2, 2009	7.34	7.34	7.14	7.22
3489	NYSE	RFI	Wed, Jul 1, 2009	7.19	7.47	7.19	7.47
3488	NYSE	RFI	Tue, Jun 30, 2009	7.27	7.27	7.14	7.18
3487	NYSE	RFI	Mon, Jun 29, 2009	7.17	7.26	7.13	7.26
3486	NYSE	RFI	Fri, Jun 26, 2009	7.08	7.18	7.05	7.18
3485	NYSE	RFI	Thu, Jun 25, 2009	7.04	7.19	7.00	7.11
3484	NYSE	RFI	Wed, Jun 24, 2009	7.10	7.17	7.04	7.06
3483	NYSE	RFI	Tue, Jun 23, 2009	7.01	7.09	6.94	7.00
3482	NYSE	RFI	Mon, Jun 22, 2009	7.17	7.21	6.91	7.00
3481	NYSE	RFI	Fri, Jun 19, 2009	7.21	7.39	7.20	7.30
3480	NYSE	RFI	Thu, Jun 18, 2009	7.31	7.31	7.14	7.19
3479	NYSE	RFI	Wed, Jun 17, 2009	7.52	7.52	7.25	7.33
3478	NYSE	RFI	Tue, Jun 16, 2009	7.61	7.61	7.25	7.44
3477	NYSE	RFI	Mon, Jun 15, 2009	7.54	7.54	7.31	7.35
3476	NYSE	RFI	Fri, Jun 12, 2009	7.46	7.67	7.46	7.62
3475	NYSE	RFI	Thu, Jun 11, 2009	7.70	7.76	7.46	7.56
3474	NYSE	RFI	Wed, Jun 10, 2009	7.83	7.85	7.56	7.65
3473	NYSE	RFI	Tue, Jun 9, 2009	7.74	7.89	7.71	7.87
3472	NYSE	RFI	Mon, Jun 8, 2009	7.58	7.83	7.55	7.82
3471	NYSE	RFI	Fri, Jun 5, 2009	7.91	8.52	7.66	7.78
3470	NYSE	RFI	Thu, Jun 4, 2009	7.46	7.82	7.46	7.68
3469	NYSE	RFI	Wed, Jun 3, 2009	7.45	7.45	7.25	7.37
3468	NYSE	RFI	Tue, Jun 2, 2009	7.46	7.63	7.31	7.50
3467	NYSE	RFI	Mon, Jun 1, 2009	7.18	7.65	7.18	7.43
3466	NYSE	RFI	Fri, May 29, 2009	7.11	7.17	7.00	7.17
3465	NYSE	RFI	Thu, May 28, 2009	7.20	7.31	6.95	7.18
3464	NYSE	RFI	Wed, May 27, 2009	7.23	7.23	6.99	7.11
3463	NYSE	RFI	Tue, May 26, 2009	6.95	7.28	6.84	7.18
3462	NYSE	RFI	Fri, May 22, 2009	6.98	7.00	6.72	6.94
3461	NYSE	RFI	Thu, May 21, 2009	6.75	7.06	6.70	7.06
3460	NYSE	RFI	Wed, May 20, 2009	6.91	7.19	6.91	6.91
3459	NYSE	RFI	Tue, May 19, 2009	7.11	7.21	6.87	6.87
3458	NYSE	RFI	Mon, May 18, 2009	6.49	7.19	6.49	7.18
3457	NYSE	RFI	Fri, May 15, 2009	6.81	6.81	6.53	6.53
3456	NYSE	RFI	Thu, May 14, 2009	6.62	6.82	6.40	6.79
3455	NYSE	RFI	Wed, May 13, 2009	6.91	6.91	6.54	6.60
3454	NYSE	RFI	Tue, May 12, 2009	7.17	7.28	6.91	7.09
3453	NYSE	RFI	Mon, May 11, 2009	7.30	7.30	7.16	7.23
3452	NYSE	RFI	Fri, May 8, 2009	6.82	7.22	6.82	7.22
3451	NYSE	RFI	Thu, May 7, 2009	7.23	7.23	6.63	6.82
3450	NYSE	RFI	Wed, May 6, 2009	7.09	7.26	6.94	7.10
3449	NYSE	RFI	Tue, May 5, 2009	7.04	7.11	6.90	7.09
3448	NYSE	RFI	Mon, May 4, 2009	6.76	7.01	6.76	7.01
3447	NYSE	RFI	Fri, May 1, 2009	6.83	6.86	6.64	6.64
3446	NYSE	RFI	Thu, Apr 30, 2009	7.05	7.08	6.80	6.90
3445	NYSE	RFI	Wed, Apr 29, 2009	6.50	6.91	6.50	6.79
3444	NYSE	RFI	Tue, Apr 28, 2009	6.42	6.70	6.42	6.53
3443	NYSE	RFI	Mon, Apr 27, 2009	6.79	6.79	6.40	6.48
3442	NYSE	RFI	Fri, Apr 24, 2009	6.58	7.02	6.58	6.88
3441	NYSE	RFI	Thu, Apr 23, 2009	6.51	6.64	6.35	6.62
3440	NYSE	RFI	Wed, Apr 22, 2009	6.58	6.79	6.39	6.56
3439	NYSE	RFI	Tue, Apr 21, 2009	6.27	6.64	6.18	6.59
3438	NYSE	RFI	Mon, Apr 20, 2009	6.77	6.77	6.27	6.27
3437	NYSE	RFI	Fri, Apr 17, 2009	6.84	7.08	6.70	6.95
3436	NYSE	RFI	Thu, Apr 16, 2009	6.64	7.09	6.31	6.93
3435	NYSE	RFI	Wed, Apr 15, 2009	6.00	6.50	5.91	6.50
3434	NYSE	RFI	Tue, Apr 14, 2009	6.50	6.50	6.05	6.09
3433	NYSE	RFI	Mon, Apr 13, 2009	6.11	6.47	5.95	6.41
3432	NYSE	RFI	Thu, Apr 9, 2009	5.76	6.30	5.76	6.26
3431	NYSE	RFI	Wed, Apr 8, 2009	5.56	5.69	5.52	5.62
3430	NYSE	RFI	Tue, Apr 7, 2009	5.75	5.85	5.56	5.61
3429	NYSE	RFI	Mon, Apr 6, 2009	5.90	5.99	5.78	5.85
3428	NYSE	RFI	Fri, Apr 3, 2009	5.56	6.06	5.56	6.03
3427	NYSE	RFI	Thu, Apr 2, 2009	5.54	5.74	5.54	5.70
3426	NYSE	RFI	Wed, Apr 1, 2009	5.30	5.53	5.22	5.46
3425	NYSE	RFI	Tue, Mar 31, 2009	5.13	5.47	5.13	5.43
3424	NYSE	RFI	Mon, Mar 30, 2009	5.15	5.20	5.04	5.04
3423	NYSE	RFI	Fri, Mar 27, 2009	5.50	5.55	5.41	5.42
3422	NYSE	RFI	Thu, Mar 26, 2009	5.62	5.71	5.44	5.71
3421	NYSE	RFI	Wed, Mar 25, 2009	5.40	5.59	5.15	5.35
3420	NYSE	RFI	Tue, Mar 24, 2009	5.58	5.82	5.35	5.45
3419	NYSE	RFI	Mon, Mar 23, 2009	5.29	5.55	5.16	5.49
3418	NYSE	RFI	Fri, Mar 20, 2009	5.60	5.60	5.06	5.09
3417	NYSE	RFI	Thu, Mar 19, 2009	5.60	5.63	5.37	5.37
3416	NYSE	RFI	Wed, Mar 18, 2009	5.12	5.80	5.12	5.45
3415	NYSE	RFI	Tue, Mar 17, 2009	4.95	5.28	4.93	5.28
3414	NYSE	RFI	Mon, Mar 16, 2009	5.44	5.44	5.03	5.03
3413	NYSE	RFI	Fri, Mar 13, 2009	5.27	5.47	5.17	5.25
3412	NYSE	RFI	Thu, Mar 12, 2009	4.94	5.44	4.92	5.35
3411	NYSE	RFI	Wed, Mar 11, 2009	4.90	5.24	4.87	5.00
3410	NYSE	RFI	Tue, Mar 10, 2009	4.58	4.87	4.50	4.86
3409	NYSE	RFI	Mon, Mar 9, 2009	4.24	4.44	4.24	4.32
3408	NYSE	RFI	Fri, Mar 6, 2009	4.45	4.45	4.21	4.37
3407	NYSE	RFI	Thu, Mar 5, 2009	4.59	4.64	4.45	4.46
3406	NYSE	RFI	Wed, Mar 4, 2009	4.72	4.87	4.67	4.77
3405	NYSE	RFI	Tue, Mar 3, 2009	4.91	4.92	4.63	4.71
3404	NYSE	RFI	Mon, Mar 2, 2009	5.00	5.07	4.77	4.80
3403	NYSE	RFI	Fri, Feb 27, 2009	5.12	5.29	5.10	5.17
3402	NYSE	RFI	Thu, Feb 26, 2009	5.52	5.80	5.30	5.30
3401	NYSE	RFI	Wed, Feb 25, 2009	5.47	5.60	5.24	5.50
3400	NYSE	RFI	Tue, Feb 24, 2009	5.24	5.53	5.04	5.49
3399	NYSE	RFI	Mon, Feb 23, 2009	5.24	5.55	5.00	5.20
3398	NYSE	RFI	Fri, Feb 20, 2009	5.12	5.34	5.00	5.27
3397	NYSE	RFI	Thu, Feb 19, 2009	5.53	5.58	5.29	5.29
3396	NYSE	RFI	Wed, Feb 18, 2009	5.61	5.63	5.38	5.54
3395	NYSE	RFI	Tue, Feb 17, 2009	5.76	5.82	5.53	5.64
3394	NYSE	RFI	Fri, Feb 13, 2009	6.14	6.18	5.99	5.99
3393	NYSE	RFI	Thu, Feb 12, 2009	6.06	6.22	5.86	6.22
3392	NYSE	RFI	Wed, Feb 11, 2009	6.25	6.35	6.08	6.22
3391	NYSE	RFI	Tue, Feb 10, 2009	6.63	6.63	6.21	6.27
3390	NYSE	RFI	Mon, Feb 9, 2009	6.61	6.75	6.52	6.65
3389	NYSE	RFI	Fri, Feb 6, 2009	6.37	6.71	6.37	6.71
3388	NYSE	RFI	Thu, Feb 5, 2009	6.59	6.59	6.30	6.45
3387	NYSE	RFI	Wed, Feb 4, 2009	6.63	6.86	6.61	6.64
3386	NYSE	RFI	Tue, Feb 3, 2009	6.63	6.77	6.46	6.72
3385	NYSE	RFI	Mon, Feb 2, 2009	6.46	6.63	6.41	6.51
3384	NYSE	RFI	Fri, Jan 30, 2009	6.76	6.83	6.49	6.66
3383	NYSE	RFI	Thu, Jan 29, 2009	7.02	7.02	6.81	6.85
3382	NYSE	RFI	Wed, Jan 28, 2009	6.75	7.06	6.75	7.06
3381	NYSE	RFI	Tue, Jan 27, 2009	6.54	6.77	6.54	6.64
3380	NYSE	RFI	Mon, Jan 26, 2009	6.62	6.81	6.54	6.57
3379	NYSE	RFI	Fri, Jan 23, 2009	6.37	6.67	6.35	6.64
3378	NYSE	RFI	Thu, Jan 22, 2009	6.66	6.70	6.45	6.66
3377	NYSE	RFI	Wed, Jan 21, 2009	6.50	6.70	6.28	6.70
3376	NYSE	RFI	Tue, Jan 20, 2009	6.77	6.80	6.36	6.36
3375	NYSE	RFI	Fri, Jan 16, 2009	6.75	6.93	6.65	6.91
3374	NYSE	RFI	Thu, Jan 15, 2009	6.54	6.82	6.23	6.65
3373	NYSE	RFI	Wed, Jan 14, 2009	6.91	6.91	6.65	6.67
3372	NYSE	RFI	Tue, Jan 13, 2009	6.93	7.11	6.90	7.04
3371	NYSE	RFI	Mon, Jan 12, 2009	7.25	7.30	7.00	7.09
3370	NYSE	RFI	Fri, Jan 9, 2009	7.57	7.59	7.43	7.43
3369	NYSE	RFI	Thu, Jan 8, 2009	7.67	7.78	7.51	7.65
3368	NYSE	RFI	Wed, Jan 7, 2009	7.95	8.05	7.83	7.88
3367	NYSE	RFI	Tue, Jan 6, 2009	7.66	8.10	7.66	8.10
3366	NYSE	RFI	Mon, Jan 5, 2009	7.79	7.88	7.53	7.76
3365	NYSE	RFI	Fri, Jan 2, 2009	7.26	7.72	7.26	7.63
3364	NYSE	RFI	Wed, Dec 31, 2008	7.15	7.53	6.98	7.35
3363	NYSE	RFI	Tue, Dec 30, 2008	6.64	7.10	6.64	7.05
3362	NYSE	RFI	Mon, Dec 29, 2008	7.09	7.09	6.68	6.81
3361	NYSE	RFI	Fri, Dec 26, 2008	7.00	7.15	6.90	7.15
3360	NYSE	RFI	Wed, Dec 24, 2008	6.96	7.07	6.88	7.01
3359	NYSE	RFI	Tue, Dec 23, 2008	6.85	6.95	6.79	6.92
3358	NYSE	RFI	Mon, Dec 22, 2008	6.92	6.95	6.35	6.90
3357	NYSE	RFI	Fri, Dec 19, 2008	6.91	7.11	6.90	6.90
3356	NYSE	RFI	Thu, Dec 18, 2008	7.76	7.76	6.82	6.85
3355	NYSE	RFI	Wed, Dec 17, 2008	7.10	7.70	7.00	7.58
3354	NYSE	RFI	Tue, Dec 16, 2008	6.98	7.35	6.90	7.25
3353	NYSE	RFI	Mon, Dec 15, 2008	7.07	7.36	6.77	7.00
3352	NYSE	RFI	Fri, Dec 12, 2008	6.19	7.10	6.19	7.10
3351	NYSE	RFI	Thu, Dec 11, 2008	7.00	7.35	6.49	6.50
3350	NYSE	RFI	Wed, Dec 10, 2008	6.84	7.31	6.84	7.27
3349	NYSE	RFI	Tue, Dec 9, 2008	7.07	7.55	6.95	6.97
3348	NYSE	RFI	Mon, Dec 8, 2008	6.92	7.35	6.92	7.27
3347	NYSE	RFI	Fri, Dec 5, 2008	6.65	6.95	6.45	6.92
3346	NYSE	RFI	Thu, Dec 4, 2008	6.85	7.11	6.75	6.75
3345	NYSE	RFI	Wed, Dec 3, 2008	6.92	7.08	6.92	7.00
3344	NYSE	RFI	Tue, Dec 2, 2008	7.37	7.63	6.91	7.05
3343	NYSE	RFI	Mon, Dec 1, 2008	7.00	7.37	6.90	7.37
3342	NYSE	RFI	Fri, Nov 28, 2008	7.28	7.43	7.18	7.37
3341	NYSE	RFI	Wed, Nov 26, 2008	7.35	7.35	6.96	7.35
3340	NYSE	RFI	Tue, Nov 25, 2008	7.10	7.80	7.03	7.37
3339	NYSE	RFI	Mon, Nov 24, 2008	6.30	7.20	5.89	7.20
3338	NYSE	RFI	Fri, Nov 21, 2008	6.05	6.52	5.40	6.52
3337	NYSE	RFI	Thu, Nov 20, 2008	5.84	6.48	5.00	5.95
3336	NYSE	RFI	Wed, Nov 19, 2008	7.10	7.10	5.92	6.12
3335	NYSE	RFI	Tue, Nov 18, 2008	8.04	8.04	6.95	7.20
3334	NYSE	RFI	Mon, Nov 17, 2008	8.14	8.48	7.58	8.15
3333	NYSE	RFI	Fri, Nov 14, 2008	8.42	8.90	8.24	8.27
3332	NYSE	RFI	Thu, Nov 13, 2008	8.25	8.48	7.82	8.48
3331	NYSE	RFI	Wed, Nov 12, 2008	8.55	8.74	8.11	8.33
3330	NYSE	RFI	Tue, Nov 11, 2008	8.81	9.05	8.75	8.91
3329	NYSE	RFI	Mon, Nov 10, 2008	9.28	9.76	9.13	9.35
3328	NYSE	RFI	Fri, Nov 7, 2008	9.02	9.62	8.90	9.28
3327	NYSE	RFI	Thu, Nov 6, 2008	9.50	9.50	8.94	9.02
3326	NYSE	RFI	Wed, Nov 5, 2008	11.00	11.00	9.29	9.60
3325	NYSE	RFI	Tue, Nov 4, 2008	10.73	10.94	10.60	10.60
3324	NYSE	RFI	Mon, Nov 3, 2008	9.92	10.99	9.92	10.60
3323	NYSE	RFI	Fri, Oct 31, 2008	9.75	9.90	9.74	9.90
3322	NYSE	RFI	Thu, Oct 30, 2008	9.42	9.75	9.20	9.75
3321	NYSE	RFI	Wed, Oct 29, 2008	9.21	9.68	9.09	9.25
3320	NYSE	RFI	Tue, Oct 28, 2008	9.30	9.85	8.90	9.20
3319	NYSE	RFI	Mon, Oct 27, 2008	9.28	9.30	8.60	8.82
3318	NYSE	RFI	Fri, Oct 24, 2008	9.20	9.80	9.00	9.25
3317	NYSE	RFI	Thu, Oct 23, 2008	10.12	10.20	9.16	9.51
3316	NYSE	RFI	Wed, Oct 22, 2008	9.50	10.99	9.26	10.19
3315	NYSE	RFI	Tue, Oct 21, 2008	9.50	10.04	9.44	9.84
3314	NYSE	RFI	Mon, Oct 20, 2008	9.55	9.83	9.38	9.69
3313	NYSE	RFI	Fri, Oct 17, 2008	9.15	9.86	9.15	9.62
3312	NYSE	RFI	Thu, Oct 16, 2008	9.10	9.56	9.01	9.36
3311	NYSE	RFI	Wed, Oct 15, 2008	9.30	9.44	9.00	9.18
3310	NYSE	RFI	Tue, Oct 14, 2008	10.42	10.75	9.78	9.78
3309	NYSE	RFI	Mon, Oct 13, 2008	8.75	10.80	8.59	10.48
3308	NYSE	RFI	Fri, Oct 10, 2008	7.50	8.49	7.00	8.20
3307	NYSE	RFI	Thu, Oct 9, 2008	8.45	8.89	8.40	8.63
3306	NYSE	RFI	Wed, Oct 8, 2008	8.00	9.64	7.50	8.33
3305	NYSE	RFI	Tue, Oct 7, 2008	10.53	10.59	9.33	9.33
3304	NYSE	RFI	Mon, Oct 6, 2008	11.90	12.20	10.20	10.54
3303	NYSE	RFI	Fri, Oct 3, 2008	13.38	13.85	12.71	12.83
3302	NYSE	RFI	Thu, Oct 2, 2008	13.20	14.15	12.72	13.38
3301	NYSE	RFI	Wed, Oct 1, 2008	12.70	13.51	12.68	13.27
3300	NYSE	RFI	Tue, Sep 30, 2008	13.00	13.00	12.54	12.82
3299	NYSE	RFI	Mon, Sep 29, 2008	13.71	13.88	12.71	12.71
3298	NYSE	RFI	Fri, Sep 26, 2008	14.20	14.30	13.55	14.00
3297	NYSE	RFI	Thu, Sep 25, 2008	13.20	14.62	12.94	14.62
3296	NYSE	RFI	Wed, Sep 24, 2008	13.20	13.25	12.88	13.01
3295	NYSE	RFI	Tue, Sep 23, 2008	14.25	14.28	13.38	13.38
3294	NYSE	RFI	Mon, Sep 22, 2008	15.10	15.15	14.41	14.41
3293	NYSE	RFI	Fri, Sep 19, 2008	14.25	16.00	14.21	15.10
3292	NYSE	RFI	Thu, Sep 18, 2008	13.25	13.55	12.60	13.15
3291	NYSE	RFI	Wed, Sep 17, 2008	13.10	14.61	13.02	13.50
3290	NYSE	RFI	Tue, Sep 16, 2008	14.00	14.00	13.21	13.36
3289	NYSE	RFI	Mon, Sep 15, 2008	14.50	14.61	14.46	14.50
3288	NYSE	RFI	Fri, Sep 12, 2008	14.93	15.16	14.79	14.99
3287	NYSE	RFI	Thu, Sep 11, 2008	14.61	16.21	14.32	15.36
3286	NYSE	RFI	Wed, Sep 10, 2008	14.71	14.95	14.47	14.83
3285	NYSE	RFI	Tue, Sep 9, 2008	15.16	15.16	14.60	14.60
3284	NYSE	RFI	Mon, Sep 8, 2008	15.55	15.55	15.01	15.17
3283	NYSE	RFI	Fri, Sep 5, 2008	15.24	15.45	14.52	14.97
3282	NYSE	RFI	Thu, Sep 4, 2008	15.77	15.77	15.40	15.53
3281	NYSE	RFI	Wed, Sep 3, 2008	15.78	15.78	15.45	15.78
3280	NYSE	RFI	Tue, Sep 2, 2008	15.13	15.49	15.13	15.35
3279	NYSE	RFI	Fri, Aug 29, 2008	14.90	15.14	14.80	15.12
3278	NYSE	RFI	Thu, Aug 28, 2008	14.64	14.77	14.37	14.72
3277	NYSE	RFI	Wed, Aug 27, 2008	14.05	14.29	14.05	14.29
3276	NYSE	RFI	Tue, Aug 26, 2008	14.00	14.19	13.94	14.16
3275	NYSE	RFI	Mon, Aug 25, 2008	14.20	14.23	14.05	14.06
3274	NYSE	RFI	Fri, Aug 22, 2008	14.08	14.21	13.94	14.21
3273	NYSE	RFI	Thu, Aug 21, 2008	14.04	14.14	13.86	14.00
3272	NYSE	RFI	Wed, Aug 20, 2008	14.00	14.25	14.00	14.21
3271	NYSE	RFI	Tue, Aug 19, 2008	14.30	14.30	13.94	14.04
3270	NYSE	RFI	Mon, Aug 18, 2008	14.72	14.72	14.21	14.22
3269	NYSE	RFI	Fri, Aug 15, 2008	14.54	14.71	14.41	14.41
3268	NYSE	RFI	Thu, Aug 14, 2008	14.48	14.68	14.35	14.56
3267	NYSE	RFI	Wed, Aug 13, 2008	14.78	14.90	14.35	14.50
3266	NYSE	RFI	Tue, Aug 12, 2008	15.34	15.34	14.79	14.90
3265	NYSE	RFI	Mon, Aug 11, 2008	15.50	15.77	15.28	15.39
3264	NYSE	RFI	Fri, Aug 8, 2008	15.20	15.79	15.20	15.50
3263	NYSE	RFI	Thu, Aug 7, 2008	15.10	15.38	14.87	15.27
3262	NYSE	RFI	Wed, Aug 6, 2008	15.02	15.24	14.90	15.24
3261	NYSE	RFI	Tue, Aug 5, 2008	14.86	15.08	14.86	15.08
3260	NYSE	RFI	Mon, Aug 4, 2008	15.27	15.27	14.90	14.90
3259	NYSE	RFI	Fri, Aug 1, 2008	15.55	15.55	15.15	15.36
3258	NYSE	RFI	Thu, Jul 31, 2008	15.15	15.73	14.92	15.35
3257	NYSE	RFI	Wed, Jul 30, 2008	14.65	15.05	14.50	15.01
3256	NYSE	RFI	Tue, Jul 29, 2008	14.16	14.39	14.13	14.39
3255	NYSE	RFI	Mon, Jul 28, 2008	14.30	14.40	13.72	13.72
3254	NYSE	RFI	Fri, Jul 25, 2008	14.45	14.51	14.14	14.21
3253	NYSE	RFI	Thu, Jul 24, 2008	15.00	15.00	14.50	14.60
3252	NYSE	RFI	Wed, Jul 23, 2008	14.58	15.19	14.58	15.14
3251	NYSE	RFI	Tue, Jul 22, 2008	13.92	14.49	13.91	14.41
3250	NYSE	RFI	Mon, Jul 21, 2008	14.05	14.20	13.91	14.19
3249	NYSE	RFI	Fri, Jul 18, 2008	13.91	14.22	13.70	13.99
3248	NYSE	RFI	Thu, Jul 17, 2008	13.35	13.87	13.32	13.87
3247	NYSE	RFI	Wed, Jul 16, 2008	13.09	13.38	12.78	13.29
3246	NYSE	RFI	Tue, Jul 15, 2008	13.20	13.36	12.38	13.32
3245	NYSE	RFI	Mon, Jul 14, 2008	13.18	13.26	12.82	12.96
3244	NYSE	RFI	Fri, Jul 11, 2008	12.95	13.20	12.72	13.20
3243	NYSE	RFI	Thu, Jul 10, 2008	13.28	13.42	13.09	13.18
3242	NYSE	RFI	Wed, Jul 9, 2008	13.95	13.97	13.39	13.42
3241	NYSE	RFI	Tue, Jul 8, 2008	13.15	14.01	12.92	13.96
3240	NYSE	RFI	Mon, Jul 7, 2008	13.59	13.81	13.03	13.24
3239	NYSE	RFI	Thu, Jul 3, 2008	13.75	13.79	13.49	13.49
3238	NYSE	RFI	Wed, Jul 2, 2008	14.06	14.06	13.80	13.81
3237	NYSE	RFI	Tue, Jul 1, 2008	14.15	14.15	13.76	14.08
3236	NYSE	RFI	Mon, Jun 30, 2008	14.25	14.32	14.16	14.21
3235	NYSE	RFI	Fri, Jun 27, 2008	14.60	14.70	14.25	14.41
3234	NYSE	RFI	Thu, Jun 26, 2008	14.92	14.93	14.63	14.63
3233	NYSE	RFI	Wed, Jun 25, 2008	14.90	15.14	14.75	15.06
3232	NYSE	RFI	Tue, Jun 24, 2008	14.50	14.71	14.31	14.71
3231	NYSE	RFI	Mon, Jun 23, 2008	14.80	14.89	14.60	14.60
3230	NYSE	RFI	Fri, Jun 20, 2008	14.80	14.95	14.75	14.83
3229	NYSE	RFI	Thu, Jun 19, 2008	14.86	14.96	14.80	14.96
3228	NYSE	RFI	Wed, Jun 18, 2008	15.20	15.20	14.85	14.97
3227	NYSE	RFI	Tue, Jun 17, 2008	15.37	15.41	15.25	15.38
3226	NYSE	RFI	Mon, Jun 16, 2008	15.20	15.38	15.20	15.36
3225	NYSE	RFI	Fri, Jun 13, 2008	14.86	15.14	14.86	15.14
3224	NYSE	RFI	Thu, Jun 12, 2008	15.00	15.21	14.40	14.78
3223	NYSE	RFI	Wed, Jun 11, 2008	15.33	15.33	15.04	15.09
3222	NYSE	RFI	Tue, Jun 10, 2008	15.30	15.51	15.21	15.48
3221	NYSE	RFI	Mon, Jun 9, 2008	15.89	15.89	15.39	15.50
3220	NYSE	RFI	Fri, Jun 6, 2008	16.09	16.15	15.95	15.95
3219	NYSE	RFI	Thu, Jun 5, 2008	15.82	16.10	15.82	16.10
3218	NYSE	RFI	Wed, Jun 4, 2008	16.04	16.15	15.80	15.83
3217	NYSE	RFI	Tue, Jun 3, 2008	16.15	16.28	16.03	16.12
3216	NYSE	RFI	Mon, Jun 2, 2008	16.25	16.25	16.04	16.20
3215	NYSE	RFI	Fri, May 30, 2008	16.35	16.44	16.12	16.28
3214	NYSE	RFI	Thu, May 29, 2008	16.23	16.50	16.23	16.41
3213	NYSE	RFI	Wed, May 28, 2008	16.51	16.58	16.30	16.37
3212	NYSE	RFI	Tue, May 27, 2008	16.15	16.44	16.15	16.32
3211	NYSE	RFI	Fri, May 23, 2008	16.15	16.32	16.11	16.15
3210	NYSE	RFI	Thu, May 22, 2008	16.65	16.65	16.26	16.26
3209	NYSE	RFI	Wed, May 21, 2008	16.63	16.79	16.42	16.43
3208	NYSE	RFI	Tue, May 20, 2008	16.65	16.90	16.49	16.70
3207	NYSE	RFI	Mon, May 19, 2008	16.73	16.81	16.65	16.65
3206	NYSE	RFI	Fri, May 16, 2008	16.82	16.95	16.68	16.70
3205	NYSE	RFI	Thu, May 15, 2008	16.65	16.90	16.65	16.90
3204	NYSE	RFI	Wed, May 14, 2008	16.50	16.80	16.50	16.65
3203	NYSE	RFI	Tue, May 13, 2008	16.34	16.54	16.25	16.48
3202	NYSE	RFI	Mon, May 12, 2008	16.29	16.50	16.29	16.50
3201	NYSE	RFI	Fri, May 9, 2008	16.40	16.55	16.21	16.36
3200	NYSE	RFI	Thu, May 8, 2008	16.42	16.65	16.42	16.50
3199	NYSE	RFI	Wed, May 7, 2008	16.53	16.70	16.45	16.47
3198	NYSE	RFI	Tue, May 6, 2008	16.68	16.68	16.53	16.61
3197	NYSE	RFI	Mon, May 5, 2008	16.40	16.68	16.35	16.53
3196	NYSE	RFI	Fri, May 2, 2008	16.37	16.62	16.37	16.58
3195	NYSE	RFI	Thu, May 1, 2008	16.40	16.69	16.31	16.40
3194	NYSE	RFI	Wed, Apr 30, 2008	15.91	16.30	15.90	16.30
3193	NYSE	RFI	Tue, Apr 29, 2008	15.84	15.95	15.74	15.95
3192	NYSE	RFI	Mon, Apr 28, 2008	15.72	15.88	15.72	15.80
3191	NYSE	RFI	Fri, Apr 25, 2008	16.08	16.10	15.78	15.78
3190	NYSE	RFI	Thu, Apr 24, 2008	15.80	16.00	15.70	15.95
3189	NYSE	RFI	Wed, Apr 23, 2008	15.96	16.08	15.84	15.85
3188	NYSE	RFI	Tue, Apr 22, 2008	16.15	16.20	15.90	15.96
3187	NYSE	RFI	Mon, Apr 21, 2008	15.55	16.45	15.51	16.04
3186	NYSE	RFI	Fri, Apr 18, 2008	15.71	16.02	15.53	15.73
3185	NYSE	RFI	Thu, Apr 17, 2008	15.37	15.60	15.37	15.53
3184	NYSE	RFI	Wed, Apr 16, 2008	15.12	15.48	15.12	15.37
3183	NYSE	RFI	Tue, Apr 15, 2008	15.39	15.39	15.00	15.07
3182	NYSE	RFI	Mon, Apr 14, 2008	15.57	15.64	15.45	15.48
3181	NYSE	RFI	Fri, Apr 11, 2008	15.70	15.93	15.64	15.73
3180	NYSE	RFI	Thu, Apr 10, 2008	16.58	16.58	15.36	15.93
3179	NYSE	RFI	Wed, Apr 9, 2008	16.67	16.87	16.13	16.38
3178	NYSE	RFI	Tue, Apr 8, 2008	16.38	16.90	16.25	16.71
3177	NYSE	RFI	Mon, Apr 7, 2008	16.55	16.60	16.28	16.33
3176	NYSE	RFI	Fri, Apr 4, 2008	15.80	18.01	15.80	16.49
3175	NYSE	RFI	Thu, Apr 3, 2008	15.52	16.00	15.44	15.97
3174	NYSE	RFI	Wed, Apr 2, 2008	15.44	15.69	15.44	15.58
3173	NYSE	RFI	Tue, Apr 1, 2008	15.30	15.47	15.13	15.39
3172	NYSE	RFI	Mon, Mar 31, 2008	15.50	15.65	15.12	15.25
3171	NYSE	RFI	Fri, Mar 28, 2008	15.70	15.75	15.44	15.44
3170	NYSE	RFI	Thu, Mar 27, 2008	15.50	15.80	15.50	15.75
3169	NYSE	RFI	Wed, Mar 26, 2008	15.38	15.50	15.20	15.50
3168	NYSE	RFI	Tue, Mar 25, 2008	15.45	15.46	15.20	15.46
3167	NYSE	RFI	Mon, Mar 24, 2008	15.15	15.43	15.15	15.42
3166	NYSE	RFI	Thu, Mar 20, 2008	15.02	15.02	14.68	15.00
3165	NYSE	RFI	Wed, Mar 19, 2008	14.80	15.13	14.79	14.99
3164	NYSE	RFI	Tue, Mar 18, 2008	14.63	15.10	14.55	14.85
3163	NYSE	RFI	Mon, Mar 17, 2008	14.90	14.90	14.31	14.57
3162	NYSE	RFI	Fri, Mar 14, 2008	15.10	15.10	14.38	14.92
3161	NYSE	RFI	Thu, Mar 13, 2008	14.00	15.00	13.91	14.93
3160	NYSE	RFI	Wed, Mar 12, 2008	15.21	15.25	14.71	14.81
3159	NYSE	RFI	Tue, Mar 11, 2008	14.37	15.44	14.37	15.41
3158	NYSE	RFI	Mon, Mar 10, 2008	14.07	15.23	14.07	14.16
3157	NYSE	RFI	Fri, Mar 7, 2008	13.63	14.10	13.55	14.04
3156	NYSE	RFI	Thu, Mar 6, 2008	14.06	14.06	13.46	13.63
3155	NYSE	RFI	Wed, Mar 5, 2008	14.15	14.44	13.97	13.99
3154	NYSE	RFI	Tue, Mar 4, 2008	13.22	14.15	13.22	14.02
3153	NYSE	RFI	Mon, Mar 3, 2008	13.80	14.13	13.72	14.10
3152	NYSE	RFI	Fri, Feb 29, 2008	14.10	14.10	13.48	13.72
3151	NYSE	RFI	Thu, Feb 28, 2008	14.35	14.37	14.09	14.17
3150	NYSE	RFI	Wed, Feb 27, 2008	14.31	14.54	14.30	14.36
3149	NYSE	RFI	Tue, Feb 26, 2008	13.79	15.06	13.79	14.31
3148	NYSE	RFI	Mon, Feb 25, 2008	13.30	13.78	13.20	13.74
3147	NYSE	RFI	Fri, Feb 22, 2008	13.25	13.32	13.00	13.15
3146	NYSE	RFI	Thu, Feb 21, 2008	13.30	13.45	13.30	13.35
3145	NYSE	RFI	Wed, Feb 20, 2008	13.12	13.20	13.00	13.12
3144	NYSE	RFI	Tue, Feb 19, 2008	13.30	13.40	13.10	13.11
3143	NYSE	RFI	Fri, Feb 15, 2008	13.19	13.27	12.91	13.27
3142	NYSE	RFI	Thu, Feb 14, 2008	13.90	13.90	13.31	13.31
3141	NYSE	RFI	Wed, Feb 13, 2008	14.05	14.05	13.81	13.90
3140	NYSE	RFI	Tue, Feb 12, 2008	14.02	14.34	14.00	14.06
3139	NYSE	RFI	Mon, Feb 11, 2008	14.35	14.35	13.91	13.98
3138	NYSE	RFI	Fri, Feb 8, 2008	14.73	14.99	14.13	14.30
3137	NYSE	RFI	Thu, Feb 7, 2008	14.67	15.01	14.24	14.84
3136	NYSE	RFI	Wed, Feb 6, 2008	14.88	15.10	14.53	14.84
3135	NYSE	RFI	Tue, Feb 5, 2008	14.94	15.24	14.66	14.76
3134	NYSE	RFI	Mon, Feb 4, 2008	15.00	15.25	14.74	14.90
3133	NYSE	RFI	Fri, Feb 1, 2008	14.09	14.90	14.09	14.83
3132	NYSE	RFI	Thu, Jan 31, 2008	13.96	14.24	13.90	14.24
3131	NYSE	RFI	Wed, Jan 30, 2008	13.98	14.40	13.96	13.96
3130	NYSE	RFI	Tue, Jan 29, 2008	13.97	14.20	13.97	14.15
3129	NYSE	RFI	Mon, Jan 28, 2008	13.52	13.98	13.47	13.98
3128	NYSE	RFI	Fri, Jan 25, 2008	13.85	13.85	13.41	13.48
3127	NYSE	RFI	Thu, Jan 24, 2008	13.54	13.77	13.32	13.77
3126	NYSE	RFI	Wed, Jan 23, 2008	12.10	13.70	12.10	13.44
3125	NYSE	RFI	Tue, Jan 22, 2008	12.04	12.55	12.04	12.25
3124	NYSE	RFI	Fri, Jan 18, 2008	12.55	12.67	12.30	12.41
3123	NYSE	RFI	Thu, Jan 17, 2008	12.63	12.70	12.43	12.57
3122	NYSE	RFI	Wed, Jan 16, 2008	12.50	12.78	12.50	12.74
3121	NYSE	RFI	Tue, Jan 15, 2008	12.70	12.70	12.25	12.64
3120	NYSE	RFI	Mon, Jan 14, 2008	12.90	12.92	12.62	12.71
3119	NYSE	RFI	Fri, Jan 11, 2008	12.69	12.96	12.46	12.91
3118	NYSE	RFI	Thu, Jan 10, 2008	12.01	13.09	12.01	12.96
3117	NYSE	RFI	Wed, Jan 9, 2008	12.50	12.75	12.18	12.65
3116	NYSE	RFI	Tue, Jan 8, 2008	12.78	13.05	12.50	12.51
3115	NYSE	RFI	Mon, Jan 7, 2008	12.95	13.02	12.63	12.67
3114	NYSE	RFI	Fri, Jan 4, 2008	13.21	13.21	12.91	12.92
3113	NYSE	RFI	Thu, Jan 3, 2008	13.50	13.66	13.32	13.32
3112	NYSE	RFI	Wed, Jan 2, 2008	13.15	13.85	13.15	13.50
3111	NYSE	RFI	Mon, Dec 31, 2007	13.42	13.42	13.00	13.19
3110	NYSE	RFI	Fri, Dec 28, 2007	13.39	13.49	12.86	13.08
3109	NYSE	RFI	Thu, Dec 27, 2007	13.51	13.68	13.46	13.49
3108	NYSE	RFI	Wed, Dec 26, 2007	13.57	13.68	13.41	13.63
3107	NYSE	RFI	Mon, Dec 24, 2007	13.29	13.64	13.29	13.64
3106	NYSE	RFI	Fri, Dec 21, 2007	13.65	13.65	12.90	13.20
3105	NYSE	RFI	Thu, Dec 20, 2007	14.08	14.23	13.98	14.11
3104	NYSE	RFI	Wed, Dec 19, 2007	14.20	14.20	13.94	14.08
3103	NYSE	RFI	Tue, Dec 18, 2007	14.02	14.15	13.73	14.02
3102	NYSE	RFI	Mon, Dec 17, 2007	14.14	14.14	13.90	13.94
3101	NYSE	RFI	Fri, Dec 14, 2007	14.32	14.52	14.12	14.12
3100	NYSE	RFI	Thu, Dec 13, 2007	14.65	14.69	14.26	14.43
3099	NYSE	RFI	Wed, Dec 12, 2007	15.06	15.38	14.64	14.74
3098	NYSE	RFI	Tue, Dec 11, 2007	15.50	15.54	14.93	14.95
3097	NYSE	RFI	Mon, Dec 10, 2007	15.25	15.61	15.25	15.46
3096	NYSE	RFI	Fri, Dec 7, 2007	15.26	15.45	15.25	15.35
3095	NYSE	RFI	Thu, Dec 6, 2007	14.79	15.29	14.79	15.20
3094	NYSE	RFI	Wed, Dec 5, 2007	14.80	14.88	14.62	14.79
3093	NYSE	RFI	Tue, Dec 4, 2007	14.55	14.70	14.51	14.66
3092	NYSE	RFI	Mon, Dec 3, 2007	14.66	14.99	14.44	14.88
3091	NYSE	RFI	Fri, Nov 30, 2007	14.90	15.29	14.85	14.92
3090	NYSE	RFI	Thu, Nov 29, 2007	14.75	14.82	14.61	14.63
3089	NYSE	RFI	Wed, Nov 28, 2007	14.48	15.09	14.48	14.90
3088	NYSE	RFI	Tue, Nov 27, 2007	14.00	14.17	13.91	14.17
3087	NYSE	RFI	Mon, Nov 26, 2007	14.53	14.53	14.02	14.02
3086	NYSE	RFI	Fri, Nov 23, 2007	14.30	14.57	14.30	14.56
3085	NYSE	RFI	Wed, Nov 21, 2007	14.11	14.39	14.06	14.22
3084	NYSE	RFI	Tue, Nov 20, 2007	14.60	14.89	14.23	14.33
3083	NYSE	RFI	Mon, Nov 19, 2007	15.46	15.46	14.56	14.70
3082	NYSE	RFI	Fri, Nov 16, 2007	15.75	15.75	15.14	15.31
3081	NYSE	RFI	Thu, Nov 15, 2007	15.84	15.87	15.60	15.66
3080	NYSE	RFI	Wed, Nov 14, 2007	16.25	16.32	16.00	16.01
3079	NYSE	RFI	Tue, Nov 13, 2007	15.77	16.20	15.77	16.20
3078	NYSE	RFI	Mon, Nov 12, 2007	15.07	16.01	15.07	15.90
3077	NYSE	RFI	Fri, Nov 9, 2007	15.66	15.73	15.40	15.73
3076	NYSE	RFI	Thu, Nov 8, 2007	15.77	15.79	15.61	15.67
3075	NYSE	RFI	Wed, Nov 7, 2007	16.02	16.15	15.69	15.70
3074	NYSE	RFI	Tue, Nov 6, 2007	15.80	16.09	15.71	16.09
3073	NYSE	RFI	Mon, Nov 5, 2007	15.83	15.94	15.64	15.82
3072	NYSE	RFI	Fri, Nov 2, 2007	16.19	16.19	15.75	15.98
3071	NYSE	RFI	Thu, Nov 1, 2007	16.61	16.61	16.18	16.19
3070	NYSE	RFI	Wed, Oct 31, 2007	16.40	16.70	16.40	16.61
3069	NYSE	RFI	Tue, Oct 30, 2007	16.40	16.63	16.40	16.43
3068	NYSE	RFI	Mon, Oct 29, 2007	16.75	16.75	16.45	16.46
3067	NYSE	RFI	Fri, Oct 26, 2007	16.78	16.86	16.53	16.65
3066	NYSE	RFI	Thu, Oct 25, 2007	16.65	16.72	16.41	16.56
3065	NYSE	RFI	Wed, Oct 24, 2007	16.61	16.77	16.40	16.50
3064	NYSE	RFI	Tue, Oct 23, 2007	16.85	16.90	16.71	16.75
3063	NYSE	RFI	Mon, Oct 22, 2007	16.65	16.74	16.55	16.70
3062	NYSE	RFI	Fri, Oct 19, 2007	17.11	17.11	16.83	16.83
3061	NYSE	RFI	Thu, Oct 18, 2007	16.84	17.13	16.84	17.13
3060	NYSE	RFI	Wed, Oct 17, 2007	17.16	17.16	16.88	17.09
3059	NYSE	RFI	Tue, Oct 16, 2007	17.32	17.32	16.92	17.05
3058	NYSE	RFI	Mon, Oct 15, 2007	17.85	17.97	17.38	17.40
3057	NYSE	RFI	Fri, Oct 12, 2007	17.77	17.90	17.77	17.90
3056	NYSE	RFI	Thu, Oct 11, 2007	17.85	17.98	17.83	17.83
3055	NYSE	RFI	Wed, Oct 10, 2007	17.96	18.06	17.90	18.05
3054	NYSE	RFI	Tue, Oct 9, 2007	17.88	17.99	17.85	17.96
3053	NYSE	RFI	Mon, Oct 8, 2007	17.79	17.96	17.75	17.91
3052	NYSE	RFI	Fri, Oct 5, 2007	17.80	18.00	17.80	17.90
3051	NYSE	RFI	Thu, Oct 4, 2007	17.55	17.69	17.55	17.66
3050	NYSE	RFI	Wed, Oct 3, 2007	17.51	17.64	17.45	17.60
3049	NYSE	RFI	Tue, Oct 2, 2007	17.50	17.65	17.46	17.56
3048	NYSE	RFI	Mon, Oct 1, 2007	17.33	17.49	17.24	17.43
3047	NYSE	RFI	Fri, Sep 28, 2007	17.45	17.45	17.25	17.31
3046	NYSE	RFI	Thu, Sep 27, 2007	17.32	17.55	17.32	17.40
3045	NYSE	RFI	Wed, Sep 26, 2007	17.35	17.39	17.20	17.25
3044	NYSE	RFI	Tue, Sep 25, 2007	17.31	17.35	17.10	17.19
3043	NYSE	RFI	Mon, Sep 24, 2007	17.31	17.43	17.23	17.37
3042	NYSE	RFI	Fri, Sep 21, 2007	17.30	17.36	17.16	17.31
3041	NYSE	RFI	Thu, Sep 20, 2007	17.02	17.23	17.02	17.23
3040	NYSE	RFI	Wed, Sep 19, 2007	16.95	17.25	16.95	17.15
3039	NYSE	RFI	Tue, Sep 18, 2007	16.31	17.04	16.28	16.94
3038	NYSE	RFI	Mon, Sep 17, 2007	16.30	16.34	16.09	16.22
3037	NYSE	RFI	Fri, Sep 14, 2007	16.20	16.33	16.02	16.25
3036	NYSE	RFI	Thu, Sep 13, 2007	16.15	16.44	16.13	16.35
3035	NYSE	RFI	Wed, Sep 12, 2007	16.17	16.33	16.13	16.21
3034	NYSE	RFI	Tue, Sep 11, 2007	16.29	16.43	16.16	16.39
3033	NYSE	RFI	Mon, Sep 10, 2007	16.42	16.52	16.25	16.30
3032	NYSE	RFI	Fri, Sep 7, 2007	16.40	16.44	16.30	16.40
3031	NYSE	RFI	Thu, Sep 6, 2007	16.44	16.54	16.34	16.53
3030	NYSE	RFI	Wed, Sep 5, 2007	16.58	16.61	16.35	16.48
3029	NYSE	RFI	Tue, Sep 4, 2007	16.49	16.77	16.36	16.70
3028	NYSE	RFI	Fri, Aug 31, 2007	16.25	16.50	16.22	16.43
3027	NYSE	RFI	Thu, Aug 30, 2007	15.86	16.22	15.86	16.10
3026	NYSE	RFI	Wed, Aug 29, 2007	15.63	16.00	15.60	15.98
3025	NYSE	RFI	Tue, Aug 28, 2007	15.95	15.97	15.60	15.64
3024	NYSE	RFI	Mon, Aug 27, 2007	16.18	16.18	15.96	15.96
3023	NYSE	RFI	Fri, Aug 24, 2007	16.21	16.21	15.96	16.15
3022	NYSE	RFI	Thu, Aug 23, 2007	16.49	16.52	16.10	16.18
3021	NYSE	RFI	Wed, Aug 22, 2007	16.50	16.96	16.40	16.46
3020	NYSE	RFI	Tue, Aug 21, 2007	16.45	16.61	16.39	16.54
3019	NYSE	RFI	Mon, Aug 20, 2007	16.25	16.60	16.20	16.53
3018	NYSE	RFI	Fri, Aug 17, 2007	15.55	16.47	15.54	16.08
3017	NYSE	RFI	Thu, Aug 16, 2007	15.15	15.20	13.94	15.20
3016	NYSE	RFI	Wed, Aug 15, 2007	15.30	15.83	15.18	15.37
3015	NYSE	RFI	Tue, Aug 14, 2007	16.36	16.36	15.78	15.78
3014	NYSE	RFI	Mon, Aug 13, 2007	16.58	16.58	16.27	16.28
3013	NYSE	RFI	Fri, Aug 10, 2007	16.25	16.54	16.20	16.50
3012	NYSE	RFI	Thu, Aug 9, 2007	16.05	16.88	16.05	16.68
3011	NYSE	RFI	Wed, Aug 8, 2007	16.19	16.80	16.13	16.57
3010	NYSE	RFI	Tue, Aug 7, 2007	16.25	16.25	15.90	16.13
3009	NYSE	RFI	Mon, Aug 6, 2007	15.90	16.11	15.55	16.11
3008	NYSE	RFI	Fri, Aug 3, 2007	16.16	16.25	15.90	15.90
3007	NYSE	RFI	Thu, Aug 2, 2007	16.05	16.43	16.02	16.16
3006	NYSE	RFI	Wed, Aug 1, 2007	15.80	15.98	15.61	15.98
3005	NYSE	RFI	Tue, Jul 31, 2007	15.85	16.07	15.81	15.95
3004	NYSE	RFI	Mon, Jul 30, 2007	15.65	15.74	15.52	15.69
3003	NYSE	RFI	Fri, Jul 27, 2007	15.95	16.00	15.75	15.75
3002	NYSE	RFI	Thu, Jul 26, 2007	16.00	16.09	15.65	15.85
3001	NYSE	RFI	Wed, Jul 25, 2007	16.49	16.56	16.08	16.24
3000	NYSE	RFI	Tue, Jul 24, 2007	16.79	16.81	16.27	16.39
2999	NYSE	RFI	Mon, Jul 23, 2007	17.10	17.10	16.83	16.86
2998	NYSE	RFI	Fri, Jul 20, 2007	17.27	17.27	17.01	17.14
2997	NYSE	RFI	Thu, Jul 19, 2007	17.26	17.42	17.25	17.35
2996	NYSE	RFI	Wed, Jul 18, 2007	17.26	17.26	17.02	17.17
2995	NYSE	RFI	Tue, Jul 17, 2007	17.45	17.46	17.20	17.30
2994	NYSE	RFI	Mon, Jul 16, 2007	17.50	17.60	17.40	17.42
2993	NYSE	RFI	Fri, Jul 13, 2007	17.46	17.63	17.34	17.63
2992	NYSE	RFI	Thu, Jul 12, 2007	17.34	17.40	17.20	17.37
2991	NYSE	RFI	Wed, Jul 11, 2007	17.50	17.50	17.08	17.26
2990	NYSE	RFI	Tue, Jul 10, 2007	17.77	17.87	17.44	17.47
2989	NYSE	RFI	Mon, Jul 9, 2007	18.18	18.18	17.71	17.84
2988	NYSE	RFI	Fri, Jul 6, 2007	18.22	18.28	17.98	18.05
2987	NYSE	RFI	Thu, Jul 5, 2007	18.06	18.27	18.06	18.27
2986	NYSE	RFI	Tue, Jul 3, 2007	17.65	18.08	17.65	18.06
2985	NYSE	RFI	Mon, Jul 2, 2007	17.55	17.75	17.38	17.70
2984	NYSE	RFI	Fri, Jun 29, 2007	17.60	17.72	17.41	17.46
2983	NYSE	RFI	Thu, Jun 28, 2007	17.51	17.74	17.43	17.57
2982	NYSE	RFI	Wed, Jun 27, 2007	16.90	17.45	16.90	17.43
2981	NYSE	RFI	Tue, Jun 26, 2007	17.10	17.11	16.90	16.98
2980	NYSE	RFI	Mon, Jun 25, 2007	17.22	17.25	16.90	17.00
2979	NYSE	RFI	Fri, Jun 22, 2007	17.37	17.37	17.13	17.22
2978	NYSE	RFI	Thu, Jun 21, 2007	17.58	17.58	17.10	17.34
2977	NYSE	RFI	Wed, Jun 20, 2007	17.94	17.94	17.42	17.47
2976	NYSE	RFI	Tue, Jun 19, 2007	17.83	17.87	17.73	17.85
2975	NYSE	RFI	Mon, Jun 18, 2007	18.06	18.10	17.82	17.84
2974	NYSE	RFI	Fri, Jun 15, 2007	18.12	18.23	18.06	18.08
2973	NYSE	RFI	Thu, Jun 14, 2007	18.34	18.37	18.00	18.04
2972	NYSE	RFI	Wed, Jun 13, 2007	17.95	18.35	17.95	18.35
2971	NYSE	RFI	Tue, Jun 12, 2007	18.12	18.18	17.95	18.05
2970	NYSE	RFI	Mon, Jun 11, 2007	18.40	18.52	18.09	18.25
2969	NYSE	RFI	Fri, Jun 8, 2007	18.60	18.64	18.31	18.52
2968	NYSE	RFI	Thu, Jun 7, 2007	19.14	19.14	18.30	18.51
2967	NYSE	RFI	Wed, Jun 6, 2007	19.43	19.44	19.10	19.14
2966	NYSE	RFI	Tue, Jun 5, 2007	19.83	19.83	19.40	19.44
2965	NYSE	RFI	Mon, Jun 4, 2007	19.64	19.75	19.46	19.72
2964	NYSE	RFI	Fri, Jun 1, 2007	19.57	19.64	19.42	19.60
2963	NYSE	RFI	Thu, May 31, 2007	19.77	19.77	19.46	19.58
2962	NYSE	RFI	Wed, May 30, 2007	19.51	19.89	19.51	19.69
2961	NYSE	RFI	Tue, May 29, 2007	19.00	19.55	19.00	19.51
2960	NYSE	RFI	Fri, May 25, 2007	18.53	19.25	18.52	19.01
2959	NYSE	RFI	Thu, May 24, 2007	18.65	18.71	18.34	18.42
2958	NYSE	RFI	Wed, May 23, 2007	18.74	18.90	18.70	18.72
2957	NYSE	RFI	Tue, May 22, 2007	18.73	18.73	18.30	18.64
2956	NYSE	RFI	Mon, May 21, 2007	18.75	18.88	18.60	18.66
2955	NYSE	RFI	Fri, May 18, 2007	18.95	18.95	18.60	18.68
2954	NYSE	RFI	Thu, May 17, 2007	19.35	19.35	18.65	18.90
2953	NYSE	RFI	Wed, May 16, 2007	19.46	19.48	19.30	19.36
2952	NYSE	RFI	Tue, May 15, 2007	19.75	19.90	19.34	19.40
2951	NYSE	RFI	Mon, May 14, 2007	20.17	20.25	19.54	19.63
2950	NYSE	RFI	Fri, May 11, 2007	19.92	20.45	19.92	20.12
2949	NYSE	RFI	Thu, May 10, 2007	20.13	20.25	20.05	20.06
2948	NYSE	RFI	Wed, May 9, 2007	19.87	20.10	19.75	20.10
2947	NYSE	RFI	Tue, May 8, 2007	19.98	20.00	19.59	19.83
2946	NYSE	RFI	Mon, May 7, 2007	19.90	19.95	19.80	19.94
2945	NYSE	RFI	Fri, May 4, 2007	19.90	19.91	19.74	19.87
2944	NYSE	RFI	Thu, May 3, 2007	19.72	19.92	19.72	19.83
2943	NYSE	RFI	Wed, May 2, 2007	19.75	20.01	19.69	19.73
2942	NYSE	RFI	Tue, May 1, 2007	19.70	19.77	19.50	19.70
2941	NYSE	RFI	Mon, Apr 30, 2007	19.77	19.88	19.70	19.75
2940	NYSE	RFI	Fri, Apr 27, 2007	19.75	19.85	19.72	19.82
2939	NYSE	RFI	Thu, Apr 26, 2007	19.80	19.94	19.73	19.75
2938	NYSE	RFI	Wed, Apr 25, 2007	19.82	19.95	19.80	19.89
2937	NYSE	RFI	Tue, Apr 24, 2007	19.75	19.80	19.63	19.76
2936	NYSE	RFI	Mon, Apr 23, 2007	19.75	19.95	19.63	19.71
2935	NYSE	RFI	Fri, Apr 20, 2007	19.72	19.76	19.65	19.73
2934	NYSE	RFI	Thu, Apr 19, 2007	19.44	19.52	19.30	19.48
2933	NYSE	RFI	Wed, Apr 18, 2007	19.65	19.70	19.45	19.53
2932	NYSE	RFI	Tue, Apr 17, 2007	19.45	19.68	19.45	19.63
2931	NYSE	RFI	Mon, Apr 16, 2007	19.57	19.71	19.50	19.50
2930	NYSE	RFI	Fri, Apr 13, 2007	19.40	19.44	19.30	19.44
2929	NYSE	RFI	Thu, Apr 12, 2007	18.92	19.28	18.92	19.26
2928	NYSE	RFI	Wed, Apr 11, 2007	19.13	19.25	18.80	18.85
2927	NYSE	RFI	Tue, Apr 10, 2007	19.25	19.33	19.08	19.22
2926	NYSE	RFI	Mon, Apr 9, 2007	19.25	19.30	18.82	19.14
2925	NYSE	RFI	Thu, Apr 5, 2007	19.20	19.28	18.96	19.10
2924	NYSE	RFI	Wed, Apr 4, 2007	19.25	19.38	19.14	19.20
2923	NYSE	RFI	Tue, Apr 3, 2007	19.40	19.53	19.21	19.32
2922	NYSE	RFI	Mon, Apr 2, 2007	19.02	19.29	19.00	19.29
2921	NYSE	RFI	Fri, Mar 30, 2007	19.15	19.25	19.08	19.11
2920	NYSE	RFI	Thu, Mar 29, 2007	19.08	19.25	19.08	19.10
2919	NYSE	RFI	Wed, Mar 28, 2007	19.32	19.32	18.84	19.05
2918	NYSE	RFI	Tue, Mar 27, 2007	19.34	19.35	18.96	19.33
2917	NYSE	RFI	Mon, Mar 26, 2007	19.76	19.90	19.22	19.34
2916	NYSE	RFI	Fri, Mar 23, 2007	19.77	20.00	19.77	19.86
2915	NYSE	RFI	Thu, Mar 22, 2007	19.39	19.75	19.39	19.70
2914	NYSE	RFI	Wed, Mar 21, 2007	19.13	19.40	19.07	19.34
2913	NYSE	RFI	Tue, Mar 20, 2007	19.09	19.10	18.75	19.07
2912	NYSE	RFI	Mon, Mar 19, 2007	18.85	19.09	18.78	19.09
2911	NYSE	RFI	Fri, Mar 16, 2007	18.52	18.79	18.52	18.75
2910	NYSE	RFI	Thu, Mar 15, 2007	18.30	18.69	18.30	18.69
2909	NYSE	RFI	Wed, Mar 14, 2007	18.50	18.68	18.25	18.39
2908	NYSE	RFI	Tue, Mar 13, 2007	18.97	18.97	18.55	18.68
2907	NYSE	RFI	Mon, Mar 12, 2007	18.80	19.20	18.67	19.08
2906	NYSE	RFI	Fri, Mar 9, 2007	18.85	18.95	18.74	18.85
2905	NYSE	RFI	Thu, Mar 8, 2007	18.53	19.08	18.53	18.85
2904	NYSE	RFI	Wed, Mar 7, 2007	18.60	18.79	18.33	18.33
2903	NYSE	RFI	Tue, Mar 6, 2007	18.10	18.80	18.10	18.56
2902	NYSE	RFI	Mon, Mar 5, 2007	18.95	18.97	17.74	17.82
2901	NYSE	RFI	Fri, Mar 2, 2007	19.15	19.30	19.07	19.13
2900	NYSE	RFI	Thu, Mar 1, 2007	19.27	19.40	19.00	19.31
2899	NYSE	RFI	Wed, Feb 28, 2007	19.20	19.55	19.20	19.41
2898	NYSE	RFI	Tue, Feb 27, 2007	19.40	19.40	18.53	19.05
2897	NYSE	RFI	Mon, Feb 26, 2007	19.70	19.84	19.29	19.53
2896	NYSE	RFI	Fri, Feb 23, 2007	19.80	19.85	19.60	19.80
2895	NYSE	RFI	Thu, Feb 22, 2007	19.92	20.06	19.78	19.86
2894	NYSE	RFI	Wed, Feb 21, 2007	20.15	20.15	19.85	19.99
2893	NYSE	RFI	Tue, Feb 20, 2007	20.25	20.34	19.71	20.20
2892	NYSE	RFI	Fri, Feb 16, 2007	20.51	20.51	20.30	20.34
2891	NYSE	RFI	Thu, Feb 15, 2007	20.56	20.64	20.36	20.51
2890	NYSE	RFI	Wed, Feb 14, 2007	20.55	20.80	20.35	20.56
2889	NYSE	RFI	Tue, Feb 13, 2007	20.70	20.90	20.50	20.65
2888	NYSE	RFI	Mon, Feb 12, 2007	20.75	21.00	20.50	20.73
2887	NYSE	RFI	Fri, Feb 9, 2007	21.45	21.51	20.81	20.93
2886	NYSE	RFI	Thu, Feb 8, 2007	21.42	21.48	21.32	21.40
2885	NYSE	RFI	Wed, Feb 7, 2007	21.62	21.84	21.30	21.38
2884	NYSE	RFI	Tue, Feb 6, 2007	21.60	21.84	21.49	21.69
2883	NYSE	RFI	Mon, Feb 5, 2007	21.40	21.80	21.34	21.73
2882	NYSE	RFI	Fri, Feb 2, 2007	21.06	21.40	21.00	21.40
2881	NYSE	RFI	Thu, Feb 1, 2007	21.15	21.19	21.06	21.18
2880	NYSE	RFI	Wed, Jan 31, 2007	20.95	21.10	20.66	21.05
2879	NYSE	RFI	Tue, Jan 30, 2007	20.89	20.97	20.76	20.93
2878	NYSE	RFI	Mon, Jan 29, 2007	20.74	20.84	20.73	20.84
2877	NYSE	RFI	Fri, Jan 26, 2007	20.74	20.85	20.62	20.74
2876	NYSE	RFI	Thu, Jan 25, 2007	20.78	20.80	20.56	20.80
2875	NYSE	RFI	Wed, Jan 24, 2007	20.47	20.72	20.47	20.72
2874	NYSE	RFI	Tue, Jan 23, 2007	20.38	20.54	20.38	20.42
2873	NYSE	RFI	Mon, Jan 22, 2007	20.50	20.51	20.28	20.42
2872	NYSE	RFI	Fri, Jan 19, 2007	20.31	20.47	20.31	20.40
2871	NYSE	RFI	Thu, Jan 18, 2007	20.15	20.48	20.15	20.29
2870	NYSE	RFI	Wed, Jan 17, 2007	20.60	20.70	20.34	20.34
2869	NYSE	RFI	Tue, Jan 16, 2007	20.57	20.73	20.57	20.65
2868	NYSE	RFI	Fri, Jan 12, 2007	20.52	20.61	20.52	20.57
2867	NYSE	RFI	Thu, Jan 11, 2007	20.57	20.74	20.47	20.52
2866	NYSE	RFI	Wed, Jan 10, 2007	20.84	20.84	20.56	20.65
2865	NYSE	RFI	Tue, Jan 9, 2007	20.71	20.88	20.65	20.84
2864	NYSE	RFI	Mon, Jan 8, 2007	20.58	20.73	20.43	20.73
2863	NYSE	RFI	Fri, Jan 5, 2007	20.57	20.59	20.41	20.59
2862	NYSE	RFI	Thu, Jan 4, 2007	20.51	20.59	20.40	20.58
2861	NYSE	RFI	Wed, Jan 3, 2007	20.25	20.72	20.25	20.52
2860	NYSE	RFI	Fri, Dec 29, 2006	20.29	20.47	20.29	20.32
2859	NYSE	RFI	Thu, Dec 28, 2006	20.00	20.15	19.85	20.15
2858	NYSE	RFI	Wed, Dec 27, 2006	19.75	20.15	19.75	20.12
2857	NYSE	RFI	Tue, Dec 26, 2006	19.80	19.80	19.65	19.68
2856	NYSE	RFI	Fri, Dec 22, 2006	19.68	19.70	19.50	19.57
2855	NYSE	RFI	Thu, Dec 21, 2006	19.35	19.63	19.29	19.58
2854	NYSE	RFI	Wed, Dec 20, 2006	20.71	20.97	20.67	20.90
2853	NYSE	RFI	Tue, Dec 19, 2006	21.30	21.30	20.58	20.64
2852	NYSE	RFI	Mon, Dec 18, 2006	21.40	21.48	21.30	21.38
2851	NYSE	RFI	Fri, Dec 15, 2006	21.23	21.55	21.23	21.33
2850	NYSE	RFI	Thu, Dec 14, 2006	21.41	21.54	21.27	21.27
2849	NYSE	RFI	Wed, Dec 13, 2006	21.33	21.49	21.27	21.34
2848	NYSE	RFI	Tue, Dec 12, 2006	21.30	21.49	21.30	21.49
2847	NYSE	RFI	Mon, Dec 11, 2006	21.42	21.62	21.42	21.60
2846	NYSE	RFI	Fri, Dec 8, 2006	21.60	21.62	21.37	21.47
2845	NYSE	RFI	Thu, Dec 7, 2006	21.50	21.60	21.42	21.50
2844	NYSE	RFI	Wed, Dec 6, 2006	21.56	21.59	21.30	21.42
2843	NYSE	RFI	Tue, Dec 5, 2006	21.55	21.59	21.36	21.52
2842	NYSE	RFI	Mon, Dec 4, 2006	21.25	21.42	21.20	21.42
2841	NYSE	RFI	Fri, Dec 1, 2006	21.15	21.28	21.01	21.20
2840	NYSE	RFI	Thu, Nov 30, 2006	21.03	21.11	20.93	21.08
2839	NYSE	RFI	Wed, Nov 29, 2006	20.84	21.09	20.84	20.93
2838	NYSE	RFI	Tue, Nov 28, 2006	20.62	20.81	20.59	20.81
2837	NYSE	RFI	Mon, Nov 27, 2006	20.78	20.78	20.56	20.65
2836	NYSE	RFI	Fri, Nov 24, 2006	20.65	20.75	20.54	20.75
2835	NYSE	RFI	Wed, Nov 22, 2006	20.85	20.85	20.55	20.59
2834	NYSE	RFI	Tue, Nov 21, 2006	20.59	20.87	20.46	20.79
2833	NYSE	RFI	Mon, Nov 20, 2006	20.10	20.60	20.10	20.45
2832	NYSE	RFI	Fri, Nov 17, 2006	19.97	20.10	19.93	19.96
2831	NYSE	RFI	Thu, Nov 16, 2006	19.63	20.21	19.63	20.02
2830	NYSE	RFI	Wed, Nov 15, 2006	19.56	19.66	19.50	19.55
2829	NYSE	RFI	Tue, Nov 14, 2006	19.31	19.61	19.31	19.59
2828	NYSE	RFI	Mon, Nov 13, 2006	19.07	19.27	19.07	19.27
2827	NYSE	RFI	Fri, Nov 10, 2006	19.25	19.32	19.13	19.29
2826	NYSE	RFI	Thu, Nov 9, 2006	19.16	19.29	19.12	19.25
2825	NYSE	RFI	Wed, Nov 8, 2006	19.30	19.30	19.05	19.11
2824	NYSE	RFI	Tue, Nov 7, 2006	19.50	19.55	19.28	19.29
2823	NYSE	RFI	Mon, Nov 6, 2006	19.27	19.68	19.25	19.42
2822	NYSE	RFI	Fri, Nov 3, 2006	19.74	19.74	19.05	19.18
2821	NYSE	RFI	Thu, Nov 2, 2006	20.08	20.08	19.62	19.69
2820	NYSE	RFI	Wed, Nov 1, 2006	20.10	20.16	20.01	20.05
2819	NYSE	RFI	Tue, Oct 31, 2006	20.13	20.14	20.00	20.07
2818	NYSE	RFI	Mon, Oct 30, 2006	20.05	20.06	19.91	20.06
2817	NYSE	RFI	Fri, Oct 27, 2006	20.00	20.06	19.95	19.96
2816	NYSE	RFI	Thu, Oct 26, 2006	20.25	20.33	19.96	20.01
2815	NYSE	RFI	Wed, Oct 25, 2006	19.95	20.15	19.91	20.15
2814	NYSE	RFI	Tue, Oct 24, 2006	19.92	19.95	19.83	19.95
2813	NYSE	RFI	Mon, Oct 23, 2006	19.83	19.89	19.83	19.88
2812	NYSE	RFI	Fri, Oct 20, 2006	19.85	19.91	19.80	19.80
2811	NYSE	RFI	Thu, Oct 19, 2006	19.80	19.95	19.80	19.88
2810	NYSE	RFI	Wed, Oct 18, 2006	19.85	19.90	19.82	19.86
2809	NYSE	RFI	Tue, Oct 17, 2006	19.77	19.81	19.71	19.81
2808	NYSE	RFI	Mon, Oct 16, 2006	19.62	19.85	19.62	19.81
2807	NYSE	RFI	Fri, Oct 13, 2006	19.76	19.85	19.71	19.74
2806	NYSE	RFI	Thu, Oct 12, 2006	19.82	19.87	19.76	19.80
2805	NYSE	RFI	Wed, Oct 11, 2006	19.72	19.82	19.72	19.73
2804	NYSE	RFI	Tue, Oct 10, 2006	19.90	19.93	19.85	19.85
2803	NYSE	RFI	Mon, Oct 9, 2006	19.80	19.95	19.80	19.90
2802	NYSE	RFI	Fri, Oct 6, 2006	19.78	19.93	19.78	19.92
2801	NYSE	RFI	Thu, Oct 5, 2006	19.98	20.03	19.78	19.84
2800	NYSE	RFI	Wed, Oct 4, 2006	19.94	19.98	19.86	19.98
2799	NYSE	RFI	Tue, Oct 3, 2006	19.77	19.95	19.77	19.93
2798	NYSE	RFI	Mon, Oct 2, 2006	19.83	19.83	19.75	19.82
2797	NYSE	RFI	Fri, Sep 29, 2006	19.75	19.80	19.70	19.75
2796	NYSE	RFI	Thu, Sep 28, 2006	19.84	19.88	19.68	19.73
2795	NYSE	RFI	Wed, Sep 27, 2006	19.70	19.79	19.65	19.79
2794	NYSE	RFI	Tue, Sep 26, 2006	19.75	19.79	19.49	19.65
2793	NYSE	RFI	Mon, Sep 25, 2006	19.35	19.75	19.35	19.75
2792	NYSE	RFI	Fri, Sep 22, 2006	19.25	19.39	19.20	19.39
2791	NYSE	RFI	Thu, Sep 21, 2006	19.65	19.73	19.40	19.40
2790	NYSE	RFI	Wed, Sep 20, 2006	19.35	19.79	19.35	19.61
2789	NYSE	RFI	Tue, Sep 19, 2006	19.40	19.64	19.40	19.48
2788	NYSE	RFI	Mon, Sep 18, 2006	19.65	19.65	19.35	19.40
2787	NYSE	RFI	Fri, Sep 15, 2006	19.68	19.69	19.59	19.65
2786	NYSE	RFI	Thu, Sep 14, 2006	19.50	19.72	19.48	19.63
2785	NYSE	RFI	Wed, Sep 13, 2006	19.19	19.51	19.19	19.49
2784	NYSE	RFI	Tue, Sep 12, 2006	19.30	19.37	19.18	19.33
2783	NYSE	RFI	Mon, Sep 11, 2006	19.44	19.44	19.23	19.23
2782	NYSE	RFI	Fri, Sep 8, 2006	19.10	19.25	19.10	19.25
2781	NYSE	RFI	Thu, Sep 7, 2006	19.12	19.20	19.00	19.14
2780	NYSE	RFI	Wed, Sep 6, 2006	19.15	19.23	19.05	19.16
2779	NYSE	RFI	Tue, Sep 5, 2006	19.06	19.17	19.06	19.12
2778	NYSE	RFI	Fri, Sep 1, 2006	19.13	19.14	19.00	19.13
2777	NYSE	RFI	Thu, Aug 31, 2006	18.90	19.08	18.90	19.00
2776	NYSE	RFI	Wed, Aug 30, 2006	18.86	19.00	18.84	18.91
2775	NYSE	RFI	Tue, Aug 29, 2006	18.72	18.94	18.72	18.94
2774	NYSE	RFI	Mon, Aug 28, 2006	18.76	18.80	18.70	18.73
2773	NYSE	RFI	Fri, Aug 25, 2006	18.65	18.80	18.65	18.70
2772	NYSE	RFI	Thu, Aug 24, 2006	18.60	18.78	18.60	18.65
2771	NYSE	RFI	Wed, Aug 23, 2006	18.75	18.77	18.60	18.76
2770	NYSE	RFI	Tue, Aug 22, 2006	18.68	18.75	18.57	18.75
2769	NYSE	RFI	Mon, Aug 21, 2006	18.51	18.73	18.51	18.63
2768	NYSE	RFI	Fri, Aug 18, 2006	18.57	18.60	18.48	18.60
2767	NYSE	RFI	Thu, Aug 17, 2006	18.52	18.52	18.35	18.48
2766	NYSE	RFI	Wed, Aug 16, 2006	18.46	18.48	18.33	18.48
2765	NYSE	RFI	Tue, Aug 15, 2006	18.25	18.57	18.25	18.36
2764	NYSE	RFI	Mon, Aug 14, 2006	18.13	18.33	18.13	18.25
2763	NYSE	RFI	Fri, Aug 11, 2006	18.36	18.40	18.25	18.26
2762	NYSE	RFI	Thu, Aug 10, 2006	18.31	18.47	18.20	18.47
2761	NYSE	RFI	Wed, Aug 9, 2006	18.50	18.54	18.32	18.32
2760	NYSE	RFI	Tue, Aug 8, 2006	18.58	18.68	18.54	18.55
2759	NYSE	RFI	Mon, Aug 7, 2006	18.55	18.70	18.46	18.68
2758	NYSE	RFI	Fri, Aug 4, 2006	18.25	18.62	18.25	18.60
2757	NYSE	RFI	Thu, Aug 3, 2006	18.19	18.28	18.12	18.25
2756	NYSE	RFI	Wed, Aug 2, 2006	18.12	18.33	18.07	18.24
2755	NYSE	RFI	Tue, Aug 1, 2006	17.96	18.10	17.90	18.09
2754	NYSE	RFI	Mon, Jul 31, 2006	18.02	18.07	17.98	17.98
2753	NYSE	RFI	Fri, Jul 28, 2006	18.06	18.10	17.97	17.97
2752	NYSE	RFI	Thu, Jul 27, 2006	17.88	18.02	17.88	17.90
2751	NYSE	RFI	Wed, Jul 26, 2006	17.92	18.06	17.85	17.98
2750	NYSE	RFI	Tue, Jul 25, 2006	17.92	17.95	17.85	17.95
2749	NYSE	RFI	Mon, Jul 24, 2006	17.72	17.94	17.69	17.94
2748	NYSE	RFI	Fri, Jul 21, 2006	17.90	17.90	17.75	17.75
2747	NYSE	RFI	Thu, Jul 20, 2006	17.84	17.98	17.80	17.92
2746	NYSE	RFI	Wed, Jul 19, 2006	17.61	17.84	17.61	17.82
2745	NYSE	RFI	Tue, Jul 18, 2006	17.42	17.52	17.42	17.52
2744	NYSE	RFI	Mon, Jul 17, 2006	17.50	17.50	17.39	17.39
2743	NYSE	RFI	Fri, Jul 14, 2006	17.58	17.66	17.50	17.50
2742	NYSE	RFI	Thu, Jul 13, 2006	17.76	17.76	17.70	17.76
2741	NYSE	RFI	Wed, Jul 12, 2006	17.76	17.76	17.69	17.74
2740	NYSE	RFI	Tue, Jul 11, 2006	17.76	17.87	17.68	17.77
2739	NYSE	RFI	Mon, Jul 10, 2006	17.65	17.76	17.65	17.69
2738	NYSE	RFI	Fri, Jul 7, 2006	17.45	17.73	17.45	17.60
2737	NYSE	RFI	Thu, Jul 6, 2006	17.50	17.65	17.36	17.60
2736	NYSE	RFI	Wed, Jul 5, 2006	17.50	17.59	17.40	17.56
2735	NYSE	RFI	Mon, Jul 3, 2006	17.36	17.54	17.36	17.54
2734	NYSE	RFI	Fri, Jun 30, 2006	17.27	17.42	17.26	17.36
2733	NYSE	RFI	Thu, Jun 29, 2006	17.03	17.28	17.01	17.20
2732	NYSE	RFI	Wed, Jun 28, 2006	16.90	17.09	16.90	17.03
2731	NYSE	RFI	Tue, Jun 27, 2006	16.91	17.05	16.90	16.94
2730	NYSE	RFI	Mon, Jun 26, 2006	17.06	17.06	16.89	16.96
2729	NYSE	RFI	Fri, Jun 23, 2006	16.96	17.00	16.91	16.92
2728	NYSE	RFI	Thu, Jun 22, 2006	17.13	17.13	17.01	17.11
2727	NYSE	RFI	Wed, Jun 21, 2006	17.05	17.16	17.05	17.14
2726	NYSE	RFI	Tue, Jun 20, 2006	17.06	17.06	16.90	17.00
2725	NYSE	RFI	Mon, Jun 19, 2006	17.15	17.15	16.92	17.07
2724	NYSE	RFI	Fri, Jun 16, 2006	17.04	17.21	17.04	17.14
2723	NYSE	RFI	Thu, Jun 15, 2006	16.91	17.20	16.91	17.14
2722	NYSE	RFI	Wed, Jun 14, 2006	16.94	17.10	16.90	16.91
2721	NYSE	RFI	Tue, Jun 13, 2006	17.40	17.40	17.00	17.08
2720	NYSE	RFI	Mon, Jun 12, 2006	17.47	17.50	17.28	17.40
2719	NYSE	RFI	Fri, Jun 9, 2006	17.39	17.54	17.38	17.52
2718	NYSE	RFI	Thu, Jun 8, 2006	17.65	17.65	17.18	17.38
2717	NYSE	RFI	Wed, Jun 7, 2006	17.66	17.72	17.50	17.65
2716	NYSE	RFI	Tue, Jun 6, 2006	17.65	17.77	17.38	17.72
2715	NYSE	RFI	Mon, Jun 5, 2006	17.76	17.87	17.65	17.74
2714	NYSE	RFI	Fri, Jun 2, 2006	17.70	17.76	17.46	17.74
2713	NYSE	RFI	Thu, Jun 1, 2006	17.15	17.56	17.15	17.56
2712	NYSE	RFI	Wed, May 31, 2006	17.20	17.30	17.13	17.22
2711	NYSE	RFI	Tue, May 30, 2006	17.32	17.42	17.18	17.21
2710	NYSE	RFI	Fri, May 26, 2006	17.31	17.32	17.07	17.32
2709	NYSE	RFI	Thu, May 25, 2006	17.06	17.08	16.86	17.08
2708	NYSE	RFI	Wed, May 24, 2006	16.99	17.00	16.82	16.94
2707	NYSE	RFI	Tue, May 23, 2006	16.89	17.07	16.89	17.01
2706	NYSE	RFI	Mon, May 22, 2006	16.87	17.03	16.74	16.74
2705	NYSE	RFI	Fri, May 19, 2006	17.08	17.09	16.60	17.00
2704	NYSE	RFI	Thu, May 18, 2006	17.27	17.30	16.81	17.08
2703	NYSE	RFI	Wed, May 17, 2006	17.42	17.47	17.21	17.26
2702	NYSE	RFI	Tue, May 16, 2006	17.35	17.46	17.34	17.42
2701	NYSE	RFI	Mon, May 15, 2006	17.40	17.47	17.23	17.35
2700	NYSE	RFI	Fri, May 12, 2006	17.40	17.40	17.26	17.38
2699	NYSE	RFI	Thu, May 11, 2006	17.84	17.89	17.43	17.45
2698	NYSE	RFI	Wed, May 10, 2006	17.86	18.06	17.86	17.95
2697	NYSE	RFI	Tue, May 9, 2006	17.97	18.05	17.97	18.01
2696	NYSE	RFI	Mon, May 8, 2006	18.02	18.15	18.02	18.11
2695	NYSE	RFI	Fri, May 5, 2006	17.95	18.17	17.95	18.06
2694	NYSE	RFI	Thu, May 4, 2006	17.70	18.09	17.70	17.95
2693	NYSE	RFI	Wed, May 3, 2006	17.68	17.82	17.68	17.77
2692	NYSE	RFI	Tue, May 2, 2006	17.99	17.99	17.66	17.66
2691	NYSE	RFI	Mon, May 1, 2006	17.92	18.06	17.89	18.00
2690	NYSE	RFI	Fri, Apr 28, 2006	17.90	18.07	17.90	17.95
2689	NYSE	RFI	Thu, Apr 27, 2006	17.94	18.07	17.90	17.91
2688	NYSE	RFI	Wed, Apr 26, 2006	17.85	17.96	17.84	17.94
2687	NYSE	RFI	Tue, Apr 25, 2006	18.18	18.18	17.82	17.94
2686	NYSE	RFI	Mon, Apr 24, 2006	18.17	18.19	18.08	18.15
2685	NYSE	RFI	Fri, Apr 21, 2006	18.00	18.19	18.00	18.17
2684	NYSE	RFI	Thu, Apr 20, 2006	17.90	18.09	17.90	18.09
2683	NYSE	RFI	Wed, Apr 19, 2006	18.01	18.01	17.85	17.99
2682	NYSE	RFI	Tue, Apr 18, 2006	17.43	17.90	17.43	17.82
2681	NYSE	RFI	Mon, Apr 17, 2006	18.00	18.06	17.41	17.46
2680	NYSE	RFI	Thu, Apr 13, 2006	18.09	18.18	17.96	18.00
2679	NYSE	RFI	Wed, Apr 12, 2006	18.11	18.25	18.11	18.23
2678	NYSE	RFI	Tue, Apr 11, 2006	18.39	18.39	18.15	18.25
2677	NYSE	RFI	Mon, Apr 10, 2006	18.54	18.59	18.33	18.40
2676	NYSE	RFI	Fri, Apr 7, 2006	18.86	18.87	18.55	18.55
2675	NYSE	RFI	Thu, Apr 6, 2006	18.86	18.93	18.79	18.86
2674	NYSE	RFI	Wed, Apr 5, 2006	18.93	18.99	18.80	18.86
2673	NYSE	RFI	Tue, Apr 4, 2006	19.04	19.04	18.84	18.85
2672	NYSE	RFI	Mon, Apr 3, 2006	19.08	19.13	18.97	19.00
2671	NYSE	RFI	Fri, Mar 31, 2006	19.08	19.08	18.98	19.05
2670	NYSE	RFI	Thu, Mar 30, 2006	19.00	19.10	19.00	19.02
2669	NYSE	RFI	Wed, Mar 29, 2006	18.91	19.14	18.91	19.06
2668	NYSE	RFI	Tue, Mar 28, 2006	18.94	18.99	18.87	18.97
2667	NYSE	RFI	Mon, Mar 27, 2006	18.92	18.99	18.82	18.90
2666	NYSE	RFI	Fri, Mar 24, 2006	19.04	19.11	18.86	18.98
2665	NYSE	RFI	Thu, Mar 23, 2006	19.00	19.12	19.00	19.06
2664	NYSE	RFI	Wed, Mar 22, 2006	19.13	19.13	19.02	19.10
2663	NYSE	RFI	Tue, Mar 21, 2006	19.10	19.13	18.99	18.99
2662	NYSE	RFI	Mon, Mar 20, 2006	19.25	19.30	19.11	19.14
2661	NYSE	RFI	Fri, Mar 17, 2006	19.34	19.44	19.32	19.32
2660	NYSE	RFI	Thu, Mar 16, 2006	19.10	19.26	19.10	19.21
2659	NYSE	RFI	Wed, Mar 15, 2006	18.92	19.08	18.91	19.03
2658	NYSE	RFI	Tue, Mar 14, 2006	18.92	19.04	18.89	18.95
2657	NYSE	RFI	Mon, Mar 13, 2006	18.95	19.00	18.93	18.97
2656	NYSE	RFI	Fri, Mar 10, 2006	18.98	19.14	18.98	19.06
2655	NYSE	RFI	Thu, Mar 9, 2006	19.01	19.10	18.96	19.05
2654	NYSE	RFI	Wed, Mar 8, 2006	18.81	18.91	18.76	18.91
2653	NYSE	RFI	Tue, Mar 7, 2006	18.83	19.00	18.80	18.90
2652	NYSE	RFI	Mon, Mar 6, 2006	18.79	19.07	18.74	18.90
2651	NYSE	RFI	Fri, Mar 3, 2006	18.98	19.01	18.84	18.89
2650	NYSE	RFI	Thu, Mar 2, 2006	18.97	19.01	18.86	18.94
2649	NYSE	RFI	Wed, Mar 1, 2006	18.89	19.01	18.87	19.01
2648	NYSE	RFI	Tue, Feb 28, 2006	19.03	19.11	18.85	18.89
2647	NYSE	RFI	Mon, Feb 27, 2006	19.05	19.15	19.03	19.05
2646	NYSE	RFI	Fri, Feb 24, 2006	18.90	19.09	18.90	19.07
2645	NYSE	RFI	Thu, Feb 23, 2006	19.07	19.07	18.95	18.95
2644	NYSE	RFI	Wed, Feb 22, 2006	19.03	19.04	18.72	19.00
2643	NYSE	RFI	Tue, Feb 21, 2006	18.89	19.03	18.88	19.00
2642	NYSE	RFI	Fri, Feb 17, 2006	18.87	18.90	18.85	18.88
2641	NYSE	RFI	Thu, Feb 16, 2006	18.69	18.87	18.69	18.87
2640	NYSE	RFI	Wed, Feb 15, 2006	18.88	18.90	18.70	18.72
2639	NYSE	RFI	Tue, Feb 14, 2006	18.85	18.88	18.74	18.84
2638	NYSE	RFI	Mon, Feb 13, 2006	18.80	18.90	18.80	18.89
2637	NYSE	RFI	Fri, Feb 10, 2006	18.85	18.95	18.85	18.88
2636	NYSE	RFI	Thu, Feb 9, 2006	18.83	18.98	18.82	18.94
2635	NYSE	RFI	Wed, Feb 8, 2006	18.94	18.95	18.87	18.92
2634	NYSE	RFI	Tue, Feb 7, 2006	19.00	19.05	18.95	18.99
2633	NYSE	RFI	Mon, Feb 6, 2006	19.00	19.03	18.98	19.01
2632	NYSE	RFI	Fri, Feb 3, 2006	18.95	19.03	18.86	18.98
2631	NYSE	RFI	Thu, Feb 2, 2006	19.14	19.14	18.99	19.04
2630	NYSE	RFI	Wed, Feb 1, 2006	18.85	19.03	18.85	19.00
2629	NYSE	RFI	Tue, Jan 31, 2006	19.08	19.10	18.86	18.92
2628	NYSE	RFI	Mon, Jan 30, 2006	19.11	19.13	19.00	19.08
2627	NYSE	RFI	Fri, Jan 27, 2006	19.08	19.14	18.96	19.05
2626	NYSE	RFI	Thu, Jan 26, 2006	19.50	19.50	18.92	19.08
2625	NYSE	RFI	Wed, Jan 25, 2006	19.40	19.69	19.35	19.48
2624	NYSE	RFI	Tue, Jan 24, 2006	19.20	19.43	19.20	19.40
2623	NYSE	RFI	Mon, Jan 23, 2006	19.33	19.44	19.07	19.28
2622	NYSE	RFI	Fri, Jan 20, 2006	19.56	19.60	19.36	19.36
2621	NYSE	RFI	Thu, Jan 19, 2006	19.30	19.87	19.30	19.46
2620	NYSE	RFI	Wed, Jan 18, 2006	19.18	19.40	19.14	19.30
2619	NYSE	RFI	Tue, Jan 17, 2006	19.42	19.52	19.37	19.38
2618	NYSE	RFI	Fri, Jan 13, 2006	19.95	19.95	19.42	19.60
2617	NYSE	RFI	Thu, Jan 12, 2006	19.96	20.10	19.80	19.95
2616	NYSE	RFI	Wed, Jan 11, 2006	20.70	20.70	20.00	20.16
2615	NYSE	RFI	Tue, Jan 10, 2006	19.97	20.69	19.97	20.60
2614	NYSE	RFI	Mon, Jan 9, 2006	19.60	20.25	19.60	20.24
2613	NYSE	RFI	Fri, Jan 6, 2006	18.92	19.65	18.92	19.60
2612	NYSE	RFI	Thu, Jan 5, 2006	18.88	19.10	18.81	19.10
2611	NYSE	RFI	Wed, Jan 4, 2006	18.77	18.90	18.66	18.90
2610	NYSE	RFI	Tue, Jan 3, 2006	18.55	18.89	18.55	18.87
2609	NYSE	RFI	Fri, Dec 30, 2005	18.63	18.77	18.39	18.53
2608	NYSE	RFI	Thu, Dec 29, 2005	18.93	19.00	18.51	18.58
2607	NYSE	RFI	Wed, Dec 28, 2005	18.35	19.10	18.35	18.45
2606	NYSE	RFI	Tue, Dec 27, 2005	18.30	18.57	18.30	18.50
2605	NYSE	RFI	Fri, Dec 23, 2005	18.01	18.35	18.01	18.20
2604	NYSE	RFI	Thu, Dec 22, 2005	18.68	18.68	17.85	17.91
2603	NYSE	RFI	Wed, Dec 21, 2005	19.23	19.53	19.23	19.53
2602	NYSE	RFI	Tue, Dec 20, 2005	19.25	19.38	19.25	19.34
2601	NYSE	RFI	Mon, Dec 19, 2005	19.37	19.57	19.20	19.20
2600	NYSE	RFI	Fri, Dec 16, 2005	19.19	19.23	19.12	19.19
2599	NYSE	RFI	Thu, Dec 15, 2005	19.12	19.25	19.11	19.16
2598	NYSE	RFI	Wed, Dec 14, 2005	19.04	19.29	19.04	19.27
2597	NYSE	RFI	Tue, Dec 13, 2005	18.92	19.25	18.92	19.10
2596	NYSE	RFI	Mon, Dec 12, 2005	19.40	19.42	19.25	19.26
2595	NYSE	RFI	Fri, Dec 9, 2005	19.25	19.42	19.25	19.29
2594	NYSE	RFI	Thu, Dec 8, 2005	19.20	19.34	19.18	19.20
2593	NYSE	RFI	Wed, Dec 7, 2005	19.30	19.30	19.12	19.17
2592	NYSE	RFI	Tue, Dec 6, 2005	19.22	19.32	19.15	19.30
2591	NYSE	RFI	Mon, Dec 5, 2005	19.17	19.30	19.06	19.22
2590	NYSE	RFI	Fri, Dec 2, 2005	18.96	19.18	18.96	19.17
2589	NYSE	RFI	Thu, Dec 1, 2005	18.94	19.20	18.93	19.05
2588	NYSE	RFI	Wed, Nov 30, 2005	18.86	19.00	18.77	18.79
2587	NYSE	RFI	Tue, Nov 29, 2005	18.50	18.90	18.35	18.86
2586	NYSE	RFI	Mon, Nov 28, 2005	18.49	18.50	18.44	18.45
2585	NYSE	RFI	Fri, Nov 25, 2005	18.45	18.49	18.34	18.48
2584	NYSE	RFI	Wed, Nov 23, 2005	18.30	18.45	18.25	18.33
2583	NYSE	RFI	Tue, Nov 22, 2005	18.12	18.40	18.08	18.26
2582	NYSE	RFI	Mon, Nov 21, 2005	18.32	18.32	18.02	18.20
2581	NYSE	RFI	Fri, Nov 18, 2005	18.15	18.27	18.09	18.22
2580	NYSE	RFI	Thu, Nov 17, 2005	18.03	18.28	18.01	18.22
2579	NYSE	RFI	Wed, Nov 16, 2005	18.31	18.31	18.19	18.20
2578	NYSE	RFI	Tue, Nov 15, 2005	18.44	18.58	18.23	18.23
2577	NYSE	RFI	Mon, Nov 14, 2005	18.57	18.75	18.46	18.47
2576	NYSE	RFI	Fri, Nov 11, 2005	18.76	18.92	18.64	18.64
2575	NYSE	RFI	Thu, Nov 10, 2005	18.54	18.75	18.40	18.75
2574	NYSE	RFI	Wed, Nov 9, 2005	18.44	18.68	18.40	18.59
2573	NYSE	RFI	Tue, Nov 8, 2005	18.42	18.54	18.42	18.54
2572	NYSE	RFI	Mon, Nov 7, 2005	18.55	18.74	18.55	18.66
2571	NYSE	RFI	Fri, Nov 4, 2005	18.92	18.92	18.64	18.64
2570	NYSE	RFI	Thu, Nov 3, 2005	18.90	18.98	18.70	18.93
2569	NYSE	RFI	Wed, Nov 2, 2005	18.89	18.92	18.80	18.86
2568	NYSE	RFI	Tue, Nov 1, 2005	19.09	19.10	18.81	18.82
2567	NYSE	RFI	Mon, Oct 31, 2005	18.99	19.10	18.99	19.02
2566	NYSE	RFI	Fri, Oct 28, 2005	18.90	19.00	18.80	18.94
2565	NYSE	RFI	Thu, Oct 27, 2005	18.76	18.93	18.75	18.83
2564	NYSE	RFI	Wed, Oct 26, 2005	19.04	19.04	18.83	18.84
2563	NYSE	RFI	Tue, Oct 25, 2005	18.91	19.00	18.83	18.94
2562	NYSE	RFI	Mon, Oct 24, 2005	18.82	19.09	18.79	18.89
2561	NYSE	RFI	Fri, Oct 21, 2005	19.00	19.00	18.40	18.67
2560	NYSE	RFI	Thu, Oct 20, 2005	19.00	19.15	18.69	19.10
2559	NYSE	RFI	Wed, Oct 19, 2005	19.34	19.47	18.95	19.10
2558	NYSE	RFI	Tue, Oct 18, 2005	19.35	19.59	19.34	19.42
2557	NYSE	RFI	Mon, Oct 17, 2005	19.56	19.60	19.27	19.45
2556	NYSE	RFI	Fri, Oct 14, 2005	19.21	19.58	19.01	19.58
2555	NYSE	RFI	Thu, Oct 13, 2005	19.10	19.10	18.91	19.01
2554	NYSE	RFI	Wed, Oct 12, 2005	19.53	19.68	19.13	19.15
2553	NYSE	RFI	Tue, Oct 11, 2005	19.74	19.74	19.49	19.49
2552	NYSE	RFI	Mon, Oct 10, 2005	19.63	19.82	19.57	19.72
2551	NYSE	RFI	Fri, Oct 7, 2005	19.41	19.77	19.41	19.73
2550	NYSE	RFI	Thu, Oct 6, 2005	19.70	19.85	19.50	19.50
2549	NYSE	RFI	Wed, Oct 5, 2005	19.95	20.04	19.80	19.80
2548	NYSE	RFI	Tue, Oct 4, 2005	19.85	20.04	19.78	19.85
2547	NYSE	RFI	Mon, Oct 3, 2005	20.00	20.05	19.80	20.00
2546	NYSE	RFI	Fri, Sep 30, 2005	19.84	20.04	19.70	19.90
2545	NYSE	RFI	Thu, Sep 29, 2005	19.95	20.00	19.65	19.80
2544	NYSE	RFI	Wed, Sep 28, 2005	19.52	19.90	19.51	19.80
2543	NYSE	RFI	Tue, Sep 27, 2005	19.64	19.64	19.53	19.64
2542	NYSE	RFI	Mon, Sep 26, 2005	19.45	19.65	19.43	19.64
2541	NYSE	RFI	Fri, Sep 23, 2005	19.40	19.65	19.30	19.55
2540	NYSE	RFI	Thu, Sep 22, 2005	19.50	19.68	19.40	19.50
2539	NYSE	RFI	Wed, Sep 21, 2005	19.67	19.78	19.50	19.51
2538	NYSE	RFI	Tue, Sep 20, 2005	19.98	19.99	19.80	19.95
2537	NYSE	RFI	Mon, Sep 19, 2005	19.77	19.90	19.69	19.88
2536	NYSE	RFI	Fri, Sep 16, 2005	19.90	19.96	19.85	19.87
2535	NYSE	RFI	Thu, Sep 15, 2005	19.99	19.99	19.83	19.97
2534	NYSE	RFI	Wed, Sep 14, 2005	19.81	19.95	19.77	19.95
2533	NYSE	RFI	Tue, Sep 13, 2005	19.78	19.97	19.78	19.86
2532	NYSE	RFI	Mon, Sep 12, 2005	19.81	19.99	19.81	19.99
2531	NYSE	RFI	Fri, Sep 9, 2005	19.96	20.06	19.80	19.82
2530	NYSE	RFI	Thu, Sep 8, 2005	19.97	20.04	19.80	19.86
2529	NYSE	RFI	Wed, Sep 7, 2005	20.19	20.24	19.90	19.95
2528	NYSE	RFI	Tue, Sep 6, 2005	20.35	20.37	20.15	20.29
2527	NYSE	RFI	Fri, Sep 2, 2005	20.10	20.20	19.96	20.20
2526	NYSE	RFI	Thu, Sep 1, 2005	19.68	20.00	19.60	19.95
2525	NYSE	RFI	Wed, Aug 31, 2005	19.40	19.67	19.28	19.67
2524	NYSE	RFI	Tue, Aug 30, 2005	19.56	19.56	19.40	19.50
2523	NYSE	RFI	Mon, Aug 29, 2005	19.45	19.57	19.22	19.46
2522	NYSE	RFI	Fri, Aug 26, 2005	19.55	19.65	19.34	19.50
2521	NYSE	RFI	Thu, Aug 25, 2005	19.39	19.60	19.39	19.48
2520	NYSE	RFI	Wed, Aug 24, 2005	19.09	19.41	19.09	19.27
2519	NYSE	RFI	Tue, Aug 23, 2005	19.07	19.28	19.07	19.28
2518	NYSE	RFI	Mon, Aug 22, 2005	19.24	19.29	19.13	19.16
2517	NYSE	RFI	Fri, Aug 19, 2005	19.10	19.30	19.10	19.19
2516	NYSE	RFI	Thu, Aug 18, 2005	19.36	19.39	19.20	19.20
2515	NYSE	RFI	Wed, Aug 17, 2005	19.45	19.47	19.22	19.46
2514	NYSE	RFI	Tue, Aug 16, 2005	19.18	19.40	19.06	19.35
2513	NYSE	RFI	Mon, Aug 15, 2005	19.00	19.17	18.95	19.16
2512	NYSE	RFI	Fri, Aug 12, 2005	19.11	19.11	18.96	19.02
2511	NYSE	RFI	Thu, Aug 11, 2005	18.90	19.10	18.90	18.99
2510	NYSE	RFI	Wed, Aug 10, 2005	19.14	19.26	18.91	19.02
2509	NYSE	RFI	Tue, Aug 9, 2005	18.70	19.24	18.70	19.04
2508	NYSE	RFI	Mon, Aug 8, 2005	19.90	19.91	18.85	18.85
2507	NYSE	RFI	Fri, Aug 5, 2005	20.70	20.70	19.75	19.93
2506	NYSE	RFI	Thu, Aug 4, 2005	20.90	20.98	20.75	20.86
2505	NYSE	RFI	Wed, Aug 3, 2005	21.13	21.14	20.90	21.00
2504	NYSE	RFI	Tue, Aug 2, 2005	21.02	21.02	20.80	21.00
2503	NYSE	RFI	Mon, Aug 1, 2005	20.92	21.09	20.75	21.09
2502	NYSE	RFI	Fri, Jul 29, 2005	20.70	20.89	20.70	20.88
2501	NYSE	RFI	Thu, Jul 28, 2005	20.55	20.70	20.52	20.70
2500	NYSE	RFI	Wed, Jul 27, 2005	20.18	20.59	20.18	20.40
2499	NYSE	RFI	Tue, Jul 26, 2005	20.31	20.49	20.31	20.33
2498	NYSE	RFI	Mon, Jul 25, 2005	20.05	20.24	20.01	20.24
2497	NYSE	RFI	Fri, Jul 22, 2005	20.49	20.49	20.20	20.20
2496	NYSE	RFI	Thu, Jul 21, 2005	20.42	20.60	20.27	20.40
2495	NYSE	RFI	Wed, Jul 20, 2005	20.21	20.38	20.21	20.34
2494	NYSE	RFI	Tue, Jul 19, 2005	20.15	20.25	20.07	20.20
2493	NYSE	RFI	Mon, Jul 18, 2005	20.25	20.45	20.15	20.15
2492	NYSE	RFI	Fri, Jul 15, 2005	20.02	20.13	19.91	20.11
2491	NYSE	RFI	Thu, Jul 14, 2005	20.44	20.44	19.94	20.15
2490	NYSE	RFI	Wed, Jul 13, 2005	20.50	20.60	20.34	20.40
2489	NYSE	RFI	Tue, Jul 12, 2005	20.50	20.69	20.41	20.64
2488	NYSE	RFI	Mon, Jul 11, 2005	20.60	20.70	20.40	20.65
2487	NYSE	RFI	Fri, Jul 8, 2005	20.55	20.69	20.40	20.56
2486	NYSE	RFI	Thu, Jul 7, 2005	20.65	20.74	20.52	20.52
2485	NYSE	RFI	Wed, Jul 6, 2005	20.50	20.70	20.50	20.64
2484	NYSE	RFI	Tue, Jul 5, 2005	20.40	20.60	20.30	20.45
2483	NYSE	RFI	Fri, Jul 1, 2005	20.25	20.30	20.05	20.30
2482	NYSE	RFI	Thu, Jun 30, 2005	20.35	20.44	20.10	20.12
2481	NYSE	RFI	Wed, Jun 29, 2005	20.00	20.39	19.91	20.05
2480	NYSE	RFI	Tue, Jun 28, 2005	19.92	20.20	19.76	19.90
2479	NYSE	RFI	Mon, Jun 27, 2005	19.88	20.05	19.82	20.01
2478	NYSE	RFI	Fri, Jun 24, 2005	20.00	20.05	19.74	19.80
2477	NYSE	RFI	Thu, Jun 23, 2005	20.04	20.06	19.83	19.83
2476	NYSE	RFI	Wed, Jun 22, 2005	19.72	19.97	19.72	19.97
2475	NYSE	RFI	Tue, Jun 21, 2005	20.00	20.04	19.73	19.76
2474	NYSE	RFI	Mon, Jun 20, 2005	19.75	20.04	19.75	20.04
2473	NYSE	RFI	Fri, Jun 17, 2005	20.00	20.05	19.81	20.00
2472	NYSE	RFI	Thu, Jun 16, 2005	19.92	20.00	19.83	19.84
2471	NYSE	RFI	Wed, Jun 15, 2005	19.90	19.90	19.78	19.89
2470	NYSE	RFI	Tue, Jun 14, 2005	19.90	19.94	19.75	19.79
2469	NYSE	RFI	Mon, Jun 13, 2005	19.68	19.85	19.65	19.84
2468	NYSE	RFI	Fri, Jun 10, 2005	19.77	19.93	19.75	19.79
2467	NYSE	RFI	Thu, Jun 9, 2005	19.71	19.87	19.71	19.87
2466	NYSE	RFI	Wed, Jun 8, 2005	19.38	19.83	19.38	19.69
2465	NYSE	RFI	Tue, Jun 7, 2005	19.49	19.53	19.30	19.42
2464	NYSE	RFI	Mon, Jun 6, 2005	19.30	19.49	19.30	19.37
2463	NYSE	RFI	Fri, Jun 3, 2005	19.31	19.50	19.26	19.39
2462	NYSE	RFI	Thu, Jun 2, 2005	19.35	19.50	19.33	19.33
2461	NYSE	RFI	Wed, Jun 1, 2005	19.49	19.69	19.25	19.35
2460	NYSE	RFI	Tue, May 31, 2005	19.23	19.45	19.21	19.39
2459	NYSE	RFI	Fri, May 27, 2005	19.38	19.50	19.21	19.33
2458	NYSE	RFI	Thu, May 26, 2005	19.14	19.23	18.95	19.23
2457	NYSE	RFI	Wed, May 25, 2005	19.23	19.25	18.91	18.94
2456	NYSE	RFI	Tue, May 24, 2005	19.50	19.50	19.13	19.13
2455	NYSE	RFI	Mon, May 23, 2005	19.30	19.50	19.28	19.50
2454	NYSE	RFI	Fri, May 20, 2005	19.28	19.40	19.11	19.40
2453	NYSE	RFI	Thu, May 19, 2005	19.00	19.15	18.95	19.14
2452	NYSE	RFI	Wed, May 18, 2005	18.91	19.11	18.90	18.99
2451	NYSE	RFI	Tue, May 17, 2005	18.72	19.17	18.72	18.99
2450	NYSE	RFI	Mon, May 16, 2005	18.82	18.90	18.57	18.79
2449	NYSE	RFI	Fri, May 13, 2005	18.68	18.94	18.68	18.72
2448	NYSE	RFI	Thu, May 12, 2005	19.03	19.04	18.60	18.60
2447	NYSE	RFI	Wed, May 11, 2005	18.95	19.20	18.93	18.93
2446	NYSE	RFI	Tue, May 10, 2005	19.45	19.51	18.93	18.93
2445	NYSE	RFI	Mon, May 9, 2005	19.30	19.40	19.10	19.40
2444	NYSE	RFI	Fri, May 6, 2005	19.35	19.50	19.21	19.39
2443	NYSE	RFI	Thu, May 5, 2005	19.05	19.30	19.05	19.20
2442	NYSE	RFI	Wed, May 4, 2005	19.34	19.49	19.04	19.20
2441	NYSE	RFI	Tue, May 3, 2005	19.05	19.15	18.90	19.15
2440	NYSE	RFI	Mon, May 2, 2005	18.70	19.24	18.64	18.99
2439	NYSE	RFI	Fri, Apr 29, 2005	19.00	19.10	18.85	18.85
2438	NYSE	RFI	Thu, Apr 28, 2005	18.49	18.95	18.49	18.85
2437	NYSE	RFI	Wed, Apr 27, 2005	18.45	18.59	18.28	18.59
2436	NYSE	RFI	Tue, Apr 26, 2005	18.44	18.75	18.44	18.55
2435	NYSE	RFI	Mon, Apr 25, 2005	18.46	18.47	18.33	18.35
2434	NYSE	RFI	Fri, Apr 22, 2005	18.48	18.57	18.36	18.36
2433	NYSE	RFI	Thu, Apr 21, 2005	18.66	18.75	18.44	18.53
2432	NYSE	RFI	Wed, Apr 20, 2005	18.74	18.80	18.39	18.68
2431	NYSE	RFI	Tue, Apr 19, 2005	18.58	18.73	18.49	18.73
2430	NYSE	RFI	Mon, Apr 18, 2005	18.43	18.58	18.43	18.48
2429	NYSE	RFI	Fri, Apr 15, 2005	18.20	18.67	18.20	18.58
2428	NYSE	RFI	Thu, Apr 14, 2005	18.29	18.54	18.28	18.40
2427	NYSE	RFI	Wed, Apr 13, 2005	18.45	18.46	18.26	18.26
2426	NYSE	RFI	Tue, Apr 12, 2005	18.58	18.68	18.38	18.48
2425	NYSE	RFI	Mon, Apr 11, 2005	18.55	18.68	18.42	18.43
2424	NYSE	RFI	Fri, Apr 8, 2005	18.34	18.52	18.34	18.35
2423	NYSE	RFI	Thu, Apr 7, 2005	18.13	18.25	18.13	18.24
2422	NYSE	RFI	Wed, Apr 6, 2005	18.09	18.40	18.05	18.05
2421	NYSE	RFI	Tue, Apr 5, 2005	18.00	18.13	17.90	17.92
2420	NYSE	RFI	Mon, Apr 4, 2005	17.99	18.14	17.99	18.14
2419	NYSE	RFI	Fri, Apr 1, 2005	18.06	18.43	17.95	18.14
2418	NYSE	RFI	Thu, Mar 31, 2005	17.76	18.27	17.76	18.26
2417	NYSE	RFI	Wed, Mar 30, 2005	17.80	17.98	17.77	17.78
2416	NYSE	RFI	Tue, Mar 29, 2005	17.80	17.99	17.75	17.86
2415	NYSE	RFI	Mon, Mar 28, 2005	18.12	18.23	17.82	18.00
2414	NYSE	RFI	Thu, Mar 24, 2005	18.00	18.36	18.00	18.32
2413	NYSE	RFI	Wed, Mar 23, 2005	18.25	18.25	17.95	18.00
2412	NYSE	RFI	Tue, Mar 22, 2005	18.25	18.35	18.25	18.25
2411	NYSE	RFI	Mon, Mar 21, 2005	18.39	18.49	18.28	18.30
2410	NYSE	RFI	Fri, Mar 18, 2005	18.51	18.60	18.39	18.39
2409	NYSE	RFI	Thu, Mar 17, 2005	18.84	18.84	18.55	18.55
2408	NYSE	RFI	Wed, Mar 16, 2005	18.76	18.76	18.43	18.65
2407	NYSE	RFI	Tue, Mar 15, 2005	18.90	18.99	18.77	18.80
2406	NYSE	RFI	Mon, Mar 14, 2005	18.93	19.15	18.89	18.90
2405	NYSE	RFI	Fri, Mar 11, 2005	19.00	19.06	18.90	19.02
2404	NYSE	RFI	Thu, Mar 10, 2005	19.03	19.16	19.03	19.10
2403	NYSE	RFI	Wed, Mar 9, 2005	19.25	19.29	19.05	19.08
2402	NYSE	RFI	Tue, Mar 8, 2005	19.12	19.19	19.11	19.19
2401	NYSE	RFI	Mon, Mar 7, 2005	19.14	19.28	19.13	19.20
2400	NYSE	RFI	Fri, Mar 4, 2005	19.23	19.25	19.14	19.20
2399	NYSE	RFI	Thu, Mar 3, 2005	19.04	19.20	19.04	19.20
2398	NYSE	RFI	Wed, Mar 2, 2005	19.20	19.20	19.04	19.16
2397	NYSE	RFI	Tue, Mar 1, 2005	19.08	19.25	19.01	19.12
2396	NYSE	RFI	Mon, Feb 28, 2005	18.99	19.30	18.99	18.99
2395	NYSE	RFI	Fri, Feb 25, 2005	18.94	18.95	18.78	18.95
2394	NYSE	RFI	Thu, Feb 24, 2005	19.05	19.05	18.71	18.77
2393	NYSE	RFI	Wed, Feb 23, 2005	18.78	18.90	18.75	18.80
2392	NYSE	RFI	Tue, Feb 22, 2005	18.92	19.02	18.68	18.68
2391	NYSE	RFI	Fri, Feb 18, 2005	19.22	19.22	18.98	19.04
2390	NYSE	RFI	Thu, Feb 17, 2005	19.25	19.30	19.04	19.17
2389	NYSE	RFI	Wed, Feb 16, 2005	19.09	19.24	19.05	19.15
2388	NYSE	RFI	Tue, Feb 15, 2005	19.30	19.30	19.01	19.09
2387	NYSE	RFI	Mon, Feb 14, 2005	18.93	19.29	18.89	19.28
2386	NYSE	RFI	Fri, Feb 11, 2005	19.16	19.25	18.95	19.03
2385	NYSE	RFI	Thu, Feb 10, 2005	19.17	19.18	19.04	19.18
2384	NYSE	RFI	Wed, Feb 9, 2005	19.10	19.29	19.04	19.13
2383	NYSE	RFI	Tue, Feb 8, 2005	19.20	19.20	19.10	19.19
2382	NYSE	RFI	Mon, Feb 7, 2005	18.86	19.12	18.85	19.10
2381	NYSE	RFI	Fri, Feb 4, 2005	19.06	19.06	18.86	18.91
2380	NYSE	RFI	Thu, Feb 3, 2005	18.96	19.05	18.96	19.03
2379	NYSE	RFI	Wed, Feb 2, 2005	18.87	19.03	18.66	18.90
2378	NYSE	RFI	Tue, Feb 1, 2005	19.03	19.06	18.85	18.87
2377	NYSE	RFI	Mon, Jan 31, 2005	19.00	19.06	18.90	18.93
2376	NYSE	RFI	Fri, Jan 28, 2005	18.92	19.05	18.75	18.85
2375	NYSE	RFI	Thu, Jan 27, 2005	19.06	19.15	19.00	19.01
2374	NYSE	RFI	Wed, Jan 26, 2005	19.35	19.35	18.96	19.19
2373	NYSE	RFI	Tue, Jan 25, 2005	19.25	19.30	19.03	19.10
2372	NYSE	RFI	Mon, Jan 24, 2005	19.30	19.30	19.00	19.15
2371	NYSE	RFI	Fri, Jan 21, 2005	19.00	19.19	19.00	19.01
2370	NYSE	RFI	Thu, Jan 20, 2005	19.35	19.35	18.93	18.94
2369	NYSE	RFI	Wed, Jan 19, 2005	19.25	19.40	19.25	19.29
2368	NYSE	RFI	Tue, Jan 18, 2005	18.60	19.20	18.60	19.10
2367	NYSE	RFI	Fri, Jan 14, 2005	18.75	18.96	18.65	18.65
2366	NYSE	RFI	Thu, Jan 13, 2005	18.62	18.75	18.61	18.70
2365	NYSE	RFI	Wed, Jan 12, 2005	18.74	18.83	18.61	18.61
2364	NYSE	RFI	Tue, Jan 11, 2005	19.00	19.00	18.80	18.85
2363	NYSE	RFI	Mon, Jan 10, 2005	19.00	19.08	18.92	19.00
2362	NYSE	RFI	Fri, Jan 7, 2005	18.76	18.90	18.76	18.90
2361	NYSE	RFI	Thu, Jan 6, 2005	18.72	18.85	18.71	18.81
2360	NYSE	RFI	Wed, Jan 5, 2005	19.45	19.51	18.71	18.78
2359	NYSE	RFI	Tue, Jan 4, 2005	20.04	20.04	19.66	19.68
2358	NYSE	RFI	Mon, Jan 3, 2005	20.05	20.24	19.95	20.09
2357	NYSE	RFI	Fri, Dec 31, 2004	19.95	20.15	19.95	20.12
2356	NYSE	RFI	Thu, Dec 30, 2004	19.96	19.96	19.86	19.87
2355	NYSE	RFI	Wed, Dec 29, 2004	19.91	19.97	19.88	19.90
2354	NYSE	RFI	Tue, Dec 28, 2004	19.95	19.97	19.91	19.97
2353	NYSE	RFI	Mon, Dec 27, 2004	19.95	19.96	19.86	19.87
2352	NYSE	RFI	Thu, Dec 23, 2004	19.98	19.98	19.89	19.90
2351	NYSE	RFI	Wed, Dec 22, 2004	19.88	19.97	19.85	19.97
2350	NYSE	RFI	Tue, Dec 21, 2004	19.91	20.00	19.91	19.93
2349	NYSE	RFI	Mon, Dec 20, 2004	19.99	19.99	19.89	19.96
2348	NYSE	RFI	Fri, Dec 17, 2004	19.91	19.98	19.87	19.98
2347	NYSE	RFI	Thu, Dec 16, 2004	19.95	19.95	19.85	19.95
2346	NYSE	RFI	Wed, Dec 15, 2004	19.95	19.99	19.90	19.90
2345	NYSE	RFI	Tue, Dec 14, 2004	19.97	19.97	19.71	19.87
2344	NYSE	RFI	Mon, Dec 13, 2004	19.84	19.94	19.80	19.80
2343	NYSE	RFI	Fri, Dec 10, 2004	19.70	19.98	19.61	19.90
2342	NYSE	RFI	Thu, Dec 9, 2004	19.50	19.79	19.45	19.79
2341	NYSE	RFI	Wed, Dec 8, 2004	18.84	19.50	18.84	19.45
2340	NYSE	RFI	Tue, Dec 7, 2004	18.81	18.90	18.70	18.80
2339	NYSE	RFI	Mon, Dec 6, 2004	18.56	18.88	18.56	18.81
2338	NYSE	RFI	Fri, Dec 3, 2004	18.54	18.87	18.54	18.65
2337	NYSE	RFI	Thu, Dec 2, 2004	18.67	18.73	18.42	18.48
2336	NYSE	RFI	Wed, Dec 1, 2004	18.46	18.65	18.44	18.57
2335	NYSE	RFI	Tue, Nov 30, 2004	18.50	18.54	18.36	18.40
2334	NYSE	RFI	Mon, Nov 29, 2004	18.37	18.53	18.36	18.39
2333	NYSE	RFI	Fri, Nov 26, 2004	18.40	18.44	18.36	18.36
2332	NYSE	RFI	Wed, Nov 24, 2004	18.17	18.40	18.16	18.30
2331	NYSE	RFI	Tue, Nov 23, 2004	18.10	18.32	18.04	18.17
2330	NYSE	RFI	Mon, Nov 22, 2004	18.25	18.31	18.12	18.12
2329	NYSE	RFI	Fri, Nov 19, 2004	18.34	18.45	18.14	18.34
2328	NYSE	RFI	Thu, Nov 18, 2004	18.34	18.40	18.25	18.34
2327	NYSE	RFI	Wed, Nov 17, 2004	18.45	18.54	18.25	18.25
2326	NYSE	RFI	Tue, Nov 16, 2004	18.49	18.51	18.35	18.37
2325	NYSE	RFI	Mon, Nov 15, 2004	18.35	18.70	18.35	18.46
2324	NYSE	RFI	Fri, Nov 12, 2004	18.01	18.52	18.01	18.52
2323	NYSE	RFI	Thu, Nov 11, 2004	18.06	18.23	17.96	18.17
2322	NYSE	RFI	Wed, Nov 10, 2004	17.92	18.01	17.73	17.96
2321	NYSE	RFI	Tue, Nov 9, 2004	17.73	17.86	17.66	17.75
2320	NYSE	RFI	Mon, Nov 8, 2004	18.00	18.00	17.55	17.71
2319	NYSE	RFI	Fri, Nov 5, 2004	18.50	18.51	18.02	18.02
2318	NYSE	RFI	Thu, Nov 4, 2004	18.49	18.60	18.45	18.60
2317	NYSE	RFI	Wed, Nov 3, 2004	18.56	18.56	18.40	18.41
2316	NYSE	RFI	Tue, Nov 2, 2004	18.49	18.51	18.41	18.50
2315	NYSE	RFI	Mon, Nov 1, 2004	18.47	18.48	18.30	18.44
2314	NYSE	RFI	Fri, Oct 29, 2004	18.22	18.40	18.22	18.32
2313	NYSE	RFI	Thu, Oct 28, 2004	18.44	18.44	18.20	18.23
2312	NYSE	RFI	Wed, Oct 27, 2004	18.29	18.34	18.11	18.34
2311	NYSE	RFI	Tue, Oct 26, 2004	18.35	18.35	18.19	18.19
2310	NYSE	RFI	Mon, Oct 25, 2004	18.40	18.40	18.05	18.20
2309	NYSE	RFI	Fri, Oct 22, 2004	18.36	18.36	18.21	18.25
2308	NYSE	RFI	Thu, Oct 21, 2004	18.26	18.26	18.11	18.26
2307	NYSE	RFI	Wed, Oct 20, 2004	18.28	18.28	18.05	18.16
2306	NYSE	RFI	Tue, Oct 19, 2004	18.20	18.30	18.20	18.30
2305	NYSE	RFI	Mon, Oct 18, 2004	18.13	18.30	18.11	18.30
2304	NYSE	RFI	Fri, Oct 15, 2004	18.10	18.29	18.10	18.17
2303	NYSE	RFI	Thu, Oct 14, 2004	18.06	18.20	18.06	18.20
2302	NYSE	RFI	Wed, Oct 13, 2004	18.30	18.30	18.11	18.13
2301	NYSE	RFI	Tue, Oct 12, 2004	18.24	18.30	18.23	18.30
2300	NYSE	RFI	Mon, Oct 11, 2004	18.21	18.35	18.21	18.30
2299	NYSE	RFI	Fri, Oct 8, 2004	18.40	18.50	18.30	18.31
2298	NYSE	RFI	Thu, Oct 7, 2004	18.32	18.39	18.30	18.30
2297	NYSE	RFI	Wed, Oct 6, 2004	18.36	18.40	18.33	18.40
2296	NYSE	RFI	Tue, Oct 5, 2004	18.35	18.48	18.35	18.36
2295	NYSE	RFI	Mon, Oct 4, 2004	18.37	18.44	18.35	18.36
2294	NYSE	RFI	Fri, Oct 1, 2004	18.14	18.48	18.12	18.37
2293	NYSE	RFI	Thu, Sep 30, 2004	17.90	18.01	17.90	18.01
2292	NYSE	RFI	Wed, Sep 29, 2004	17.98	17.99	17.85	17.88
2291	NYSE	RFI	Tue, Sep 28, 2004	17.94	17.95	17.80	17.86
2290	NYSE	RFI	Mon, Sep 27, 2004	17.81	17.98	17.75	17.87
2289	NYSE	RFI	Fri, Sep 24, 2004	17.95	17.96	17.86	17.91
2288	NYSE	RFI	Thu, Sep 23, 2004	17.86	17.91	17.75	17.91
2287	NYSE	RFI	Wed, Sep 22, 2004	17.76	17.94	17.70	17.76
2286	NYSE	RFI	Tue, Sep 21, 2004	17.81	17.81	17.67	17.73
2285	NYSE	RFI	Mon, Sep 20, 2004	17.94	18.03	17.73	17.73
2284	NYSE	RFI	Fri, Sep 17, 2004	18.10	18.14	18.05	18.09
2283	NYSE	RFI	Thu, Sep 16, 2004	18.02	18.25	18.02	18.11
2282	NYSE	RFI	Wed, Sep 15, 2004	18.07	18.07	17.98	18.02
2281	NYSE	RFI	Tue, Sep 14, 2004	18.34	18.35	18.12	18.17
2280	NYSE	RFI	Mon, Sep 13, 2004	18.42	18.54	18.42	18.43
2279	NYSE	RFI	Fri, Sep 10, 2004	18.43	18.57	18.36	18.43
2278	NYSE	RFI	Thu, Sep 9, 2004	18.70	18.70	18.55	18.57
2277	NYSE	RFI	Wed, Sep 8, 2004	18.66	18.84	18.66	18.80
2276	NYSE	RFI	Tue, Sep 7, 2004	18.75	18.75	18.65	18.70
2275	NYSE	RFI	Fri, Sep 3, 2004	18.62	18.82	18.62	18.82
2274	NYSE	RFI	Thu, Sep 2, 2004	18.70	18.70	18.60	18.69
2273	NYSE	RFI	Wed, Sep 1, 2004	18.53	18.65	18.47	18.54
2272	NYSE	RFI	Tue, Aug 31, 2004	18.00	18.25	17.80	18.21
2271	NYSE	RFI	Mon, Aug 30, 2004	18.44	18.49	18.16	18.16
2270	NYSE	RFI	Fri, Aug 27, 2004	18.25	18.35	18.14	18.30
2269	NYSE	RFI	Thu, Aug 26, 2004	18.34	18.34	18.10	18.25
2268	NYSE	RFI	Wed, Aug 25, 2004	18.01	18.24	18.01	18.19
2267	NYSE	RFI	Tue, Aug 24, 2004	18.40	18.40	18.01	18.02
2266	NYSE	RFI	Mon, Aug 23, 2004	18.26	18.42	18.25	18.42
2265	NYSE	RFI	Fri, Aug 20, 2004	17.89	18.28	17.89	18.28
2264	NYSE	RFI	Thu, Aug 19, 2004	17.90	17.90	17.75	17.89
2263	NYSE	RFI	Wed, Aug 18, 2004	17.79	17.98	17.65	17.84
2262	NYSE	RFI	Tue, Aug 17, 2004	17.99	17.99	17.78	17.89
2261	NYSE	RFI	Mon, Aug 16, 2004	17.60	17.74	17.52	17.74
2260	NYSE	RFI	Fri, Aug 13, 2004	17.69	17.69	17.57	17.66
2259	NYSE	RFI	Thu, Aug 12, 2004	17.31	17.73	17.31	17.73
2258	NYSE	RFI	Wed, Aug 11, 2004	17.45	17.50	17.40	17.41
2257	NYSE	RFI	Tue, Aug 10, 2004	17.40	17.49	17.40	17.48
2256	NYSE	RFI	Mon, Aug 9, 2004	17.50	17.55	17.36	17.46
2255	NYSE	RFI	Fri, Aug 6, 2004	17.65	17.72	17.50	17.50
2254	NYSE	RFI	Thu, Aug 5, 2004	17.56	17.64	17.56	17.57
2253	NYSE	RFI	Wed, Aug 4, 2004	17.52	17.64	17.51	17.64
2252	NYSE	RFI	Tue, Aug 3, 2004	17.42	17.62	17.42	17.60
2251	NYSE	RFI	Mon, Aug 2, 2004	17.32	17.60	17.32	17.45
2250	NYSE	RFI	Fri, Jul 30, 2004	17.22	17.31	17.20	17.31
2249	NYSE	RFI	Thu, Jul 29, 2004	17.25	17.29	17.22	17.28
2248	NYSE	RFI	Wed, Jul 28, 2004	17.40	17.40	17.16	17.20
2247	NYSE	RFI	Tue, Jul 27, 2004	17.63	17.63	17.35	17.40
2246	NYSE	RFI	Mon, Jul 26, 2004	17.67	17.70	17.37	17.62
2245	NYSE	RFI	Fri, Jul 23, 2004	17.74	17.74	17.60	17.74
2244	NYSE	RFI	Thu, Jul 22, 2004	17.91	17.91	17.67	17.75
2243	NYSE	RFI	Wed, Jul 21, 2004	17.97	17.97	17.90	17.90
2242	NYSE	RFI	Tue, Jul 20, 2004	17.86	17.95	17.80	17.94
2241	NYSE	RFI	Mon, Jul 19, 2004	17.85	17.89	17.76	17.80
2240	NYSE	RFI	Fri, Jul 16, 2004	17.92	17.92	17.80	17.85
2239	NYSE	RFI	Thu, Jul 15, 2004	17.94	17.94	17.80	17.85
2238	NYSE	RFI	Wed, Jul 14, 2004	17.70	17.94	17.68	17.94
2237	NYSE	RFI	Tue, Jul 13, 2004	17.71	17.75	17.65	17.70
2236	NYSE	RFI	Mon, Jul 12, 2004	17.77	17.84	17.70	17.80
2235	NYSE	RFI	Fri, Jul 9, 2004	17.65	17.80	17.65	17.80
2234	NYSE	RFI	Thu, Jul 8, 2004	17.70	17.75	17.65	17.75
2233	NYSE	RFI	Wed, Jul 7, 2004	17.45	17.70	17.41	17.70
2232	NYSE	RFI	Tue, Jul 6, 2004	17.60	17.60	17.50	17.54
2231	NYSE	RFI	Fri, Jul 2, 2004	17.28	17.55	17.28	17.50
2230	NYSE	RFI	Thu, Jul 1, 2004	17.15	17.27	17.15	17.26
2229	NYSE	RFI	Wed, Jun 30, 2004	16.80	17.06	16.80	17.06
2228	NYSE	RFI	Tue, Jun 29, 2004	16.82	16.84	16.67	16.75
2227	NYSE	RFI	Mon, Jun 28, 2004	16.60	16.78	16.51	16.78
2226	NYSE	RFI	Fri, Jun 25, 2004	16.70	16.72	16.58	16.64
2225	NYSE	RFI	Thu, Jun 24, 2004	16.65	16.80	16.57	16.67
2224	NYSE	RFI	Wed, Jun 23, 2004	16.60	16.72	16.51	16.72
2223	NYSE	RFI	Tue, Jun 22, 2004	16.50	16.70	16.41	16.65
2222	NYSE	RFI	Mon, Jun 21, 2004	16.45	16.49	16.33	16.48
2221	NYSE	RFI	Fri, Jun 18, 2004	16.42	16.42	16.21	16.41
2220	NYSE	RFI	Thu, Jun 17, 2004	16.84	16.84	16.15	16.38
2219	NYSE	RFI	Wed, Jun 16, 2004	16.75	16.76	16.75	16.76
2218	NYSE	RFI	Tue, Jun 15, 2004	16.55	16.74	16.50	16.70
2217	NYSE	RFI	Mon, Jun 14, 2004	16.90	16.90	16.48	16.48
2216	NYSE	RFI	Thu, Jun 10, 2004	17.02	17.02	16.95	16.95
2215	NYSE	RFI	Wed, Jun 9, 2004	16.95	17.09	16.93	17.09
2214	NYSE	RFI	Tue, Jun 8, 2004	17.05	17.09	17.00	17.02
2213	NYSE	RFI	Mon, Jun 7, 2004	16.97	17.05	16.96	17.01
2212	NYSE	RFI	Fri, Jun 4, 2004	16.95	17.00	16.90	16.95
2211	NYSE	RFI	Thu, Jun 3, 2004	16.60	16.99	16.55	16.95
2210	NYSE	RFI	Wed, Jun 2, 2004	16.60	16.72	16.51	16.52
2209	NYSE	RFI	Tue, Jun 1, 2004	16.58	16.64	16.46	16.62
2208	NYSE	RFI	Fri, May 28, 2004	16.20	16.59	16.20	16.54
2207	NYSE	RFI	Thu, May 27, 2004	16.05	16.29	16.05	16.15
2206	NYSE	RFI	Wed, May 26, 2004	15.88	15.95	15.76	15.95
2205	NYSE	RFI	Tue, May 25, 2004	15.85	15.90	15.63	15.77
2204	NYSE	RFI	Mon, May 24, 2004	15.90	15.95	15.80	15.80
2203	NYSE	RFI	Fri, May 21, 2004	16.25	16.28	15.90	15.90
2202	NYSE	RFI	Thu, May 20, 2004	15.81	16.20	15.81	16.20
2201	NYSE	RFI	Wed, May 19, 2004	15.75	15.84	15.68	15.80
2200	NYSE	RFI	Tue, May 18, 2004	15.60	15.67	15.45	15.62
2199	NYSE	RFI	Mon, May 17, 2004	15.49	15.55	15.45	15.55
2198	NYSE	RFI	Fri, May 14, 2004	15.40	15.50	15.40	15.45
2197	NYSE	RFI	Thu, May 13, 2004	15.35	15.50	15.35	15.45
2196	NYSE	RFI	Wed, May 12, 2004	15.10	15.49	15.10	15.33
2195	NYSE	RFI	Tue, May 11, 2004	14.90	15.27	14.85	15.27
2194	NYSE	RFI	Mon, May 10, 2004	15.77	15.77	14.60	14.93
2193	NYSE	RFI	Fri, May 7, 2004	16.24	16.24	15.76	15.77
2192	NYSE	RFI	Thu, May 6, 2004	16.25	16.25	16.24	16.25
2191	NYSE	RFI	Wed, May 5, 2004	16.31	16.31	16.25	16.25
2190	NYSE	RFI	Tue, May 4, 2004	16.10	16.25	16.10	16.21
2189	NYSE	RFI	Mon, May 3, 2004	15.80	16.09	15.75	16.00
2188	NYSE	RFI	Fri, Apr 30, 2004	15.70	15.86	15.70	15.80
2187	NYSE	RFI	Thu, Apr 29, 2004	15.55	15.82	15.52	15.75
2186	NYSE	RFI	Wed, Apr 28, 2004	15.80	15.80	15.52	15.75
2185	NYSE	RFI	Tue, Apr 27, 2004	15.44	15.74	15.44	15.70
2184	NYSE	RFI	Mon, Apr 26, 2004	16.32	16.32	15.40	15.40
2183	NYSE	RFI	Fri, Apr 23, 2004	16.50	16.54	16.22	16.23
2182	NYSE	RFI	Thu, Apr 22, 2004	16.40	16.40	16.10	16.40
2181	NYSE	RFI	Wed, Apr 21, 2004	16.60	16.80	16.50	16.55
2180	NYSE	RFI	Tue, Apr 20, 2004	16.95	16.95	16.50	16.61
2179	NYSE	RFI	Mon, Apr 19, 2004	16.90	16.90	16.45	16.78
2178	NYSE	RFI	Fri, Apr 16, 2004	16.50	16.99	16.45	16.99
2177	NYSE	RFI	Thu, Apr 15, 2004	16.00	16.60	16.00	16.60
2176	NYSE	RFI	Wed, Apr 14, 2004	16.35	16.49	16.03	16.11
2175	NYSE	RFI	Tue, Apr 13, 2004	15.98	16.69	15.85	16.50
2174	NYSE	RFI	Mon, Apr 12, 2004	17.20	17.20	15.90	16.27
2173	NYSE	RFI	Thu, Apr 8, 2004	17.60	17.73	17.31	17.32
2172	NYSE	RFI	Wed, Apr 7, 2004	17.20	17.72	17.20	17.55
2171	NYSE	RFI	Tue, Apr 6, 2004	17.81	17.81	16.81	17.25
2170	NYSE	RFI	Mon, Apr 5, 2004	18.95	18.95	17.50	17.79
2169	NYSE	RFI	Fri, Apr 2, 2004	19.48	19.48	19.20	19.20
2168	NYSE	RFI	Thu, Apr 1, 2004	19.55	19.63	19.32	19.42
2167	NYSE	RFI	Wed, Mar 31, 2004	19.30	19.64	19.30	19.54
2166	NYSE	RFI	Tue, Mar 30, 2004	19.30	19.70	19.20	19.25
2165	NYSE	RFI	Mon, Mar 29, 2004	19.00	19.30	19.00	19.30
2164	NYSE	RFI	Fri, Mar 26, 2004	18.85	19.10	18.80	18.90
2163	NYSE	RFI	Thu, Mar 25, 2004	18.88	18.90	18.76	18.80
2162	NYSE	RFI	Wed, Mar 24, 2004	18.90	18.90	18.76	18.86
2161	NYSE	RFI	Tue, Mar 23, 2004	19.02	19.02	18.72	18.89
2160	NYSE	RFI	Mon, Mar 22, 2004	19.00	19.07	18.80	19.07
2159	NYSE	RFI	Fri, Mar 19, 2004	18.80	18.94	18.55	18.94
2158	NYSE	RFI	Thu, Mar 18, 2004	18.70	18.81	18.58	18.72
2157	NYSE	RFI	Wed, Mar 17, 2004	18.60	18.80	18.56	18.80
2156	NYSE	RFI	Tue, Mar 16, 2004	18.56	18.64	18.55	18.55
2155	NYSE	RFI	Mon, Mar 15, 2004	18.69	18.69	18.45	18.55
2154	NYSE	RFI	Fri, Mar 12, 2004	18.55	18.69	18.55	18.68
2153	NYSE	RFI	Thu, Mar 11, 2004	18.70	18.70	18.45	18.60
2152	NYSE	RFI	Wed, Mar 10, 2004	18.72	18.89	18.72	18.84
2151	NYSE	RFI	Tue, Mar 9, 2004	18.75	18.89	18.75	18.79
2150	NYSE	RFI	Mon, Mar 8, 2004	18.68	18.85	18.68	18.75
2149	NYSE	RFI	Fri, Mar 5, 2004	18.59	18.75	18.57	18.64
2148	NYSE	RFI	Thu, Mar 4, 2004	18.50	18.70	18.47	18.58
2147	NYSE	RFI	Wed, Mar 3, 2004	18.51	19.00	18.51	18.55
2146	NYSE	RFI	Tue, Mar 2, 2004	18.30	18.55	18.30	18.50
2145	NYSE	RFI	Mon, Mar 1, 2004	18.21	18.41	18.21	18.40
2144	NYSE	RFI	Fri, Feb 27, 2004	18.05	18.25	18.04	18.20
2143	NYSE	RFI	Thu, Feb 26, 2004	17.99	18.05	17.91	17.98
2142	NYSE	RFI	Wed, Feb 25, 2004	17.75	17.98	17.75	17.98
2141	NYSE	RFI	Tue, Feb 24, 2004	17.84	17.89	17.77	17.83
2140	NYSE	RFI	Mon, Feb 23, 2004	17.95	17.95	17.75	17.84
2139	NYSE	RFI	Fri, Feb 20, 2004	17.85	18.00	17.72	17.95
2138	NYSE	RFI	Thu, Feb 19, 2004	17.85	18.10	17.67	17.99
2137	NYSE	RFI	Wed, Feb 18, 2004	17.85	18.00	17.85	17.90
2136	NYSE	RFI	Tue, Feb 17, 2004	18.16	18.35	18.00	18.15
2135	NYSE	RFI	Fri, Feb 13, 2004	18.23	18.23	18.15	18.15
2134	NYSE	RFI	Thu, Feb 12, 2004	18.25	18.25	18.17	18.25
2133	NYSE	RFI	Wed, Feb 11, 2004	18.17	18.25	18.16	18.25
2132	NYSE	RFI	Tue, Feb 10, 2004	18.25	18.25	18.13	18.20
2131	NYSE	RFI	Mon, Feb 9, 2004	18.32	18.32	18.16	18.24
2130	NYSE	RFI	Fri, Feb 6, 2004	17.90	18.45	17.87	18.37
2129	NYSE	RFI	Thu, Feb 5, 2004	18.03	18.03	17.77	17.88
2128	NYSE	RFI	Wed, Feb 4, 2004	18.02	18.05	18.01	18.03
2127	NYSE	RFI	Tue, Feb 3, 2004	17.88	18.14	17.88	18.07
2126	NYSE	RFI	Mon, Feb 2, 2004	17.76	17.99	17.71	17.86
2125	NYSE	RFI	Fri, Jan 30, 2004	17.85	17.85	17.63	17.72
2124	NYSE	RFI	Thu, Jan 29, 2004	17.90	17.90	17.79	17.85
2123	NYSE	RFI	Wed, Jan 28, 2004	17.84	17.94	17.84	17.86
2122	NYSE	RFI	Tue, Jan 27, 2004	18.00	18.00	17.80	17.89
2121	NYSE	RFI	Mon, Jan 26, 2004	17.95	18.00	17.80	17.97
2120	NYSE	RFI	Fri, Jan 23, 2004	18.02	18.02	17.84	18.00
2119	NYSE	RFI	Thu, Jan 22, 2004	17.80	18.15	17.75	18.01
2118	NYSE	RFI	Wed, Jan 21, 2004	17.90	17.90	17.68	17.76
2117	NYSE	RFI	Tue, Jan 20, 2004	17.84	17.90	17.65	17.71
2116	NYSE	RFI	Fri, Jan 16, 2004	17.84	17.92	17.84	17.86
2115	NYSE	RFI	Thu, Jan 15, 2004	17.99	17.99	17.77	17.84
2114	NYSE	RFI	Wed, Jan 14, 2004	17.85	17.99	17.81	17.99
2113	NYSE	RFI	Tue, Jan 13, 2004	17.86	17.97	17.80	17.92
2112	NYSE	RFI	Mon, Jan 12, 2004	18.08	18.08	17.85	18.00
2111	NYSE	RFI	Fri, Jan 9, 2004	18.17	18.22	17.79	18.07
2110	NYSE	RFI	Thu, Jan 8, 2004	18.10	18.32	18.05	18.25
2109	NYSE	RFI	Wed, Jan 7, 2004	17.83	18.09	17.83	18.03
2108	NYSE	RFI	Tue, Jan 6, 2004	17.73	17.90	17.70	17.89
2107	NYSE	RFI	Mon, Jan 5, 2004	17.55	17.83	17.55	17.78
2106	NYSE	RFI	Fri, Jan 2, 2004	17.80	17.83	17.51	17.83
2105	NYSE	RFI	Wed, Dec 31, 2003	17.36	17.80	17.35	17.74
2104	NYSE	RFI	Tue, Dec 30, 2003	17.25	17.43	17.25	17.42
2103	NYSE	RFI	Mon, Dec 29, 2003	17.30	17.40	17.28	17.29
2102	NYSE	RFI	Fri, Dec 26, 2003	17.20	17.34	17.20	17.30
2101	NYSE	RFI	Wed, Dec 24, 2003	17.18	17.20	17.12	17.16
2100	NYSE	RFI	Tue, Dec 23, 2003	17.20	17.28	17.07	17.13
2099	NYSE	RFI	Mon, Dec 22, 2003	17.38	17.38	17.10	17.26
2098	NYSE	RFI	Fri, Dec 19, 2003	17.40	17.40	17.34	17.38
2097	NYSE	RFI	Thu, Dec 18, 2003	17.20	17.40	17.10	17.39
2096	NYSE	RFI	Wed, Dec 17, 2003	17.05	17.24	17.04	17.20
2095	NYSE	RFI	Tue, Dec 16, 2003	17.30	17.30	17.17	17.17
2094	NYSE	RFI	Mon, Dec 15, 2003	17.20	17.34	17.20	17.31
2093	NYSE	RFI	Fri, Dec 12, 2003	17.25	17.30	17.13	17.21
2092	NYSE	RFI	Thu, Dec 11, 2003	17.08	17.20	17.05	17.19
2091	NYSE	RFI	Wed, Dec 10, 2003	17.25	17.25	17.08	17.10
2090	NYSE	RFI	Tue, Dec 9, 2003	17.32	17.33	17.20	17.20
2089	NYSE	RFI	Mon, Dec 8, 2003	17.27	17.33	17.08	17.27
2088	NYSE	RFI	Fri, Dec 5, 2003	17.32	17.50	17.32	17.39
2087	NYSE	RFI	Thu, Dec 4, 2003	17.20	17.37	17.20	17.37
2086	NYSE	RFI	Wed, Dec 3, 2003	17.17	17.32	17.17	17.31
2085	NYSE	RFI	Tue, Dec 2, 2003	17.08	17.27	17.08	17.27
2084	NYSE	RFI	Mon, Dec 1, 2003	16.98	17.10	16.93	17.05
2083	NYSE	RFI	Fri, Nov 28, 2003	17.00	17.00	16.92	16.98
2082	NYSE	RFI	Wed, Nov 26, 2003	16.95	17.00	16.93	16.94
2081	NYSE	RFI	Tue, Nov 25, 2003	16.95	16.95	16.90	16.92
2080	NYSE	RFI	Mon, Nov 24, 2003	16.93	16.95	16.84	16.95
2079	NYSE	RFI	Fri, Nov 21, 2003	16.95	16.95	16.87	16.88
2078	NYSE	RFI	Thu, Nov 20, 2003	16.75	16.95	16.71	16.95
2077	NYSE	RFI	Wed, Nov 19, 2003	16.89	16.91	16.83	16.83
2076	NYSE	RFI	Tue, Nov 18, 2003	16.82	16.87	16.81	16.86
2075	NYSE	RFI	Mon, Nov 17, 2003	16.95	16.98	16.76	16.77
2074	NYSE	RFI	Fri, Nov 14, 2003	17.00	17.00	16.90	16.90
2073	NYSE	RFI	Thu, Nov 13, 2003	16.95	16.99	16.83	16.85
2072	NYSE	RFI	Wed, Nov 12, 2003	16.95	16.98	16.90	16.92
2071	NYSE	RFI	Tue, Nov 11, 2003	16.99	17.00	16.95	17.00
2070	NYSE	RFI	Mon, Nov 10, 2003	17.00	17.00	16.92	16.99
2069	NYSE	RFI	Fri, Nov 7, 2003	17.00	17.00	16.95	17.00
2068	NYSE	RFI	Thu, Nov 6, 2003	17.00	17.00	16.95	17.00
2067	NYSE	RFI	Wed, Nov 5, 2003	17.00	17.00	16.94	17.00
2066	NYSE	RFI	Tue, Nov 4, 2003	16.99	17.00	16.90	16.99
2065	NYSE	RFI	Mon, Nov 3, 2003	16.90	16.99	16.90	16.99
2064	NYSE	RFI	Fri, Oct 31, 2003	16.82	16.98	16.81	16.83
2063	NYSE	RFI	Thu, Oct 30, 2003	17.00	17.00	16.85	16.86
2062	NYSE	RFI	Wed, Oct 29, 2003	16.95	17.05	16.90	17.05
2061	NYSE	RFI	Tue, Oct 28, 2003	16.88	16.90	16.83	16.89
2060	NYSE	RFI	Mon, Oct 27, 2003	16.78	16.89	16.78	16.88
2059	NYSE	RFI	Fri, Oct 24, 2003	16.70	16.90	16.70	16.83
2058	NYSE	RFI	Thu, Oct 23, 2003	16.65	16.78	16.56	16.77
2057	NYSE	RFI	Wed, Oct 22, 2003	16.76	16.76	16.60	16.65
2056	NYSE	RFI	Tue, Oct 21, 2003	16.82	16.82	16.64	16.76
2055	NYSE	RFI	Mon, Oct 20, 2003	16.88	16.89	16.78	16.79
2054	NYSE	RFI	Fri, Oct 17, 2003	17.11	17.17	16.85	16.90
2053	NYSE	RFI	Thu, Oct 16, 2003	17.09	17.40	17.09	17.15
2052	NYSE	RFI	Wed, Oct 15, 2003	16.95	17.15	16.95	17.01
2051	NYSE	RFI	Tue, Oct 14, 2003	16.90	17.01	16.90	17.01
2050	NYSE	RFI	Mon, Oct 13, 2003	16.89	16.94	16.82	16.91
2049	NYSE	RFI	Fri, Oct 10, 2003	16.65	16.81	16.65	16.81
2048	NYSE	RFI	Thu, Oct 9, 2003	16.87	16.89	16.73	16.81
2047	NYSE	RFI	Wed, Oct 8, 2003	16.79	16.79	16.66	16.73
2046	NYSE	RFI	Tue, Oct 7, 2003	16.52	16.74	16.52	16.74
2045	NYSE	RFI	Mon, Oct 6, 2003	16.45	16.53	16.45	16.46
2044	NYSE	RFI	Fri, Oct 3, 2003	16.41	16.50	16.41	16.43
2043	NYSE	RFI	Thu, Oct 2, 2003	16.35	16.45	16.28	16.35
2042	NYSE	RFI	Wed, Oct 1, 2003	16.32	16.48	16.32	16.40
2041	NYSE	RFI	Tue, Sep 30, 2003	16.15	16.30	16.15	16.30
2040	NYSE	RFI	Mon, Sep 29, 2003	16.15	16.19	16.10	16.18
2039	NYSE	RFI	Fri, Sep 26, 2003	16.05	16.20	16.05	16.15
2038	NYSE	RFI	Thu, Sep 25, 2003	15.99	16.05	15.95	16.03
2037	NYSE	RFI	Wed, Sep 24, 2003	15.85	15.99	15.78	15.99
2036	NYSE	RFI	Tue, Sep 23, 2003	15.83	15.89	15.73	15.82
2035	NYSE	RFI	Mon, Sep 22, 2003	15.80	15.90	15.70	15.89
2034	NYSE	RFI	Fri, Sep 19, 2003	15.70	15.82	15.70	15.75
2033	NYSE	RFI	Thu, Sep 18, 2003	15.78	15.82	15.76	15.77
2032	NYSE	RFI	Wed, Sep 17, 2003	15.60	15.78	15.60	15.78
2031	NYSE	RFI	Tue, Sep 16, 2003	15.62	15.80	15.62	15.78
2030	NYSE	RFI	Mon, Sep 15, 2003	15.70	15.75	15.62	15.66
2029	NYSE	RFI	Fri, Sep 12, 2003	15.65	15.80	15.61	15.72
2028	NYSE	RFI	Thu, Sep 11, 2003	15.65	15.82	15.65	15.75
2027	NYSE	RFI	Wed, Sep 10, 2003	16.00	16.00	15.85	15.90
2026	NYSE	RFI	Tue, Sep 9, 2003	16.02	16.04	15.97	16.01
2025	NYSE	RFI	Mon, Sep 8, 2003	16.10	16.18	16.02	16.03
2024	NYSE	RFI	Fri, Sep 5, 2003	15.96	16.10	15.96	16.08
2023	NYSE	RFI	Thu, Sep 4, 2003	15.95	16.03	15.92	15.95
2022	NYSE	RFI	Wed, Sep 3, 2003	15.95	16.00	15.87	15.92
2021	NYSE	RFI	Tue, Sep 2, 2003	15.75	15.95	15.73	15.90
2020	NYSE	RFI	Fri, Aug 29, 2003	15.72	15.85	15.55	15.80
2019	NYSE	RFI	Thu, Aug 28, 2003	15.70	15.75	15.67	15.75
2018	NYSE	RFI	Wed, Aug 27, 2003	15.60	15.70	15.54	15.63
2017	NYSE	RFI	Tue, Aug 26, 2003	15.73	15.73	15.57	15.57
2016	NYSE	RFI	Mon, Aug 25, 2003	15.70	15.73	15.58	15.70
2015	NYSE	RFI	Fri, Aug 22, 2003	15.68	15.75	15.66	15.74
2014	NYSE	RFI	Thu, Aug 21, 2003	15.67	15.72	15.67	15.68
2013	NYSE	RFI	Wed, Aug 20, 2003	15.85	15.85	15.64	15.66
2012	NYSE	RFI	Tue, Aug 19, 2003	15.86	15.86	15.59	15.62
2011	NYSE	RFI	Mon, Aug 18, 2003	16.05	16.05	15.85	15.85
2010	NYSE	RFI	Fri, Aug 15, 2003	16.00	16.12	16.00	16.00
2009	NYSE	RFI	Thu, Aug 14, 2003	16.05	16.05	15.84	15.90
2008	NYSE	RFI	Wed, Aug 13, 2003	15.76	15.90	15.65	15.90
2007	NYSE	RFI	Tue, Aug 12, 2003	15.96	16.00	15.90	15.90
2006	NYSE	RFI	Mon, Aug 11, 2003	15.86	15.96	15.81	15.95
2005	NYSE	RFI	Fri, Aug 8, 2003	15.90	15.95	15.75	15.86
2004	NYSE	RFI	Thu, Aug 7, 2003	15.85	15.90	15.75	15.79
2003	NYSE	RFI	Wed, Aug 6, 2003	16.17	16.19	15.90	15.90
2002	NYSE	RFI	Tue, Aug 5, 2003	16.20	16.20	16.05	16.10
2001	NYSE	RFI	Mon, Aug 4, 2003	16.05	16.26	16.05	16.20
2000	NYSE	RFI	Fri, Aug 1, 2003	16.20	16.30	16.05	16.20
1999	NYSE	RFI	Thu, Jul 31, 2003	16.40	16.40	16.18	16.30
1998	NYSE	RFI	Wed, Jul 30, 2003	16.10	16.35	16.05	16.35
1997	NYSE	RFI	Tue, Jul 29, 2003	16.02	16.05	15.95	16.05
1996	NYSE	RFI	Mon, Jul 28, 2003	16.05	16.07	16.00	16.07
1995	NYSE	RFI	Fri, Jul 25, 2003	16.01	16.14	15.90	16.13
1994	NYSE	RFI	Thu, Jul 24, 2003	16.05	16.10	15.90	15.95
1993	NYSE	RFI	Wed, Jul 23, 2003	16.07	16.10	16.00	16.01
1992	NYSE	RFI	Tue, Jul 22, 2003	16.20	16.21	16.07	16.07
1991	NYSE	RFI	Mon, Jul 21, 2003	16.15	16.22	16.15	16.20
1990	NYSE	RFI	Fri, Jul 18, 2003	16.25	16.28	16.06	16.10
1989	NYSE	RFI	Thu, Jul 17, 2003	16.35	16.35	16.10	16.20
1988	NYSE	RFI	Wed, Jul 16, 2003	16.20	16.35	16.16	16.35
1987	NYSE	RFI	Tue, Jul 15, 2003	16.48	16.48	16.30	16.30
1986	NYSE	RFI	Mon, Jul 14, 2003	16.28	16.46	16.27	16.46
1985	NYSE	RFI	Fri, Jul 11, 2003	16.44	16.44	16.32	16.32
1984	NYSE	RFI	Thu, Jul 10, 2003	16.50	16.50	16.30	16.50
1983	NYSE	RFI	Wed, Jul 9, 2003	16.40	16.70	16.40	16.54
1982	NYSE	RFI	Tue, Jul 8, 2003	16.47	16.47	16.23	16.40
1981	NYSE	RFI	Mon, Jul 7, 2003	16.15	16.55	16.15	16.53
1980	NYSE	RFI	Thu, Jul 3, 2003	16.15	16.15	16.02	16.11
1979	NYSE	RFI	Wed, Jul 2, 2003	16.10	16.16	16.10	16.15
1978	NYSE	RFI	Tue, Jul 1, 2003	15.80	16.05	15.80	16.05
1977	NYSE	RFI	Mon, Jun 30, 2003	15.80	15.98	15.80	15.98
1976	NYSE	RFI	Fri, Jun 27, 2003	15.75	15.86	15.73	15.86
1975	NYSE	RFI	Thu, Jun 26, 2003	15.65	15.71	15.61	15.70
1974	NYSE	RFI	Wed, Jun 25, 2003	15.79	15.80	15.70	15.73
1973	NYSE	RFI	Tue, Jun 24, 2003	16.00	16.00	15.84	15.84
1972	NYSE	RFI	Mon, Jun 23, 2003	16.10	16.10	15.96	15.97
1971	NYSE	RFI	Fri, Jun 20, 2003	16.20	16.25	16.11	16.11
1970	NYSE	RFI	Thu, Jun 19, 2003	15.90	16.35	15.90	16.09
1969	NYSE	RFI	Wed, Jun 18, 2003	16.11	16.15	15.87	15.87
1968	NYSE	RFI	Tue, Jun 17, 2003	16.20	16.30	16.09	16.09
1967	NYSE	RFI	Mon, Jun 16, 2003	16.05	16.35	16.05	16.20
1966	NYSE	RFI	Fri, Jun 13, 2003	16.20	16.20	15.96	15.97
1965	NYSE	RFI	Thu, Jun 12, 2003	16.13	16.25	16.01	16.19
1964	NYSE	RFI	Wed, Jun 11, 2003	16.14	16.20	16.01	16.19
1963	NYSE	RFI	Tue, Jun 10, 2003	15.98	16.20	15.97	16.18
1962	NYSE	RFI	Mon, Jun 9, 2003	16.05	16.07	15.98	16.05
1961	NYSE	RFI	Fri, Jun 6, 2003	15.86	16.08	15.76	16.07
1960	NYSE	RFI	Thu, Jun 5, 2003	15.85	15.95	15.84	15.88
1959	NYSE	RFI	Wed, Jun 4, 2003	15.72	15.89	15.70	15.85
1958	NYSE	RFI	Tue, Jun 3, 2003	15.70	15.79	15.70	15.75
1957	NYSE	RFI	Mon, Jun 2, 2003	15.62	15.77	15.62	15.75
1956	NYSE	RFI	Fri, May 30, 2003	15.49	15.58	15.37	15.58
1955	NYSE	RFI	Thu, May 29, 2003	15.69	15.69	15.42	15.43
1954	NYSE	RFI	Wed, May 28, 2003	15.70	15.71	15.60	15.69
1953	NYSE	RFI	Tue, May 27, 2003	15.68	15.68	15.42	15.64
1952	NYSE	RFI	Fri, May 23, 2003	15.57	15.65	15.50	15.64
1951	NYSE	RFI	Thu, May 22, 2003	15.48	15.54	15.33	15.54
1950	NYSE	RFI	Wed, May 21, 2003	15.53	15.58	15.47	15.47
1949	NYSE	RFI	Tue, May 20, 2003	15.57	15.57	15.44	15.47
1948	NYSE	RFI	Mon, May 19, 2003	15.40	15.62	15.40	15.55
1947	NYSE	RFI	Fri, May 16, 2003	15.42	15.50	15.34	15.40
1946	NYSE	RFI	Thu, May 15, 2003	15.43	15.46	15.32	15.39
1945	NYSE	RFI	Wed, May 14, 2003	15.35	15.46	15.31	15.43
1944	NYSE	RFI	Tue, May 13, 2003	15.40	15.40	15.20	15.39
1943	NYSE	RFI	Mon, May 12, 2003	15.45	15.49	15.31	15.35
1942	NYSE	RFI	Fri, May 9, 2003	15.40	15.49	15.25	15.35
1941	NYSE	RFI	Thu, May 8, 2003	15.28	15.40	15.26	15.31
1940	NYSE	RFI	Wed, May 7, 2003	15.35	15.45	15.28	15.38
1939	NYSE	RFI	Tue, May 6, 2003	15.05	15.28	15.05	15.28
1938	NYSE	RFI	Mon, May 5, 2003	15.25	15.35	15.06	15.07
1937	NYSE	RFI	Fri, May 2, 2003	15.23	15.24	15.17	15.20
1936	NYSE	RFI	Thu, May 1, 2003	15.15	15.24	15.15	15.23
1935	NYSE	RFI	Wed, Apr 30, 2003	15.00	15.18	14.99	15.10
1934	NYSE	RFI	Tue, Apr 29, 2003	14.96	15.08	14.96	15.05
1933	NYSE	RFI	Mon, Apr 28, 2003	15.04	15.04	14.96	14.98
1932	NYSE	RFI	Fri, Apr 25, 2003	15.02	15.02	14.92	14.99
1931	NYSE	RFI	Thu, Apr 24, 2003	14.99	15.02	14.89	15.01
1930	NYSE	RFI	Wed, Apr 23, 2003	14.92	14.98	14.82	14.97
1929	NYSE	RFI	Tue, Apr 22, 2003	14.75	14.93	14.73	14.90
1928	NYSE	RFI	Mon, Apr 21, 2003	14.90	14.90	14.65	14.80
1927	NYSE	RFI	Thu, Apr 17, 2003	14.90	14.95	14.80	14.90
1926	NYSE	RFI	Wed, Apr 16, 2003	14.90	14.98	14.76	14.86
1925	NYSE	RFI	Tue, Apr 15, 2003	14.80	14.98	14.80	14.97
1924	NYSE	RFI	Mon, Apr 14, 2003	14.95	15.03	14.70	14.75
1923	NYSE	RFI	Fri, Apr 11, 2003	14.78	14.99	14.78	14.98
1922	NYSE	RFI	Thu, Apr 10, 2003	14.88	14.88	14.79	14.85
1921	NYSE	RFI	Wed, Apr 9, 2003	14.72	14.88	14.72	14.88
1920	NYSE	RFI	Tue, Apr 8, 2003	14.75	14.80	14.70	14.70
1919	NYSE	RFI	Mon, Apr 7, 2003	14.90	14.98	14.75	14.83
1918	NYSE	RFI	Fri, Apr 4, 2003	14.78	14.85	14.77	14.85
1917	NYSE	RFI	Thu, Apr 3, 2003	14.74	14.80	14.67	14.71
1916	NYSE	RFI	Wed, Apr 2, 2003	14.79	14.94	14.65	14.65
1915	NYSE	RFI	Tue, Apr 1, 2003	14.71	14.79	14.64	14.74
1914	NYSE	RFI	Mon, Mar 31, 2003	14.61	15.00	14.60	14.73
1913	NYSE	RFI	Fri, Mar 28, 2003	14.50	14.55	14.50	14.55
1912	NYSE	RFI	Thu, Mar 27, 2003	14.50	14.53	14.50	14.51
1911	NYSE	RFI	Wed, Mar 26, 2003	14.55	14.59	14.43	14.55
1910	NYSE	RFI	Tue, Mar 25, 2003	14.45	14.61	14.36	14.60
1909	NYSE	RFI	Mon, Mar 24, 2003	14.50	14.62	14.50	14.51
1908	NYSE	RFI	Fri, Mar 21, 2003	14.49	14.54	14.49	14.50
1907	NYSE	RFI	Thu, Mar 20, 2003	14.50	14.55	14.40	14.47
1906	NYSE	RFI	Wed, Mar 19, 2003	14.35	14.53	14.30	14.40
1905	NYSE	RFI	Tue, Mar 18, 2003	14.20	14.40	14.20	14.40
1904	NYSE	RFI	Mon, Mar 17, 2003	14.27	14.50	14.10	14.26
1903	NYSE	RFI	Fri, Mar 14, 2003	14.40	14.44	14.25	14.27
1902	NYSE	RFI	Thu, Mar 13, 2003	14.25	14.44	14.25	14.40
1901	NYSE	RFI	Wed, Mar 12, 2003	14.25	14.40	14.15	14.25
1900	NYSE	RFI	Tue, Mar 11, 2003	14.25	14.25	14.08	14.25
1899	NYSE	RFI	Mon, Mar 10, 2003	14.25	14.37	14.20	14.35
1898	NYSE	RFI	Fri, Mar 7, 2003	14.20	14.35	14.10	14.24
1897	NYSE	RFI	Thu, Mar 6, 2003	14.20	14.20	14.14	14.14
1896	NYSE	RFI	Wed, Mar 5, 2003	14.19	14.20	14.18	14.20
1895	NYSE	RFI	Tue, Mar 4, 2003	14.30	14.31	14.10	14.18
1894	NYSE	RFI	Mon, Mar 3, 2003	14.14	14.45	14.10	14.20
1893	NYSE	RFI	Fri, Feb 28, 2003	14.00	14.25	14.00	14.24
1892	NYSE	RFI	Thu, Feb 27, 2003	14.16	14.16	14.02	14.07
1891	NYSE	RFI	Wed, Feb 26, 2003	13.92	14.18	13.92	14.16
1890	NYSE	RFI	Tue, Feb 25, 2003	13.59	13.92	13.50	13.91
1889	NYSE	RFI	Mon, Feb 24, 2003	13.62	13.62	13.45	13.56
1888	NYSE	RFI	Fri, Feb 21, 2003	13.60	13.75	13.60	13.64
1887	NYSE	RFI	Thu, Feb 20, 2003	13.85	13.85	13.65	13.77
1886	NYSE	RFI	Wed, Feb 19, 2003	13.90	13.99	13.80	13.84
1885	NYSE	RFI	Tue, Feb 18, 2003	13.70	13.94	13.65	13.80
1884	NYSE	RFI	Fri, Feb 14, 2003	13.85	13.90	13.70	13.80
1883	NYSE	RFI	Thu, Feb 13, 2003	13.93	14.00	13.80	13.92
1882	NYSE	RFI	Wed, Feb 12, 2003	13.73	13.87	13.73	13.83
1881	NYSE	RFI	Tue, Feb 11, 2003	13.85	13.98	13.75	13.75
1880	NYSE	RFI	Mon, Feb 10, 2003	13.88	13.92	13.74	13.82
1879	NYSE	RFI	Fri, Feb 7, 2003	14.19	14.24	13.80	13.88
1878	NYSE	RFI	Thu, Feb 6, 2003	14.08	14.20	14.08	14.19
1877	NYSE	RFI	Wed, Feb 5, 2003	13.97	14.08	13.96	14.07
1876	NYSE	RFI	Tue, Feb 4, 2003	14.02	14.02	13.80	13.99
1875	NYSE	RFI	Mon, Feb 3, 2003	14.10	14.17	14.07	14.07
1874	NYSE	RFI	Fri, Jan 31, 2003	14.05	14.19	14.05	14.16
1873	NYSE	RFI	Thu, Jan 30, 2003	14.05	14.06	13.85	14.01
1872	NYSE	RFI	Wed, Jan 29, 2003	14.00	14.10	13.85	14.00
1871	NYSE	RFI	Tue, Jan 28, 2003	14.15	14.15	14.04	14.06
1870	NYSE	RFI	Mon, Jan 27, 2003	14.15	14.16	14.10	14.15
1869	NYSE	RFI	Fri, Jan 24, 2003	14.11	14.19	14.11	14.11
1868	NYSE	RFI	Thu, Jan 23, 2003	14.11	14.18	14.11	14.11
1867	NYSE	RFI	Wed, Jan 22, 2003	14.20	14.20	14.10	14.11
1866	NYSE	RFI	Tue, Jan 21, 2003	14.15	14.30	14.11	14.20
1865	NYSE	RFI	Fri, Jan 17, 2003	14.10	14.20	14.10	14.20
1864	NYSE	RFI	Thu, Jan 16, 2003	14.05	14.14	14.02	14.12
1863	NYSE	RFI	Wed, Jan 15, 2003	14.10	14.22	14.05	14.13
1862	NYSE	RFI	Tue, Jan 14, 2003	13.85	14.11	13.85	14.03
1861	NYSE	RFI	Mon, Jan 13, 2003	13.95	13.95	13.78	13.86
1860	NYSE	RFI	Fri, Jan 10, 2003	14.00	14.00	13.87	13.93
1859	NYSE	RFI	Thu, Jan 9, 2003	14.25	14.25	13.88	13.97
1858	NYSE	RFI	Wed, Jan 8, 2003	14.37	14.38	14.30	14.30
1857	NYSE	RFI	Tue, Jan 7, 2003	14.52	14.59	14.30	14.35
1856	NYSE	RFI	Mon, Jan 6, 2003	14.33	14.45	14.25	14.42
1855	NYSE	RFI	Fri, Jan 3, 2003	14.26	14.32	14.26	14.32
1854	NYSE	RFI	Thu, Jan 2, 2003	14.20	14.28	14.15	14.28
1853	NYSE	RFI	Tue, Dec 31, 2002	14.18	14.23	14.18	14.19
1852	NYSE	RFI	Mon, Dec 30, 2002	14.03	14.14	14.03	14.11
1851	NYSE	RFI	Fri, Dec 27, 2002	13.92	14.07	13.86	14.03
1850	NYSE	RFI	Thu, Dec 26, 2002	14.00	14.00	13.75	13.84
1849	NYSE	RFI	Tue, Dec 24, 2002	13.90	14.05	13.64	14.05
1848	NYSE	RFI	Mon, Dec 23, 2002	13.70	14.00	13.56	14.00
1847	NYSE	RFI	Fri, Dec 20, 2002	13.80	13.85	13.72	13.74
1846	NYSE	RFI	Thu, Dec 19, 2002	13.91	13.93	13.77	13.80
1845	NYSE	RFI	Wed, Dec 18, 2002	13.90	14.00	13.80	13.99
1844	NYSE	RFI	Tue, Dec 17, 2002	13.80	14.04	13.80	13.96
1843	NYSE	RFI	Mon, Dec 16, 2002	14.05	14.05	13.72	13.77
1842	NYSE	RFI	Fri, Dec 13, 2002	13.95	14.05	13.82	14.04
1841	NYSE	RFI	Thu, Dec 12, 2002	14.00	14.00	13.90	13.93
1840	NYSE	RFI	Wed, Dec 11, 2002	13.98	14.05	13.90	13.99
1839	NYSE	RFI	Tue, Dec 10, 2002	14.00	14.15	13.86	14.14
1838	NYSE	RFI	Mon, Dec 9, 2002	14.15	14.20	13.75	14.00
1837	NYSE	RFI	Fri, Dec 6, 2002	14.10	14.20	14.00	14.10
1836	NYSE	RFI	Thu, Dec 5, 2002	13.93	14.05	13.85	14.01
1835	NYSE	RFI	Wed, Dec 4, 2002	14.00	14.15	14.00	14.00
1834	NYSE	RFI	Tue, Dec 3, 2002	14.05	14.05	13.80	13.94
1833	NYSE	RFI	Mon, Dec 2, 2002	14.05	14.10	13.92	14.00
1832	NYSE	RFI	Fri, Nov 29, 2002	13.90	14.05	13.90	14.05
1831	NYSE	RFI	Wed, Nov 27, 2002	13.80	14.00	13.75	13.80
1830	NYSE	RFI	Tue, Nov 26, 2002	13.83	13.87	13.75	13.75
1829	NYSE	RFI	Mon, Nov 25, 2002	14.00	14.05	13.70	13.78
1828	NYSE	RFI	Fri, Nov 22, 2002	13.90	14.15	13.90	14.06
1827	NYSE	RFI	Thu, Nov 21, 2002	13.95	13.95	13.82	13.95
1826	NYSE	RFI	Wed, Nov 20, 2002	13.85	13.99	13.75	13.95
1825	NYSE	RFI	Tue, Nov 19, 2002	13.82	13.90	13.82	13.87
1824	NYSE	RFI	Mon, Nov 18, 2002	13.99	14.00	13.80	13.81
1823	NYSE	RFI	Fri, Nov 15, 2002	13.80	13.99	13.55	13.99
1822	NYSE	RFI	Thu, Nov 14, 2002	13.80	13.98	13.75	13.90
1821	NYSE	RFI	Wed, Nov 13, 2002	13.68	13.76	13.65	13.76
1820	NYSE	RFI	Tue, Nov 12, 2002	13.70	13.79	13.66	13.70
1819	NYSE	RFI	Mon, Nov 11, 2002	13.70	13.75	13.66	13.66
1818	NYSE	RFI	Fri, Nov 8, 2002	13.72	13.79	13.71	13.75
1817	NYSE	RFI	Thu, Nov 7, 2002	13.65	13.79	13.60	13.76
1816	NYSE	RFI	Wed, Nov 6, 2002	13.60	13.65	13.50	13.65
1815	NYSE	RFI	Tue, Nov 5, 2002	13.72	13.72	13.50	13.59
1814	NYSE	RFI	Mon, Nov 4, 2002	13.52	13.70	13.48	13.69
1813	NYSE	RFI	Fri, Nov 1, 2002	13.48	13.68	13.48	13.57
1812	NYSE	RFI	Thu, Oct 31, 2002	13.40	13.58	13.40	13.55
1811	NYSE	RFI	Wed, Oct 30, 2002	13.49	13.55	13.25	13.46
1810	NYSE	RFI	Tue, Oct 29, 2002	13.52	13.52	13.20	13.42
1809	NYSE	RFI	Mon, Oct 28, 2002	13.63	13.63	13.42	13.42
1808	NYSE	RFI	Fri, Oct 25, 2002	13.78	13.79	13.44	13.60
1807	NYSE	RFI	Thu, Oct 24, 2002	13.80	13.80	13.50	13.80
1806	NYSE	RFI	Wed, Oct 23, 2002	13.35	13.77	13.32	13.70
1805	NYSE	RFI	Tue, Oct 22, 2002	13.45	13.45	13.23	13.38
1804	NYSE	RFI	Mon, Oct 21, 2002	13.65	13.65	13.21	13.40
1803	NYSE	RFI	Fri, Oct 18, 2002	13.68	13.68	13.55	13.55
1802	NYSE	RFI	Thu, Oct 17, 2002	13.50	13.65	13.45	13.65
1801	NYSE	RFI	Wed, Oct 16, 2002	13.38	13.60	13.25	13.45
1800	NYSE	RFI	Tue, Oct 15, 2002	13.25	13.40	13.05	13.40
1799	NYSE	RFI	Mon, Oct 14, 2002	13.00	13.18	13.00	13.17
1798	NYSE	RFI	Fri, Oct 11, 2002	13.18	13.30	12.83	12.94
1797	NYSE	RFI	Thu, Oct 10, 2002	13.40	13.40	13.00	13.15
1796	NYSE	RFI	Wed, Oct 9, 2002	13.75	13.75	13.45	13.45
1795	NYSE	RFI	Tue, Oct 8, 2002	13.92	13.92	13.65	13.82
1794	NYSE	RFI	Mon, Oct 7, 2002	14.25	14.25	14.00	14.01
1793	NYSE	RFI	Fri, Oct 4, 2002	14.40	14.47	14.28	14.28
1792	NYSE	RFI	Thu, Oct 3, 2002	14.50	14.50	14.30	14.37
1791	NYSE	RFI	Wed, Oct 2, 2002	14.53	14.53	14.31	14.40
1790	NYSE	RFI	Tue, Oct 1, 2002	14.44	14.60	14.38	14.45
1789	NYSE	RFI	Mon, Sep 30, 2002	14.30	14.36	14.19	14.35
1788	NYSE	RFI	Fri, Sep 27, 2002	14.26	14.32	14.25	14.26
1787	NYSE	RFI	Thu, Sep 26, 2002	14.40	14.50	14.07	14.26
1786	NYSE	RFI	Wed, Sep 25, 2002	14.11	14.49	14.11	14.49
1785	NYSE	RFI	Tue, Sep 24, 2002	14.26	14.26	14.07	14.10
1784	NYSE	RFI	Mon, Sep 23, 2002	14.25	14.28	14.07	14.28
1783	NYSE	RFI	Fri, Sep 20, 2002	14.45	14.45	14.20	14.34
1782	NYSE	RFI	Thu, Sep 19, 2002	14.60	14.65	14.50	14.55
1781	NYSE	RFI	Wed, Sep 18, 2002	14.70	14.71	14.59	14.70
1780	NYSE	RFI	Tue, Sep 17, 2002	14.60	14.73	14.60	14.73
1779	NYSE	RFI	Mon, Sep 16, 2002	14.60	14.64	14.55	14.64
1778	NYSE	RFI	Fri, Sep 13, 2002	14.55	14.60	14.50	14.55
1777	NYSE	RFI	Thu, Sep 12, 2002	14.64	14.64	14.31	14.50
1776	NYSE	RFI	Wed, Sep 11, 2002	14.51	14.64	14.51	14.64
1775	NYSE	RFI	Tue, Sep 10, 2002	14.60	14.60	14.50	14.59
1774	NYSE	RFI	Mon, Sep 9, 2002	14.35	14.60	14.30	14.59
1773	NYSE	RFI	Fri, Sep 6, 2002	14.38	14.59	14.35	14.38
1772	NYSE	RFI	Thu, Sep 5, 2002	14.55	14.55	14.30	14.35
1771	NYSE	RFI	Wed, Sep 4, 2002	14.35	14.49	14.35	14.49
1770	NYSE	RFI	Tue, Sep 3, 2002	14.45	14.50	14.30	14.40
1769	NYSE	RFI	Fri, Aug 30, 2002	14.32	14.59	14.32	14.50
1768	NYSE	RFI	Thu, Aug 29, 2002	14.25	14.40	14.23	14.34
1767	NYSE	RFI	Wed, Aug 28, 2002	14.18	14.25	14.10	14.25
1766	NYSE	RFI	Tue, Aug 27, 2002	14.20	14.24	14.10	14.20
1765	NYSE	RFI	Mon, Aug 26, 2002	14.23	14.23	14.10	14.20
1764	NYSE	RFI	Fri, Aug 23, 2002	14.17	14.19	14.04	14.18
1763	NYSE	RFI	Thu, Aug 22, 2002	14.08	14.08	14.02	14.03
1762	NYSE	RFI	Wed, Aug 21, 2002	14.20	14.25	14.05	14.05
1761	NYSE	RFI	Tue, Aug 20, 2002	14.27	14.27	14.08	14.16
1760	NYSE	RFI	Mon, Aug 19, 2002	14.20	14.25	14.00	14.25
1759	NYSE	RFI	Fri, Aug 16, 2002	14.00	14.19	13.95	14.13
1758	NYSE	RFI	Thu, Aug 15, 2002	14.15	14.15	13.77	14.00
1757	NYSE	RFI	Wed, Aug 14, 2002	14.00	14.12	13.85	14.05
1756	NYSE	RFI	Tue, Aug 13, 2002	14.12	14.12	14.00	14.00
1755	NYSE	RFI	Mon, Aug 12, 2002	13.95	14.15	13.91	14.15
1754	NYSE	RFI	Fri, Aug 9, 2002	13.80	14.01	13.77	14.01
1753	NYSE	RFI	Thu, Aug 8, 2002	13.95	13.98	13.87	13.88
1752	NYSE	RFI	Wed, Aug 7, 2002	13.75	13.89	13.75	13.89
1751	NYSE	RFI	Tue, Aug 6, 2002	13.75	13.76	13.65	13.73
1750	NYSE	RFI	Mon, Aug 5, 2002	13.99	13.99	13.75	13.79
1749	NYSE	RFI	Fri, Aug 2, 2002	14.03	14.04	13.72	13.72
1748	NYSE	RFI	Thu, Aug 1, 2002	13.95	14.00	13.92	13.99
1747	NYSE	RFI	Wed, Jul 31, 2002	13.65	13.90	13.65	13.85
1746	NYSE	RFI	Tue, Jul 30, 2002	13.50	13.65	13.41	13.55
1745	NYSE	RFI	Mon, Jul 29, 2002	13.30	13.60	13.28	13.50
1744	NYSE	RFI	Fri, Jul 26, 2002	12.74	13.35	12.74	13.20
1743	NYSE	RFI	Thu, Jul 25, 2002	12.65	12.90	12.60	12.65
1742	NYSE	RFI	Wed, Jul 24, 2002	12.50	12.90	12.41	12.60
1741	NYSE	RFI	Tue, Jul 23, 2002	13.70	13.70	13.06	13.20
1740	NYSE	RFI	Mon, Jul 22, 2002	13.53	13.85	13.20	13.65
1739	NYSE	RFI	Fri, Jul 19, 2002	13.80	13.80	13.53	13.53
1738	NYSE	RFI	Thu, Jul 18, 2002	13.82	13.93	13.70	13.88
1737	NYSE	RFI	Wed, Jul 17, 2002	13.88	13.95	13.72	13.72
1736	NYSE	RFI	Tue, Jul 16, 2002	13.55	13.86	13.46	13.86
1735	NYSE	RFI	Mon, Jul 15, 2002	13.95	13.95	13.31	13.48
1734	NYSE	RFI	Fri, Jul 12, 2002	14.29	14.31	13.95	14.00
1733	NYSE	RFI	Thu, Jul 11, 2002	14.50	14.60	14.18	14.25
1732	NYSE	RFI	Wed, Jul 10, 2002	14.80	14.80	14.67	14.80
1731	NYSE	RFI	Tue, Jul 9, 2002	14.80	14.89	14.76	14.83
1730	NYSE	RFI	Mon, Jul 8, 2002	14.70	14.89	14.66	14.75
1729	NYSE	RFI	Fri, Jul 5, 2002	14.63	14.80	14.63	14.80
1728	NYSE	RFI	Wed, Jul 3, 2002	14.52	14.70	14.51	14.66
1727	NYSE	RFI	Tue, Jul 2, 2002	14.80	14.80	14.52	14.58
1726	NYSE	RFI	Mon, Jul 1, 2002	14.85	15.00	14.66	14.75
1725	NYSE	RFI	Fri, Jun 28, 2002	14.70	14.90	14.60	14.90
1724	NYSE	RFI	Thu, Jun 27, 2002	14.60	14.64	14.51	14.64
1723	NYSE	RFI	Wed, Jun 26, 2002	14.40	14.70	14.39	14.50
1722	NYSE	RFI	Tue, Jun 25, 2002	14.44	14.70	14.43	14.55
1721	NYSE	RFI	Mon, Jun 24, 2002	14.90	14.90	14.40	14.40
1720	NYSE	RFI	Fri, Jun 21, 2002	14.75	14.95	14.75	14.92
1719	NYSE	RFI	Thu, Jun 20, 2002	14.60	14.85	14.60	14.85
1718	NYSE	RFI	Wed, Jun 19, 2002	14.64	14.68	14.57	14.65
1717	NYSE	RFI	Tue, Jun 18, 2002	14.58	14.64	14.55	14.64
1716	NYSE	RFI	Mon, Jun 17, 2002	14.40	14.55	14.40	14.50
1715	NYSE	RFI	Fri, Jun 14, 2002	14.48	14.53	14.40	14.47
1714	NYSE	RFI	Thu, Jun 13, 2002	14.43	14.52	14.43	14.48
1713	NYSE	RFI	Wed, Jun 12, 2002	14.56	14.56	14.48	14.50
1712	NYSE	RFI	Tue, Jun 11, 2002	14.59	14.68	14.53	14.60
1711	NYSE	RFI	Mon, Jun 10, 2002	14.55	14.60	14.48	14.58
1710	NYSE	RFI	Fri, Jun 7, 2002	14.66	14.66	14.44	14.45
1709	NYSE	RFI	Thu, Jun 6, 2002	14.75	14.85	14.70	14.76
1708	NYSE	RFI	Wed, Jun 5, 2002	14.74	14.99	14.68	14.85
1707	NYSE	RFI	Tue, Jun 4, 2002	14.63	14.74	14.52	14.74
1706	NYSE	RFI	Mon, Jun 3, 2002	14.60	14.63	14.47	14.62
1705	NYSE	RFI	Fri, May 31, 2002	14.42	14.60	14.40	14.60
1704	NYSE	RFI	Thu, May 30, 2002	14.55	14.65	14.35	14.45
1703	NYSE	RFI	Wed, May 29, 2002	14.45	14.65	14.44	14.48
1702	NYSE	RFI	Tue, May 28, 2002	14.55	14.67	14.41	14.53
1701	NYSE	RFI	Fri, May 24, 2002	14.60	14.60	14.40	14.48
1700	NYSE	RFI	Thu, May 23, 2002	14.56	14.59	14.51	14.59
1699	NYSE	RFI	Wed, May 22, 2002	14.56	14.57	14.51	14.51
1698	NYSE	RFI	Tue, May 21, 2002	14.50	14.56	14.50	14.53
1697	NYSE	RFI	Mon, May 20, 2002	14.45	14.58	14.45	14.50
1696	NYSE	RFI	Fri, May 17, 2002	14.40	14.55	14.33	14.35
1695	NYSE	RFI	Thu, May 16, 2002	14.58	14.58	14.41	14.41
1694	NYSE	RFI	Wed, May 15, 2002	14.58	14.68	14.35	14.58
1693	NYSE	RFI	Tue, May 14, 2002	14.60	14.70	14.48	14.48
1692	NYSE	RFI	Mon, May 13, 2002	14.75	14.75	14.47	14.50
1691	NYSE	RFI	Fri, May 10, 2002	15.04	15.07	14.80	14.85
1690	NYSE	RFI	Thu, May 9, 2002	14.95	15.00	14.90	15.00
1689	NYSE	RFI	Wed, May 8, 2002	14.83	15.00	14.80	14.94
1688	NYSE	RFI	Tue, May 7, 2002	14.65	14.84	14.65	14.84
1687	NYSE	RFI	Mon, May 6, 2002	14.74	14.79	14.61	14.61
1686	NYSE	RFI	Fri, May 3, 2002	14.65	14.74	14.62	14.74
1685	NYSE	RFI	Thu, May 2, 2002	14.72	14.72	14.52	14.60
1684	NYSE	RFI	Wed, May 1, 2002	14.74	14.90	14.72	14.82
1683	NYSE	RFI	Tue, Apr 30, 2002	14.63	14.84	14.55	14.84
1682	NYSE	RFI	Mon, Apr 29, 2002	14.80	14.97	14.47	14.73
1681	NYSE	RFI	Fri, Apr 26, 2002	14.80	14.85	14.60	14.74
1680	NYSE	RFI	Thu, Apr 25, 2002	14.90	14.95	14.60	14.75
1679	NYSE	RFI	Wed, Apr 24, 2002	14.75	14.90	14.55	14.85
1678	NYSE	RFI	Tue, Apr 23, 2002	14.90	14.92	14.65	14.65
1677	NYSE	RFI	Mon, Apr 22, 2002	14.85	14.90	14.76	14.85
1676	NYSE	RFI	Fri, Apr 19, 2002	14.90	14.94	14.76	14.80
1675	NYSE	RFI	Thu, Apr 18, 2002	14.71	14.79	14.70	14.79
1674	NYSE	RFI	Wed, Apr 17, 2002	14.75	14.80	14.61	14.71
1673	NYSE	RFI	Tue, Apr 16, 2002	14.60	14.85	14.60	14.70
1672	NYSE	RFI	Mon, Apr 15, 2002	14.80	14.95	14.75	14.80
1671	NYSE	RFI	Fri, Apr 12, 2002	14.85	14.85	14.72	14.84
1670	NYSE	RFI	Thu, Apr 11, 2002	14.88	14.88	14.78	14.78
1669	NYSE	RFI	Wed, Apr 10, 2002	14.92	14.99	14.92	14.92
1668	NYSE	RFI	Tue, Apr 9, 2002	14.80	14.95	14.80	14.95
1667	NYSE	RFI	Mon, Apr 8, 2002	14.75	14.85	14.70	14.83
1666	NYSE	RFI	Fri, Apr 5, 2002	14.78	14.85	14.65	14.85
1665	NYSE	RFI	Thu, Apr 4, 2002	14.82	14.85	14.65	14.78
1664	NYSE	RFI	Wed, Apr 3, 2002	14.85	14.85	14.63	14.80
1663	NYSE	RFI	Tue, Apr 2, 2002	14.84	14.90	14.63	14.85
1662	NYSE	RFI	Mon, Apr 1, 2002	14.90	14.90	14.82	14.84
1661	NYSE	RFI	Thu, Mar 28, 2002	14.85	14.95	14.85	14.90
1660	NYSE	RFI	Wed, Mar 27, 2002	14.85	14.95	14.85	14.85
1659	NYSE	RFI	Tue, Mar 26, 2002	14.95	14.95	14.82	14.82
1658	NYSE	RFI	Mon, Mar 25, 2002	14.90	14.95	14.80	14.95
1657	NYSE	RFI	Fri, Mar 22, 2002	14.90	14.95	14.85	14.90
1656	NYSE	RFI	Thu, Mar 21, 2002	14.75	14.85	14.75	14.85
1655	NYSE	RFI	Wed, Mar 20, 2002	14.70	14.75	14.60	14.65
1654	NYSE	RFI	Tue, Mar 19, 2002	14.70	14.75	14.63	14.63
1653	NYSE	RFI	Mon, Mar 18, 2002	14.69	14.80	14.62	14.80
1652	NYSE	RFI	Fri, Mar 15, 2002	14.60	14.65	14.55	14.65
1651	NYSE	RFI	Thu, Mar 14, 2002	14.65	14.65	14.35	14.50
1650	NYSE	RFI	Wed, Mar 13, 2002	14.75	14.75	14.27	14.65
1649	NYSE	RFI	Tue, Mar 12, 2002	14.70	14.80	14.40	14.80
1648	NYSE	RFI	Mon, Mar 11, 2002	14.75	14.75	14.50	14.60
1647	NYSE	RFI	Fri, Mar 8, 2002	14.69	14.74	14.58	14.69
1646	NYSE	RFI	Thu, Mar 7, 2002	14.31	14.69	14.23	14.69
1645	NYSE	RFI	Wed, Mar 6, 2002	14.20	14.30	14.20	14.29
1644	NYSE	RFI	Tue, Mar 5, 2002	14.20	14.29	14.18	14.20
1643	NYSE	RFI	Mon, Mar 4, 2002	14.20	14.29	14.13	14.13
1642	NYSE	RFI	Fri, Mar 1, 2002	14.28	14.30	14.15	14.20
1641	NYSE	RFI	Thu, Feb 28, 2002	14.25	14.29	14.11	14.28
1640	NYSE	RFI	Wed, Feb 27, 2002	14.37	14.37	14.25	14.25
1639	NYSE	RFI	Tue, Feb 26, 2002	14.20	14.38	14.20	14.30
1638	NYSE	RFI	Mon, Feb 25, 2002	14.65	14.65	14.15	14.15
1637	NYSE	RFI	Fri, Feb 22, 2002	14.42	14.64	14.25	14.55
1636	NYSE	RFI	Thu, Feb 21, 2002	14.37	14.70	14.37	14.37
1635	NYSE	RFI	Wed, Feb 20, 2002	14.30	14.50	14.22	14.36
1634	NYSE	RFI	Tue, Feb 19, 2002	14.25	14.40	14.20	14.30
1633	NYSE	RFI	Fri, Feb 15, 2002	14.02	14.20	14.00	14.15
1632	NYSE	RFI	Thu, Feb 14, 2002	14.50	14.50	14.07	14.07
1631	NYSE	RFI	Wed, Feb 13, 2002	14.07	14.50	14.07	14.40
1630	NYSE	RFI	Tue, Feb 12, 2002	14.40	14.55	14.25	14.25
1629	NYSE	RFI	Mon, Feb 11, 2002	14.45	14.45	14.31	14.35
1628	NYSE	RFI	Fri, Feb 8, 2002	14.65	14.69	14.55	14.55
1627	NYSE	RFI	Thu, Feb 7, 2002	14.30	14.49	14.00	14.49
1626	NYSE	RFI	Wed, Feb 6, 2002	14.38	14.40	14.35	14.39
1625	NYSE	RFI	Tue, Feb 5, 2002	14.53	14.53	14.30	14.38
1624	NYSE	RFI	Mon, Feb 4, 2002	14.35	14.43	14.28	14.43
1623	NYSE	RFI	Fri, Feb 1, 2002	14.35	14.35	14.26	14.30
1622	NYSE	RFI	Thu, Jan 31, 2002	14.50	14.50	14.30	14.35
1621	NYSE	RFI	Wed, Jan 30, 2002	14.30	14.53	14.25	14.53
1620	NYSE	RFI	Tue, Jan 29, 2002	14.50	14.54	14.42	14.54
1619	NYSE	RFI	Mon, Jan 28, 2002	14.55	14.56	14.42	14.53
1618	NYSE	RFI	Fri, Jan 25, 2002	14.63	14.64	14.60	14.60
1617	NYSE	RFI	Thu, Jan 24, 2002	14.55	14.75	14.55	14.63
1616	NYSE	RFI	Wed, Jan 23, 2002	14.80	14.80	14.56	14.56
1615	NYSE	RFI	Tue, Jan 22, 2002	14.40	15.00	14.10	14.85
1614	NYSE	RFI	Fri, Jan 18, 2002	14.40	14.60	14.40	14.45
1613	NYSE	RFI	Thu, Jan 17, 2002	14.40	14.45	14.30	14.35
1612	NYSE	RFI	Wed, Jan 16, 2002	14.25	14.45	14.25	14.35
1611	NYSE	RFI	Tue, Jan 15, 2002	14.30	14.35	14.25	14.35
1610	NYSE	RFI	Mon, Jan 14, 2002	14.25	14.25	14.06	14.23
1609	NYSE	RFI	Fri, Jan 11, 2002	14.20	14.50	14.15	14.35
1608	NYSE	RFI	Thu, Jan 10, 2002	14.10	14.40	14.00	14.29
1607	NYSE	RFI	Wed, Jan 9, 2002	14.20	14.20	13.90	14.10
1606	NYSE	RFI	Tue, Jan 8, 2002	13.95	14.20	13.85	13.95
1605	NYSE	RFI	Mon, Jan 7, 2002	14.05	14.05	14.00	14.05
1604	NYSE	RFI	Fri, Jan 4, 2002	13.89	14.00	13.80	14.00
1603	NYSE	RFI	Thu, Jan 3, 2002	13.80	13.90	13.75	13.89
1602	NYSE	RFI	Wed, Jan 2, 2002	13.65	13.78	13.55	13.75
1601	NYSE	RFI	Mon, Dec 31, 2001	13.50	13.60	13.40	13.60
1600	NYSE	RFI	Fri, Dec 28, 2001	13.35	13.49	13.34	13.49
1599	NYSE	RFI	Thu, Dec 27, 2001	13.45	13.49	13.27	13.28
1598	NYSE	RFI	Wed, Dec 26, 2001	13.50	13.50	13.40	13.45
1597	NYSE	RFI	Mon, Dec 24, 2001	13.35	13.45	13.35	13.40
1596	NYSE	RFI	Fri, Dec 21, 2001	13.50	13.50	13.45	13.45
1595	NYSE	RFI	Thu, Dec 20, 2001	13.60	13.60	13.35	13.45
1594	NYSE	RFI	Wed, Dec 19, 2001	13.60	13.60	13.35	13.50
1593	NYSE	RFI	Tue, Dec 18, 2001	13.52	13.80	13.25	13.65
1592	NYSE	RFI	Mon, Dec 17, 2001	13.45	13.75	13.21	13.65
1591	NYSE	RFI	Fri, Dec 14, 2001	13.80	13.85	13.40	13.40
1590	NYSE	RFI	Thu, Dec 13, 2001	13.50	13.90	13.15	13.90
1589	NYSE	RFI	Wed, Dec 12, 2001	13.67	13.75	13.21	13.45
1588	NYSE	RFI	Tue, Dec 11, 2001	14.10	14.10	13.65	13.75
1587	NYSE	RFI	Mon, Dec 10, 2001	14.00	14.10	13.70	14.10
1586	NYSE	RFI	Fri, Dec 7, 2001	13.98	14.00	13.65	14.00
1585	NYSE	RFI	Thu, Dec 6, 2001	13.70	13.99	13.65	13.95
1584	NYSE	RFI	Wed, Dec 5, 2001	13.60	13.80	13.60	13.60
1583	NYSE	RFI	Tue, Dec 4, 2001	13.60	13.80	13.50	13.60
1582	NYSE	RFI	Mon, Dec 3, 2001	13.75	13.85	13.20	13.70
1581	NYSE	RFI	Fri, Nov 30, 2001	13.80	14.00	13.70	13.98
1580	NYSE	RFI	Thu, Nov 29, 2001	13.90	14.00	13.55	13.70
1579	NYSE	RFI	Wed, Nov 28, 2001	14.00	14.00	13.80	13.84
1578	NYSE	RFI	Tue, Nov 27, 2001	13.91	14.07	13.80	14.00
1577	NYSE	RFI	Mon, Nov 26, 2001	13.65	13.81	13.60	13.81
1576	NYSE	RFI	Fri, Nov 23, 2001	13.55	13.55	13.55	13.55
1575	NYSE	RFI	Wed, Nov 21, 2001	13.50	13.75	13.47	13.47
1574	NYSE	RFI	Tue, Nov 20, 2001	13.68	13.75	13.51	13.55
1573	NYSE	RFI	Mon, Nov 19, 2001	13.55	13.64	13.51	13.64
1572	NYSE	RFI	Fri, Nov 16, 2001	13.44	13.65	13.35	13.65
1571	NYSE	RFI	Thu, Nov 15, 2001	13.49	13.54	13.30	13.54
1570	NYSE	RFI	Wed, Nov 14, 2001	13.50	13.50	13.35	13.49
1569	NYSE	RFI	Tue, Nov 13, 2001	13.40	13.50	13.35	13.45
1568	NYSE	RFI	Mon, Nov 12, 2001	13.45	13.50	13.30	13.40
1567	NYSE	RFI	Fri, Nov 9, 2001	13.35	13.44	13.28	13.40
1566	NYSE	RFI	Thu, Nov 8, 2001	13.21	13.44	13.17	13.44
1565	NYSE	RFI	Wed, Nov 7, 2001	13.10	13.15	13.10	13.15
1564	NYSE	RFI	Tue, Nov 6, 2001	13.11	13.11	13.00	13.10
1563	NYSE	RFI	Mon, Nov 5, 2001	13.00	13.08	13.00	13.08
1562	NYSE	RFI	Fri, Nov 2, 2001	13.02	13.13	13.00	13.09
1561	NYSE	RFI	Thu, Nov 1, 2001	13.05	13.13	13.00	13.09
1560	NYSE	RFI	Wed, Oct 31, 2001	13.05	13.05	12.85	12.85
1559	NYSE	RFI	Tue, Oct 30, 2001	13.07	13.07	12.95	13.00
1558	NYSE	RFI	Mon, Oct 29, 2001	12.90	13.05	12.85	13.05
1557	NYSE	RFI	Fri, Oct 26, 2001	13.15	13.15	12.85	12.95
1556	NYSE	RFI	Thu, Oct 25, 2001	13.22	13.22	12.85	13.05
1555	NYSE	RFI	Wed, Oct 24, 2001	13.40	13.75	13.20	13.20
1554	NYSE	RFI	Tue, Oct 23, 2001	13.50	13.80	13.35	13.43
1553	NYSE	RFI	Mon, Oct 22, 2001	13.70	13.70	13.27	13.45
1552	NYSE	RFI	Fri, Oct 19, 2001	13.45	13.90	13.37	13.70
1551	NYSE	RFI	Thu, Oct 18, 2001	13.25	13.45	13.18	13.40
1550	NYSE	RFI	Wed, Oct 17, 2001	13.42	13.42	13.20	13.35
1549	NYSE	RFI	Tue, Oct 16, 2001	13.45	13.45	13.25	13.45
1548	NYSE	RFI	Mon, Oct 15, 2001	13.07	13.50	13.05	13.50
1547	NYSE	RFI	Fri, Oct 12, 2001	13.13	13.25	13.01	13.10
1546	NYSE	RFI	Thu, Oct 11, 2001	13.75	13.75	13.20	13.20
1545	NYSE	RFI	Wed, Oct 10, 2001	13.35	13.90	13.35	13.75
1544	NYSE	RFI	Tue, Oct 9, 2001	13.30	13.49	13.30	13.49
1543	NYSE	RFI	Mon, Oct 8, 2001	13.35	13.44	13.25	13.42
1542	NYSE	RFI	Fri, Oct 5, 2001	13.35	13.35	13.07	13.30
1541	NYSE	RFI	Thu, Oct 4, 2001	13.14	13.40	13.14	13.40
1540	NYSE	RFI	Wed, Oct 3, 2001	13.26	13.26	12.95	13.14
1539	NYSE	RFI	Tue, Oct 2, 2001	13.20	13.45	13.20	13.30
1538	NYSE	RFI	Mon, Oct 1, 2001	12.85	13.20	12.80	13.20
1537	NYSE	RFI	Fri, Sep 28, 2001	12.85	13.00	12.50	12.75
1536	NYSE	RFI	Thu, Sep 27, 2001	12.49	12.60	12.45	12.60
1535	NYSE	RFI	Wed, Sep 26, 2001	12.36	12.48	12.35	12.39
1534	NYSE	RFI	Tue, Sep 25, 2001	12.20	12.40	12.10	12.34
1533	NYSE	RFI	Mon, Sep 24, 2001	12.20	12.30	12.05	12.10
1532	NYSE	RFI	Fri, Sep 21, 2001	11.25	12.20	11.25	12.10
1531	NYSE	RFI	Thu, Sep 20, 2001	12.30	12.30	11.80	12.00
1530	NYSE	RFI	Wed, Sep 19, 2001	13.10	13.10	12.25	12.35
1529	NYSE	RFI	Tue, Sep 18, 2001	13.05	13.19	12.84	13.00
1528	NYSE	RFI	Mon, Sep 17, 2001	13.65	13.65	12.85	13.10
1527	NYSE	RFI	Mon, Sep 10, 2001	13.70	13.88	13.70	13.82
1526	NYSE	RFI	Fri, Sep 7, 2001	13.48	13.70	13.48	13.69
1525	NYSE	RFI	Thu, Sep 6, 2001	13.80	13.90	13.51	13.55
1524	NYSE	RFI	Wed, Sep 5, 2001	13.95	13.99	13.80	13.85
1523	NYSE	RFI	Tue, Sep 4, 2001	13.90	14.00	13.75	13.85
1522	NYSE	RFI	Fri, Aug 31, 2001	13.95	14.09	13.70	14.00
1521	NYSE	RFI	Thu, Aug 30, 2001	14.44	14.44	13.90	13.92
1520	NYSE	RFI	Wed, Aug 29, 2001	14.60	14.60	14.35	14.40
1519	NYSE	RFI	Tue, Aug 28, 2001	14.60	14.65	14.51	14.65
1518	NYSE	RFI	Mon, Aug 27, 2001	14.52	14.60	14.40	14.58
1517	NYSE	RFI	Fri, Aug 24, 2001	14.52	14.68	14.51	14.52
1516	NYSE	RFI	Thu, Aug 23, 2001	14.36	14.58	14.36	14.42
1515	NYSE	RFI	Wed, Aug 22, 2001	14.50	14.65	14.30	14.40
1514	NYSE	RFI	Tue, Aug 21, 2001	14.60	14.62	14.30	14.60
1513	NYSE	RFI	Mon, Aug 20, 2001	14.60	14.75	14.50	14.59
1512	NYSE	RFI	Fri, Aug 17, 2001	14.50	14.75	14.40	14.40
1511	NYSE	RFI	Thu, Aug 16, 2001	14.71	14.71	14.50	14.50
1510	NYSE	RFI	Wed, Aug 15, 2001	14.80	14.95	14.70	14.95
1509	NYSE	RFI	Tue, Aug 14, 2001	14.85	14.90	14.70	14.85
1508	NYSE	RFI	Mon, Aug 13, 2001	14.85	14.99	14.75	14.78
1507	NYSE	RFI	Fri, Aug 10, 2001	14.55	15.00	14.50	15.00
1506	NYSE	RFI	Thu, Aug 9, 2001	14.58	14.99	14.58	14.61
1505	NYSE	RFI	Wed, Aug 8, 2001	14.32	14.73	14.32	14.55
1504	NYSE	RFI	Tue, Aug 7, 2001	14.50	14.53	14.35	14.35
1503	NYSE	RFI	Mon, Aug 6, 2001	14.39	14.50	14.30	14.50
1502	NYSE	RFI	Fri, Aug 3, 2001	14.18	14.35	14.18	14.35
1501	NYSE	RFI	Thu, Aug 2, 2001	14.15	14.25	13.91	14.15
1500	NYSE	RFI	Wed, Aug 1, 2001	14.20	14.20	14.00	14.20
1499	NYSE	RFI	Tue, Jul 31, 2001	14.00	14.20	13.95	14.18
1498	NYSE	RFI	Mon, Jul 30, 2001	14.18	14.20	13.95	14.00
1497	NYSE	RFI	Fri, Jul 27, 2001	14.17	14.39	14.17	14.20
1496	NYSE	RFI	Thu, Jul 26, 2001	13.92	14.24	13.83	14.15
1495	NYSE	RFI	Wed, Jul 25, 2001	13.50	13.90	13.50	13.82
1494	NYSE	RFI	Tue, Jul 24, 2001	14.05	14.10	13.85	14.09
1493	NYSE	RFI	Mon, Jul 23, 2001	14.07	14.15	13.92	13.97
1492	NYSE	RFI	Fri, Jul 20, 2001	14.50	14.50	13.91	14.08
1491	NYSE	RFI	Thu, Jul 19, 2001	14.45	14.60	14.35	14.55
1490	NYSE	RFI	Wed, Jul 18, 2001	14.45	14.50	14.35	14.50
1489	NYSE	RFI	Tue, Jul 17, 2001	14.30	14.50	14.15	14.35
1488	NYSE	RFI	Mon, Jul 16, 2001	14.35	14.45	14.16	14.40
1487	NYSE	RFI	Fri, Jul 13, 2001	13.96	14.45	13.94	14.45
1486	NYSE	RFI	Thu, Jul 12, 2001	14.05	14.35	13.97	13.97
1485	NYSE	RFI	Wed, Jul 11, 2001	14.15	14.20	13.91	14.18
1484	NYSE	RFI	Tue, Jul 10, 2001	14.40	14.55	14.15	14.22
1483	NYSE	RFI	Mon, Jul 9, 2001	14.40	14.59	13.93	14.50
1482	NYSE	RFI	Fri, Jul 6, 2001	14.00	14.50	14.00	14.50
1481	NYSE	RFI	Thu, Jul 5, 2001	14.32	14.57	14.00	14.00
1480	NYSE	RFI	Tue, Jul 3, 2001	14.50	14.59	14.30	14.40
1479	NYSE	RFI	Mon, Jul 2, 2001	14.40	14.55	14.40	14.41
1478	NYSE	RFI	Fri, Jun 29, 2001	14.54	14.54	14.35	14.40
1477	NYSE	RFI	Thu, Jun 28, 2001	14.57	14.57	14.30	14.50
1476	NYSE	RFI	Wed, Jun 27, 2001	14.45	14.57	14.45	14.53
1475	NYSE	RFI	Tue, Jun 26, 2001	14.49	14.50	14.38	14.45
1474	NYSE	RFI	Mon, Jun 25, 2001	14.50	14.56	14.40	14.50
1473	NYSE	RFI	Fri, Jun 22, 2001	14.40	14.55	14.35	14.47
1472	NYSE	RFI	Thu, Jun 21, 2001	14.25	14.60	14.25	14.45
1471	NYSE	RFI	Wed, Jun 20, 2001	14.19	14.24	14.10	14.24
1470	NYSE	RFI	Tue, Jun 19, 2001	14.18	14.19	14.00	14.10
1469	NYSE	RFI	Mon, Jun 18, 2001	14.13	14.24	14.00	14.18
1468	NYSE	RFI	Fri, Jun 15, 2001	14.05	14.22	14.05	14.13
1467	NYSE	RFI	Thu, Jun 14, 2001	14.15	14.24	14.12	14.12
1466	NYSE	RFI	Wed, Jun 13, 2001	14.12	14.25	14.12	14.25
1465	NYSE	RFI	Tue, Jun 12, 2001	14.15	14.23	14.12	14.12
1464	NYSE	RFI	Mon, Jun 11, 2001	14.10	14.30	14.05	14.25
1463	NYSE	RFI	Fri, Jun 8, 2001	14.05	14.10	14.00	14.03
1462	NYSE	RFI	Thu, Jun 7, 2001	13.75	14.15	13.65	14.15
1461	NYSE	RFI	Wed, Jun 6, 2001	13.80	13.85	13.70	13.79
1460	NYSE	RFI	Tue, Jun 5, 2001	13.79	13.85	13.75	13.80
1459	NYSE	RFI	Mon, Jun 4, 2001	13.89	13.97	13.75	13.75
1458	NYSE	RFI	Fri, Jun 1, 2001	13.50	14.00	13.50	13.90
1457	NYSE	RFI	Thu, May 31, 2001	13.50	13.65	13.50	13.50
1456	NYSE	RFI	Wed, May 30, 2001	13.48	13.57	13.42	13.57
1455	NYSE	RFI	Tue, May 29, 2001	13.39	13.53	13.39	13.53
1454	NYSE	RFI	Fri, May 25, 2001	13.43	13.50	13.43	13.45
1453	NYSE	RFI	Thu, May 24, 2001	13.58	13.58	13.37	13.50
1452	NYSE	RFI	Wed, May 23, 2001	13.61	13.61	13.37	13.53
1451	NYSE	RFI	Tue, May 22, 2001	13.68	13.69	13.50	13.55
1450	NYSE	RFI	Mon, May 21, 2001	13.25	13.70	13.12	13.70
1449	NYSE	RFI	Fri, May 18, 2001	13.49	13.60	13.30	13.40
1448	NYSE	RFI	Thu, May 17, 2001	13.25	13.45	13.25	13.43
1447	NYSE	RFI	Wed, May 16, 2001	13.11	13.15	12.89	13.15
1446	NYSE	RFI	Tue, May 15, 2001	13.20	13.24	13.11	13.12
1445	NYSE	RFI	Mon, May 14, 2001	13.40	13.50	12.96	13.45
1444	NYSE	RFI	Fri, May 11, 2001	12.98	13.75	12.93	13.30
1443	NYSE	RFI	Thu, May 10, 2001	12.95	13.17	12.95	13.17
1442	NYSE	RFI	Wed, May 9, 2001	13.10	13.10	12.85	13.00
1441	NYSE	RFI	Tue, May 8, 2001	12.80	13.15	12.70	13.14
1440	NYSE	RFI	Mon, May 7, 2001	13.00	13.00	12.71	12.75
1439	NYSE	RFI	Fri, May 4, 2001	13.00	13.00	12.85	12.90
1438	NYSE	RFI	Thu, May 3, 2001	13.20	13.20	12.85	12.95
1437	NYSE	RFI	Wed, May 2, 2001	12.95	13.35	12.95	13.30
1436	NYSE	RFI	Tue, May 1, 2001	12.95	13.20	12.95	12.98
1435	NYSE	RFI	Mon, Apr 30, 2001	12.90	12.95	12.55	12.95
1434	NYSE	RFI	Fri, Apr 27, 2001	12.73	12.86	12.73	12.75
1433	NYSE	RFI	Thu, Apr 26, 2001	12.65	12.74	12.65	12.73
1432	NYSE	RFI	Wed, Apr 25, 2001	12.70	12.80	12.61	12.61
1431	NYSE	RFI	Tue, Apr 24, 2001	12.80	12.80	12.61	12.70
1430	NYSE	RFI	Mon, Apr 23, 2001	12.78	12.80	12.60	12.80
1429	NYSE	RFI	Fri, Apr 20, 2001	12.65	12.78	12.55	12.68
1428	NYSE	RFI	Thu, Apr 19, 2001	12.65	12.74	12.55	12.74
1427	NYSE	RFI	Wed, Apr 18, 2001	12.67	12.74	12.55	12.65
1426	NYSE	RFI	Tue, Apr 17, 2001	12.59	12.69	12.59	12.69
1425	NYSE	RFI	Mon, Apr 16, 2001	12.37	12.59	12.37	12.59
1424	NYSE	RFI	Thu, Apr 12, 2001	12.56	12.56	12.40	12.45
1423	NYSE	RFI	Wed, Apr 11, 2001	12.59	12.60	12.42	12.42
1422	NYSE	RFI	Tue, Apr 10, 2001	12.50	12.60	12.35	12.58
1421	NYSE	RFI	Mon, Apr 9, 2001	12.50	12.70	12.50	12.70
1420	NYSE	RFI	Fri, Apr 6, 2001	12.60	12.75	12.30	12.36
1419	NYSE	RFI	Thu, Apr 5, 2001	12.55	12.74	12.25	12.72
1418	NYSE	RFI	Wed, Apr 4, 2001	12.95	12.95	12.65	12.65
1417	NYSE	RFI	Tue, Apr 3, 2001	12.85	13.05	12.71	12.90
1416	NYSE	RFI	Mon, Apr 2, 2001	12.80	12.83	12.75	12.83
1415	NYSE	RFI	Fri, Mar 30, 2001	12.65	12.78	12.65	12.70
1414	NYSE	RFI	Thu, Mar 29, 2001	12.70	12.73	12.60	12.61
1413	NYSE	RFI	Wed, Mar 28, 2001	12.70	12.71	12.60	12.60
1412	NYSE	RFI	Tue, Mar 27, 2001	12.90	12.90	12.62	12.80
1411	NYSE	RFI	Mon, Mar 26, 2001	12.90	12.90	12.69	12.80
1410	NYSE	RFI	Fri, Mar 23, 2001	12.95	12.98	12.88	12.89
1409	NYSE	RFI	Thu, Mar 22, 2001	12.88	12.88	12.77	12.88
1408	NYSE	RFI	Wed, Mar 21, 2001	12.75	12.88	12.75	12.88
1407	NYSE	RFI	Tue, Mar 20, 2001	12.86	12.93	12.76	12.76
1406	NYSE	RFI	Mon, Mar 19, 2001	12.76	12.84	12.76	12.84
1405	NYSE	RFI	Fri, Mar 16, 2001	12.70	12.78	12.67	12.78
1404	NYSE	RFI	Thu, Mar 15, 2001	12.89	12.89	12.78	12.78
1403	NYSE	RFI	Wed, Mar 14, 2001	12.90	12.93	12.80	12.93
1402	NYSE	RFI	Tue, Mar 13, 2001	12.87	12.91	12.80	12.85
1401	NYSE	RFI	Mon, Mar 12, 2001	13.15	13.15	12.95	13.05
1400	NYSE	RFI	Fri, Mar 9, 2001	13.05	13.15	12.90	13.15
1399	NYSE	RFI	Thu, Mar 8, 2001	12.89	13.12	12.89	13.01
1398	NYSE	RFI	Wed, Mar 7, 2001	12.80	12.84	12.80	12.84
1397	NYSE	RFI	Tue, Mar 6, 2001	12.59	12.75	12.59	12.70
1396	NYSE	RFI	Mon, Mar 5, 2001	12.58	12.64	12.51	12.64
1395	NYSE	RFI	Fri, Mar 2, 2001	12.51	12.59	12.50	12.58
1394	NYSE	RFI	Thu, Mar 1, 2001	12.57	12.59	12.50	12.50
1393	NYSE	RFI	Wed, Feb 28, 2001	12.35	12.52	12.35	12.52
1392	NYSE	RFI	Tue, Feb 27, 2001	12.95	12.95	12.35	12.35
1391	NYSE	RFI	Mon, Feb 26, 2001	12.94	12.94	12.75	12.88
1390	NYSE	RFI	Fri, Feb 23, 2001	12.92	12.95	12.71	12.90
1389	NYSE	RFI	Thu, Feb 22, 2001	12.99	13.00	12.80	12.80
1388	NYSE	RFI	Wed, Feb 21, 2001	13.14	13.14	12.97	13.00
1387	NYSE	RFI	Tue, Feb 20, 2001	12.92	13.25	12.85	13.25
1386	NYSE	RFI	Fri, Feb 16, 2001	12.90	12.93	12.80	12.82
1385	NYSE	RFI	Thu, Feb 15, 2001	12.80	12.95	12.77	12.90
1384	NYSE	RFI	Wed, Feb 14, 2001	12.77	12.84	12.70	12.80
1383	NYSE	RFI	Tue, Feb 13, 2001	12.79	12.80	12.69	12.70
1382	NYSE	RFI	Mon, Feb 12, 2001	12.73	12.80	12.73	12.79
1381	NYSE	RFI	Fri, Feb 9, 2001	12.83	12.89	12.75	12.75
1380	NYSE	RFI	Thu, Feb 8, 2001	12.84	12.85	12.63	12.81
1379	NYSE	RFI	Wed, Feb 7, 2001	12.80	12.90	12.62	12.70
1378	NYSE	RFI	Tue, Feb 6, 2001	12.79	12.79	12.60	12.78
1377	NYSE	RFI	Mon, Feb 5, 2001	12.53	12.68	12.52	12.60
1376	NYSE	RFI	Fri, Feb 2, 2001	12.85	12.85	12.52	12.53
1375	NYSE	RFI	Thu, Feb 1, 2001	12.62	12.80	12.53	12.57
1374	NYSE	RFI	Wed, Jan 31, 2001	12.60	12.73	12.45	12.60
1373	NYSE	RFI	Tue, Jan 30, 2001	12.50	12.63	12.46	12.63
1372	NYSE	RFI	Mon, Jan 29, 2001	12.44	12.63	12.44	12.46
1371	NYSE	RFI	Fri, Jan 26, 2001	12.63	12.63	12.31	12.44
1370	NYSE	RFI	Thu, Jan 25, 2001	12.38	12.63	12.38	12.63
1369	NYSE	RFI	Wed, Jan 24, 2001	12.38	12.50	12.31	12.38
1368	NYSE	RFI	Tue, Jan 23, 2001	12.13	12.50	12.13	12.50
1367	NYSE	RFI	Mon, Jan 22, 2001	12.31	12.31	12.13	12.25
1366	NYSE	RFI	Fri, Jan 19, 2001	12.38	12.50	12.19	12.38
1365	NYSE	RFI	Thu, Jan 18, 2001	12.31	12.69	12.31	12.56
1364	NYSE	RFI	Wed, Jan 17, 2001	12.19	12.31	12.19	12.31
1363	NYSE	RFI	Tue, Jan 16, 2001	12.13	12.31	12.13	12.13
1362	NYSE	RFI	Fri, Jan 12, 2001	12.19	12.25	12.00	12.06
1361	NYSE	RFI	Thu, Jan 11, 2001	12.19	12.25	12.13	12.25
1360	NYSE	RFI	Wed, Jan 10, 2001	12.00	12.19	11.94	12.19
1359	NYSE	RFI	Tue, Jan 9, 2001	12.13	12.13	12.00	12.00
1358	NYSE	RFI	Mon, Jan 8, 2001	12.13	12.13	12.00	12.13
1357	NYSE	RFI	Fri, Jan 5, 2001	12.19	12.19	12.06	12.13
1356	NYSE	RFI	Thu, Jan 4, 2001	11.81	12.25	11.81	12.06
1355	NYSE	RFI	Wed, Jan 3, 2001	11.69	11.94	11.69	11.88
1354	NYSE	RFI	Tue, Jan 2, 2001	11.88	11.88	11.69	11.69
1353	NYSE	RFI	Fri, Dec 29, 2000	11.75	11.88	11.75	11.88
1352	NYSE	RFI	Thu, Dec 28, 2000	11.75	11.88	11.75	11.75
1351	NYSE	RFI	Wed, Dec 27, 2000	11.50	11.75	11.50	11.75
1350	NYSE	RFI	Tue, Dec 26, 2000	11.88	11.94	11.44	11.44
1349	NYSE	RFI	Fri, Dec 22, 2000	11.50	11.94	11.50	11.94
1348	NYSE	RFI	Thu, Dec 21, 2000	11.50	11.75	11.44	11.75
1347	NYSE	RFI	Wed, Dec 20, 2000	11.81	11.94	11.44	11.56
1346	NYSE	RFI	Tue, Dec 19, 2000	11.81	12.13	11.63	11.88
1345	NYSE	RFI	Mon, Dec 18, 2000	11.38	12.06	11.38	11.94
1344	NYSE	RFI	Fri, Dec 15, 2000	11.44	11.50	11.31	11.50
1343	NYSE	RFI	Thu, Dec 14, 2000	11.38	11.44	11.31	11.44
1342	NYSE	RFI	Wed, Dec 13, 2000	11.31	11.50	11.25	11.25
1341	NYSE	RFI	Tue, Dec 12, 2000	11.38	11.44	11.38	11.38
1340	NYSE	RFI	Mon, Dec 11, 2000	11.38	11.50	11.38	11.50
1339	NYSE	RFI	Fri, Dec 8, 2000	11.38	11.50	11.31	11.50
1338	NYSE	RFI	Thu, Dec 7, 2000	11.38	11.44	11.31	11.44
1337	NYSE	RFI	Wed, Dec 6, 2000	11.25	11.44	11.25	11.44
1336	NYSE	RFI	Tue, Dec 5, 2000	11.31	11.38	11.25	11.31
1335	NYSE	RFI	Mon, Dec 4, 2000	11.44	11.44	11.19	11.25
1334	NYSE	RFI	Fri, Dec 1, 2000	11.38	11.38	11.25	11.38
1333	NYSE	RFI	Thu, Nov 30, 2000	11.25	11.38	11.19	11.25
1332	NYSE	RFI	Wed, Nov 29, 2000	11.25	11.31	11.19	11.25
1331	NYSE	RFI	Tue, Nov 28, 2000	11.31	11.31	11.13	11.25
1330	NYSE	RFI	Mon, Nov 27, 2000	11.38	11.38	11.25	11.31
1329	NYSE	RFI	Fri, Nov 24, 2000	11.19	11.31	11.19	11.31
1328	NYSE	RFI	Wed, Nov 22, 2000	11.19	11.31	11.19	11.31
1327	NYSE	RFI	Tue, Nov 21, 2000	11.31	11.31	11.19	11.19
1326	NYSE	RFI	Mon, Nov 20, 2000	11.31	11.38	11.13	11.31
1325	NYSE	RFI	Fri, Nov 17, 2000	11.31	11.31	11.25	11.25
1324	NYSE	RFI	Thu, Nov 16, 2000	11.25	11.44	11.19	11.25
1323	NYSE	RFI	Wed, Nov 15, 2000	11.38	11.56	11.31	11.31
1322	NYSE	RFI	Tue, Nov 14, 2000	11.44	11.44	11.38	11.44
1321	NYSE	RFI	Mon, Nov 13, 2000	11.13	11.38	11.13	11.38
1320	NYSE	RFI	Fri, Nov 10, 2000	11.13	11.31	11.13	11.25
1319	NYSE	RFI	Thu, Nov 9, 2000	11.25	11.25	11.00	11.25
1318	NYSE	RFI	Wed, Nov 8, 2000	11.50	11.50	11.13	11.31
1317	NYSE	RFI	Tue, Nov 7, 2000	11.69	11.69	11.50	11.56
1316	NYSE	RFI	Mon, Nov 6, 2000	11.69	11.69	11.69	11.69
1315	NYSE	RFI	Fri, Nov 3, 2000	11.75	11.75	11.63	11.63
1314	NYSE	RFI	Thu, Nov 2, 2000	11.88	11.88	11.75	11.75
1313	NYSE	RFI	Wed, Nov 1, 2000	11.56	11.94	11.56	11.94
1312	NYSE	RFI	Tue, Oct 31, 2000	11.69	11.81	11.56	11.63
1311	NYSE	RFI	Mon, Oct 30, 2000	11.75	11.75	11.69	11.69
1310	NYSE	RFI	Thu, Oct 26, 2000	11.63	11.75	11.56	11.75
1309	NYSE	RFI	Wed, Oct 25, 2000	11.81	11.81	11.50	11.50
1308	NYSE	RFI	Tue, Oct 24, 2000	11.88	11.94	11.81	11.88
1307	NYSE	RFI	Mon, Oct 23, 2000	11.81	12.00	11.81	12.00
1306	NYSE	RFI	Fri, Oct 20, 2000	11.75	12.00	11.75	11.81
1305	NYSE	RFI	Thu, Oct 19, 2000	11.75	11.75	11.63	11.69
1304	NYSE	RFI	Wed, Oct 18, 2000	11.69	11.81	11.63	11.63
1303	NYSE	RFI	Tue, Oct 17, 2000	11.75	11.88	11.69	11.69
1302	NYSE	RFI	Mon, Oct 16, 2000	11.88	12.00	11.69	11.75
1301	NYSE	RFI	Fri, Oct 13, 2000	11.69	11.88	11.69	11.75
1300	NYSE	RFI	Thu, Oct 12, 2000	11.81	12.00	11.75	11.75
1299	NYSE	RFI	Wed, Oct 11, 2000	12.00	12.00	11.88	12.00
1298	NYSE	RFI	Tue, Oct 10, 2000	12.13	12.13	11.94	12.00
1297	NYSE	RFI	Mon, Oct 9, 2000	12.00	12.06	12.00	12.00
1296	NYSE	RFI	Fri, Oct 6, 2000	12.06	12.06	12.00	12.06
1295	NYSE	RFI	Thu, Oct 5, 2000	12.00	12.00	12.00	12.00
1294	NYSE	RFI	Wed, Oct 4, 2000	12.00	12.00	11.81	12.00
1293	NYSE	RFI	Tue, Oct 3, 2000	12.06	12.13	11.88	12.00
1292	NYSE	RFI	Mon, Oct 2, 2000	12.00	12.06	11.94	11.94
1291	NYSE	RFI	Fri, Sep 29, 2000	11.88	12.06	11.81	11.88
1290	NYSE	RFI	Thu, Sep 28, 2000	11.88	12.00	11.81	11.88
1289	NYSE	RFI	Wed, Sep 27, 2000	12.00	12.06	11.88	11.88
1288	NYSE	RFI	Tue, Sep 26, 2000	11.94	12.06	11.81	12.00
1287	NYSE	RFI	Mon, Sep 25, 2000	11.94	12.06	11.81	11.81
1286	NYSE	RFI	Fri, Sep 22, 2000	11.94	11.94	11.75	11.81
1285	NYSE	RFI	Thu, Sep 21, 2000	12.00	12.06	12.00	12.06
1284	NYSE	RFI	Wed, Sep 20, 2000	12.13	12.13	11.88	11.88
1283	NYSE	RFI	Tue, Sep 19, 2000	12.00	12.00	11.88	11.88
1282	NYSE	RFI	Mon, Sep 18, 2000	12.06	12.06	12.00	12.00
1281	NYSE	RFI	Fri, Sep 15, 2000	12.25	12.38	12.00	12.00
1280	NYSE	RFI	Thu, Sep 14, 2000	12.38	12.44	12.19	12.19
1279	NYSE	RFI	Wed, Sep 13, 2000	12.38	12.38	12.25	12.25
1278	NYSE	RFI	Tue, Sep 12, 2000	12.44	12.50	12.19	12.44
1277	NYSE	RFI	Mon, Sep 11, 2000	12.25	12.44	12.06	12.44
1276	NYSE	RFI	Fri, Sep 8, 2000	12.00	12.25	12.00	12.13
1275	NYSE	RFI	Thu, Sep 7, 2000	12.19	12.38	12.13	12.13
1274	NYSE	RFI	Wed, Sep 6, 2000	12.00	12.19	11.88	12.19
1273	NYSE	RFI	Tue, Sep 5, 2000	12.00	12.00	11.94	12.00
1272	NYSE	RFI	Fri, Sep 1, 2000	12.25	12.25	12.00	12.00
1271	NYSE	RFI	Thu, Aug 31, 2000	12.00	12.19	12.00	12.13
1270	NYSE	RFI	Wed, Aug 30, 2000	12.00	12.13	12.00	12.13
1269	NYSE	RFI	Tue, Aug 29, 2000	11.88	12.13	11.88	11.94
1268	NYSE	RFI	Mon, Aug 28, 2000	12.06	12.38	11.75	11.75
1267	NYSE	RFI	Fri, Aug 25, 2000	12.38	12.38	12.00	12.06
1266	NYSE	RFI	Thu, Aug 24, 2000	12.25	12.38	12.25	12.38
1265	NYSE	RFI	Wed, Aug 23, 2000	12.38	12.44	12.31	12.31
1264	NYSE	RFI	Tue, Aug 22, 2000	12.13	12.44	12.06	12.44
1263	NYSE	RFI	Mon, Aug 21, 2000	12.44	12.44	12.31	12.31
1262	NYSE	RFI	Fri, Aug 18, 2000	12.25	12.44	12.25	12.44
1261	NYSE	RFI	Thu, Aug 17, 2000	12.00	12.19	12.00	12.19
1260	NYSE	RFI	Wed, Aug 16, 2000	12.00	12.19	12.00	12.13
1259	NYSE	RFI	Tue, Aug 15, 2000	12.38	12.38	11.88	12.13
1258	NYSE	RFI	Mon, Aug 14, 2000	12.06	12.50	12.00	12.50
1257	NYSE	RFI	Fri, Aug 11, 2000	11.94	12.00	11.88	12.00
1256	NYSE	RFI	Thu, Aug 10, 2000	12.00	12.06	11.94	11.94
1255	NYSE	RFI	Wed, Aug 9, 2000	11.88	12.06	11.88	11.94
1254	NYSE	RFI	Tue, Aug 8, 2000	11.88	12.00	11.88	11.88
1253	NYSE	RFI	Mon, Aug 7, 2000	12.13	12.13	11.88	11.88
1252	NYSE	RFI	Fri, Aug 4, 2000	12.13	12.13	12.00	12.00
1251	NYSE	RFI	Thu, Aug 3, 2000	12.00	12.25	11.94	12.19
1250	NYSE	RFI	Wed, Aug 2, 2000	12.25	12.25	11.94	11.94
1249	NYSE	RFI	Tue, Aug 1, 2000	12.00	12.06	11.94	11.94
1248	NYSE	RFI	Mon, Jul 31, 2000	11.94	11.94	11.94	11.94
1247	NYSE	RFI	Fri, Jul 28, 2000	11.94	12.00	11.88	12.00
1246	NYSE	RFI	Thu, Jul 27, 2000	11.88	11.94	11.81	11.94
1245	NYSE	RFI	Wed, Jul 26, 2000	11.88	11.94	11.81	11.94
1244	NYSE	RFI	Tue, Jul 25, 2000	11.94	11.94	11.81	11.81
1243	NYSE	RFI	Mon, Jul 24, 2000	11.75	11.94	11.75	11.94
1242	NYSE	RFI	Fri, Jul 21, 2000	11.81	11.81	11.69	11.69
1241	NYSE	RFI	Thu, Jul 20, 2000	11.94	12.00	11.75	11.88
1240	NYSE	RFI	Wed, Jul 19, 2000	11.69	12.00	11.69	11.81
1239	NYSE	RFI	Tue, Jul 18, 2000	11.69	11.81	11.69	11.75
1238	NYSE	RFI	Mon, Jul 17, 2000	11.88	11.88	11.75	11.75
1237	NYSE	RFI	Fri, Jul 14, 2000	11.75	11.94	11.75	11.94
1236	NYSE	RFI	Thu, Jul 13, 2000	11.81	11.88	11.69	11.75
1235	NYSE	RFI	Wed, Jul 12, 2000	11.81	11.94	11.81	11.94
1234	NYSE	RFI	Tue, Jul 11, 2000	11.88	12.00	11.81	11.81
1233	NYSE	RFI	Mon, Jul 10, 2000	11.69	12.00	11.69	12.00
1232	NYSE	RFI	Fri, Jul 7, 2000	11.75	11.75	11.69	11.69
1231	NYSE	RFI	Thu, Jul 6, 2000	11.88	11.88	11.63	11.69
1230	NYSE	RFI	Wed, Jul 5, 2000	11.75	11.81	11.75	11.75
1229	NYSE	RFI	Mon, Jul 3, 2000	11.50	11.75	11.50	11.75
1228	NYSE	RFI	Fri, Jun 30, 2000	11.31	11.63	11.25	11.56
1227	NYSE	RFI	Thu, Jun 29, 2000	11.44	11.50	11.38	11.38
1226	NYSE	RFI	Wed, Jun 28, 2000	11.25	11.50	11.25	11.38
1225	NYSE	RFI	Tue, Jun 27, 2000	11.63	11.63	11.19	11.31
1224	NYSE	RFI	Mon, Jun 26, 2000	11.50	11.69	11.50	11.50
1223	NYSE	RFI	Fri, Jun 23, 2000	11.56	11.63	11.50	11.63
1222	NYSE	RFI	Thu, Jun 22, 2000	11.69	11.94	11.50	11.56
1221	NYSE	RFI	Wed, Jun 21, 2000	11.75	11.81	11.63	11.75
1220	NYSE	RFI	Tue, Jun 20, 2000	11.88	11.94	11.69	11.75
1219	NYSE	RFI	Mon, Jun 19, 2000	12.25	12.25	11.88	11.94
1218	NYSE	RFI	Fri, Jun 16, 2000	12.13	12.13	12.06	12.13
1217	NYSE	RFI	Thu, Jun 15, 2000	12.00	12.19	12.00	12.19
1216	NYSE	RFI	Wed, Jun 14, 2000	11.81	12.13	11.75	12.13
1215	NYSE	RFI	Tue, Jun 13, 2000	11.81	12.13	11.81	11.94
1214	NYSE	RFI	Mon, Jun 12, 2000	11.94	12.06	11.88	12.06
1213	NYSE	RFI	Fri, Jun 9, 2000	12.25	12.25	12.06	12.06
1212	NYSE	RFI	Wed, Jun 7, 2000	11.94	12.06	11.94	12.06
1211	NYSE	RFI	Tue, Jun 6, 2000	12.00	12.31	11.88	11.94
1210	NYSE	RFI	Mon, Jun 5, 2000	12.13	12.19	11.88	11.94
1209	NYSE	RFI	Fri, Jun 2, 2000	12.00	12.13	11.94	12.00
1208	NYSE	RFI	Thu, Jun 1, 2000	11.75	12.00	11.50	11.94
1207	NYSE	RFI	Wed, May 31, 2000	11.63	11.88	11.50	11.75
1206	NYSE	RFI	Tue, May 30, 2000	11.88	12.00	11.63	11.63
1205	NYSE	RFI	Fri, May 26, 2000	11.63	11.88	11.56	11.88
1204	NYSE	RFI	Thu, May 25, 2000	11.75	11.88	11.63	11.63
1203	NYSE	RFI	Wed, May 24, 2000	11.44	11.81	11.31	11.69
1202	NYSE	RFI	Tue, May 23, 2000	11.75	11.75	11.13	11.38
1201	NYSE	RFI	Mon, May 22, 2000	11.63	11.69	11.44	11.50
1200	NYSE	RFI	Fri, May 19, 2000	11.69	11.75	11.50	11.75
1199	NYSE	RFI	Thu, May 18, 2000	11.44	11.69	11.44	11.69
1198	NYSE	RFI	Wed, May 17, 2000	11.25	11.56	11.25	11.31
1197	NYSE	RFI	Tue, May 16, 2000	11.50	11.63	11.25	11.31
1196	NYSE	RFI	Mon, May 15, 2000	11.63	11.63	11.44	11.50
1195	NYSE	RFI	Fri, May 12, 2000	11.38	11.69	11.38	11.50
1194	NYSE	RFI	Thu, May 11, 2000	11.25	11.63	11.25	11.38
1193	NYSE	RFI	Wed, May 10, 2000	11.63	11.63	11.19	11.44
1192	NYSE	RFI	Tue, May 9, 2000	11.75	11.75	11.56	11.63
1191	NYSE	RFI	Mon, May 8, 2000	11.63	12.38	11.50	12.25
1190	NYSE	RFI	Fri, May 5, 2000	11.38	11.63	11.38	11.63
1189	NYSE	RFI	Thu, May 4, 2000	11.63	11.69	11.38	11.38
1188	NYSE	RFI	Wed, May 3, 2000	11.81	11.81	11.63	11.75
1187	NYSE	RFI	Tue, May 2, 2000	11.38	11.81	11.31	11.81
1186	NYSE	RFI	Mon, May 1, 2000	11.19	11.50	11.13	11.50
1185	NYSE	RFI	Fri, Apr 28, 2000	11.31	11.44	11.13	11.13
1184	NYSE	RFI	Thu, Apr 27, 2000	11.19	11.44	11.19	11.25
1183	NYSE	RFI	Wed, Apr 26, 2000	11.50	11.50	11.13	11.25
1182	NYSE	RFI	Tue, Apr 25, 2000	11.38	11.50	11.38	11.50
1181	NYSE	RFI	Mon, Apr 24, 2000	11.13	11.31	11.00	11.25
1180	NYSE	RFI	Thu, Apr 20, 2000	11.06	11.19	11.00	11.00
1179	NYSE	RFI	Wed, Apr 19, 2000	11.13	11.13	11.06	11.06
1178	NYSE	RFI	Tue, Apr 18, 2000	10.88	11.31	10.81	11.31
1177	NYSE	RFI	Mon, Apr 17, 2000	11.13	11.25	10.63	11.00
1176	NYSE	RFI	Fri, Apr 14, 2000	11.19	11.50	11.06	11.13
1175	NYSE	RFI	Thu, Apr 13, 2000	11.13	11.50	11.13	11.44
1174	NYSE	RFI	Wed, Apr 12, 2000	11.25	11.38	11.19	11.25
1173	NYSE	RFI	Tue, Apr 11, 2000	11.31	11.50	11.13	11.25
1172	NYSE	RFI	Mon, Apr 10, 2000	11.31	11.44	11.13	11.25
1171	NYSE	RFI	Fri, Apr 7, 2000	11.25	11.25	11.00	11.25
1170	NYSE	RFI	Thu, Apr 6, 2000	11.00	11.44	11.00	11.13
1169	NYSE	RFI	Wed, Apr 5, 2000	10.75	11.06	10.75	10.88
1168	NYSE	RFI	Tue, Apr 4, 2000	11.44	11.44	10.75	10.75
1167	NYSE	RFI	Mon, Apr 3, 2000	11.13	11.44	11.06	11.44
1166	NYSE	RFI	Fri, Mar 31, 2000	11.00	11.13	10.75	11.00
1165	NYSE	RFI	Thu, Mar 30, 2000	11.13	11.19	11.00	11.00
1164	NYSE	RFI	Wed, Mar 29, 2000	11.00	11.19	10.94	11.00
1163	NYSE	RFI	Tue, Mar 28, 2000	11.00	11.19	10.63	10.88
1162	NYSE	RFI	Mon, Mar 27, 2000	10.69	11.00	10.69	11.00
1161	NYSE	RFI	Fri, Mar 24, 2000	10.94	11.00	10.38	10.81
1160	NYSE	RFI	Thu, Mar 23, 2000	10.63	11.06	10.63	11.06
1159	NYSE	RFI	Wed, Mar 22, 2000	10.63	11.00	10.38	10.75
1158	NYSE	RFI	Tue, Mar 21, 2000	10.63	10.88	10.50	10.63
1157	NYSE	RFI	Mon, Mar 20, 2000	10.63	10.75	10.50	10.50
1156	NYSE	RFI	Fri, Mar 17, 2000	10.44	10.88	10.44	10.75
1155	NYSE	RFI	Thu, Mar 16, 2000	10.38	10.75	10.38	10.75
1154	NYSE	RFI	Wed, Mar 15, 2000	10.13	10.50	10.13	10.38
1153	NYSE	RFI	Tue, Mar 14, 2000	10.25	10.38	10.25	10.25
1152	NYSE	RFI	Mon, Mar 13, 2000	10.25	10.38	10.25	10.31
1151	NYSE	RFI	Fri, Mar 10, 2000	10.38	10.38	10.25	10.25
1150	NYSE	RFI	Thu, Mar 9, 2000	10.44	10.44	10.25	10.31
1149	NYSE	RFI	Wed, Mar 8, 2000	10.25	10.38	10.25	10.38
1148	NYSE	RFI	Tue, Mar 7, 2000	10.31	10.31	10.25	10.25
1147	NYSE	RFI	Mon, Mar 6, 2000	10.25	10.38	10.13	10.38
1146	NYSE	RFI	Fri, Mar 3, 2000	10.31	10.38	10.25	10.31
1145	NYSE	RFI	Thu, Mar 2, 2000	10.25	10.44	10.13	10.44
1144	NYSE	RFI	Wed, Mar 1, 2000	10.13	10.25	10.13	10.19
1143	NYSE	RFI	Tue, Feb 29, 2000	10.13	10.25	10.00	10.25
1142	NYSE	RFI	Mon, Feb 28, 2000	10.44	10.50	10.00	10.13
1141	NYSE	RFI	Fri, Feb 25, 2000	10.88	10.88	10.31	10.31
1140	NYSE	RFI	Thu, Feb 24, 2000	10.94	10.94	10.75	10.75
1139	NYSE	RFI	Wed, Feb 23, 2000	10.88	10.88	10.75	10.81
1138	NYSE	RFI	Tue, Feb 22, 2000	10.88	10.88	10.75	10.75
1137	NYSE	RFI	Fri, Feb 18, 2000	10.81	10.94	10.81	10.94
1136	NYSE	RFI	Thu, Feb 17, 2000	10.81	11.00	10.81	10.88
1135	NYSE	RFI	Wed, Feb 16, 2000	10.75	10.94	10.69	10.94
1134	NYSE	RFI	Tue, Feb 15, 2000	10.88	10.94	10.75	10.75
1133	NYSE	RFI	Mon, Feb 14, 2000	10.50	10.75	10.31	10.75
1132	NYSE	RFI	Fri, Feb 11, 2000	10.56	10.56	10.38	10.50
1131	NYSE	RFI	Thu, Feb 10, 2000	10.50	10.75	10.50	10.75
1130	NYSE	RFI	Wed, Feb 9, 2000	10.63	10.88	10.50	10.50
1129	NYSE	RFI	Tue, Feb 8, 2000	10.88	10.88	10.56	10.63
1128	NYSE	RFI	Mon, Feb 7, 2000	11.00	11.00	10.81	10.81
1127	NYSE	RFI	Fri, Feb 4, 2000	11.13	11.19	10.88	10.88
1126	NYSE	RFI	Thu, Feb 3, 2000	10.75	11.13	10.75	11.00
1125	NYSE	RFI	Wed, Feb 2, 2000	11.06	11.06	10.75	10.88
1124	NYSE	RFI	Tue, Feb 1, 2000	11.13	11.19	11.00	11.00
1123	NYSE	RFI	Mon, Jan 31, 2000	11.06	11.19	11.00	11.19
1122	NYSE	RFI	Fri, Jan 28, 2000	11.06	11.06	11.00	11.00
1121	NYSE	RFI	Thu, Jan 27, 2000	11.00	11.06	10.75	11.00
1120	NYSE	RFI	Wed, Jan 26, 2000	11.06	11.06	10.88	11.00
1119	NYSE	RFI	Tue, Jan 25, 2000	11.06	11.06	10.88	10.88
1118	NYSE	RFI	Mon, Jan 24, 2000	11.06	11.13	10.94	11.00
1117	NYSE	RFI	Fri, Jan 21, 2000	11.44	11.44	11.13	11.31
1116	NYSE	RFI	Thu, Jan 20, 2000	11.00	11.44	11.00	11.25
1115	NYSE	RFI	Wed, Jan 19, 2000	11.00	11.19	11.00	11.00
1114	NYSE	RFI	Tue, Jan 18, 2000	11.06	11.06	10.88	10.94
1113	NYSE	RFI	Fri, Jan 14, 2000	11.06	11.31	11.00	11.00
1112	NYSE	RFI	Thu, Jan 13, 2000	11.06	11.31	11.00	11.06
1111	NYSE	RFI	Wed, Jan 12, 2000	11.06	11.31	11.06	11.13
1110	NYSE	RFI	Tue, Jan 11, 2000	11.06	11.19	11.06	11.13
1109	NYSE	RFI	Mon, Jan 10, 2000	11.06	11.38	11.06	11.13
1108	NYSE	RFI	Fri, Jan 7, 2000	11.00	11.19	11.00	11.19
1107	NYSE	RFI	Thu, Jan 6, 2000	10.81	11.06	10.75	11.06
1106	NYSE	RFI	Wed, Jan 5, 2000	10.75	10.94	10.75	10.75
1105	NYSE	RFI	Tue, Jan 4, 2000	11.00	11.00	10.81	10.81
1104	NYSE	RFI	Mon, Jan 3, 2000	10.75	11.06	10.75	10.88
1103	NYSE	RFI	Fri, Dec 31, 1999	10.63	11.00	10.63	10.63
1102	NYSE	RFI	Thu, Dec 30, 1999	10.56	10.94	10.50	10.69
1101	NYSE	RFI	Wed, Dec 29, 1999	10.50	10.94	10.50	10.75
1100	NYSE	RFI	Tue, Dec 28, 1999	10.88	10.88	10.50	10.50
1099	NYSE	RFI	Mon, Dec 27, 1999	10.50	11.00	10.50	10.88
1098	NYSE	RFI	Thu, Dec 23, 1999	10.50	10.69	10.44	10.69
1097	NYSE	RFI	Wed, Dec 22, 1999	10.50	10.75	10.38	10.63
1096	NYSE	RFI	Tue, Dec 21, 1999	10.50	10.75	10.31	10.38
1095	NYSE	RFI	Mon, Dec 20, 1999	10.50	10.75	10.50	10.50
1094	NYSE	RFI	Fri, Dec 17, 1999	10.44	10.75	10.31	10.50
1093	NYSE	RFI	Thu, Dec 16, 1999	10.38	10.50	10.25	10.38
1092	NYSE	RFI	Wed, Dec 15, 1999	10.19	10.38	10.13	10.25
1091	NYSE	RFI	Tue, Dec 14, 1999	10.25	10.25	10.06	10.25
1090	NYSE	RFI	Mon, Dec 13, 1999	10.50	10.50	10.19	10.38
1089	NYSE	RFI	Fri, Dec 10, 1999	10.25	10.88	10.06	10.50
1088	NYSE	RFI	Thu, Dec 9, 1999	10.06	10.75	10.00	10.38
1087	NYSE	RFI	Wed, Dec 8, 1999	10.25	10.38	10.06	10.06
1086	NYSE	RFI	Tue, Dec 7, 1999	10.38	10.50	10.19	10.25
1085	NYSE	RFI	Mon, Dec 6, 1999	10.81	11.00	10.31	10.69
1084	NYSE	RFI	Fri, Dec 3, 1999	10.94	11.00	10.81	10.81
1083	NYSE	RFI	Thu, Dec 2, 1999	11.06	11.31	11.00	11.00
1082	NYSE	RFI	Wed, Dec 1, 1999	11.31	11.38	11.00	11.19
1081	NYSE	RFI	Tue, Nov 30, 1999	11.13	11.38	11.00	11.19
1080	NYSE	RFI	Mon, Nov 29, 1999	11.19	11.25	11.00	11.13
1079	NYSE	RFI	Fri, Nov 26, 1999	11.25	11.31	11.25	11.31
1078	NYSE	RFI	Wed, Nov 24, 1999	11.44	11.50	11.25	11.31
1077	NYSE	RFI	Tue, Nov 23, 1999	11.19	11.38	11.13	11.25
1076	NYSE	RFI	Mon, Nov 22, 1999	11.13	11.44	11.00	11.25
1075	NYSE	RFI	Fri, Nov 19, 1999	11.38	11.50	11.13	11.13
1074	NYSE	RFI	Thu, Nov 18, 1999	11.50	11.50	11.38	11.38
1073	NYSE	RFI	Wed, Nov 17, 1999	11.56	11.75	11.50	11.63
1072	NYSE	RFI	Tue, Nov 16, 1999	11.50	11.75	11.50	11.56
1071	NYSE	RFI	Mon, Nov 15, 1999	11.63	11.75	11.50	11.50
1070	NYSE	RFI	Fri, Nov 12, 1999	11.38	11.69	11.31	11.63
1069	NYSE	RFI	Thu, Nov 11, 1999	11.44	11.56	11.38	11.50
1068	NYSE	RFI	Wed, Nov 10, 1999	11.25	11.63	11.19	11.56
1067	NYSE	RFI	Tue, Nov 9, 1999	11.31	11.88	11.25	11.44
1066	NYSE	RFI	Mon, Nov 8, 1999	11.31	11.44	11.13	11.44
1065	NYSE	RFI	Fri, Nov 5, 1999	11.19	11.31	11.13	11.25
1064	NYSE	RFI	Thu, Nov 4, 1999	11.25	11.25	11.06	11.19
1063	NYSE	RFI	Wed, Nov 3, 1999	11.44	11.50	11.00	11.38
1062	NYSE	RFI	Tue, Nov 2, 1999	11.38	11.44	11.19	11.44
1061	NYSE	RFI	Mon, Nov 1, 1999	11.25	11.50	11.25	11.25
1060	NYSE	RFI	Fri, Oct 29, 1999	11.31	11.50	11.25	11.25
1059	NYSE	RFI	Thu, Oct 28, 1999	11.44	11.56	11.31	11.38
1058	NYSE	RFI	Wed, Oct 27, 1999	11.19	11.56	11.19	11.38
1057	NYSE	RFI	Tue, Oct 26, 1999	11.25	11.31	11.00	11.00
1056	NYSE	RFI	Mon, Oct 25, 1999	11.06	11.25	11.00	11.13
1055	NYSE	RFI	Fri, Oct 22, 1999	11.06	11.19	11.06	11.19
1054	NYSE	RFI	Thu, Oct 21, 1999	11.06	11.13	11.06	11.06
1053	NYSE	RFI	Wed, Oct 20, 1999	11.19	11.25	11.00	11.13
1052	NYSE	RFI	Tue, Oct 19, 1999	11.31	11.38	11.19	11.19
1051	NYSE	RFI	Mon, Oct 18, 1999	11.38	11.38	11.31	11.31
1050	NYSE	RFI	Fri, Oct 15, 1999	11.31	11.44	11.25	11.44
1049	NYSE	RFI	Thu, Oct 14, 1999	11.25	11.44	11.25	11.38
1048	NYSE	RFI	Wed, Oct 13, 1999	11.31	11.31	11.25	11.25
1047	NYSE	RFI	Tue, Oct 12, 1999	11.44	11.50	11.25	11.38
1046	NYSE	RFI	Mon, Oct 11, 1999	11.44	11.44	11.25	11.38
1045	NYSE	RFI	Fri, Oct 8, 1999	11.25	11.44	11.25	11.25
1044	NYSE	RFI	Thu, Oct 7, 1999	11.50	11.63	11.50	11.50
1043	NYSE	RFI	Wed, Oct 6, 1999	11.75	11.81	11.56	11.56
1042	NYSE	RFI	Tue, Oct 5, 1999	11.75	11.81	11.63	11.63
1041	NYSE	RFI	Mon, Oct 4, 1999	11.50	11.75	11.50	11.75
1040	NYSE	RFI	Fri, Oct 1, 1999	11.31	11.63	11.19	11.50
1039	NYSE	RFI	Thu, Sep 30, 1999	11.50	11.50	11.19	11.19
1038	NYSE	RFI	Wed, Sep 29, 1999	11.19	11.50	11.13	11.25
1037	NYSE	RFI	Tue, Sep 28, 1999	11.38	11.38	10.75	11.06
1036	NYSE	RFI	Mon, Sep 27, 1999	11.13	11.56	11.13	11.50
1035	NYSE	RFI	Fri, Sep 24, 1999	11.13	11.31	11.00	11.00
1034	NYSE	RFI	Thu, Sep 23, 1999	11.25	11.25	11.13	11.13
1033	NYSE	RFI	Wed, Sep 22, 1999	11.19	11.44	11.19	11.38
1032	NYSE	RFI	Tue, Sep 21, 1999	11.56	11.75	11.13	11.31
1031	NYSE	RFI	Mon, Sep 20, 1999	11.88	11.88	11.56	11.75
1030	NYSE	RFI	Fri, Sep 17, 1999	11.75	11.94	11.75	11.88
1029	NYSE	RFI	Thu, Sep 16, 1999	11.56	11.75	11.56	11.63
1028	NYSE	RFI	Wed, Sep 15, 1999	11.75	11.75	11.56	11.56
1027	NYSE	RFI	Tue, Sep 14, 1999	11.75	11.88	11.63	11.69
1026	NYSE	RFI	Mon, Sep 13, 1999	11.75	11.94	11.69	11.81
1025	NYSE	RFI	Fri, Sep 10, 1999	11.81	11.94	11.81	11.94
1024	NYSE	RFI	Thu, Sep 9, 1999	11.81	11.94	11.75	11.81
1023	NYSE	RFI	Wed, Sep 8, 1999	12.00	12.00	11.75	11.75
1022	NYSE	RFI	Tue, Sep 7, 1999	12.00	12.13	12.00	12.00
1021	NYSE	RFI	Fri, Sep 3, 1999	12.19	12.19	12.00	12.00
1020	NYSE	RFI	Thu, Sep 2, 1999	12.13	12.25	12.06	12.06
1019	NYSE	RFI	Wed, Sep 1, 1999	12.13	12.25	11.88	12.25
1018	NYSE	RFI	Tue, Aug 31, 1999	12.13	12.13	11.88	12.00
1017	NYSE	RFI	Mon, Aug 30, 1999	12.19	12.19	11.81	12.06
1016	NYSE	RFI	Fri, Aug 27, 1999	12.19	12.19	12.00	12.13
1015	NYSE	RFI	Thu, Aug 26, 1999	12.19	12.19	12.06	12.13
1014	NYSE	RFI	Wed, Aug 25, 1999	12.00	12.13	11.94	12.13
1013	NYSE	RFI	Tue, Aug 24, 1999	11.88	12.06	11.88	12.00
1012	NYSE	RFI	Mon, Aug 23, 1999	11.94	12.00	11.88	11.94
1011	NYSE	RFI	Fri, Aug 20, 1999	12.00	12.00	11.88	11.94
1010	NYSE	RFI	Thu, Aug 19, 1999	12.13	12.19	12.00	12.00
1009	NYSE	RFI	Wed, Aug 18, 1999	12.13	12.25	12.13	12.13
1008	NYSE	RFI	Tue, Aug 17, 1999	12.13	12.25	12.13	12.13
1007	NYSE	RFI	Mon, Aug 16, 1999	12.19	12.44	12.13	12.13
1006	NYSE	RFI	Fri, Aug 13, 1999	12.31	12.44	12.13	12.19
1005	NYSE	RFI	Thu, Aug 12, 1999	12.50	12.50	12.19	12.19
1004	NYSE	RFI	Wed, Aug 11, 1999	12.38	12.50	12.38	12.50
1003	NYSE	RFI	Tue, Aug 10, 1999	12.50	12.56	12.38	12.38
1002	NYSE	RFI	Mon, Aug 9, 1999	12.44	12.63	12.44	12.50
1001	NYSE	RFI	Fri, Aug 6, 1999	12.44	12.50	12.38	12.50
1000	NYSE	RFI	Thu, Aug 5, 1999	12.44	12.50	12.44	12.50
999	NYSE	RFI	Wed, Aug 4, 1999	12.50	12.56	12.44	12.44
998	NYSE	RFI	Tue, Aug 3, 1999	12.69	12.69	12.38	12.50
997	NYSE	RFI	Mon, Aug 2, 1999	12.50	12.75	12.50	12.56
996	NYSE	RFI	Fri, Jul 30, 1999	12.50	12.63	12.44	12.44
995	NYSE	RFI	Thu, Jul 29, 1999	12.50	12.69	12.50	12.50
994	NYSE	RFI	Wed, Jul 28, 1999	12.50	12.69	12.50	12.56
993	NYSE	RFI	Tue, Jul 27, 1999	12.63	12.75	12.56	12.63
992	NYSE	RFI	Mon, Jul 26, 1999	12.63	12.81	12.63	12.63
991	NYSE	RFI	Fri, Jul 23, 1999	12.81	12.81	12.69	12.69
990	NYSE	RFI	Wed, Jul 21, 1999	12.63	12.81	12.63	12.81
989	NYSE	RFI	Tue, Jul 20, 1999	12.75	12.75	12.63	12.75
988	NYSE	RFI	Mon, Jul 19, 1999	12.50	12.81	12.13	12.13
987	NYSE	RFI	Fri, Jul 16, 1999	12.38	12.50	12.31	12.38
986	NYSE	RFI	Thu, Jul 15, 1999	12.38	12.56	12.38	12.44
985	NYSE	RFI	Wed, Jul 14, 1999	12.31	12.50	12.31	12.50
984	NYSE	RFI	Tue, Jul 13, 1999	12.31	12.44	12.19	12.31
983	NYSE	RFI	Mon, Jul 12, 1999	12.31	12.50	12.31	12.44
982	NYSE	RFI	Fri, Jul 9, 1999	12.69	12.69	12.44	12.50
981	NYSE	RFI	Thu, Jul 8, 1999	12.75	12.75	12.38	12.38
980	NYSE	RFI	Wed, Jul 7, 1999	12.75	12.88	12.75	12.81
979	NYSE	RFI	Tue, Jul 6, 1999	13.00	13.13	12.75	12.88
978	NYSE	RFI	Fri, Jul 2, 1999	13.19	13.19	12.69	12.88
977	NYSE	RFI	Thu, Jul 1, 1999	13.19	13.38	12.94	13.13
976	NYSE	RFI	Wed, Jun 30, 1999	12.75	13.19	12.75	13.13
975	NYSE	RFI	Tue, Jun 29, 1999	13.00	13.13	12.75	12.75
974	NYSE	RFI	Mon, Jun 28, 1999	13.00	13.00	13.00	13.00
973	NYSE	RFI	Fri, Jun 25, 1999	13.00	13.00	13.00	13.00
972	NYSE	RFI	Thu, Jun 24, 1999	12.94	13.25	12.94	13.00
971	NYSE	RFI	Wed, Jun 23, 1999	13.19	13.31	12.81	12.94
970	NYSE	RFI	Tue, Jun 22, 1999	13.13	13.25	12.94	13.13
969	NYSE	RFI	Mon, Jun 21, 1999	13.13	13.25	12.88	13.00
968	NYSE	RFI	Fri, Jun 18, 1999	13.06	13.13	13.00	13.13
967	NYSE	RFI	Thu, Jun 17, 1999	13.31	13.38	13.00	13.13
966	NYSE	RFI	Wed, Jun 16, 1999	13.25	13.44	13.00	13.19
965	NYSE	RFI	Tue, Jun 15, 1999	13.38	13.44	13.19	13.19
964	NYSE	RFI	Mon, Jun 14, 1999	13.50	13.50	13.38	13.38
963	NYSE	RFI	Fri, Jun 11, 1999	13.69	13.69	13.69	13.69
962	NYSE	RFI	Thu, Jun 10, 1999	13.38	13.94	13.25	13.56
961	NYSE	RFI	Wed, Jun 9, 1999	13.63	13.63	13.19	13.38
960	NYSE	RFI	Tue, Jun 8, 1999	13.81	14.00	13.69	13.75
959	NYSE	RFI	Mon, Jun 7, 1999	13.88	14.00	13.75	13.81
958	NYSE	RFI	Fri, Jun 4, 1999	13.88	13.94	13.75	13.94
957	NYSE	RFI	Thu, Jun 3, 1999	13.50	13.94	13.50	13.88
956	NYSE	RFI	Wed, Jun 2, 1999	13.50	13.81	13.50	13.81
955	NYSE	RFI	Tue, Jun 1, 1999	13.50	13.63	13.38	13.50
954	NYSE	RFI	Fri, May 28, 1999	13.44	13.44	13.31	13.44
953	NYSE	RFI	Thu, May 27, 1999	13.31	13.44	13.31	13.44
952	NYSE	RFI	Wed, May 26, 1999	13.38	13.38	13.25	13.38
951	NYSE	RFI	Tue, May 25, 1999	13.38	13.38	13.25	13.31
950	NYSE	RFI	Mon, May 24, 1999	13.38	13.44	13.00	13.38
949	NYSE	RFI	Fri, May 21, 1999	13.25	13.44	13.25	13.44
948	NYSE	RFI	Thu, May 20, 1999	13.50	13.56	13.13	13.25
947	NYSE	RFI	Wed, May 19, 1999	13.50	13.50	13.13	13.50
946	NYSE	RFI	Tue, May 18, 1999	13.50	13.75	13.44	13.44
945	NYSE	RFI	Mon, May 17, 1999	13.38	13.38	13.25	13.25
944	NYSE	RFI	Fri, May 14, 1999	13.50	13.50	13.06	13.50
943	NYSE	RFI	Thu, May 13, 1999	13.38	13.63	13.38	13.63
942	NYSE	RFI	Wed, May 12, 1999	13.25	13.50	13.19	13.38
941	NYSE	RFI	Tue, May 11, 1999	13.75	13.75	13.31	13.31
940	NYSE	RFI	Mon, May 10, 1999	13.69	13.69	13.38	13.69
939	NYSE	RFI	Fri, May 7, 1999	14.00	14.00	13.44	13.75
938	NYSE	RFI	Thu, May 6, 1999	14.00	14.06	13.75	13.75
937	NYSE	RFI	Wed, May 5, 1999	14.00	14.25	13.88	13.88
936	NYSE	RFI	Tue, May 4, 1999	14.00	14.13	13.94	14.06
935	NYSE	RFI	Mon, May 3, 1999	14.06	14.06	13.88	14.06
934	NYSE	RFI	Fri, Apr 30, 1999	13.88	14.00	13.75	13.75
933	NYSE	RFI	Thu, Apr 29, 1999	13.56	13.88	13.50	13.88
932	NYSE	RFI	Wed, Apr 28, 1999	13.94	14.00	13.56	13.56
931	NYSE	RFI	Tue, Apr 27, 1999	13.94	14.13	13.75	13.81
930	NYSE	RFI	Mon, Apr 26, 1999	13.88	14.06	13.75	13.81
929	NYSE	RFI	Fri, Apr 23, 1999	13.63	13.81	13.50	13.81
928	NYSE	RFI	Thu, Apr 22, 1999	13.88	13.88	13.56	13.75
927	NYSE	RFI	Wed, Apr 21, 1999	13.13	13.88	13.13	13.63
926	NYSE	RFI	Tue, Apr 20, 1999	13.25	13.50	13.13	13.13
925	NYSE	RFI	Mon, Apr 19, 1999	13.00	13.63	13.00	13.38
924	NYSE	RFI	Fri, Apr 16, 1999	12.31	12.81	12.25	12.63
923	NYSE	RFI	Thu, Apr 15, 1999	11.31	12.00	11.31	12.00
922	NYSE	RFI	Wed, Apr 14, 1999	11.38	11.63	11.25	11.50
921	NYSE	RFI	Tue, Apr 13, 1999	11.31	11.63	11.25	11.63
920	NYSE	RFI	Mon, Apr 12, 1999	11.88	11.88	11.13	11.38
919	NYSE	RFI	Fri, Apr 9, 1999	12.13	12.19	11.19	11.63
918	NYSE	RFI	Thu, Apr 8, 1999	11.81	12.06	11.75	12.00
917	NYSE	RFI	Wed, Apr 7, 1999	12.25	12.38	12.06	12.13
916	NYSE	RFI	Tue, Apr 6, 1999	12.13	12.31	12.13	12.13
915	NYSE	RFI	Mon, Apr 5, 1999	12.50	12.56	12.19	12.19
914	NYSE	RFI	Thu, Apr 1, 1999	12.44	12.44	12.31	12.38
913	NYSE	RFI	Wed, Mar 31, 1999	12.44	12.50	12.13	12.44
912	NYSE	RFI	Tue, Mar 30, 1999	12.00	12.44	11.81	12.44
911	NYSE	RFI	Mon, Mar 29, 1999	12.25	12.25	11.88	11.88
910	NYSE	RFI	Fri, Mar 26, 1999	12.00	12.19	11.81	12.13
909	NYSE	RFI	Thu, Mar 25, 1999	11.56	11.94	11.56	11.94
908	NYSE	RFI	Wed, Mar 24, 1999	11.75	11.81	11.50	11.69
907	NYSE	RFI	Tue, Mar 23, 1999	12.19	12.19	11.75	11.88
906	NYSE	RFI	Mon, Mar 22, 1999	11.88	11.94	11.69	11.88
905	NYSE	RFI	Fri, Mar 19, 1999	11.81	12.00	11.56	11.75
904	NYSE	RFI	Thu, Mar 18, 1999	11.44	11.75	11.44	11.63
903	NYSE	RFI	Wed, Mar 17, 1999	12.00	12.00	11.38	11.50
902	NYSE	RFI	Tue, Mar 16, 1999	11.81	12.00	11.81	12.00
901	NYSE	RFI	Mon, Mar 15, 1999	12.25	12.25	11.56	11.81
900	NYSE	RFI	Fri, Mar 12, 1999	12.44	12.44	12.06	12.38
899	NYSE	RFI	Thu, Mar 11, 1999	12.50	12.69	12.44	12.44
898	NYSE	RFI	Wed, Mar 10, 1999	12.50	12.75	12.38	12.69
897	NYSE	RFI	Tue, Mar 9, 1999	12.56	12.75	12.50	12.56
896	NYSE	RFI	Mon, Mar 8, 1999	12.75	12.75	12.56	12.63
895	NYSE	RFI	Fri, Mar 5, 1999	12.81	12.94	12.56	12.75
894	NYSE	RFI	Thu, Mar 4, 1999	12.75	12.88	12.69	12.75
893	NYSE	RFI	Wed, Mar 3, 1999	12.94	12.94	12.75	12.75
892	NYSE	RFI	Tue, Mar 2, 1999	12.88	13.00	12.56	12.75
891	NYSE	RFI	Mon, Mar 1, 1999	12.69	13.00	12.69	13.00
890	NYSE	RFI	Fri, Feb 26, 1999	12.56	12.75	12.56	12.63
889	NYSE	RFI	Thu, Feb 25, 1999	12.25	12.50	12.25	12.50
888	NYSE	RFI	Wed, Feb 24, 1999	12.25	12.50	12.19	12.25
887	NYSE	RFI	Tue, Feb 23, 1999	12.25	12.50	12.25	12.31
886	NYSE	RFI	Mon, Feb 22, 1999	12.50	12.63	12.13	12.38
885	NYSE	RFI	Fri, Feb 19, 1999	12.63	12.63	12.38	12.50
884	NYSE	RFI	Thu, Feb 18, 1999	12.75	12.75	12.50	12.50
883	NYSE	RFI	Wed, Feb 17, 1999	12.50	12.75	12.50	12.75
882	NYSE	RFI	Tue, Feb 16, 1999	12.50	12.63	12.50	12.50
881	NYSE	RFI	Fri, Feb 12, 1999	12.56	12.75	12.25	12.63
880	NYSE	RFI	Thu, Feb 11, 1999	12.56	12.75	12.31	12.69
879	NYSE	RFI	Wed, Feb 10, 1999	12.56	12.69	12.50	12.56
878	NYSE	RFI	Tue, Feb 9, 1999	12.63	12.75	12.50	12.56
877	NYSE	RFI	Mon, Feb 8, 1999	13.00	13.00	12.56	12.63
876	NYSE	RFI	Fri, Feb 5, 1999	13.13	13.13	12.88	13.06
875	NYSE	RFI	Thu, Feb 4, 1999	13.00	13.13	12.75	13.13
874	NYSE	RFI	Wed, Feb 3, 1999	13.06	13.06	12.75	12.94
873	NYSE	RFI	Tue, Feb 2, 1999	13.19	13.19	12.88	12.94
872	NYSE	RFI	Mon, Feb 1, 1999	13.25	13.38	13.13	13.13
871	NYSE	RFI	Fri, Jan 29, 1999	13.50	13.50	13.25	13.25
870	NYSE	RFI	Thu, Jan 28, 1999	13.44	13.56	13.31	13.44
869	NYSE	RFI	Wed, Jan 27, 1999	13.63	13.75	13.44	13.44
868	NYSE	RFI	Tue, Jan 26, 1999	13.63	13.69	13.50	13.50
867	NYSE	RFI	Mon, Jan 25, 1999	13.69	13.75	13.50	13.50
866	NYSE	RFI	Fri, Jan 22, 1999	13.88	14.19	13.75	13.75
865	NYSE	RFI	Thu, Jan 21, 1999	14.13	14.19	13.81	13.81
864	NYSE	RFI	Wed, Jan 20, 1999	13.25	14.13	13.25	14.13
863	NYSE	RFI	Tue, Jan 19, 1999	13.44	13.50	13.00	13.50
862	NYSE	RFI	Fri, Jan 15, 1999	13.44	13.44	13.06	13.13
861	NYSE	RFI	Thu, Jan 14, 1999	13.25	13.63	13.25	13.31
860	NYSE	RFI	Wed, Jan 13, 1999	13.19	13.38	13.00	13.00
859	NYSE	RFI	Tue, Jan 12, 1999	13.13	13.75	13.13	13.44
858	NYSE	RFI	Mon, Jan 11, 1999	13.50	13.63	12.94	13.00
857	NYSE	RFI	Fri, Jan 8, 1999	13.25	13.75	13.13	13.69
856	NYSE	RFI	Thu, Jan 7, 1999	13.25	13.44	13.00	13.25
855	NYSE	RFI	Wed, Jan 6, 1999	13.38	13.50	13.19	13.19
854	NYSE	RFI	Tue, Jan 5, 1999	13.00	13.50	12.75	13.50
853	NYSE	RFI	Mon, Jan 4, 1999	13.13	13.44	13.00	13.00
852	NYSE	RFI	Thu, Dec 31, 1998	12.50	12.88	12.06	12.81
851	NYSE	RFI	Wed, Dec 30, 1998	12.25	13.25	12.25	13.06
850	NYSE	RFI	Tue, Dec 29, 1998	12.00	12.75	12.00	12.13
849	NYSE	RFI	Mon, Dec 28, 1998	13.94	14.38	13.94	13.94
848	NYSE	RFI	Thu, Dec 24, 1998	14.00	14.00	13.88	14.00
847	NYSE	RFI	Wed, Dec 23, 1998	14.06	14.13	13.63	14.00
846	NYSE	RFI	Tue, Dec 22, 1998	14.13	14.25	14.00	14.13
845	NYSE	RFI	Mon, Dec 21, 1998	14.06	14.25	14.06	14.25
844	NYSE	RFI	Fri, Dec 18, 1998	14.13	14.25	14.00	14.19
843	NYSE	RFI	Thu, Dec 17, 1998	14.13	14.44	14.13	14.25
842	NYSE	RFI	Wed, Dec 16, 1998	14.19	14.31	13.94	14.13
841	NYSE	RFI	Tue, Dec 15, 1998	14.06	14.13	14.00	14.13
840	NYSE	RFI	Mon, Dec 14, 1998	14.38	14.38	13.75	14.13
839	NYSE	RFI	Fri, Dec 11, 1998	14.63	14.63	14.25	14.50
838	NYSE	RFI	Thu, Dec 10, 1998	14.88	15.00	14.69	14.69
837	NYSE	RFI	Wed, Dec 9, 1998	14.94	15.00	14.75	14.88
836	NYSE	RFI	Tue, Dec 8, 1998	15.00	15.19	14.69	14.81
835	NYSE	RFI	Mon, Dec 7, 1998	14.94	15.13	14.63	14.88
834	NYSE	RFI	Fri, Dec 4, 1998	14.50	14.94	14.25	14.94
833	NYSE	RFI	Thu, Dec 3, 1998	14.63	14.88	14.56	14.63
832	NYSE	RFI	Wed, Dec 2, 1998	14.63	14.75	14.25	14.75
831	NYSE	RFI	Tue, Dec 1, 1998	14.44	14.50	14.13	14.25
830	NYSE	RFI	Mon, Nov 30, 1998	14.19	14.50	14.13	14.50
829	NYSE	RFI	Fri, Nov 27, 1998	14.25	14.38	14.19	14.31
828	NYSE	RFI	Wed, Nov 25, 1998	14.50	14.50	14.25	14.25
827	NYSE	RFI	Tue, Nov 24, 1998	14.69	14.75	14.38	14.38
826	NYSE	RFI	Mon, Nov 23, 1998	14.38	14.69	14.31	14.69
825	NYSE	RFI	Fri, Nov 20, 1998	14.44	14.50	14.31	14.38
824	NYSE	RFI	Thu, Nov 19, 1998	14.88	14.88	14.50	14.69
823	NYSE	RFI	Wed, Nov 18, 1998	14.25	15.06	14.25	14.88
822	NYSE	RFI	Tue, Nov 17, 1998	14.13	14.31	14.13	14.31
821	NYSE	RFI	Mon, Nov 16, 1998	14.25	14.25	14.13	14.13
820	NYSE	RFI	Fri, Nov 13, 1998	14.81	14.81	14.13	14.31
819	NYSE	RFI	Thu, Nov 12, 1998	14.75	14.75	14.25	14.69
818	NYSE	RFI	Wed, Nov 11, 1998	14.56	14.81	14.13	14.75
817	NYSE	RFI	Tue, Nov 10, 1998	14.75	14.75	14.56	14.63
816	NYSE	RFI	Mon, Nov 9, 1998	14.94	15.13	14.75	14.75
815	NYSE	RFI	Fri, Nov 6, 1998	15.25	15.25	14.63	14.88
814	NYSE	RFI	Thu, Nov 5, 1998	15.13	15.38	15.00	15.38
813	NYSE	RFI	Wed, Nov 4, 1998	15.25	15.38	15.25	15.25
812	NYSE	RFI	Tue, Nov 3, 1998	15.13	15.25	15.13	15.19
811	NYSE	RFI	Mon, Nov 2, 1998	15.19	15.25	14.94	15.13
810	NYSE	RFI	Fri, Oct 30, 1998	15.13	15.38	15.13	15.38
809	NYSE	RFI	Thu, Oct 29, 1998	15.00	15.06	14.75	15.06
808	NYSE	RFI	Wed, Oct 28, 1998	14.50	15.00	14.50	14.81
807	NYSE	RFI	Tue, Oct 27, 1998	14.44	15.00	14.31	14.56
806	NYSE	RFI	Mon, Oct 26, 1998	14.25	14.50	14.19	14.31
805	NYSE	RFI	Fri, Oct 23, 1998	14.38	14.38	14.19	14.38
804	NYSE	RFI	Thu, Oct 22, 1998	14.38	14.50	14.25	14.38
803	NYSE	RFI	Wed, Oct 21, 1998	14.50	14.50	14.25	14.50
802	NYSE	RFI	Tue, Oct 20, 1998	14.00	14.50	14.00	14.50
801	NYSE	RFI	Mon, Oct 19, 1998	14.06	14.19	13.50	14.00
800	NYSE	RFI	Fri, Oct 16, 1998	14.19	14.25	13.88	14.06
799	NYSE	RFI	Thu, Oct 15, 1998	14.00	14.50	14.00	14.31
798	NYSE	RFI	Wed, Oct 14, 1998	13.88	14.25	13.75	13.81
797	NYSE	RFI	Tue, Oct 13, 1998	14.00	14.13	13.88	13.94
796	NYSE	RFI	Mon, Oct 12, 1998	14.13	14.38	14.06	14.13
795	NYSE	RFI	Fri, Oct 9, 1998	14.00	14.19	14.00	14.13
794	NYSE	RFI	Thu, Oct 8, 1998	14.50	14.56	14.06	14.19
793	NYSE	RFI	Wed, Oct 7, 1998	14.75	14.75	14.56	14.63
792	NYSE	RFI	Tue, Oct 6, 1998	14.56	14.75	14.50	14.75
791	NYSE	RFI	Mon, Oct 5, 1998	14.75	14.75	14.44	14.44
790	NYSE	RFI	Fri, Oct 2, 1998	14.94	14.94	14.75	14.75
789	NYSE	RFI	Thu, Oct 1, 1998	15.50	15.50	14.81	14.81
788	NYSE	RFI	Wed, Sep 30, 1998	15.38	15.50	15.13	15.50
787	NYSE	RFI	Tue, Sep 29, 1998	15.50	15.69	15.25	15.25
786	NYSE	RFI	Mon, Sep 28, 1998	15.50	15.69	15.13	15.69
785	NYSE	RFI	Fri, Sep 25, 1998	15.44	15.44	15.13	15.13
784	NYSE	RFI	Thu, Sep 24, 1998	15.13	15.38	15.13	15.25
783	NYSE	RFI	Wed, Sep 23, 1998	15.38	15.75	15.13	15.13
782	NYSE	RFI	Tue, Sep 22, 1998	14.75	15.31	14.75	15.31
781	NYSE	RFI	Mon, Sep 21, 1998	14.44	14.63	14.44	14.63
780	NYSE	RFI	Fri, Sep 18, 1998	14.69	14.69	14.38	14.38
779	NYSE	RFI	Thu, Sep 17, 1998	14.75	14.88	14.56	14.69
778	NYSE	RFI	Wed, Sep 16, 1998	14.31	14.75	14.31	14.75
777	NYSE	RFI	Tue, Sep 15, 1998	14.69	14.69	14.13	14.38
776	NYSE	RFI	Mon, Sep 14, 1998	14.31	14.56	14.25	14.50
775	NYSE	RFI	Fri, Sep 11, 1998	14.38	14.38	14.13	14.19
774	NYSE	RFI	Thu, Sep 10, 1998	14.94	14.94	14.44	14.56
773	NYSE	RFI	Wed, Sep 9, 1998	14.38	15.19	14.38	15.19
772	NYSE	RFI	Tue, Sep 8, 1998	13.56	14.13	13.50	14.13
771	NYSE	RFI	Fri, Sep 4, 1998	13.63	13.75	13.13	13.25
770	NYSE	RFI	Thu, Sep 3, 1998	13.81	13.94	13.38	13.38
769	NYSE	RFI	Wed, Sep 2, 1998	13.75	13.75	13.50	13.63
768	NYSE	RFI	Tue, Sep 1, 1998	13.63	14.00	13.25	13.63
767	NYSE	RFI	Mon, Aug 31, 1998	14.00	14.00	13.50	13.50
766	NYSE	RFI	Fri, Aug 28, 1998	14.56	14.56	13.00	14.00
765	NYSE	RFI	Thu, Aug 27, 1998	14.69	14.88	14.56	14.56
764	NYSE	RFI	Wed, Aug 26, 1998	15.00	15.00	14.63	14.88
763	NYSE	RFI	Tue, Aug 25, 1998	15.50	15.50	14.94	15.13
762	NYSE	RFI	Mon, Aug 24, 1998	14.50	15.56	14.31	15.56
761	NYSE	RFI	Fri, Aug 21, 1998	14.63	14.63	14.13	14.44
760	NYSE	RFI	Thu, Aug 20, 1998	14.88	14.94	14.44	14.63
759	NYSE	RFI	Wed, Aug 19, 1998	14.88	14.94	14.56	14.94
758	NYSE	RFI	Tue, Aug 18, 1998	14.63	14.88	14.50	14.69
757	NYSE	RFI	Mon, Aug 17, 1998	14.44	14.75	14.44	14.50
756	NYSE	RFI	Fri, Aug 14, 1998	14.50	14.94	14.25	14.50
755	NYSE	RFI	Thu, Aug 13, 1998	14.44	14.50	14.25	14.38
754	NYSE	RFI	Wed, Aug 12, 1998	14.38	14.50	14.31	14.38
753	NYSE	RFI	Tue, Aug 11, 1998	14.56	14.56	14.31	14.38
752	NYSE	RFI	Mon, Aug 10, 1998	14.69	14.81	14.44	14.63
751	NYSE	RFI	Fri, Aug 7, 1998	14.56	14.88	14.50	14.81
750	NYSE	RFI	Thu, Aug 6, 1998	14.25	14.50	14.25	14.44
749	NYSE	RFI	Wed, Aug 5, 1998	14.50	14.56	14.44	14.44
748	NYSE	RFI	Tue, Aug 4, 1998	15.06	15.06	14.88	14.88
747	NYSE	RFI	Mon, Aug 3, 1998	15.06	15.25	15.00	15.13
746	NYSE	RFI	Fri, Jul 31, 1998	15.13	15.25	15.00	15.19
745	NYSE	RFI	Thu, Jul 30, 1998	15.13	15.19	15.06	15.13
744	NYSE	RFI	Wed, Jul 29, 1998	15.50	15.50	15.31	15.31
743	NYSE	RFI	Tue, Jul 28, 1998	15.50	15.50	15.31	15.44
742	NYSE	RFI	Mon, Jul 27, 1998	15.56	15.69	15.50	15.63
741	NYSE	RFI	Fri, Jul 24, 1998	15.63	15.69	15.50	15.50
740	NYSE	RFI	Thu, Jul 23, 1998	15.88	15.88	15.69	15.69
739	NYSE	RFI	Wed, Jul 22, 1998	15.88	16.00	15.88	15.88
738	NYSE	RFI	Tue, Jul 21, 1998	15.75	16.00	15.75	15.88
737	NYSE	RFI	Mon, Jul 20, 1998	15.63	15.75	15.63	15.75
736	NYSE	RFI	Fri, Jul 17, 1998	15.69	15.69	15.63	15.63
735	NYSE	RFI	Thu, Jul 16, 1998	15.81	15.81	15.69	15.69
734	NYSE	RFI	Wed, Jul 15, 1998	15.81	15.94	15.69	15.75
733	NYSE	RFI	Tue, Jul 14, 1998	15.69	15.94	15.56	15.94
732	NYSE	RFI	Mon, Jul 13, 1998	15.69	15.75	15.56	15.75
731	NYSE	RFI	Fri, Jul 10, 1998	15.75	15.94	15.75	15.81
730	NYSE	RFI	Thu, Jul 9, 1998	15.81	15.88	15.75	15.88
729	NYSE	RFI	Wed, Jul 8, 1998	15.81	15.88	15.56	15.88
728	NYSE	RFI	Tue, Jul 7, 1998	15.75	15.81	15.69	15.75
727	NYSE	RFI	Mon, Jul 6, 1998	15.75	15.75	15.56	15.69
726	NYSE	RFI	Thu, Jul 2, 1998	15.63	15.75	15.63	15.75
725	NYSE	RFI	Wed, Jul 1, 1998	15.50	15.63	15.50	15.56
724	NYSE	RFI	Tue, Jun 30, 1998	15.38	15.50	15.38	15.44
723	NYSE	RFI	Mon, Jun 29, 1998	15.38	15.50	15.25	15.38
722	NYSE	RFI	Fri, Jun 26, 1998	15.56	15.69	15.38	15.38
721	NYSE	RFI	Thu, Jun 25, 1998	15.44	15.63	15.25	15.63
720	NYSE	RFI	Wed, Jun 24, 1998	15.06	15.38	15.06	15.31
719	NYSE	RFI	Tue, Jun 23, 1998	15.00	15.25	15.00	15.06
718	NYSE	RFI	Mon, Jun 22, 1998	14.94	15.06	14.75	14.94
717	NYSE	RFI	Fri, Jun 19, 1998	15.44	15.50	14.63	14.94
716	NYSE	RFI	Thu, Jun 18, 1998	15.44	15.56	15.38	15.38
715	NYSE	RFI	Wed, Jun 17, 1998	15.44	15.56	15.31	15.44
714	NYSE	RFI	Tue, Jun 16, 1998	15.13	15.44	15.00	15.31
713	NYSE	RFI	Mon, Jun 15, 1998	15.50	15.50	15.00	15.25
712	NYSE	RFI	Fri, Jun 12, 1998	15.56	15.69	15.50	15.50
711	NYSE	RFI	Thu, Jun 11, 1998	16.06	16.06	15.56	15.75
710	NYSE	RFI	Wed, Jun 10, 1998	16.06	16.13	15.88	16.06
709	NYSE	RFI	Tue, Jun 9, 1998	16.13	16.19	16.06	16.06
708	NYSE	RFI	Mon, Jun 8, 1998	16.13	16.13	16.06	16.13
707	NYSE	RFI	Fri, Jun 5, 1998	16.13	16.13	16.06	16.06
706	NYSE	RFI	Thu, Jun 4, 1998	16.06	16.13	16.00	16.06
705	NYSE	RFI	Wed, Jun 3, 1998	16.00	16.13	16.00	16.00
704	NYSE	RFI	Tue, Jun 2, 1998	16.13	16.19	16.00	16.00
703	NYSE	RFI	Mon, Jun 1, 1998	16.13	16.19	16.06	16.19
702	NYSE	RFI	Fri, May 29, 1998	15.88	16.13	15.88	16.13
701	NYSE	RFI	Thu, May 28, 1998	16.00	16.13	15.75	15.88
700	NYSE	RFI	Wed, May 27, 1998	16.13	16.19	15.88	15.88
699	NYSE	RFI	Tue, May 26, 1998	16.06	16.13	16.00	16.13
698	NYSE	RFI	Fri, May 22, 1998	16.00	16.19	16.00	16.00
697	NYSE	RFI	Thu, May 21, 1998	15.88	16.19	15.88	16.00
696	NYSE	RFI	Wed, May 20, 1998	16.19	16.19	15.88	16.00
695	NYSE	RFI	Tue, May 19, 1998	16.31	16.31	16.06	16.19
694	NYSE	RFI	Mon, May 18, 1998	16.00	16.38	16.00	16.38
693	NYSE	RFI	Fri, May 15, 1998	16.19	16.19	15.94	16.00
692	NYSE	RFI	Thu, May 14, 1998	16.06	16.31	16.00	16.25
691	NYSE	RFI	Wed, May 13, 1998	16.06	16.13	15.81	16.13
690	NYSE	RFI	Tue, May 12, 1998	16.25	16.38	16.00	16.13
689	NYSE	RFI	Mon, May 11, 1998	16.38	16.44	16.06	16.44
688	NYSE	RFI	Fri, May 8, 1998	16.63	16.69	16.44	16.44
687	NYSE	RFI	Thu, May 7, 1998	16.50	16.63	16.50	16.63
686	NYSE	RFI	Wed, May 6, 1998	16.69	16.69	16.38	16.56
685	NYSE	RFI	Tue, May 5, 1998	16.63	16.75	16.50	16.69
684	NYSE	RFI	Mon, May 4, 1998	16.56	16.69	16.44	16.69
683	NYSE	RFI	Fri, May 1, 1998	16.31	16.63	16.31	16.44
682	NYSE	RFI	Thu, Apr 30, 1998	16.13	16.31	16.13	16.25
681	NYSE	RFI	Wed, Apr 29, 1998	16.25	16.25	16.06	16.25
680	NYSE	RFI	Tue, Apr 28, 1998	16.25	16.31	16.06	16.25
679	NYSE	RFI	Mon, Apr 27, 1998	16.19	16.38	16.00	16.13
678	NYSE	RFI	Fri, Apr 24, 1998	16.25	16.44	16.13	16.44
677	NYSE	RFI	Thu, Apr 23, 1998	16.25	16.63	16.25	16.25
676	NYSE	RFI	Wed, Apr 22, 1998	16.25	16.63	16.25	16.38
675	NYSE	RFI	Tue, Apr 21, 1998	16.63	16.63	16.19	16.38
674	NYSE	RFI	Mon, Apr 20, 1998	16.69	16.69	16.44	16.63
673	NYSE	RFI	Fri, Apr 17, 1998	16.75	16.81	16.63	16.81
672	NYSE	RFI	Thu, Apr 16, 1998	16.94	16.94	16.63	16.63
671	NYSE	RFI	Wed, Apr 15, 1998	16.88	16.88	16.63	16.81
670	NYSE	RFI	Tue, Apr 14, 1998	16.69	16.88	16.63	16.88
669	NYSE	RFI	Mon, Apr 13, 1998	16.88	17.00	16.69	16.94
668	NYSE	RFI	Thu, Apr 9, 1998	16.69	16.88	16.69	16.88
667	NYSE	RFI	Wed, Apr 8, 1998	16.75	16.88	16.63	16.75
666	NYSE	RFI	Tue, Apr 7, 1998	16.75	16.88	16.75	16.81
665	NYSE	RFI	Mon, Apr 6, 1998	16.88	16.88	16.69	16.81
664	NYSE	RFI	Fri, Apr 3, 1998	17.00	17.00	16.88	17.00
663	NYSE	RFI	Thu, Apr 2, 1998	17.06	17.06	17.00	17.06
662	NYSE	RFI	Wed, Apr 1, 1998	17.06	17.19	17.06	17.06
661	NYSE	RFI	Tue, Mar 31, 1998	17.00	17.13	17.00	17.13
660	NYSE	RFI	Mon, Mar 30, 1998	17.00	17.06	16.94	17.06
659	NYSE	RFI	Fri, Mar 27, 1998	16.88	17.06	16.88	17.06
658	NYSE	RFI	Thu, Mar 26, 1998	16.81	17.00	16.75	17.00
657	NYSE	RFI	Wed, Mar 25, 1998	16.69	16.81	16.63	16.81
656	NYSE	RFI	Tue, Mar 24, 1998	16.69	16.75	16.56	16.63
655	NYSE	RFI	Mon, Mar 23, 1998	16.50	16.69	16.50	16.63
654	NYSE	RFI	Fri, Mar 20, 1998	16.31	16.75	16.31	16.63
653	NYSE	RFI	Thu, Mar 19, 1998	16.50	16.56	16.19	16.25
652	NYSE	RFI	Wed, Mar 18, 1998	16.44	16.56	16.38	16.56
651	NYSE	RFI	Tue, Mar 17, 1998	16.75	16.75	16.50	16.56
650	NYSE	RFI	Mon, Mar 16, 1998	16.63	16.81	16.63	16.75
649	NYSE	RFI	Fri, Mar 13, 1998	16.75	16.88	16.63	16.81
648	NYSE	RFI	Thu, Mar 12, 1998	16.75	16.88	16.63	16.88
647	NYSE	RFI	Wed, Mar 11, 1998	16.88	16.94	16.75	16.94
646	NYSE	RFI	Tue, Mar 10, 1998	16.88	16.94	16.75	16.94
645	NYSE	RFI	Mon, Mar 9, 1998	16.88	16.88	16.63	16.81
644	NYSE	RFI	Fri, Mar 6, 1998	16.75	16.94	16.69	16.88
643	NYSE	RFI	Thu, Mar 5, 1998	16.88	17.00	16.88	16.88
642	NYSE	RFI	Wed, Mar 4, 1998	17.00	17.00	16.88	17.00
641	NYSE	RFI	Tue, Mar 3, 1998	16.94	17.00	16.88	17.00
640	NYSE	RFI	Mon, Mar 2, 1998	17.06	17.13	16.94	16.94
639	NYSE	RFI	Fri, Feb 27, 1998	16.94	17.13	16.94	17.00
638	NYSE	RFI	Thu, Feb 26, 1998	17.00	17.13	16.88	16.88
637	NYSE	RFI	Wed, Feb 25, 1998	17.06	17.13	17.00	17.00
636	NYSE	RFI	Tue, Feb 24, 1998	17.00	17.38	16.94	17.06
635	NYSE	RFI	Mon, Feb 23, 1998	17.44	17.44	17.00	17.31
634	NYSE	RFI	Fri, Feb 20, 1998	17.38	17.50	17.31	17.38
633	NYSE	RFI	Thu, Feb 19, 1998	17.38	17.56	17.31	17.50
632	NYSE	RFI	Wed, Feb 18, 1998	17.31	17.50	17.19	17.38
631	NYSE	RFI	Tue, Feb 17, 1998	17.63	17.75	17.13	17.31
630	NYSE	RFI	Fri, Feb 13, 1998	17.75	17.75	17.63	17.63
629	NYSE	RFI	Thu, Feb 12, 1998	17.56	17.88	17.50	17.69
628	NYSE	RFI	Wed, Feb 11, 1998	17.75	17.81	17.38	17.38
627	NYSE	RFI	Tue, Feb 10, 1998	17.81	17.81	17.69	17.75
626	NYSE	RFI	Mon, Feb 9, 1998	17.88	18.00	17.63	17.69
625	NYSE	RFI	Fri, Feb 6, 1998	17.88	17.94	17.63	17.75
624	NYSE	RFI	Thu, Feb 5, 1998	18.13	18.13	17.69	17.88
623	NYSE	RFI	Wed, Feb 4, 1998	18.13	18.13	18.06	18.13
622	NYSE	RFI	Tue, Feb 3, 1998	18.81	18.81	18.00	18.06
621	NYSE	RFI	Mon, Feb 2, 1998	18.81	18.94	18.63	18.94
620	NYSE	RFI	Fri, Jan 30, 1998	18.50	18.69	18.50	18.69
619	NYSE	RFI	Thu, Jan 29, 1998	18.31	18.56	18.25	18.56
618	NYSE	RFI	Wed, Jan 28, 1998	18.88	18.94	18.25	18.31
617	NYSE	RFI	Tue, Jan 27, 1998	18.94	19.19	18.94	19.00
616	NYSE	RFI	Mon, Jan 26, 1998	19.25	19.31	19.00	19.19
615	NYSE	RFI	Fri, Jan 23, 1998	19.69	19.75	19.50	19.50
614	NYSE	RFI	Thu, Jan 22, 1998	19.13	19.88	19.06	19.56
613	NYSE	RFI	Wed, Jan 21, 1998	18.63	19.13	18.56	19.13
612	NYSE	RFI	Tue, Jan 20, 1998	18.25	18.94	18.19	18.63
611	NYSE	RFI	Fri, Jan 16, 1998	18.19	18.63	18.06	18.44
610	NYSE	RFI	Thu, Jan 15, 1998	18.00	18.19	18.00	18.19
609	NYSE	RFI	Wed, Jan 14, 1998	17.75	17.94	17.63	17.88
608	NYSE	RFI	Tue, Jan 13, 1998	17.63	17.69	17.50	17.56
607	NYSE	RFI	Mon, Jan 12, 1998	17.75	17.81	17.56	17.63
606	NYSE	RFI	Fri, Jan 9, 1998	17.94	17.94	17.75	17.75
605	NYSE	RFI	Thu, Jan 8, 1998	17.69	17.94	17.63	17.81
604	NYSE	RFI	Wed, Jan 7, 1998	17.69	17.75	17.63	17.75
603	NYSE	RFI	Tue, Jan 6, 1998	17.56	17.75	17.56	17.75
602	NYSE	RFI	Mon, Jan 5, 1998	17.56	17.69	17.56	17.56
601	NYSE	RFI	Fri, Jan 2, 1998	17.75	17.75	17.63	17.63
600	NYSE	RFI	Wed, Dec 31, 1997	17.56	17.75	17.56	17.75
599	NYSE	RFI	Tue, Dec 30, 1997	17.31	17.44	17.19	17.44
598	NYSE	RFI	Mon, Dec 29, 1997	16.69	17.19	16.69	17.19
597	NYSE	RFI	Fri, Dec 26, 1997	18.31	18.44	18.31	18.44
596	NYSE	RFI	Wed, Dec 24, 1997	18.38	18.38	18.25	18.38
595	NYSE	RFI	Tue, Dec 23, 1997	18.31	18.38	18.25	18.31
594	NYSE	RFI	Mon, Dec 22, 1997	18.25	18.38	18.25	18.38
593	NYSE	RFI	Fri, Dec 19, 1997	18.38	18.38	18.25	18.31
592	NYSE	RFI	Thu, Dec 18, 1997	18.44	18.44	18.31	18.31
591	NYSE	RFI	Wed, Dec 17, 1997	18.44	18.44	18.19	18.31
590	NYSE	RFI	Tue, Dec 16, 1997	18.38	18.50	18.38	18.44
589	NYSE	RFI	Mon, Dec 15, 1997	18.50	18.50	18.38	18.50
588	NYSE	RFI	Fri, Dec 12, 1997	18.50	18.50	18.25	18.50
587	NYSE	RFI	Thu, Dec 11, 1997	18.25	18.63	18.25	18.63
586	NYSE	RFI	Wed, Dec 10, 1997	18.25	18.56	18.25	18.38
585	NYSE	RFI	Tue, Dec 9, 1997	18.56	18.56	18.25	18.25
584	NYSE	RFI	Mon, Dec 8, 1997	18.38	18.50	18.31	18.50
583	NYSE	RFI	Fri, Dec 5, 1997	18.25	18.44	18.19	18.38
582	NYSE	RFI	Thu, Dec 4, 1997	18.38	18.38	18.19	18.31
581	NYSE	RFI	Wed, Dec 3, 1997	18.31	18.38	18.25	18.25
580	NYSE	RFI	Tue, Dec 2, 1997	18.38	18.56	18.25	18.38
579	NYSE	RFI	Mon, Dec 1, 1997	18.56	18.56	18.31	18.50
578	NYSE	RFI	Fri, Nov 28, 1997	18.31	18.50	18.31	18.50
577	NYSE	RFI	Wed, Nov 26, 1997	18.44	18.50	18.38	18.50
576	NYSE	RFI	Tue, Nov 25, 1997	18.13	18.38	18.13	18.38
575	NYSE	RFI	Mon, Nov 24, 1997	18.25	18.25	18.13	18.13
574	NYSE	RFI	Fri, Nov 21, 1997	18.25	18.25	18.19	18.25
573	NYSE	RFI	Thu, Nov 20, 1997	18.19	18.31	18.19	18.25
572	NYSE	RFI	Wed, Nov 19, 1997	18.25	18.31	18.19	18.19
571	NYSE	RFI	Tue, Nov 18, 1997	18.63	18.69	18.19	18.19
570	NYSE	RFI	Mon, Nov 17, 1997	18.19	18.69	18.19	18.63
569	NYSE	RFI	Fri, Nov 14, 1997	18.25	18.31	18.19	18.25
568	NYSE	RFI	Thu, Nov 13, 1997	18.50	18.50	18.00	18.31
567	NYSE	RFI	Wed, Nov 12, 1997	18.50	18.56	18.38	18.50
566	NYSE	RFI	Tue, Nov 11, 1997	18.63	18.69	18.44	18.63
565	NYSE	RFI	Mon, Nov 10, 1997	18.50	18.69	18.50	18.50
564	NYSE	RFI	Fri, Nov 7, 1997	18.31	18.56	18.31	18.38
563	NYSE	RFI	Thu, Nov 6, 1997	18.50	18.50	18.38	18.44
562	NYSE	RFI	Wed, Nov 5, 1997	18.31	18.50	18.31	18.50
561	NYSE	RFI	Tue, Nov 4, 1997	18.31	18.38	18.06	18.38
560	NYSE	RFI	Mon, Nov 3, 1997	17.94	18.38	17.94	18.25
559	NYSE	RFI	Fri, Oct 31, 1997	17.63	17.81	17.56	17.81
558	NYSE	RFI	Thu, Oct 30, 1997	17.56	17.75	17.50	17.56
557	NYSE	RFI	Wed, Oct 29, 1997	17.75	17.94	17.50	17.50
556	NYSE	RFI	Tue, Oct 28, 1997	17.50	18.00	17.50	17.94
555	NYSE	RFI	Mon, Oct 27, 1997	18.50	18.50	17.50	17.50
554	NYSE	RFI	Fri, Oct 24, 1997	18.56	18.75	18.50	18.63
553	NYSE	RFI	Thu, Oct 23, 1997	18.63	18.63	18.50	18.50
552	NYSE	RFI	Wed, Oct 22, 1997	18.94	19.06	18.63	18.63
551	NYSE	RFI	Tue, Oct 21, 1997	18.88	19.13	18.88	19.13
550	NYSE	RFI	Mon, Oct 20, 1997	19.00	19.00	18.75	19.00
549	NYSE	RFI	Fri, Oct 17, 1997	19.06	19.06	18.81	18.88
548	NYSE	RFI	Thu, Oct 16, 1997	19.25	19.25	18.94	19.19
547	NYSE	RFI	Wed, Oct 15, 1997	19.19	19.19	18.63	19.19
546	NYSE	RFI	Tue, Oct 14, 1997	19.25	19.38	19.13	19.13
545	NYSE	RFI	Mon, Oct 13, 1997	19.31	19.63	19.25	19.25
544	NYSE	RFI	Fri, Oct 10, 1997	19.13	19.50	18.94	19.31
543	NYSE	RFI	Thu, Oct 9, 1997	19.25	19.25	19.13	19.19
542	NYSE	RFI	Wed, Oct 8, 1997	19.50	19.50	19.13	19.25
541	NYSE	RFI	Tue, Oct 7, 1997	19.38	19.50	19.31	19.44
540	NYSE	RFI	Mon, Oct 6, 1997	19.19	19.44	19.13	19.38
539	NYSE	RFI	Fri, Oct 3, 1997	19.00	19.19	19.00	19.19
538	NYSE	RFI	Thu, Oct 2, 1997	19.00	19.06	18.94	18.94
537	NYSE	RFI	Wed, Oct 1, 1997	18.75	19.06	18.75	18.94
536	NYSE	RFI	Tue, Sep 30, 1997	18.63	18.94	18.63	18.94
535	NYSE	RFI	Mon, Sep 29, 1997	18.69	18.69	18.63	18.63
534	NYSE	RFI	Fri, Sep 26, 1997	18.63	18.69	18.50	18.63
533	NYSE	RFI	Thu, Sep 25, 1997	18.69	18.69	18.50	18.50
532	NYSE	RFI	Wed, Sep 24, 1997	18.25	18.75	18.25	18.75
531	NYSE	RFI	Tue, Sep 23, 1997	18.31	18.50	18.25	18.25
530	NYSE	RFI	Mon, Sep 22, 1997	18.19	18.25	18.13	18.25
529	NYSE	RFI	Fri, Sep 19, 1997	18.06	18.25	18.06	18.13
528	NYSE	RFI	Thu, Sep 18, 1997	17.94	18.31	17.94	18.19
527	NYSE	RFI	Wed, Sep 17, 1997	18.25	18.25	17.94	18.00
526	NYSE	RFI	Tue, Sep 16, 1997	17.88	18.00	17.81	17.94
525	NYSE	RFI	Mon, Sep 15, 1997	17.88	17.88	17.81	17.88
524	NYSE	RFI	Fri, Sep 12, 1997	17.75	17.88	17.75	17.75
523	NYSE	RFI	Thu, Sep 11, 1997	17.63	17.81	17.63	17.75
522	NYSE	RFI	Wed, Sep 10, 1997	17.75	17.88	17.75	17.81
521	NYSE	RFI	Tue, Sep 9, 1997	17.75	17.81	17.75	17.75
520	NYSE	RFI	Mon, Sep 8, 1997	17.69	17.75	17.63	17.75
519	NYSE	RFI	Fri, Sep 5, 1997	17.69	17.69	17.56	17.63
518	NYSE	RFI	Thu, Sep 4, 1997	17.63	17.69	17.63	17.69
517	NYSE	RFI	Wed, Sep 3, 1997	17.50	17.75	17.50	17.63
516	NYSE	RFI	Tue, Sep 2, 1997	17.50	17.69	17.50	17.50
515	NYSE	RFI	Fri, Aug 29, 1997	17.44	17.50	17.38	17.44
514	NYSE	RFI	Thu, Aug 28, 1997	17.38	17.44	17.25	17.44
513	NYSE	RFI	Wed, Aug 27, 1997	17.31	17.31	17.25	17.31
512	NYSE	RFI	Tue, Aug 26, 1997	17.44	17.44	17.19	17.25
511	NYSE	RFI	Mon, Aug 25, 1997	17.38	17.50	17.38	17.38
510	NYSE	RFI	Fri, Aug 22, 1997	17.56	17.69	17.38	17.44
509	NYSE	RFI	Thu, Aug 21, 1997	17.56	17.81	17.50	17.75
508	NYSE	RFI	Wed, Aug 20, 1997	17.44	17.69	17.38	17.56
507	NYSE	RFI	Tue, Aug 19, 1997	17.63	17.63	17.31	17.50
506	NYSE	RFI	Mon, Aug 18, 1997	17.56	17.63	17.50	17.50
505	NYSE	RFI	Fri, Aug 15, 1997	17.63	17.69	17.63	17.63
504	NYSE	RFI	Thu, Aug 14, 1997	17.69	17.75	17.56	17.75
503	NYSE	RFI	Wed, Aug 13, 1997	17.75	17.88	17.69	17.69
502	NYSE	RFI	Tue, Aug 12, 1997	17.81	17.94	17.75	17.88
501	NYSE	RFI	Mon, Aug 11, 1997	17.75	17.88	17.75	17.75
500	NYSE	RFI	Fri, Aug 8, 1997	17.88	17.88	17.75	17.75
499	NYSE	RFI	Thu, Aug 7, 1997	17.88	17.94	17.81	17.81
498	NYSE	RFI	Wed, Aug 6, 1997	17.94	17.94	17.81	17.88
497	NYSE	RFI	Tue, Aug 5, 1997	17.81	17.94	17.81	17.88
496	NYSE	RFI	Mon, Aug 4, 1997	17.81	17.88	17.81	17.88
495	NYSE	RFI	Fri, Aug 1, 1997	17.94	17.94	17.81	17.88
494	NYSE	RFI	Thu, Jul 31, 1997	17.94	18.00	17.88	17.94
493	NYSE	RFI	Wed, Jul 30, 1997	17.88	18.00	17.88	17.94
492	NYSE	RFI	Tue, Jul 29, 1997	17.94	18.00	17.88	17.94
491	NYSE	RFI	Mon, Jul 28, 1997	18.00	18.06	17.75	17.94
490	NYSE	RFI	Fri, Jul 25, 1997	18.00	18.06	17.88	18.06
489	NYSE	RFI	Thu, Jul 24, 1997	17.75	18.00	17.75	18.00
488	NYSE	RFI	Wed, Jul 23, 1997	17.56	17.75	17.56	17.75
487	NYSE	RFI	Tue, Jul 22, 1997	17.75	17.75	17.50	17.50
486	NYSE	RFI	Mon, Jul 21, 1997	17.75	17.75	17.69	17.75
485	NYSE	RFI	Fri, Jul 18, 1997	17.63	17.75	17.63	17.69
484	NYSE	RFI	Thu, Jul 17, 1997	17.75	17.81	17.69	17.69
483	NYSE	RFI	Wed, Jul 16, 1997	17.63	17.81	17.63	17.69
482	NYSE	RFI	Tue, Jul 15, 1997	17.50	17.63	17.44	17.63
481	NYSE	RFI	Mon, Jul 14, 1997	17.63	17.63	17.50	17.56
480	NYSE	RFI	Fri, Jul 11, 1997	17.56	17.56	17.50	17.56
479	NYSE	RFI	Thu, Jul 10, 1997	17.50	17.63	17.50	17.56
478	NYSE	RFI	Wed, Jul 9, 1997	17.56	17.63	17.50	17.50
477	NYSE	RFI	Tue, Jul 8, 1997	17.63	17.69	17.50	17.50
476	NYSE	RFI	Mon, Jul 7, 1997	17.63	17.63	17.56	17.56
475	NYSE	RFI	Thu, Jul 3, 1997	17.63	17.63	17.50	17.63
474	NYSE	RFI	Wed, Jul 2, 1997	17.25	17.75	17.25	17.63
473	NYSE	RFI	Tue, Jul 1, 1997	17.13	17.25	17.13	17.25
472	NYSE	RFI	Mon, Jun 30, 1997	17.00	17.13	17.00	17.13
471	NYSE	RFI	Fri, Jun 27, 1997	17.00	17.13	17.00	17.00
470	NYSE	RFI	Thu, Jun 26, 1997	17.06	17.06	16.94	16.94
469	NYSE	RFI	Wed, Jun 25, 1997	17.00	17.13	17.00	17.00
468	NYSE	RFI	Tue, Jun 24, 1997	16.88	17.13	16.88	16.94
467	NYSE	RFI	Mon, Jun 23, 1997	16.88	17.13	16.88	17.00
466	NYSE	RFI	Fri, Jun 20, 1997	17.00	17.00	16.88	17.00
465	NYSE	RFI	Thu, Jun 19, 1997	17.00	17.13	16.88	16.88
464	NYSE	RFI	Wed, Jun 18, 1997	17.13	17.13	17.00	17.00
463	NYSE	RFI	Tue, Jun 17, 1997	17.13	17.25	17.00	17.25
462	NYSE	RFI	Mon, Jun 16, 1997	17.00	17.25	17.00	17.25
461	NYSE	RFI	Fri, Jun 13, 1997	16.88	17.13	16.88	17.13
460	NYSE	RFI	Thu, Jun 12, 1997	17.00	17.00	16.88	16.88
459	NYSE	RFI	Wed, Jun 11, 1997	16.88	17.13	16.88	17.13
458	NYSE	RFI	Tue, Jun 10, 1997	17.00	17.00	16.88	17.00
457	NYSE	RFI	Mon, Jun 9, 1997	16.75	17.00	16.75	17.00
456	NYSE	RFI	Fri, Jun 6, 1997	16.88	16.88	16.75	16.75
455	NYSE	RFI	Thu, Jun 5, 1997	16.75	16.88	16.75	16.75
454	NYSE	RFI	Wed, Jun 4, 1997	16.88	17.00	16.88	17.00
453	NYSE	RFI	Tue, Jun 3, 1997	17.00	17.00	16.88	16.88
452	NYSE	RFI	Mon, Jun 2, 1997	16.75	17.00	16.75	17.00
451	NYSE	RFI	Fri, May 30, 1997	16.75	16.75	16.75	16.75
450	NYSE	RFI	Thu, May 29, 1997	16.75	16.88	16.63	16.88
449	NYSE	RFI	Wed, May 28, 1997	16.75	16.88	16.63	16.63
448	NYSE	RFI	Tue, May 27, 1997	16.75	16.88	16.63	16.75
447	NYSE	RFI	Fri, May 23, 1997	16.63	16.75	16.50	16.63
446	NYSE	RFI	Thu, May 22, 1997	16.63	16.75	16.63	16.63
445	NYSE	RFI	Wed, May 21, 1997	16.75	16.75	16.63	16.63
444	NYSE	RFI	Tue, May 20, 1997	16.75	16.75	16.63	16.75
443	NYSE	RFI	Mon, May 19, 1997	16.75	16.75	16.63	16.75
442	NYSE	RFI	Fri, May 16, 1997	16.63	16.75	16.63	16.75
441	NYSE	RFI	Thu, May 15, 1997	16.75	16.75	16.50	16.50
440	NYSE	RFI	Wed, May 14, 1997	16.75	16.75	16.63	16.75
439	NYSE	RFI	Tue, May 13, 1997	16.75	16.75	16.63	16.63
438	NYSE	RFI	Mon, May 12, 1997	16.63	16.88	16.63	16.88
437	NYSE	RFI	Fri, May 9, 1997	16.75	16.88	16.63	16.63
436	NYSE	RFI	Thu, May 8, 1997	16.75	16.88	16.75	16.88
435	NYSE	RFI	Wed, May 7, 1997	16.75	16.88	16.75	16.75
434	NYSE	RFI	Tue, May 6, 1997	16.75	16.88	16.75	16.88
433	NYSE	RFI	Mon, May 5, 1997	16.75	16.88	16.63	16.75
432	NYSE	RFI	Fri, May 2, 1997	16.88	16.88	16.75	16.88
431	NYSE	RFI	Thu, May 1, 1997	16.63	16.75	16.63	16.63
430	NYSE	RFI	Wed, Apr 30, 1997	16.50	16.63	16.38	16.63
429	NYSE	RFI	Tue, Apr 29, 1997	16.38	16.50	16.38	16.50
428	NYSE	RFI	Mon, Apr 28, 1997	16.38	16.50	16.25	16.25
427	NYSE	RFI	Fri, Apr 25, 1997	16.50	16.50	16.38	16.50
426	NYSE	RFI	Thu, Apr 24, 1997	16.13	16.50	16.13	16.38
425	NYSE	RFI	Wed, Apr 23, 1997	16.50	16.50	16.13	16.13
424	NYSE	RFI	Tue, Apr 22, 1997	16.38	16.50	16.38	16.38
423	NYSE	RFI	Mon, Apr 21, 1997	16.50	16.63	16.38	16.50
422	NYSE	RFI	Fri, Apr 18, 1997	16.38	16.50	16.38	16.50
421	NYSE	RFI	Thu, Apr 17, 1997	16.50	16.50	16.38	16.50
420	NYSE	RFI	Wed, Apr 16, 1997	16.25	16.50	16.25	16.50
419	NYSE	RFI	Tue, Apr 15, 1997	16.25	16.63	16.13	16.25
418	NYSE	RFI	Mon, Apr 14, 1997	16.00	16.25	15.88	16.13
417	NYSE	RFI	Fri, Apr 11, 1997	16.25	16.38	15.88	15.88
416	NYSE	RFI	Thu, Apr 10, 1997	16.38	16.50	16.38	16.38
415	NYSE	RFI	Wed, Apr 9, 1997	16.38	16.63	16.38	16.38
414	NYSE	RFI	Tue, Apr 8, 1997	16.38	16.50	16.25	16.50
413	NYSE	RFI	Mon, Apr 7, 1997	16.13	16.38	15.88	16.38
412	NYSE	RFI	Fri, Apr 4, 1997	15.88	16.13	15.75	16.13
411	NYSE	RFI	Thu, Apr 3, 1997	16.38	16.38	15.75	15.88
410	NYSE	RFI	Wed, Apr 2, 1997	16.63	16.75	16.25	16.25
409	NYSE	RFI	Tue, Apr 1, 1997	17.00	17.13	16.63	16.63
408	NYSE	RFI	Mon, Mar 31, 1997	17.13	17.13	17.00	17.13
407	NYSE	RFI	Thu, Mar 27, 1997	17.38	17.38	17.13	17.13
406	NYSE	RFI	Wed, Mar 26, 1997	17.25	17.38	17.25	17.38
405	NYSE	RFI	Tue, Mar 25, 1997	17.25	17.38	17.25	17.25
404	NYSE	RFI	Mon, Mar 24, 1997	17.13	17.38	17.13	17.25
403	NYSE	RFI	Fri, Mar 21, 1997	17.38	17.38	17.25	17.25
402	NYSE	RFI	Thu, Mar 20, 1997	17.25	17.38	17.13	17.25
401	NYSE	RFI	Wed, Mar 19, 1997	17.25	17.25	17.13	17.25
400	NYSE	RFI	Tue, Mar 18, 1997	17.25	17.25	17.13	17.25
399	NYSE	RFI	Mon, Mar 17, 1997	17.25	17.25	17.13	17.13
398	NYSE	RFI	Fri, Mar 14, 1997	17.25	17.25	17.13	17.25
397	NYSE	RFI	Thu, Mar 13, 1997	17.25	17.25	17.13	17.25
396	NYSE	RFI	Wed, Mar 12, 1997	17.25	17.38	17.13	17.38
395	NYSE	RFI	Tue, Mar 11, 1997	17.25	17.38	17.25	17.38
394	NYSE	RFI	Mon, Mar 10, 1997	17.13	17.38	17.13	17.25
393	NYSE	RFI	Fri, Mar 7, 1997	17.00	17.25	17.00	17.13
392	NYSE	RFI	Thu, Mar 6, 1997	17.00	17.13	17.00	17.13
391	NYSE	RFI	Wed, Mar 5, 1997	17.13	17.13	16.88	17.13
390	NYSE	RFI	Tue, Mar 4, 1997	17.00	17.13	16.88	17.13
389	NYSE	RFI	Mon, Mar 3, 1997	17.13	17.25	16.88	17.00
388	NYSE	RFI	Fri, Feb 28, 1997	17.25	17.25	17.13	17.13
387	NYSE	RFI	Thu, Feb 27, 1997	17.13	17.25	17.00	17.25
386	NYSE	RFI	Wed, Feb 26, 1997	17.38	17.38	17.00	17.13
385	NYSE	RFI	Tue, Feb 25, 1997	17.25	17.38	17.25	17.25
384	NYSE	RFI	Mon, Feb 24, 1997	17.75	17.75	17.13	17.13
383	NYSE	RFI	Fri, Feb 21, 1997	17.63	17.75	17.50	17.75
382	NYSE	RFI	Thu, Feb 20, 1997	17.75	17.75	17.50	17.50
381	NYSE	RFI	Wed, Feb 19, 1997	17.63	17.75	17.63	17.63
380	NYSE	RFI	Tue, Feb 18, 1997	17.63	17.75	17.63	17.75
379	NYSE	RFI	Fri, Feb 14, 1997	17.75	17.75	17.63	17.75
378	NYSE	RFI	Thu, Feb 13, 1997	17.75	17.75	17.63	17.75
377	NYSE	RFI	Wed, Feb 12, 1997	17.75	17.75	17.50	17.63
376	NYSE	RFI	Tue, Feb 11, 1997	17.75	17.75	17.63	17.75
375	NYSE	RFI	Mon, Feb 10, 1997	17.63	17.88	17.63	17.63
374	NYSE	RFI	Fri, Feb 7, 1997	17.75	17.88	17.63	17.75
373	NYSE	RFI	Thu, Feb 6, 1997	17.75	17.75	17.50	17.75
372	NYSE	RFI	Wed, Feb 5, 1997	17.50	17.75	17.50	17.75
371	NYSE	RFI	Tue, Feb 4, 1997	17.63	17.63	17.38	17.38
370	NYSE	RFI	Mon, Feb 3, 1997	17.50	17.88	17.50	17.75
369	NYSE	RFI	Fri, Jan 31, 1997	17.75	17.75	17.50	17.50
368	NYSE	RFI	Thu, Jan 30, 1997	17.88	18.00	17.63	17.63
367	NYSE	RFI	Wed, Jan 29, 1997	17.88	18.00	17.63	17.88
366	NYSE	RFI	Tue, Jan 28, 1997	17.50	17.88	17.50	17.63
365	NYSE	RFI	Mon, Jan 27, 1997	17.88	17.88	17.50	17.63
364	NYSE	RFI	Fri, Jan 24, 1997	18.25	18.25	17.63	17.63
363	NYSE	RFI	Thu, Jan 23, 1997	18.38	18.63	18.13	18.25
362	NYSE	RFI	Wed, Jan 22, 1997	17.63	18.38	17.50	18.25
361	NYSE	RFI	Tue, Jan 21, 1997	17.38	17.63	17.38	17.50
360	NYSE	RFI	Mon, Jan 20, 1997	17.38	17.63	17.25	17.50
359	NYSE	RFI	Fri, Jan 17, 1997	17.38	17.38	17.13	17.13
358	NYSE	RFI	Thu, Jan 16, 1997	17.50	17.50	17.25	17.25
357	NYSE	RFI	Wed, Jan 15, 1997	17.63	17.63	17.50	17.50
356	NYSE	RFI	Tue, Jan 14, 1997	17.50	17.75	17.50	17.63
355	NYSE	RFI	Mon, Jan 13, 1997	17.00	17.38	17.00	17.38
354	NYSE	RFI	Fri, Jan 10, 1997	16.88	17.13	16.88	17.00
353	NYSE	RFI	Thu, Jan 9, 1997	16.88	17.13	16.88	16.88
352	NYSE	RFI	Wed, Jan 8, 1997	17.00	17.00	16.88	17.00
351	NYSE	RFI	Tue, Jan 7, 1997	16.88	17.00	16.75	17.00
350	NYSE	RFI	Mon, Jan 6, 1997	16.75	16.88	16.63	16.88
349	NYSE	RFI	Fri, Jan 3, 1997	16.38	16.75	16.25	16.75
348	NYSE	RFI	Thu, Jan 2, 1997	16.38	16.50	16.25	16.25
347	NYSE	RFI	Tue, Dec 31, 1996	16.38	16.50	16.13	16.50
346	NYSE	RFI	Mon, Dec 30, 1996	16.50	16.63	16.38	16.38
345	NYSE	RFI	Fri, Dec 27, 1996	16.63	16.63	16.38	16.50
344	NYSE	RFI	Thu, Dec 26, 1996	16.25	16.63	16.25	16.63
343	NYSE	RFI	Tue, Dec 24, 1996	16.63	16.63	16.50	16.50
342	NYSE	RFI	Mon, Dec 23, 1996	16.63	16.63	16.50	16.63
341	NYSE	RFI	Fri, Dec 20, 1996	16.25	16.63	16.13	16.50
340	NYSE	RFI	Thu, Dec 19, 1996	16.00	16.50	15.88	16.38
339	NYSE	RFI	Wed, Dec 18, 1996	16.00	16.13	15.88	16.00
338	NYSE	RFI	Tue, Dec 17, 1996	16.13	16.13	15.88	16.00
337	NYSE	RFI	Mon, Dec 16, 1996	15.88	16.13	15.88	16.13
336	NYSE	RFI	Fri, Dec 13, 1996	15.63	15.88	15.63	15.88
335	NYSE	RFI	Thu, Dec 12, 1996	15.88	16.00	15.63	15.63
334	NYSE	RFI	Wed, Dec 11, 1996	15.88	15.88	15.63	15.88
333	NYSE	RFI	Tue, Dec 10, 1996	15.75	15.88	15.63	15.88
332	NYSE	RFI	Mon, Dec 9, 1996	15.63	15.75	15.63	15.63
331	NYSE	RFI	Fri, Dec 6, 1996	15.63	15.63	15.50	15.50
330	NYSE	RFI	Thu, Dec 5, 1996	15.63	15.75	15.50	15.63
329	NYSE	RFI	Wed, Dec 4, 1996	15.75	15.75	15.63	15.63
328	NYSE	RFI	Tue, Dec 3, 1996	15.75	15.75	15.63	15.75
327	NYSE	RFI	Mon, Dec 2, 1996	15.50	15.63	15.50	15.63
326	NYSE	RFI	Fri, Nov 29, 1996	15.38	15.50	15.38	15.38
325	NYSE	RFI	Wed, Nov 27, 1996	15.38	15.50	15.25	15.38
324	NYSE	RFI	Tue, Nov 26, 1996	15.50	15.50	15.25	15.38
323	NYSE	RFI	Mon, Nov 25, 1996	15.38	15.38	15.25	15.38
322	NYSE	RFI	Fri, Nov 22, 1996	15.25	15.38	15.25	15.25
321	NYSE	RFI	Thu, Nov 21, 1996	15.25	15.38	15.25	15.25
320	NYSE	RFI	Wed, Nov 20, 1996	15.25	15.38	15.25	15.25
319	NYSE	RFI	Tue, Nov 19, 1996	15.25	15.38	15.25	15.38
318	NYSE	RFI	Mon, Nov 18, 1996	15.25	15.38	15.13	15.38
317	NYSE	RFI	Fri, Nov 15, 1996	15.25	15.38	15.25	15.25
316	NYSE	RFI	Thu, Nov 14, 1996	15.25	15.38	15.13	15.38
315	NYSE	RFI	Wed, Nov 13, 1996	15.25	15.38	15.25	15.25
314	NYSE	RFI	Tue, Nov 12, 1996	15.25	15.38	15.25	15.38
313	NYSE	RFI	Mon, Nov 11, 1996	15.25	15.38	15.25	15.25
312	NYSE	RFI	Fri, Nov 8, 1996	15.25	15.25	15.13	15.25
311	NYSE	RFI	Thu, Nov 7, 1996	15.38	15.38	15.25	15.25
310	NYSE	RFI	Wed, Nov 6, 1996	15.25	15.38	15.25	15.25
309	NYSE	RFI	Tue, Nov 5, 1996	15.13	15.25	15.00	15.25
308	NYSE	RFI	Mon, Nov 4, 1996	15.25	15.25	15.13	15.13
307	NYSE	RFI	Fri, Nov 1, 1996	15.13	15.50	15.00	15.25
306	NYSE	RFI	Thu, Oct 31, 1996	15.00	15.13	15.00	15.00
305	NYSE	RFI	Wed, Oct 30, 1996	15.00	15.00	14.88	14.88
304	NYSE	RFI	Tue, Oct 29, 1996	14.88	15.00	14.88	14.88
303	NYSE	RFI	Mon, Oct 28, 1996	14.88	15.00	14.75	14.88
302	NYSE	RFI	Fri, Oct 25, 1996	14.75	14.88	14.75	14.88
301	NYSE	RFI	Thu, Oct 24, 1996	14.88	14.88	14.63	14.88
300	NYSE	RFI	Wed, Oct 23, 1996	14.75	14.88	14.75	14.88
299	NYSE	RFI	Tue, Oct 22, 1996	14.88	14.88	14.75	14.75
298	NYSE	RFI	Mon, Oct 21, 1996	14.88	14.88	14.75	14.75
297	NYSE	RFI	Fri, Oct 18, 1996	14.88	14.88	14.75	14.75
296	NYSE	RFI	Thu, Oct 17, 1996	14.88	14.88	14.75	14.75
295	NYSE	RFI	Wed, Oct 16, 1996	14.75	14.75	14.63	14.63
294	NYSE	RFI	Tue, Oct 15, 1996	14.63	14.88	14.63	14.63
293	NYSE	RFI	Mon, Oct 14, 1996	14.75	14.75	14.63	14.63
292	NYSE	RFI	Fri, Oct 11, 1996	14.63	14.63	14.50	14.63
291	NYSE	RFI	Thu, Oct 10, 1996	14.75	14.75	14.63	14.63
290	NYSE	RFI	Wed, Oct 9, 1996	14.63	14.88	14.63	14.75
289	NYSE	RFI	Tue, Oct 8, 1996	14.75	14.88	14.63	14.88
288	NYSE	RFI	Mon, Oct 7, 1996	14.63	14.75	14.63	14.75
287	NYSE	RFI	Fri, Oct 4, 1996	14.63	14.75	14.63	14.75
286	NYSE	RFI	Thu, Oct 3, 1996	14.75	14.75	14.63	14.63
285	NYSE	RFI	Wed, Oct 2, 1996	14.75	14.75	14.63	14.63
284	NYSE	RFI	Tue, Oct 1, 1996	14.75	14.75	14.63	14.75
283	NYSE	RFI	Mon, Sep 30, 1996	14.63	14.63	14.50	14.63
282	NYSE	RFI	Fri, Sep 27, 1996	14.63	14.63	14.50	14.50
281	NYSE	RFI	Thu, Sep 26, 1996	14.50	14.63	14.50	14.50
280	NYSE	RFI	Wed, Sep 25, 1996	14.38	14.63	14.38	14.50
279	NYSE	RFI	Tue, Sep 24, 1996	14.50	14.63	14.38	14.38
278	NYSE	RFI	Mon, Sep 23, 1996	14.38	14.63	14.38	14.50
277	NYSE	RFI	Fri, Sep 20, 1996	14.50	14.63	14.38	14.50
276	NYSE	RFI	Thu, Sep 19, 1996	14.38	14.50	14.38	14.50
275	NYSE	RFI	Wed, Sep 18, 1996	14.50	14.50	14.38	14.50
274	NYSE	RFI	Tue, Sep 17, 1996	14.50	14.50	14.38	14.50
273	NYSE	RFI	Mon, Sep 16, 1996	14.38	14.50	14.38	14.38
272	NYSE	RFI	Fri, Sep 13, 1996	14.38	14.50	14.38	14.50
271	NYSE	RFI	Thu, Sep 12, 1996	14.63	14.63	14.38	14.38
270	NYSE	RFI	Wed, Sep 11, 1996	14.63	14.63	14.50	14.63
269	NYSE	RFI	Tue, Sep 10, 1996	14.63	14.75	14.63	14.63
268	NYSE	RFI	Mon, Sep 9, 1996	14.50	14.50	14.38	14.38
267	NYSE	RFI	Fri, Sep 6, 1996	14.38	14.50	14.38	14.38
266	NYSE	RFI	Thu, Sep 5, 1996	14.38	14.50	14.38	14.38
265	NYSE	RFI	Wed, Sep 4, 1996	14.25	14.38	14.13	14.38
264	NYSE	RFI	Tue, Sep 3, 1996	14.25	14.25	14.13	14.13
263	NYSE	RFI	Fri, Aug 30, 1996	14.25	14.25	14.13	14.13
262	NYSE	RFI	Thu, Aug 29, 1996	14.13	14.25	14.00	14.25
261	NYSE	RFI	Wed, Aug 28, 1996	13.88	14.13	13.75	14.13
260	NYSE	RFI	Tue, Aug 27, 1996	13.88	14.00	13.75	13.75
259	NYSE	RFI	Mon, Aug 26, 1996	13.88	14.13	13.88	13.88
258	NYSE	RFI	Fri, Aug 23, 1996	14.00	14.13	13.88	13.88
257	NYSE	RFI	Thu, Aug 22, 1996	14.00	14.13	14.00	14.00
256	NYSE	RFI	Wed, Aug 21, 1996	13.88	14.00	13.88	14.00
255	NYSE	RFI	Tue, Aug 20, 1996	14.00	14.00	13.88	13.88
254	NYSE	RFI	Mon, Aug 19, 1996	13.88	14.00	13.88	14.00
253	NYSE	RFI	Fri, Aug 16, 1996	13.63	13.88	13.63	13.88
252	NYSE	RFI	Thu, Aug 15, 1996	13.63	13.63	13.50	13.63
251	NYSE	RFI	Wed, Aug 14, 1996	13.63	13.63	13.50	13.50
250	NYSE	RFI	Tue, Aug 13, 1996	13.63	13.63	13.50	13.63
249	NYSE	RFI	Mon, Aug 12, 1996	13.50	13.75	13.50	13.63
248	NYSE	RFI	Fri, Aug 9, 1996	13.63	13.63	13.50	13.63
247	NYSE	RFI	Thu, Aug 8, 1996	13.63	13.63	13.50	13.63
246	NYSE	RFI	Wed, Aug 7, 1996	13.50	13.63	13.50	13.50
245	NYSE	RFI	Tue, Aug 6, 1996	13.63	13.75	13.50	13.63
244	NYSE	RFI	Mon, Aug 5, 1996	13.50	13.75	13.50	13.63
243	NYSE	RFI	Fri, Aug 2, 1996	13.50	13.63	13.50	13.50
242	NYSE	RFI	Thu, Aug 1, 1996	13.50	13.63	13.50	13.50
241	NYSE	RFI	Wed, Jul 31, 1996	13.38	13.50	13.38	13.50
240	NYSE	RFI	Tue, Jul 30, 1996	13.38	13.50	13.25	13.50
239	NYSE	RFI	Mon, Jul 29, 1996	13.38	13.38	13.25	13.25
238	NYSE	RFI	Fri, Jul 26, 1996	13.50	13.50	13.38	13.50
237	NYSE	RFI	Thu, Jul 25, 1996	13.38	13.50	13.38	13.50
236	NYSE	RFI	Wed, Jul 24, 1996	13.50	13.63	13.38	13.38
235	NYSE	RFI	Tue, Jul 23, 1996	13.63	13.63	13.50	13.50
234	NYSE	RFI	Mon, Jul 22, 1996	13.50	13.63	13.50	13.50
233	NYSE	RFI	Fri, Jul 19, 1996	13.63	13.75	13.50	13.50
232	NYSE	RFI	Thu, Jul 18, 1996	13.50	13.75	13.50	13.63
231	NYSE	RFI	Wed, Jul 17, 1996	13.63	13.75	13.50	13.50
230	NYSE	RFI	Tue, Jul 16, 1996	13.88	13.88	13.63	13.75
229	NYSE	RFI	Mon, Jul 15, 1996	13.75	13.88	13.75	13.75
228	NYSE	RFI	Fri, Jul 12, 1996	13.75	13.88	13.63	13.88
227	NYSE	RFI	Thu, Jul 11, 1996	13.63	13.75	13.50	13.75
226	NYSE	RFI	Wed, Jul 10, 1996	13.75	13.75	13.63	13.75
225	NYSE	RFI	Tue, Jul 9, 1996	13.63	13.75	13.50	13.75
224	NYSE	RFI	Mon, Jul 8, 1996	13.50	13.63	13.50	13.50
223	NYSE	RFI	Fri, Jul 5, 1996	13.63	13.63	13.50	13.63
222	NYSE	RFI	Wed, Jul 3, 1996	13.63	13.75	13.50	13.63
221	NYSE	RFI	Tue, Jul 2, 1996	13.50	13.63	13.50	13.63
220	NYSE	RFI	Mon, Jul 1, 1996	13.50	13.63	13.38	13.50
219	NYSE	RFI	Fri, Jun 28, 1996	13.25	13.50	13.25	13.50
218	NYSE	RFI	Thu, Jun 27, 1996	13.38	13.38	13.25	13.38
217	NYSE	RFI	Wed, Jun 26, 1996	13.38	13.38	13.25	13.25
216	NYSE	RFI	Tue, Jun 25, 1996	13.38	13.38	13.25	13.25
215	NYSE	RFI	Mon, Jun 24, 1996	13.38	13.38	13.25	13.25
214	NYSE	RFI	Fri, Jun 21, 1996	13.13	13.38	13.13	13.25
213	NYSE	RFI	Thu, Jun 20, 1996	13.38	13.38	13.13	13.25
212	NYSE	RFI	Wed, Jun 19, 1996	13.25	13.38	13.25	13.38
211	NYSE	RFI	Tue, Jun 18, 1996	13.13	13.38	13.13	13.25
210	NYSE	RFI	Mon, Jun 17, 1996	13.25	13.38	13.13	13.13
209	NYSE	RFI	Fri, Jun 14, 1996	13.25	13.25	13.13	13.25
208	NYSE	RFI	Thu, Jun 13, 1996	13.00	13.25	13.00	13.25
207	NYSE	RFI	Wed, Jun 12, 1996	13.13	13.25	13.00	13.13
206	NYSE	RFI	Tue, Jun 11, 1996	13.13	13.25	13.13	13.13
205	NYSE	RFI	Mon, Jun 10, 1996	13.13	13.25	13.00	13.13
204	NYSE	RFI	Fri, Jun 7, 1996	13.00	13.13	13.00	13.13
203	NYSE	RFI	Thu, Jun 6, 1996	13.13	13.25	13.13	13.13
202	NYSE	RFI	Wed, Jun 5, 1996	13.13	13.25	13.13	13.13
201	NYSE	RFI	Tue, Jun 4, 1996	13.25	13.25	13.13	13.13
200	NYSE	RFI	Mon, Jun 3, 1996	13.13	13.25	13.13	13.13
199	NYSE	RFI	Fri, May 31, 1996	13.25	13.25	13.00	13.13
198	NYSE	RFI	Thu, May 30, 1996	13.25	13.25	13.13	13.13
197	NYSE	RFI	Wed, May 29, 1996	13.25	13.25	13.13	13.13
196	NYSE	RFI	Tue, May 28, 1996	13.25	13.25	13.13	13.13
195	NYSE	RFI	Fri, May 24, 1996	13.13	13.25	13.13	13.13
194	NYSE	RFI	Thu, May 23, 1996	13.13	13.25	13.13	13.13
193	NYSE	RFI	Wed, May 22, 1996	13.13	13.25	13.00	13.13
192	NYSE	RFI	Tue, May 21, 1996	13.13	13.25	13.13	13.25
191	NYSE	RFI	Mon, May 20, 1996	13.25	13.25	13.13	13.25
190	NYSE	RFI	Fri, May 17, 1996	13.13	13.25	13.00	13.13
189	NYSE	RFI	Thu, May 16, 1996	13.25	13.25	13.13	13.13
188	NYSE	RFI	Wed, May 15, 1996	13.13	13.25	13.13	13.25
187	NYSE	RFI	Tue, May 14, 1996	13.25	13.25	13.13	13.13
186	NYSE	RFI	Mon, May 13, 1996	13.00	13.13	13.00	13.13
185	NYSE	RFI	Fri, May 10, 1996	13.13	13.25	13.00	13.13
184	NYSE	RFI	Thu, May 9, 1996	13.13	13.25	13.00	13.25
183	NYSE	RFI	Wed, May 8, 1996	13.13	13.25	13.13	13.13
182	NYSE	RFI	Tue, May 7, 1996	13.13	13.25	13.13	13.13
181	NYSE	RFI	Mon, May 6, 1996	13.13	13.25	13.13	13.25
180	NYSE	RFI	Fri, May 3, 1996	13.13	13.25	13.13	13.13
179	NYSE	RFI	Thu, May 2, 1996	13.13	13.25	13.13	13.25
178	NYSE	RFI	Wed, May 1, 1996	13.13	13.25	13.00	13.25
177	NYSE	RFI	Tue, Apr 30, 1996	13.13	13.25	13.00	13.13
176	NYSE	RFI	Mon, Apr 29, 1996	13.13	13.25	13.00	13.13
175	NYSE	RFI	Fri, Apr 26, 1996	13.13	13.25	13.13	13.13
174	NYSE	RFI	Thu, Apr 25, 1996	13.13	13.25	13.13	13.25
173	NYSE	RFI	Wed, Apr 24, 1996	13.13	13.25	13.00	13.00
172	NYSE	RFI	Tue, Apr 23, 1996	13.25	13.25	13.13	13.13
171	NYSE	RFI	Mon, Apr 22, 1996	13.00	13.25	13.00	13.13
170	NYSE	RFI	Fri, Apr 19, 1996	13.13	13.25	13.00	13.00
169	NYSE	RFI	Thu, Apr 18, 1996	13.25	13.25	13.13	13.25
168	NYSE	RFI	Wed, Apr 17, 1996	13.13	13.25	13.13	13.25
167	NYSE	RFI	Tue, Apr 16, 1996	13.25	13.25	13.13	13.13
166	NYSE	RFI	Mon, Apr 15, 1996	13.38	13.50	13.25	13.25
165	NYSE	RFI	Fri, Apr 12, 1996	13.38	13.50	13.38	13.38
164	NYSE	RFI	Thu, Apr 11, 1996	13.50	13.50	13.38	13.50
163	NYSE	RFI	Wed, Apr 10, 1996	13.25	13.50	13.25	13.50
162	NYSE	RFI	Tue, Apr 9, 1996	13.25	13.38	13.25	13.25
161	NYSE	RFI	Mon, Apr 8, 1996	13.50	13.50	13.25	13.38
160	NYSE	RFI	Thu, Apr 4, 1996	13.38	13.50	13.38	13.50
159	NYSE	RFI	Wed, Apr 3, 1996	13.38	13.50	13.38	13.38
158	NYSE	RFI	Tue, Apr 2, 1996	13.38	13.50	13.38	13.38
157	NYSE	RFI	Mon, Apr 1, 1996	13.38	13.50	13.38	13.38
156	NYSE	RFI	Fri, Mar 29, 1996	13.50	13.50	13.25	13.38
155	NYSE	RFI	Thu, Mar 28, 1996	13.38	13.50	13.38	13.50
154	NYSE	RFI	Wed, Mar 27, 1996	13.50	13.50	13.38	13.50
153	NYSE	RFI	Tue, Mar 26, 1996	13.50	13.50	13.38	13.38
152	NYSE	RFI	Mon, Mar 25, 1996	13.50	13.50	13.38	13.38
151	NYSE	RFI	Fri, Mar 22, 1996	13.50	13.50	13.38	13.38
150	NYSE	RFI	Thu, Mar 21, 1996	13.38	13.50	13.25	13.50
149	NYSE	RFI	Wed, Mar 20, 1996	13.50	13.50	13.38	13.38
148	NYSE	RFI	Tue, Mar 19, 1996	13.25	13.50	13.25	13.38
147	NYSE	RFI	Mon, Mar 18, 1996	13.25	13.38	13.25	13.25
146	NYSE	RFI	Fri, Mar 15, 1996	13.25	13.38	13.25	13.25
145	NYSE	RFI	Thu, Mar 14, 1996	13.38	13.50	13.25	13.25
144	NYSE	RFI	Wed, Mar 13, 1996	13.13	13.38	13.13	13.25
143	NYSE	RFI	Tue, Mar 12, 1996	13.38	13.38	13.25	13.38
142	NYSE	RFI	Mon, Mar 11, 1996	13.38	13.38	13.13	13.25
141	NYSE	RFI	Fri, Mar 8, 1996	13.25	13.38	13.25	13.25
140	NYSE	RFI	Thu, Mar 7, 1996	13.25	13.50	13.25	13.25
139	NYSE	RFI	Wed, Mar 6, 1996	13.50	13.50	13.25	13.25
138	NYSE	RFI	Tue, Mar 5, 1996	13.25	13.50	13.25	13.38
137	NYSE	RFI	Mon, Mar 4, 1996	13.25	13.38	13.25	13.38
136	NYSE	RFI	Fri, Mar 1, 1996	13.38	13.38	13.25	13.38
135	NYSE	RFI	Thu, Feb 29, 1996	13.13	13.38	13.13	13.25
134	NYSE	RFI	Wed, Feb 28, 1996	13.25	13.38	13.13	13.13
133	NYSE	RFI	Tue, Feb 27, 1996	13.25	13.38	13.13	13.25
132	NYSE	RFI	Mon, Feb 26, 1996	13.25	13.38	13.13	13.38
131	NYSE	RFI	Fri, Feb 23, 1996	13.38	13.50	13.13	13.25
130	NYSE	RFI	Thu, Feb 22, 1996	13.38	13.50	13.25	13.38
129	NYSE	RFI	Wed, Feb 21, 1996	13.38	13.50	13.38	13.50
128	NYSE	RFI	Tue, Feb 20, 1996	13.63	13.63	13.38	13.38
127	NYSE	RFI	Fri, Feb 16, 1996	13.50	13.63	13.50	13.50
126	NYSE	RFI	Thu, Feb 15, 1996	13.50	13.75	13.50	13.75
125	NYSE	RFI	Wed, Feb 14, 1996	13.38	13.50	13.25	13.50
124	NYSE	RFI	Tue, Feb 13, 1996	13.50	13.63	13.38	13.50
123	NYSE	RFI	Mon, Feb 12, 1996	13.50	13.75	13.50	13.75
122	NYSE	RFI	Fri, Feb 9, 1996	13.50	13.75	13.50	13.50
121	NYSE	RFI	Thu, Feb 8, 1996	13.63	13.75	13.50	13.63
120	NYSE	RFI	Wed, Feb 7, 1996	13.50	13.63	13.50	13.63
119	NYSE	RFI	Tue, Feb 6, 1996	13.63	13.75	13.50	13.63
118	NYSE	RFI	Mon, Feb 5, 1996	13.75	13.75	13.50	13.50
117	NYSE	RFI	Fri, Feb 2, 1996	13.75	13.75	13.50	13.75
116	NYSE	RFI	Thu, Feb 1, 1996	13.63	13.75	13.63	13.63
115	NYSE	RFI	Wed, Jan 31, 1996	13.63	13.75	13.63	13.63
114	NYSE	RFI	Tue, Jan 30, 1996	13.75	13.75	13.63	13.63
113	NYSE	RFI	Mon, Jan 29, 1996	13.63	13.75	13.50	13.75
112	NYSE	RFI	Fri, Jan 26, 1996	13.75	13.75	13.63	13.75
111	NYSE	RFI	Thu, Jan 25, 1996	13.63	13.75	13.63	13.75
110	NYSE	RFI	Wed, Jan 24, 1996	13.50	13.75	13.50	13.63
109	NYSE	RFI	Tue, Jan 23, 1996	13.50	13.63	13.50	13.50
108	NYSE	RFI	Mon, Jan 22, 1996	13.50	13.63	13.50	13.63
107	NYSE	RFI	Fri, Jan 19, 1996	13.38	13.75	13.38	13.63
106	NYSE	RFI	Thu, Jan 18, 1996	13.50	13.63	13.38	13.38
105	NYSE	RFI	Wed, Jan 17, 1996	13.50	13.63	13.38	13.63
104	NYSE	RFI	Tue, Jan 16, 1996	13.38	13.63	13.38	13.63
103	NYSE	RFI	Mon, Jan 15, 1996	13.25	13.50	13.25	13.25
102	NYSE	RFI	Fri, Jan 12, 1996	13.25	13.50	13.25	13.38
101	NYSE	RFI	Thu, Jan 11, 1996	13.25	13.38	13.25	13.25
100	NYSE	RFI	Wed, Jan 10, 1996	13.38	13.38	13.25	13.38
99	NYSE	RFI	Tue, Jan 9, 1996	13.38	13.50	13.25	13.25
98	NYSE	RFI	Mon, Jan 8, 1996	13.50	13.50	13.38	13.50
97	NYSE	RFI	Fri, Jan 5, 1996	13.75	13.88	13.63	13.75
96	NYSE	RFI	Thu, Jan 4, 1996	13.38	13.75	13.38	13.63
95	NYSE	RFI	Wed, Jan 3, 1996	13.38	13.75	13.38	13.50
94	NYSE	RFI	Tue, Jan 2, 1996	13.50	13.50	13.00	13.13
93	NYSE	RFI	Fri, Dec 29, 1995	13.25	13.50	13.25	13.38
92	NYSE	RFI	Thu, Dec 28, 1995	13.25	13.38	13.25	13.25
91	NYSE	RFI	Wed, Dec 27, 1995	13.38	13.50	13.00	13.25
90	NYSE	RFI	Tue, Dec 26, 1995	13.13	13.50	13.00	13.50
89	NYSE	RFI	Fri, Dec 22, 1995	13.00	13.25	13.00	13.13
88	NYSE	RFI	Thu, Dec 21, 1995	12.88	13.00	12.88	13.00
87	NYSE	RFI	Wed, Dec 20, 1995	12.88	13.00	12.63	12.75
86	NYSE	RFI	Tue, Dec 19, 1995	12.75	12.88	12.75	12.75
85	NYSE	RFI	Mon, Dec 18, 1995	12.75	12.88	12.75	12.88
84	NYSE	RFI	Fri, Dec 15, 1995	12.75	12.88	12.63	12.63
83	NYSE	RFI	Thu, Dec 14, 1995	12.88	13.00	12.75	12.88
82	NYSE	RFI	Wed, Dec 13, 1995	13.00	13.00	12.75	13.00
81	NYSE	RFI	Tue, Dec 12, 1995	13.00	13.25	13.00	13.13
80	NYSE	RFI	Mon, Dec 11, 1995	12.88	13.13	12.88	13.13
79	NYSE	RFI	Fri, Dec 8, 1995	12.88	13.00	12.88	12.88
78	NYSE	RFI	Thu, Dec 7, 1995	12.75	12.88	12.63	12.88
77	NYSE	RFI	Wed, Dec 6, 1995	12.63	13.00	12.50	12.75
76	NYSE	RFI	Tue, Dec 5, 1995	12.50	12.63	12.38	12.50
75	NYSE	RFI	Mon, Dec 4, 1995	12.00	12.50	12.00	12.50
74	NYSE	RFI	Fri, Dec 1, 1995	12.00	12.25	12.00	12.13
73	NYSE	RFI	Thu, Nov 30, 1995	12.25	12.25	12.13	12.13
72	NYSE	RFI	Wed, Nov 29, 1995	12.25	12.25	12.13	12.13
71	NYSE	RFI	Tue, Nov 28, 1995	12.13	12.25	12.13	12.13
70	NYSE	RFI	Mon, Nov 27, 1995	12.25	12.38	12.13	12.25
69	NYSE	RFI	Fri, Nov 24, 1995	12.13	12.25	12.13	12.25
68	NYSE	RFI	Wed, Nov 22, 1995	12.25	12.25	12.00	12.00
67	NYSE	RFI	Tue, Nov 21, 1995	12.13	12.38	12.13	12.38
66	NYSE	RFI	Mon, Nov 20, 1995	12.25	12.38	12.13	12.13
65	NYSE	RFI	Fri, Nov 17, 1995	12.50	12.50	12.13	12.13
64	NYSE	RFI	Thu, Nov 16, 1995	12.38	12.50	12.25	12.38
63	NYSE	RFI	Wed, Nov 15, 1995	12.38	12.50	12.25	12.50
62	NYSE	RFI	Tue, Nov 14, 1995	12.25	12.50	12.25	12.50
61	NYSE	RFI	Mon, Nov 13, 1995	12.38	12.38	12.25	12.25
60	NYSE	RFI	Fri, Nov 10, 1995	12.50	12.50	12.25	12.25
59	NYSE	RFI	Thu, Nov 9, 1995	12.50	12.50	12.25	12.38
58	NYSE	RFI	Wed, Nov 8, 1995	12.25	12.50	12.25	12.38
57	NYSE	RFI	Tue, Nov 7, 1995	12.25	12.38	12.25	12.38
56	NYSE	RFI	Mon, Nov 6, 1995	12.25	12.50	12.25	12.50
55	NYSE	RFI	Fri, Nov 3, 1995	12.38	12.50	12.13	12.38
54	NYSE	RFI	Thu, Nov 2, 1995	12.50	12.63	12.38	12.38
53	NYSE	RFI	Wed, Nov 1, 1995	12.75	12.75	12.50	12.50
52	NYSE	RFI	Tue, Oct 31, 1995	12.50	12.63	12.50	12.50
51	NYSE	RFI	Mon, Oct 30, 1995	12.88	12.88	12.50	12.50
50	NYSE	RFI	Fri, Oct 27, 1995	13.13	13.13	12.75	12.75
49	NYSE	RFI	Thu, Oct 26, 1995	13.13	13.13	13.00	13.13
48	NYSE	RFI	Wed, Oct 25, 1995	13.13	13.13	12.88	13.00
47	NYSE	RFI	Tue, Oct 24, 1995	13.00	13.13	13.00	13.00
46	NYSE	RFI	Mon, Oct 23, 1995	13.00	13.13	13.00	13.00
45	NYSE	RFI	Fri, Oct 20, 1995	13.00	13.13	13.00	13.00
44	NYSE	RFI	Thu, Oct 19, 1995	13.25	13.25	13.00	13.13
43	NYSE	RFI	Wed, Oct 18, 1995	13.25	13.25	13.13	13.13
42	NYSE	RFI	Tue, Oct 17, 1995	13.13	13.25	13.00	13.25
41	NYSE	RFI	Mon, Oct 16, 1995	13.13	13.13	13.00	13.13
40	NYSE	RFI	Fri, Oct 13, 1995	13.13	13.13	13.13	13.13
39	NYSE	RFI	Thu, Oct 12, 1995	13.13	13.13	13.00	13.13
38	NYSE	RFI	Wed, Oct 11, 1995	13.13	13.13	13.00	13.00
37	NYSE	RFI	Tue, Oct 10, 1995	13.00	13.13	13.00	13.13
36	NYSE	RFI	Mon, Oct 9, 1995	13.13	13.13	13.00	13.13
35	NYSE	RFI	Fri, Oct 6, 1995	13.13	13.13	13.00	13.00
34	NYSE	RFI	Thu, Oct 5, 1995	13.00	13.13	13.00	13.13
33	NYSE	RFI	Wed, Oct 4, 1995	13.13	13.13	13.00	13.13
32	NYSE	RFI	Tue, Oct 3, 1995	13.13	13.25	13.13	13.13
31	NYSE	RFI	Mon, Oct 2, 1995	13.13	13.25	13.13	13.13
30	NYSE	RFI	Fri, Sep 29, 1995	13.00	13.13	12.88	13.13
29	NYSE	RFI	Thu, Sep 28, 1995	13.00	13.13	13.00	13.00
28	NYSE	RFI	Wed, Sep 27, 1995	13.00	13.13	13.00	13.00
27	NYSE	RFI	Tue, Sep 26, 1995	13.00	13.13	13.00	13.00
26	NYSE	RFI	Mon, Sep 25, 1995	13.00	13.13	13.00	13.00
25	NYSE	RFI	Fri, Sep 22, 1995	13.13	13.13	13.00	13.00
24	NYSE	RFI	Thu, Sep 21, 1995	13.13	13.25	13.00	13.00
23	NYSE	RFI	Wed, Sep 20, 1995	13.25	13.25	13.13	13.13
22	NYSE	RFI	Tue, Sep 19, 1995	13.25	13.38	13.13	13.25
21	NYSE	RFI	Mon, Sep 18, 1995	13.25	13.25	13.13	13.13
20	NYSE	RFI	Fri, Sep 15, 1995	13.13	13.25	13.13	13.13
19	NYSE	RFI	Thu, Sep 14, 1995	13.00	13.25	13.00	13.25
18	NYSE	RFI	Wed, Sep 13, 1995	13.13	13.13	13.00	13.00
17	NYSE	RFI	Tue, Sep 12, 1995	13.00	13.25	13.00	13.25
16	NYSE	RFI	Mon, Sep 11, 1995	13.00	13.13	13.00	13.00
15	NYSE	RFI	Fri, Sep 8, 1995	13.00	13.13	13.00	13.00
14	NYSE	RFI	Thu, Sep 7, 1995	13.13	13.13	13.00	13.13
13	NYSE	RFI	Wed, Sep 6, 1995	13.25	13.25	13.13	13.13
12	NYSE	RFI	Tue, Sep 5, 1995	13.25	13.25	13.13	13.13
11	NYSE	RFI	Fri, Sep 1, 1995	13.00	13.13	13.00	13.13
10	NYSE	RFI	Thu, Aug 31, 1995	13.00	13.13	12.88	13.00
9	NYSE	RFI	Wed, Aug 30, 1995	13.13	13.13	13.00	13.00
8	NYSE	RFI	Tue, Aug 29, 1995	13.13	13.25	13.13	13.13
7	NYSE	RFI	Mon, Aug 28, 1995	13.25	13.25	13.13	13.13
6	NYSE	RFI	Fri, Aug 25, 1995	13.13	13.13	13.00	13.13
5	NYSE	RFI	Thu, Aug 24, 1995	13.13	13.25	13.00	13.13
4	NYSE	RFI	Wed, Aug 23, 1995	13.13	13.25	13.13	13.25
3	NYSE	RFI	Tue, Aug 22, 1995	13.25	13.38	13.13	13.13
2	NYSE	RFI	Mon, Aug 21, 1995	13.25	13.38	13.25	13.25
1	NYSE	RFI	Fri, Aug 18, 1995	13.13	13.38	13.13	13.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Cohen & Steers Total Return Realty Fund Inc NYSE:RFI 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