iShares Residential and Multisector Real Estate ETF AMEX:REZ Historical Prices

Below are the 3905 trading days of historical prices for REZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3905	AMEX	REZ	Wed, Jan 18, 2023	72.74	72.83	71.58	71.83
3904	AMEX	REZ	Tue, Jan 17, 2023	71.89	72.86	71.89	72.56
3903	AMEX	REZ	Fri, Jan 13, 2023	72.02	72.58	71.67	71.91
3902	AMEX	REZ	Thu, Jan 12, 2023	72.65	73.11	71.97	72.74
3901	AMEX	REZ	Wed, Jan 11, 2023	69.99	72.33	69.99	72.29
3900	AMEX	REZ	Tue, Jan 10, 2023	69.51	69.67	68.96	69.47
3899	AMEX	REZ	Mon, Jan 9, 2023	69.89	70.48	69.35	69.64
3898	AMEX	REZ	Fri, Jan 6, 2023	68.19	69.94	67.97	69.76
3897	AMEX	REZ	Thu, Jan 5, 2023	68.85	68.85	67.33	67.77
3896	AMEX	REZ	Wed, Jan 4, 2023	68.50	70.06	68.50	69.45
3895	AMEX	REZ	Tue, Jan 3, 2023	68.61	69.25	67.25	68.05
3894	AMEX	REZ	Fri, Dec 30, 2022	68.31	68.67	67.59	68.34
3893	AMEX	REZ	Thu, Dec 29, 2022	67.76	68.98	67.76	68.82
3892	AMEX	REZ	Wed, Dec 28, 2022	68.75	69.08	67.38	67.47
3891	AMEX	REZ	Tue, Dec 27, 2022	68.48	68.79	67.90	68.58
3890	AMEX	REZ	Fri, Dec 23, 2022	67.64	68.44	67.35	68.42
3889	AMEX	REZ	Thu, Dec 22, 2022	67.54	67.94	66.63	67.91
3888	AMEX	REZ	Wed, Dec 21, 2022	67.99	68.72	67.74	68.00
3887	AMEX	REZ	Tue, Dec 20, 2022	67.49	67.88	66.87	67.53
3886	AMEX	REZ	Mon, Dec 19, 2022	69.06	69.06	67.42	67.87
3885	AMEX	REZ	Fri, Dec 16, 2022	69.96	69.96	68.32	68.95
3884	AMEX	REZ	Thu, Dec 15, 2022	70.86	71.47	70.36	70.92
3883	AMEX	REZ	Wed, Dec 14, 2022	71.89	72.96	71.36	71.68
3882	AMEX	REZ	Tue, Dec 13, 2022	73.04	73.35	71.32	72.05
3881	AMEX	REZ	Mon, Dec 12, 2022	71.78	72.02	70.76	71.23
3880	AMEX	REZ	Fri, Dec 9, 2022	71.78	72.50	71.67	71.71
3879	AMEX	REZ	Thu, Dec 8, 2022	71.15	72.77	71.15	72.00
3878	AMEX	REZ	Wed, Dec 7, 2022	70.58	71.58	70.58	71.02
3877	AMEX	REZ	Tue, Dec 6, 2022	71.76	72.08	70.65	71.05
3876	AMEX	REZ	Mon, Dec 5, 2022	72.69	72.92	71.83	71.90
3875	AMEX	REZ	Fri, Dec 2, 2022	72.25	73.48	72.19	73.14
3874	AMEX	REZ	Thu, Dec 1, 2022	73.68	74.63	72.54	73.23
3873	AMEX	REZ	Wed, Nov 30, 2022	71.69	73.59	71.05	73.54
3872	AMEX	REZ	Tue, Nov 29, 2022	70.18	71.85	70.18	71.84
3871	AMEX	REZ	Mon, Nov 28, 2022	71.74	72.16	70.25	70.29
3870	AMEX	REZ	Fri, Nov 25, 2022	71.79	72.35	71.79	72.07
3869	AMEX	REZ	Wed, Nov 23, 2022	71.70	72.27	71.26	71.80
3868	AMEX	REZ	Tue, Nov 22, 2022	71.80	71.99	71.46	71.92
3867	AMEX	REZ	Mon, Nov 21, 2022	70.88	71.61	70.76	71.51
3866	AMEX	REZ	Fri, Nov 18, 2022	70.26	71.35	70.26	71.18
3865	AMEX	REZ	Thu, Nov 17, 2022	69.69	70.25	69.24	69.98
3864	AMEX	REZ	Wed, Nov 16, 2022	71.08	71.44	70.36	70.46
3863	AMEX	REZ	Tue, Nov 15, 2022	71.55	71.86	70.54	71.12
3862	AMEX	REZ	Mon, Nov 14, 2022	72.05	72.20	70.70	70.70
3861	AMEX	REZ	Fri, Nov 11, 2022	73.08	73.40	71.85	72.26
3860	AMEX	REZ	Thu, Nov 10, 2022	70.06	73.00	70.06	72.91
3859	AMEX	REZ	Wed, Nov 9, 2022	68.50	69.38	68.15	68.22
3858	AMEX	REZ	Tue, Nov 8, 2022	68.25	69.43	68.12	68.76
3857	AMEX	REZ	Mon, Nov 7, 2022	68.67	69.04	67.22	67.72
3856	AMEX	REZ	Fri, Nov 4, 2022	67.88	68.98	66.88	68.37
3855	AMEX	REZ	Thu, Nov 3, 2022	67.68	68.39	66.61	67.75
3854	AMEX	REZ	Wed, Nov 2, 2022	70.74	70.74	68.35	68.47
3853	AMEX	REZ	Tue, Nov 1, 2022	71.79	71.96	70.98	71.17
3852	AMEX	REZ	Mon, Oct 31, 2022	71.13	72.00	71.00	71.41
3851	AMEX	REZ	Fri, Oct 28, 2022	69.60	71.67	69.24	71.56
3850	AMEX	REZ	Thu, Oct 27, 2022	70.30	70.93	69.59	69.81
3849	AMEX	REZ	Wed, Oct 26, 2022	70.92	71.33	70.04	70.25
3848	AMEX	REZ	Tue, Oct 25, 2022	68.41	71.00	68.41	70.89
3847	AMEX	REZ	Mon, Oct 24, 2022	68.85	69.24	67.92	68.19
3846	AMEX	REZ	Fri, Oct 21, 2022	68.48	68.68	67.37	68.44
3845	AMEX	REZ	Thu, Oct 20, 2022	68.48	69.30	68.03	68.31
3844	AMEX	REZ	Wed, Oct 19, 2022	69.40	69.55	68.02	68.39
3843	AMEX	REZ	Tue, Oct 18, 2022	70.40	71.12	69.47	70.08
3842	AMEX	REZ	Mon, Oct 17, 2022	67.81	69.55	67.81	69.31
3841	AMEX	REZ	Fri, Oct 14, 2022	69.20	69.61	66.73	66.83
3840	AMEX	REZ	Thu, Oct 13, 2022	66.47	68.97	66.03	68.65
3839	AMEX	REZ	Wed, Oct 12, 2022	68.34	68.34	67.15	67.54
3838	AMEX	REZ	Tue, Oct 11, 2022	67.18	68.55	66.77	68.37
3837	AMEX	REZ	Mon, Oct 10, 2022	67.68	68.26	67.23	67.35
3836	AMEX	REZ	Fri, Oct 7, 2022	69.03	69.18	67.19	67.63
3835	AMEX	REZ	Thu, Oct 6, 2022	71.52	71.85	69.56	69.66
3834	AMEX	REZ	Wed, Oct 5, 2022	72.58	72.60	70.65	71.68
3833	AMEX	REZ	Tue, Oct 4, 2022	73.49	74.32	72.97	73.48
3832	AMEX	REZ	Mon, Oct 3, 2022	72.42	73.16	71.64	72.74
3831	AMEX	REZ	Fri, Sep 30, 2022	71.18	72.16	70.94	71.82
3830	AMEX	REZ	Thu, Sep 29, 2022	71.72	71.72	69.97	70.67
3829	AMEX	REZ	Wed, Sep 28, 2022	71.28	72.66	70.62	72.31
3828	AMEX	REZ	Tue, Sep 27, 2022	72.32	72.68	70.51	70.75
3827	AMEX	REZ	Mon, Sep 26, 2022	73.60	73.62	71.20	71.91
3826	AMEX	REZ	Fri, Sep 23, 2022	74.60	75.88	74.00	73.85
3825	AMEX	REZ	Thu, Sep 22, 2022	75.69	75.69	74.56	75.34
3824	AMEX	REZ	Wed, Sep 21, 2022	77.19	77.81	75.79	75.87
3823	AMEX	REZ	Tue, Sep 20, 2022	78.07	78.07	76.38	76.82
3822	AMEX	REZ	Mon, Sep 19, 2022	78.81	78.84	77.64	78.76
3821	AMEX	REZ	Fri, Sep 16, 2022	79.05	79.48	78.19	79.40
3820	AMEX	REZ	Thu, Sep 15, 2022	80.80	81.11	79.32	79.45
3819	AMEX	REZ	Wed, Sep 14, 2022	81.89	81.89	80.33	81.00
3818	AMEX	REZ	Tue, Sep 13, 2022	83.65	83.65	81.93	82.14
3817	AMEX	REZ	Mon, Sep 12, 2022	84.45	85.00	84.45	84.73
3816	AMEX	REZ	Fri, Sep 9, 2022	83.88	84.62	83.36	84.30
3815	AMEX	REZ	Thu, Sep 8, 2022	83.47	84.17	83.00	83.63
3814	AMEX	REZ	Wed, Sep 7, 2022	82.23	83.70	82.23	83.68
3813	AMEX	REZ	Tue, Sep 6, 2022	81.51	82.68	81.41	82.35
3812	AMEX	REZ	Fri, Sep 2, 2022	82.58	82.79	80.93	81.15
3811	AMEX	REZ	Thu, Sep 1, 2022	80.98	81.95	80.33	81.91
3810	AMEX	REZ	Wed, Aug 31, 2022	82.00	82.48	81.17	81.38
3809	AMEX	REZ	Tue, Aug 30, 2022	83.36	83.36	81.57	81.70
3808	AMEX	REZ	Mon, Aug 29, 2022	83.63	83.94	83.03	83.19
3807	AMEX	REZ	Fri, Aug 26, 2022	85.93	86.05	84.07	84.15
3806	AMEX	REZ	Thu, Aug 25, 2022	84.91	85.90	84.91	85.86
3805	AMEX	REZ	Wed, Aug 24, 2022	84.03	85.17	84.03	84.75
3804	AMEX	REZ	Tue, Aug 23, 2022	85.58	85.66	83.75	84.09
3803	AMEX	REZ	Mon, Aug 22, 2022	86.69	86.69	85.70	85.76
3802	AMEX	REZ	Fri, Aug 19, 2022	87.24	87.36	86.85	87.14
3801	AMEX	REZ	Thu, Aug 18, 2022	88.85	88.94	87.37	87.63
3800	AMEX	REZ	Wed, Aug 17, 2022	87.92	89.06	87.86	88.82
3799	AMEX	REZ	Tue, Aug 16, 2022	88.62	89.07	88.39	88.64
3798	AMEX	REZ	Mon, Aug 15, 2022	88.75	89.00	88.41	88.84
3797	AMEX	REZ	Fri, Aug 12, 2022	87.69	88.86	87.69	88.75
3796	AMEX	REZ	Thu, Aug 11, 2022	87.54	88.24	87.11	87.28
3795	AMEX	REZ	Wed, Aug 10, 2022	86.96	87.53	86.23	87.41
3794	AMEX	REZ	Tue, Aug 9, 2022	85.23	86.17	85.03	86.16
3793	AMEX	REZ	Mon, Aug 8, 2022	84.49	85.50	84.49	85.00
3792	AMEX	REZ	Fri, Aug 5, 2022	83.34	84.07	82.88	84.03
3791	AMEX	REZ	Thu, Aug 4, 2022	83.85	84.32	83.29	83.98
3790	AMEX	REZ	Wed, Aug 3, 2022	84.41	85.26	83.76	83.91
3789	AMEX	REZ	Tue, Aug 2, 2022	85.05	85.46	83.96	84.04
3788	AMEX	REZ	Mon, Aug 1, 2022	85.83	85.91	85.00	85.16
3787	AMEX	REZ	Fri, Jul 29, 2022	85.36	86.28	85.17	86.04
3786	AMEX	REZ	Thu, Jul 28, 2022	83.29	85.45	83.29	85.36
3785	AMEX	REZ	Wed, Jul 27, 2022	82.74	83.03	82.17	82.96
3784	AMEX	REZ	Tue, Jul 26, 2022	82.05	82.57	82.05	82.42
3783	AMEX	REZ	Mon, Jul 25, 2022	81.98	82.50	81.56	82.10
3782	AMEX	REZ	Fri, Jul 22, 2022	81.57	82.50	81.34	81.82
3781	AMEX	REZ	Thu, Jul 21, 2022	80.51	81.21	79.86	81.15
3780	AMEX	REZ	Wed, Jul 20, 2022	80.55	81.33	80.13	80.65
3779	AMEX	REZ	Tue, Jul 19, 2022	80.04	80.74	79.31	80.66
3778	AMEX	REZ	Mon, Jul 18, 2022	80.43	80.44	79.12	79.45
3777	AMEX	REZ	Fri, Jul 15, 2022	79.83	80.42	79.21	79.95
3776	AMEX	REZ	Thu, Jul 14, 2022	78.00	79.06	78.00	78.79
3775	AMEX	REZ	Wed, Jul 13, 2022	78.70	79.62	78.09	79.21
3774	AMEX	REZ	Tue, Jul 12, 2022	79.33	80.25	78.90	79.44
3773	AMEX	REZ	Mon, Jul 11, 2022	79.88	80.25	79.61	79.86
3772	AMEX	REZ	Fri, Jul 8, 2022	80.25	80.66	79.87	80.18
3771	AMEX	REZ	Thu, Jul 7, 2022	81.02	81.27	80.15	80.41
3770	AMEX	REZ	Wed, Jul 6, 2022	80.84	81.72	80.50	80.72
3769	AMEX	REZ	Tue, Jul 5, 2022	80.46	80.79	78.67	80.53
3768	AMEX	REZ	Fri, Jul 1, 2022	80.02	81.41	79.80	81.19
3767	AMEX	REZ	Thu, Jun 30, 2022	79.65	81.00	79.16	79.99
3766	AMEX	REZ	Wed, Jun 29, 2022	80.07	80.36	79.70	80.31
3765	AMEX	REZ	Tue, Jun 28, 2022	81.03	81.86	80.16	80.21
3764	AMEX	REZ	Mon, Jun 27, 2022	80.12	81.63	79.83	80.63
3763	AMEX	REZ	Fri, Jun 24, 2022	79.36	80.46	79.25	80.27
3762	AMEX	REZ	Thu, Jun 23, 2022	77.95	79.29	77.95	79.11
3761	AMEX	REZ	Wed, Jun 22, 2022	76.24	78.61	76.24	77.72
3760	AMEX	REZ	Tue, Jun 21, 2022	76.87	78.20	76.79	76.93
3759	AMEX	REZ	Fri, Jun 17, 2022	76.24	77.39	75.67	76.43
3758	AMEX	REZ	Thu, Jun 16, 2022	75.54	76.50	75.22	76.04
3757	AMEX	REZ	Wed, Jun 15, 2022	75.99	77.90	75.85	76.94
3756	AMEX	REZ	Tue, Jun 14, 2022	76.05	76.29	74.92	75.39
3755	AMEX	REZ	Mon, Jun 13, 2022	78.17	78.21	75.53	75.85
3754	AMEX	REZ	Fri, Jun 10, 2022	79.46	80.23	78.85	79.59
3753	AMEX	REZ	Thu, Jun 9, 2022	81.92	82.35	80.24	80.28
3752	AMEX	REZ	Wed, Jun 8, 2022	84.58	84.60	82.34	82.14
3751	AMEX	REZ	Tue, Jun 7, 2022	82.76	85.02	82.67	84.95
3750	AMEX	REZ	Mon, Jun 6, 2022	85.02	85.23	83.01	83.10
3749	AMEX	REZ	Fri, Jun 3, 2022	85.29	85.67	84.34	84.72
3748	AMEX	REZ	Thu, Jun 2, 2022	85.16	85.82	83.70	85.82
3747	AMEX	REZ	Wed, Jun 1, 2022	85.60	85.66	83.84	85.29
3746	AMEX	REZ	Tue, May 31, 2022	85.71	85.93	85.07	85.40
3745	AMEX	REZ	Fri, May 27, 2022	84.89	86.56	84.89	86.42
3744	AMEX	REZ	Thu, May 26, 2022	85.03	85.43	84.53	84.56
3743	AMEX	REZ	Wed, May 25, 2022	84.03	84.91	83.74	84.68
3742	AMEX	REZ	Tue, May 24, 2022	83.23	84.38	82.18	84.27
3741	AMEX	REZ	Mon, May 23, 2022	83.12	83.78	82.18	83.55
3740	AMEX	REZ	Fri, May 20, 2022	82.58	82.67	81.27	82.45
3739	AMEX	REZ	Thu, May 19, 2022	81.82	82.57	81.42	81.85
3738	AMEX	REZ	Wed, May 18, 2022	84.38	84.51	82.08	82.35
3737	AMEX	REZ	Tue, May 17, 2022	84.69	84.69	83.44	84.53
3736	AMEX	REZ	Mon, May 16, 2022	84.08	84.49	83.65	83.82
3735	AMEX	REZ	Fri, May 13, 2022	83.18	84.16	82.39	84.13
3734	AMEX	REZ	Thu, May 12, 2022	82.04	82.78	81.62	82.58
3733	AMEX	REZ	Wed, May 11, 2022	81.62	83.54	81.62	82.16
3732	AMEX	REZ	Tue, May 10, 2022	83.26	83.72	81.31	81.72
3731	AMEX	REZ	Mon, May 9, 2022	85.27	85.35	82.33	82.61
3730	AMEX	REZ	Fri, May 6, 2022	87.01	87.03	85.29	86.20
3729	AMEX	REZ	Thu, May 5, 2022	88.98	89.43	87.07	87.63
3728	AMEX	REZ	Wed, May 4, 2022	89.09	89.56	87.09	89.35
3727	AMEX	REZ	Tue, May 3, 2022	88.33	89.51	87.85	89.03
3726	AMEX	REZ	Mon, May 2, 2022	90.42	91.21	86.37	88.21
3725	AMEX	REZ	Fri, Apr 29, 2022	94.54	94.54	90.22	90.42
3724	AMEX	REZ	Thu, Apr 28, 2022	94.30	95.13	93.05	94.85
3723	AMEX	REZ	Wed, Apr 27, 2022	95.00	95.72	93.70	93.72
3722	AMEX	REZ	Tue, Apr 26, 2022	95.90	96.61	94.92	94.98
3721	AMEX	REZ	Mon, Apr 25, 2022	96.81	96.85	94.87	96.31
3720	AMEX	REZ	Fri, Apr 22, 2022	98.67	98.69	96.76	96.85
3719	AMEX	REZ	Thu, Apr 21, 2022	99.57	100.05	99.01	99.08
3718	AMEX	REZ	Wed, Apr 20, 2022	97.94	99.53	97.94	99.18
3717	AMEX	REZ	Tue, Apr 19, 2022	96.49	97.86	96.49	97.66
3716	AMEX	REZ	Mon, Apr 18, 2022	96.39	96.88	95.54	95.99
3715	AMEX	REZ	Thu, Apr 14, 2022	96.91	97.68	96.61	96.67
3714	AMEX	REZ	Wed, Apr 13, 2022	96.61	96.99	96.04	96.77
3713	AMEX	REZ	Tue, Apr 12, 2022	96.24	97.20	95.72	96.47
3712	AMEX	REZ	Mon, Apr 11, 2022	97.44	97.63	95.95	96.15
3711	AMEX	REZ	Fri, Apr 8, 2022	97.75	97.94	97.17	97.45
3710	AMEX	REZ	Thu, Apr 7, 2022	97.66	97.95	96.63	97.60
3709	AMEX	REZ	Wed, Apr 6, 2022	95.90	98.17	95.45	98.14
3708	AMEX	REZ	Tue, Apr 5, 2022	96.63	97.76	95.66	96.07
3707	AMEX	REZ	Mon, Apr 4, 2022	98.00	98.29	95.94	96.89
3706	AMEX	REZ	Fri, Apr 1, 2022	96.10	97.97	96.10	97.96
3705	AMEX	REZ	Thu, Mar 31, 2022	97.27	97.86	95.80	95.91
3704	AMEX	REZ	Wed, Mar 30, 2022	97.86	97.86	96.78	97.11
3703	AMEX	REZ	Tue, Mar 29, 2022	96.06	98.33	96.00	98.13
3702	AMEX	REZ	Mon, Mar 28, 2022	94.46	95.51	94.35	95.31
3701	AMEX	REZ	Fri, Mar 25, 2022	93.39	94.44	93.37	94.37
3700	AMEX	REZ	Thu, Mar 24, 2022	92.22	93.21	92.20	93.20
3699	AMEX	REZ	Wed, Mar 23, 2022	93.24	93.24	92.22	92.18
3698	AMEX	REZ	Tue, Mar 22, 2022	93.70	94.13	93.00	93.24
3697	AMEX	REZ	Mon, Mar 21, 2022	93.63	94.00	92.94	93.37
3696	AMEX	REZ	Fri, Mar 18, 2022	93.70	94.24	93.13	93.54
3695	AMEX	REZ	Thu, Mar 17, 2022	92.05	93.92	92.05	93.62
3694	AMEX	REZ	Wed, Mar 16, 2022	91.73	93.00	90.54	92.44
3693	AMEX	REZ	Tue, Mar 15, 2022	92.01	92.38	90.75	91.49
3692	AMEX	REZ	Mon, Mar 14, 2022	92.82	92.82	91.01	91.23
3691	AMEX	REZ	Fri, Mar 11, 2022	93.79	94.00	92.13	92.22
3690	AMEX	REZ	Thu, Mar 10, 2022	91.88	93.08	91.88	93.06
3689	AMEX	REZ	Wed, Mar 9, 2022	93.19	93.63	92.67	92.75
3688	AMEX	REZ	Tue, Mar 8, 2022	92.31	93.15	91.56	91.94
3687	AMEX	REZ	Mon, Mar 7, 2022	93.29	94.11	92.50	92.54
3686	AMEX	REZ	Fri, Mar 4, 2022	91.40	93.51	91.18	93.43
3685	AMEX	REZ	Thu, Mar 3, 2022	91.73	92.27	90.79	92.00
3684	AMEX	REZ	Wed, Mar 2, 2022	89.20	91.46	89.20	91.06
3683	AMEX	REZ	Tue, Mar 1, 2022	89.53	89.92	88.42	88.98
3682	AMEX	REZ	Mon, Feb 28, 2022	90.40	90.45	88.69	89.44
3681	AMEX	REZ	Fri, Feb 25, 2022	89.02	91.34	88.82	91.23
3680	AMEX	REZ	Thu, Feb 24, 2022	86.78	88.93	86.11	88.72
3679	AMEX	REZ	Wed, Feb 23, 2022	89.43	90.24	87.91	88.05
3678	AMEX	REZ	Tue, Feb 22, 2022	88.94	89.43	88.39	88.95
3677	AMEX	REZ	Fri, Feb 18, 2022	89.21	90.33	89.03	89.07
3676	AMEX	REZ	Thu, Feb 17, 2022	90.50	90.50	89.23	89.37
3675	AMEX	REZ	Wed, Feb 16, 2022	90.28	90.95	89.75	90.70
3674	AMEX	REZ	Tue, Feb 15, 2022	90.38	91.03	89.96	90.16
3673	AMEX	REZ	Mon, Feb 14, 2022	90.99	91.77	89.55	90.00
3672	AMEX	REZ	Fri, Feb 11, 2022	91.46	91.92	90.14	90.97
3671	AMEX	REZ	Thu, Feb 10, 2022	92.10	93.16	90.61	91.07
3670	AMEX	REZ	Wed, Feb 9, 2022	91.80	93.20	91.80	93.14
3669	AMEX	REZ	Tue, Feb 8, 2022	91.31	91.75	90.65	90.74
3668	AMEX	REZ	Mon, Feb 7, 2022	92.06	92.22	91.18	91.33
3667	AMEX	REZ	Fri, Feb 4, 2022	92.83	93.07	91.14	92.06
3666	AMEX	REZ	Thu, Feb 3, 2022	93.94	93.94	93.03	93.17
3665	AMEX	REZ	Wed, Feb 2, 2022	92.62	94.39	92.60	94.18
3664	AMEX	REZ	Tue, Feb 1, 2022	93.08	93.08	91.58	92.28
3663	AMEX	REZ	Mon, Jan 31, 2022	91.73	92.90	91.45	92.83
3662	AMEX	REZ	Fri, Jan 28, 2022	89.27	91.95	88.29	91.95
3661	AMEX	REZ	Thu, Jan 27, 2022	90.83	91.87	89.17	89.39
3660	AMEX	REZ	Wed, Jan 26, 2022	91.95	93.08	89.87	90.42
3659	AMEX	REZ	Tue, Jan 25, 2022	90.97	92.13	89.54	91.49
3658	AMEX	REZ	Mon, Jan 24, 2022	91.39	92.01	88.83	91.79
3657	AMEX	REZ	Fri, Jan 21, 2022	92.23	92.97	91.91	92.19
3656	AMEX	REZ	Thu, Jan 20, 2022	93.33	94.36	92.02	92.02
3655	AMEX	REZ	Wed, Jan 19, 2022	95.12	95.54	93.44	93.52
3654	AMEX	REZ	Tue, Jan 18, 2022	94.94	95.06	93.92	94.65
3653	AMEX	REZ	Fri, Jan 14, 2022	95.52	95.66	94.30	95.41
3652	AMEX	REZ	Thu, Jan 13, 2022	95.93	96.65	95.82	95.95
3651	AMEX	REZ	Wed, Jan 12, 2022	95.25	96.10	95.09	95.82
3650	AMEX	REZ	Tue, Jan 11, 2022	95.24	95.40	94.00	95.31
3649	AMEX	REZ	Mon, Jan 10, 2022	94.75	95.25	94.32	95.07
3648	AMEX	REZ	Fri, Jan 7, 2022	96.49	96.49	95.13	95.22
3647	AMEX	REZ	Thu, Jan 6, 2022	96.74	97.21	96.10	96.65
3646	AMEX	REZ	Wed, Jan 5, 2022	98.27	98.40	96.45	96.49
3645	AMEX	REZ	Tue, Jan 4, 2022	97.47	98.83	97.47	98.21
3644	AMEX	REZ	Mon, Jan 3, 2022	98.44	98.44	95.83	97.24
3643	AMEX	REZ	Fri, Dec 31, 2021	98.04	98.89	97.98	98.23
3642	AMEX	REZ	Thu, Dec 30, 2021	97.63	98.24	97.40	97.82
3641	AMEX	REZ	Wed, Dec 29, 2021	96.99	97.77	96.31	97.60
3640	AMEX	REZ	Tue, Dec 28, 2021	96.36	96.84	96.10	96.73
3639	AMEX	REZ	Mon, Dec 27, 2021	95.08	96.31	94.66	96.26
3638	AMEX	REZ	Thu, Dec 23, 2021	95.66	95.66	94.42	95.05
3637	AMEX	REZ	Wed, Dec 22, 2021	94.65	95.50	94.55	95.37
3636	AMEX	REZ	Tue, Dec 21, 2021	94.17	94.90	94.00	94.37
3635	AMEX	REZ	Mon, Dec 20, 2021	93.40	93.87	92.39	93.59
3634	AMEX	REZ	Fri, Dec 17, 2021	94.22	95.17	93.98	94.21
3633	AMEX	REZ	Thu, Dec 16, 2021	95.11	95.19	93.50	94.20
3632	AMEX	REZ	Wed, Dec 15, 2021	93.14	94.94	93.14	94.68
3631	AMEX	REZ	Tue, Dec 14, 2021	94.16	94.34	92.20	92.88
3630	AMEX	REZ	Mon, Dec 13, 2021	92.99	94.70	92.60	94.31
3629	AMEX	REZ	Fri, Dec 10, 2021	94.33	94.33	93.35	92.93
3628	AMEX	REZ	Thu, Dec 9, 2021	94.68	94.68	93.65	93.72
3627	AMEX	REZ	Wed, Dec 8, 2021	94.08	95.09	93.78	94.90
3626	AMEX	REZ	Tue, Dec 7, 2021	93.47	94.18	93.17	93.78
3625	AMEX	REZ	Mon, Dec 6, 2021	91.87	93.64	91.87	92.93
3624	AMEX	REZ	Fri, Dec 3, 2021	91.97	91.97	90.65	91.33
3623	AMEX	REZ	Thu, Dec 2, 2021	89.01	92.15	89.01	91.63
3622	AMEX	REZ	Wed, Dec 1, 2021	91.06	92.05	88.61	88.65
3621	AMEX	REZ	Tue, Nov 30, 2021	91.59	91.98	90.31	90.35
3620	AMEX	REZ	Mon, Nov 29, 2021	91.94	92.83	91.43	92.05
3619	AMEX	REZ	Fri, Nov 26, 2021	92.89	92.89	90.90	91.23
3618	AMEX	REZ	Wed, Nov 24, 2021	92.62	94.19	92.62	94.01
3617	AMEX	REZ	Tue, Nov 23, 2021	91.77	92.93	91.44	92.69
3616	AMEX	REZ	Mon, Nov 22, 2021	92.65	92.65	91.59	91.65
3615	AMEX	REZ	Fri, Nov 19, 2021	93.42	93.42	92.11	92.40
3614	AMEX	REZ	Thu, Nov 18, 2021	93.23	93.55	92.85	93.37
3613	AMEX	REZ	Wed, Nov 17, 2021	92.12	93.18	90.44	93.10
3612	AMEX	REZ	Tue, Nov 16, 2021	93.08	93.08	91.95	92.36
3611	AMEX	REZ	Mon, Nov 15, 2021	92.49	93.07	91.83	93.02
3610	AMEX	REZ	Fri, Nov 12, 2021	92.38	92.63	91.98	92.30
3609	AMEX	REZ	Thu, Nov 11, 2021	92.42	92.42	91.56	92.32
3608	AMEX	REZ	Wed, Nov 10, 2021	91.54	92.50	91.54	92.12
3607	AMEX	REZ	Tue, Nov 9, 2021	91.43	91.87	91.15	91.67
3606	AMEX	REZ	Mon, Nov 8, 2021	91.68	91.68	90.63	91.33
3605	AMEX	REZ	Fri, Nov 5, 2021	91.21	92.66	91.21	91.43
3604	AMEX	REZ	Thu, Nov 4, 2021	92.09	92.42	90.55	90.91
3603	AMEX	REZ	Wed, Nov 3, 2021	92.39	92.75	91.91	92.12
3602	AMEX	REZ	Tue, Nov 2, 2021	92.36	92.82	91.69	92.27
3601	AMEX	REZ	Mon, Nov 1, 2021	91.99	92.10	90.20	91.99
3600	AMEX	REZ	Fri, Oct 29, 2021	92.46	92.93	91.41	91.88
3599	AMEX	REZ	Thu, Oct 28, 2021	91.27	92.78	91.27	92.69
3598	AMEX	REZ	Wed, Oct 27, 2021	91.14	91.69	90.91	91.22
3597	AMEX	REZ	Tue, Oct 26, 2021	90.96	91.41	90.36	90.98
3596	AMEX	REZ	Mon, Oct 25, 2021	91.06	91.32	90.47	90.78
3595	AMEX	REZ	Fri, Oct 22, 2021	90.99	91.40	90.81	90.88
3594	AMEX	REZ	Thu, Oct 21, 2021	91.07	91.07	90.36	90.71
3593	AMEX	REZ	Wed, Oct 20, 2021	90.10	91.04	90.09	91.02
3592	AMEX	REZ	Tue, Oct 19, 2021	90.65	90.83	89.86	89.99
3591	AMEX	REZ	Mon, Oct 18, 2021	89.50	90.59	89.50	90.31
3590	AMEX	REZ	Fri, Oct 15, 2021	90.93	91.04	89.64	90.12
3589	AMEX	REZ	Thu, Oct 14, 2021	89.78	90.62	89.59	90.55
3588	AMEX	REZ	Wed, Oct 13, 2021	88.15	89.35	87.81	89.32
3587	AMEX	REZ	Tue, Oct 12, 2021	87.27	88.70	87.09	88.25
3586	AMEX	REZ	Mon, Oct 11, 2021	86.67	87.13	86.32	86.96
3585	AMEX	REZ	Fri, Oct 8, 2021	87.27	87.36	86.55	86.67
3584	AMEX	REZ	Thu, Oct 7, 2021	87.60	88.18	87.02	87.15
3583	AMEX	REZ	Wed, Oct 6, 2021	85.66	87.20	84.68	87.10
3582	AMEX	REZ	Tue, Oct 5, 2021	87.00	87.00	85.66	86.13
3581	AMEX	REZ	Mon, Oct 4, 2021	86.49	87.03	86.20	86.84
3580	AMEX	REZ	Fri, Oct 1, 2021	86.02	87.03	85.26	86.55
3579	AMEX	REZ	Thu, Sep 30, 2021	87.39	87.39	85.56	85.57
3578	AMEX	REZ	Wed, Sep 29, 2021	86.26	87.44	86.26	87.01
3577	AMEX	REZ	Tue, Sep 28, 2021	85.62	86.28	84.76	85.90
3576	AMEX	REZ	Mon, Sep 27, 2021	87.30	88.10	85.87	85.92
3575	AMEX	REZ	Fri, Sep 24, 2021	88.16	88.55	87.13	87.32
3574	AMEX	REZ	Thu, Sep 23, 2021	88.99	89.30	88.64	88.45
3573	AMEX	REZ	Wed, Sep 22, 2021	88.86	89.05	88.45	88.55
3572	AMEX	REZ	Tue, Sep 21, 2021	88.67	89.46	88.22	88.25
3571	AMEX	REZ	Mon, Sep 20, 2021	87.24	88.67	87.04	88.17
3570	AMEX	REZ	Fri, Sep 17, 2021	89.29	89.48	88.02	88.13
3569	AMEX	REZ	Thu, Sep 16, 2021	89.27	90.02	88.83	89.52
3568	AMEX	REZ	Wed, Sep 15, 2021	89.80	90.15	89.39	89.47
3567	AMEX	REZ	Tue, Sep 14, 2021	90.15	90.15	88.96	89.55
3566	AMEX	REZ	Mon, Sep 13, 2021	90.06	90.79	89.77	89.83
3565	AMEX	REZ	Fri, Sep 10, 2021	90.60	90.60	89.47	89.47
3564	AMEX	REZ	Thu, Sep 9, 2021	91.76	91.76	90.33	90.36
3563	AMEX	REZ	Wed, Sep 8, 2021	90.58	92.16	90.51	91.80
3562	AMEX	REZ	Tue, Sep 7, 2021	92.38	92.38	90.10	90.79
3561	AMEX	REZ	Fri, Sep 3, 2021	92.60	92.60	91.35	92.37
3560	AMEX	REZ	Thu, Sep 2, 2021	92.17	92.51	91.49	92.50
3559	AMEX	REZ	Wed, Sep 1, 2021	90.81	91.99	90.75	91.90
3558	AMEX	REZ	Tue, Aug 31, 2021	89.78	90.56	89.65	90.55
3557	AMEX	REZ	Mon, Aug 30, 2021	89.07	90.11	88.79	90.02
3556	AMEX	REZ	Fri, Aug 27, 2021	88.45	89.46	88.45	89.01
3555	AMEX	REZ	Thu, Aug 26, 2021	88.23	88.65	88.00	88.28
3554	AMEX	REZ	Wed, Aug 25, 2021	87.87	88.82	87.50	88.14
3553	AMEX	REZ	Tue, Aug 24, 2021	88.23	88.23	87.11	87.81
3552	AMEX	REZ	Mon, Aug 23, 2021	88.75	88.89	87.78	88.08
3551	AMEX	REZ	Fri, Aug 20, 2021	88.12	88.93	87.42	88.58
3550	AMEX	REZ	Thu, Aug 19, 2021	87.80	88.56	87.28	88.15
3549	AMEX	REZ	Wed, Aug 18, 2021	88.35	88.51	87.75	87.97
3548	AMEX	REZ	Tue, Aug 17, 2021	88.33	88.57	87.73	88.47
3547	AMEX	REZ	Mon, Aug 16, 2021	88.50	89.11	88.37	88.58
3546	AMEX	REZ	Fri, Aug 13, 2021	87.98	88.60	87.87	88.58
3545	AMEX	REZ	Thu, Aug 12, 2021	87.97	87.97	87.52	87.93
3544	AMEX	REZ	Wed, Aug 11, 2021	88.03	88.16	87.60	87.76
3543	AMEX	REZ	Tue, Aug 10, 2021	88.90	88.95	87.64	87.74
3542	AMEX	REZ	Mon, Aug 9, 2021	89.15	89.15	88.43	88.85
3541	AMEX	REZ	Fri, Aug 6, 2021	90.06	90.25	89.13	89.23
3540	AMEX	REZ	Thu, Aug 5, 2021	89.24	89.82	88.83	89.80
3539	AMEX	REZ	Wed, Aug 4, 2021	89.72	89.72	88.70	88.93
3538	AMEX	REZ	Tue, Aug 3, 2021	89.83	89.93	89.02	89.62
3537	AMEX	REZ	Mon, Aug 2, 2021	90.48	91.23	89.68	89.78
3536	AMEX	REZ	Fri, Jul 30, 2021	90.47	91.48	89.95	90.04
3535	AMEX	REZ	Thu, Jul 29, 2021	89.99	90.60	89.89	90.13
3534	AMEX	REZ	Wed, Jul 28, 2021	90.00	90.15	89.39	89.70
3533	AMEX	REZ	Tue, Jul 27, 2021	89.11	90.28	89.00	89.90
3532	AMEX	REZ	Mon, Jul 26, 2021	89.49	89.87	88.92	89.44
3531	AMEX	REZ	Fri, Jul 23, 2021	89.09	89.70	88.95	89.67
3530	AMEX	REZ	Thu, Jul 22, 2021	88.84	88.86	88.27	88.73
3529	AMEX	REZ	Wed, Jul 21, 2021	89.40	89.77	88.88	89.01
3528	AMEX	REZ	Tue, Jul 20, 2021	87.35	89.65	87.24	89.34
3527	AMEX	REZ	Mon, Jul 19, 2021	88.27	88.27	86.33	86.91
3526	AMEX	REZ	Fri, Jul 16, 2021	88.73	89.17	88.54	88.80
3525	AMEX	REZ	Thu, Jul 15, 2021	87.97	88.41	87.80	88.34
3524	AMEX	REZ	Wed, Jul 14, 2021	87.15	88.22	87.08	88.03
3523	AMEX	REZ	Tue, Jul 13, 2021	87.98	88.07	86.70	87.03
3522	AMEX	REZ	Mon, Jul 12, 2021	87.46	88.17	87.21	88.13
3521	AMEX	REZ	Fri, Jul 9, 2021	86.36	87.36	86.03	87.33
3520	AMEX	REZ	Thu, Jul 8, 2021	85.25	86.06	85.07	85.77
3519	AMEX	REZ	Wed, Jul 7, 2021	85.73	86.20	85.19	85.93
3518	AMEX	REZ	Tue, Jul 6, 2021	84.45	85.71	83.72	85.57
3517	AMEX	REZ	Fri, Jul 2, 2021	84.26	84.44	83.86	84.40
3516	AMEX	REZ	Thu, Jul 1, 2021	83.43	84.53	83.06	83.86
3515	AMEX	REZ	Wed, Jun 30, 2021	83.73	84.40	83.21	83.33
3514	AMEX	REZ	Tue, Jun 29, 2021	84.27	84.47	83.78	83.86
3513	AMEX	REZ	Mon, Jun 28, 2021	84.71	84.75	83.51	84.17
3512	AMEX	REZ	Fri, Jun 25, 2021	84.16	84.70	84.00	84.70
3511	AMEX	REZ	Thu, Jun 24, 2021	84.45	84.45	83.61	84.06
3510	AMEX	REZ	Wed, Jun 23, 2021	84.02	84.51	83.65	84.31
3509	AMEX	REZ	Tue, Jun 22, 2021	84.25	84.39	83.87	84.04
3508	AMEX	REZ	Mon, Jun 21, 2021	82.63	84.30	82.38	84.09
3507	AMEX	REZ	Fri, Jun 18, 2021	83.17	83.69	82.19	82.19
3506	AMEX	REZ	Thu, Jun 17, 2021	83.38	83.69	82.96	83.65
3505	AMEX	REZ	Wed, Jun 16, 2021	84.39	84.60	83.47	83.54
3504	AMEX	REZ	Tue, Jun 15, 2021	85.07	85.07	84.01	84.04
3503	AMEX	REZ	Mon, Jun 14, 2021	84.63	84.90	84.19	84.85
3502	AMEX	REZ	Fri, Jun 11, 2021	84.76	84.76	83.92	84.43
3501	AMEX	REZ	Thu, Jun 10, 2021	84.00	84.79	83.60	84.47
3500	AMEX	REZ	Wed, Jun 9, 2021	84.11	84.45	83.85	83.68
3499	AMEX	REZ	Tue, Jun 8, 2021	83.44	83.90	83.42	83.75
3498	AMEX	REZ	Mon, Jun 7, 2021	82.75	83.57	82.55	83.22
3497	AMEX	REZ	Fri, Jun 4, 2021	82.64	82.64	82.03	82.39
3496	AMEX	REZ	Thu, Jun 3, 2021	83.06	83.06	82.32	82.51
3495	AMEX	REZ	Wed, Jun 2, 2021	82.53	83.11	82.02	83.03
3494	AMEX	REZ	Tue, Jun 1, 2021	80.86	82.04	80.58	81.99
3493	AMEX	REZ	Fri, May 28, 2021	80.17	80.85	80.06	80.59
3492	AMEX	REZ	Thu, May 27, 2021	80.63	80.65	79.76	79.86
3491	AMEX	REZ	Wed, May 26, 2021	80.56	80.82	80.15	80.32
3490	AMEX	REZ	Tue, May 25, 2021	80.51	80.51	79.69	80.20
3489	AMEX	REZ	Mon, May 24, 2021	79.12	80.35	79.12	80.01
3488	AMEX	REZ	Fri, May 21, 2021	79.44	79.67	78.73	79.01
3487	AMEX	REZ	Thu, May 20, 2021	78.41	79.36	78.41	79.25
3486	AMEX	REZ	Wed, May 19, 2021	78.08	78.35	77.25	78.32
3485	AMEX	REZ	Tue, May 18, 2021	78.77	79.12	78.53	78.76
3484	AMEX	REZ	Mon, May 17, 2021	78.53	78.98	78.46	78.76
3483	AMEX	REZ	Fri, May 14, 2021	78.21	78.70	78.18	78.56
3482	AMEX	REZ	Thu, May 13, 2021	76.69	78.48	76.69	77.99
3481	AMEX	REZ	Wed, May 12, 2021	78.61	78.65	76.54	76.60
3480	AMEX	REZ	Tue, May 11, 2021	79.08	79.08	78.02	78.54
3479	AMEX	REZ	Mon, May 10, 2021	79.54	80.46	79.44	79.44
3478	AMEX	REZ	Fri, May 7, 2021	78.27	79.19	78.27	79.16
3477	AMEX	REZ	Thu, May 6, 2021	77.13	78.41	77.13	78.35
3476	AMEX	REZ	Wed, May 5, 2021	78.72	77.60	77.07	77.38
3475	AMEX	REZ	Tue, May 4, 2021	79.22	79.55	78.45	78.73
3474	AMEX	REZ	Mon, May 3, 2021	80.00	80.00	79.24	79.32
3473	AMEX	REZ	Fri, Apr 30, 2021	78.85	79.85	78.78	79.64
3472	AMEX	REZ	Thu, Apr 29, 2021	78.82	79.90	78.82	79.28
3471	AMEX	REZ	Wed, Apr 28, 2021	79.65	79.65	78.78	78.83
3470	AMEX	REZ	Tue, Apr 27, 2021	79.42	79.52	79.09	79.35
3469	AMEX	REZ	Mon, Apr 26, 2021	79.40	79.96	79.18	79.33
3468	AMEX	REZ	Fri, Apr 23, 2021	79.19	79.37	78.92	79.18
3467	AMEX	REZ	Thu, Apr 22, 2021	79.65	79.81	79.09	79.15
3466	AMEX	REZ	Wed, Apr 21, 2021	78.89	79.64	78.70	79.43
3465	AMEX	REZ	Tue, Apr 20, 2021	77.96	79.09	77.89	78.89
3464	AMEX	REZ	Mon, Apr 19, 2021	77.63	77.83	77.25	77.83
3463	AMEX	REZ	Fri, Apr 16, 2021	77.50	77.86	77.31	77.49
3462	AMEX	REZ	Thu, Apr 15, 2021	76.46	77.33	76.12	77.31
3461	AMEX	REZ	Wed, Apr 14, 2021	77.09	77.09	76.12	76.15
3460	AMEX	REZ	Tue, Apr 13, 2021	76.22	76.84	76.04	76.84
3459	AMEX	REZ	Mon, Apr 12, 2021	75.72	76.21	75.36	76.15
3458	AMEX	REZ	Fri, Apr 9, 2021	75.90	76.18	75.67	75.84
3457	AMEX	REZ	Thu, Apr 8, 2021	76.29	76.45	75.93	76.00
3456	AMEX	REZ	Wed, Apr 7, 2021	75.76	76.28	75.56	76.18
3455	AMEX	REZ	Tue, Apr 6, 2021	75.37	75.77	75.14	75.76
3454	AMEX	REZ	Mon, Apr 5, 2021	76.00	76.00	74.51	75.32
3453	AMEX	REZ	Thu, Apr 1, 2021	74.33	75.53	74.15	75.47
3452	AMEX	REZ	Wed, Mar 31, 2021	75.12	75.12	73.92	74.00
3451	AMEX	REZ	Tue, Mar 30, 2021	74.71	75.01	74.50	74.74
3450	AMEX	REZ	Mon, Mar 29, 2021	74.91	74.93	73.85	74.48
3449	AMEX	REZ	Fri, Mar 26, 2021	74.24	75.00	73.95	74.94
3448	AMEX	REZ	Thu, Mar 25, 2021	73.57	73.96	72.17	73.80
3447	AMEX	REZ	Wed, Mar 24, 2021	73.95	74.82	73.79	73.43
3446	AMEX	REZ	Tue, Mar 23, 2021	73.92	74.42	73.59	73.99
3445	AMEX	REZ	Mon, Mar 22, 2021	73.33	73.87	73.00	73.68
3444	AMEX	REZ	Fri, Mar 19, 2021	75.25	75.25	73.18	73.21
3443	AMEX	REZ	Thu, Mar 18, 2021	75.10	75.28	74.70	75.02
3442	AMEX	REZ	Wed, Mar 17, 2021	75.29	75.64	74.77	75.60
3441	AMEX	REZ	Tue, Mar 16, 2021	76.02	76.21	75.00	75.49
3440	AMEX	REZ	Mon, Mar 15, 2021	75.33	76.56	74.91	76.16
3439	AMEX	REZ	Fri, Mar 12, 2021	72.94	74.98	72.94	74.96
3438	AMEX	REZ	Thu, Mar 11, 2021	73.50	73.85	72.94	73.23
3437	AMEX	REZ	Wed, Mar 10, 2021	72.69	73.50	71.88	73.08
3436	AMEX	REZ	Tue, Mar 9, 2021	72.77	73.32	72.41	72.42
3435	AMEX	REZ	Mon, Mar 8, 2021	71.54	72.97	71.08	72.46
3434	AMEX	REZ	Fri, Mar 5, 2021	70.89	71.26	69.55	71.08
3433	AMEX	REZ	Thu, Mar 4, 2021	70.95	71.46	69.56	70.25
3432	AMEX	REZ	Wed, Mar 3, 2021	70.99	71.48	70.60	70.97
3431	AMEX	REZ	Tue, Mar 2, 2021	70.95	71.38	70.15	70.99
3430	AMEX	REZ	Mon, Mar 1, 2021	71.39	72.27	70.94	70.96
3429	AMEX	REZ	Fri, Feb 26, 2021	72.44	72.44	70.55	70.55
3428	AMEX	REZ	Thu, Feb 25, 2021	73.84	74.29	71.87	72.23
3427	AMEX	REZ	Wed, Feb 24, 2021	73.00	73.77	72.92	73.68
3426	AMEX	REZ	Tue, Feb 23, 2021	72.10	73.28	72.10	73.08
3425	AMEX	REZ	Mon, Feb 22, 2021	71.33	72.14	71.00	71.88
3424	AMEX	REZ	Fri, Feb 19, 2021	71.25	71.57	70.77	71.27
3423	AMEX	REZ	Thu, Feb 18, 2021	71.03	71.20	70.77	70.97
3422	AMEX	REZ	Wed, Feb 17, 2021	71.00	71.31	70.43	71.04
3421	AMEX	REZ	Tue, Feb 16, 2021	71.77	71.77	70.64	71.10
3420	AMEX	REZ	Fri, Feb 12, 2021	71.60	71.62	71.05	71.61
3419	AMEX	REZ	Thu, Feb 11, 2021	71.41	71.70	70.73	71.70
3418	AMEX	REZ	Wed, Feb 10, 2021	70.45	71.42	70.43	71.00
3417	AMEX	REZ	Tue, Feb 9, 2021	70.06	70.32	69.79	70.31
3416	AMEX	REZ	Mon, Feb 8, 2021	69.84	70.04	69.20	69.94
3415	AMEX	REZ	Fri, Feb 5, 2021	70.02	70.02	69.36	69.75
3414	AMEX	REZ	Thu, Feb 4, 2021	68.99	69.95	68.99	69.52
3413	AMEX	REZ	Wed, Feb 3, 2021	68.68	69.14	67.75	68.96
3412	AMEX	REZ	Tue, Feb 2, 2021	69.14	69.31	68.53	68.82
3411	AMEX	REZ	Mon, Feb 1, 2021	67.82	68.88	66.96	68.88
3410	AMEX	REZ	Fri, Jan 29, 2021	67.32	68.32	66.50	67.30
3409	AMEX	REZ	Thu, Jan 28, 2021	67.32	68.57	66.81	67.75
3408	AMEX	REZ	Wed, Jan 27, 2021	67.92	68.50	66.70	67.03
3407	AMEX	REZ	Tue, Jan 26, 2021	68.68	69.04	68.32	68.59
3406	AMEX	REZ	Mon, Jan 25, 2021	68.15	69.00	67.84	68.45
3405	AMEX	REZ	Fri, Jan 22, 2021	68.12	68.57	67.69	68.45
3404	AMEX	REZ	Thu, Jan 21, 2021	68.39	68.39	67.51	68.26
3403	AMEX	REZ	Wed, Jan 20, 2021	66.90	68.68	66.56	68.46
3402	AMEX	REZ	Tue, Jan 19, 2021	68.31	68.31	66.77	66.83
3401	AMEX	REZ	Fri, Jan 15, 2021	67.02	68.12	66.66	67.92
3400	AMEX	REZ	Thu, Jan 14, 2021	66.92	67.36	66.69	66.95
3399	AMEX	REZ	Wed, Jan 13, 2021	65.72	66.92	65.72	66.81
3398	AMEX	REZ	Tue, Jan 12, 2021	65.36	65.83	65.21	65.68
3397	AMEX	REZ	Mon, Jan 11, 2021	65.95	66.19	65.24	65.48
3396	AMEX	REZ	Fri, Jan 8, 2021	65.51	66.22	65.38	66.17
3395	AMEX	REZ	Thu, Jan 7, 2021	66.30	66.30	65.20	65.62
3394	AMEX	REZ	Wed, Jan 6, 2021	65.73	66.49	65.22	66.27
3393	AMEX	REZ	Tue, Jan 5, 2021	65.52	65.82	65.25	65.28
3392	AMEX	REZ	Mon, Jan 4, 2021	68.00	68.14	65.27	65.34
3391	AMEX	REZ	Thu, Dec 31, 2020	67.00	67.94	66.73	67.85
3390	AMEX	REZ	Wed, Dec 30, 2020	66.89	67.65	66.89	67.24
3389	AMEX	REZ	Tue, Dec 29, 2020	67.31	67.80	66.66	66.88
3388	AMEX	REZ	Mon, Dec 28, 2020	67.10	67.34	66.80	67.30
3387	AMEX	REZ	Thu, Dec 24, 2020	66.56	66.93	66.28	66.93
3386	AMEX	REZ	Wed, Dec 23, 2020	66.87	67.55	66.15	66.35
3385	AMEX	REZ	Tue, Dec 22, 2020	66.45	67.04	66.20	67.04
3384	AMEX	REZ	Mon, Dec 21, 2020	66.00	66.51	65.31	66.45
3383	AMEX	REZ	Fri, Dec 18, 2020	68.41	68.41	66.32	66.70
3382	AMEX	REZ	Thu, Dec 17, 2020	67.99	68.24	67.46	68.16
3381	AMEX	REZ	Wed, Dec 16, 2020	67.76	68.34	67.41	67.66
3380	AMEX	REZ	Tue, Dec 15, 2020	66.12	67.50	65.60	67.49
3379	AMEX	REZ	Mon, Dec 14, 2020	67.00	67.40	65.94	65.94
3378	AMEX	REZ	Fri, Dec 11, 2020	66.40	66.94	66.35	66.21
3377	AMEX	REZ	Thu, Dec 10, 2020	67.49	67.61	66.48	66.64
3376	AMEX	REZ	Wed, Dec 9, 2020	68.13	68.27	67.09	67.80
3375	AMEX	REZ	Tue, Dec 8, 2020	68.63	68.70	68.15	68.27
3374	AMEX	REZ	Mon, Dec 7, 2020	68.28	69.04	68.28	68.73
3373	AMEX	REZ	Fri, Dec 4, 2020	68.16	68.59	68.05	68.58
3372	AMEX	REZ	Thu, Dec 3, 2020	67.00	68.01	66.81	67.63
3371	AMEX	REZ	Wed, Dec 2, 2020	66.67	67.75	66.58	66.86
3370	AMEX	REZ	Tue, Dec 1, 2020	66.99	67.09	66.51	66.90
3369	AMEX	REZ	Mon, Nov 30, 2020	66.60	66.73	65.90	66.17
3368	AMEX	REZ	Fri, Nov 27, 2020	67.83	67.83	66.25	66.54
3367	AMEX	REZ	Wed, Nov 25, 2020	67.91	67.91	67.03	67.55
3366	AMEX	REZ	Tue, Nov 24, 2020	67.39	68.11	67.39	67.67
3365	AMEX	REZ	Mon, Nov 23, 2020	67.58	67.86	66.61	66.68
3364	AMEX	REZ	Fri, Nov 20, 2020	67.31	67.31	66.70	67.12
3363	AMEX	REZ	Thu, Nov 19, 2020	67.00	67.34	66.00	67.30
3362	AMEX	REZ	Wed, Nov 18, 2020	69.14	69.36	67.04	67.04
3361	AMEX	REZ	Tue, Nov 17, 2020	68.71	69.47	68.21	69.16
3360	AMEX	REZ	Mon, Nov 16, 2020	69.78	70.43	68.37	69.37
3359	AMEX	REZ	Fri, Nov 13, 2020	66.89	68.56	66.89	68.47
3358	AMEX	REZ	Thu, Nov 12, 2020	66.58	67.61	66.14	66.76
3357	AMEX	REZ	Wed, Nov 11, 2020	68.29	68.29	67.25	67.83
3356	AMEX	REZ	Tue, Nov 10, 2020	66.40	68.30	65.93	68.20
3355	AMEX	REZ	Mon, Nov 9, 2020	65.81	71.56	65.64	65.76
3354	AMEX	REZ	Fri, Nov 6, 2020	63.31	64.07	62.52	62.68
3353	AMEX	REZ	Thu, Nov 5, 2020	63.82	63.85	62.98	63.22
3352	AMEX	REZ	Wed, Nov 4, 2020	64.00	64.19	62.99	63.42
3351	AMEX	REZ	Tue, Nov 3, 2020	62.76	64.15	62.64	63.82
3350	AMEX	REZ	Mon, Nov 2, 2020	60.85	62.03	60.33	61.98
3349	AMEX	REZ	Fri, Oct 30, 2020	59.80	60.47	59.45	60.30
3348	AMEX	REZ	Thu, Oct 29, 2020	59.02	60.50	58.62	60.22
3347	AMEX	REZ	Wed, Oct 28, 2020	60.08	60.24	58.89	59.11
3346	AMEX	REZ	Tue, Oct 27, 2020	62.22	62.41	61.02	61.02
3345	AMEX	REZ	Mon, Oct 26, 2020	62.28	62.28	61.45	62.16
3344	AMEX	REZ	Fri, Oct 23, 2020	62.74	63.22	62.49	62.81
3343	AMEX	REZ	Thu, Oct 22, 2020	61.84	62.66	61.77	62.57
3342	AMEX	REZ	Wed, Oct 21, 2020	61.69	61.90	61.30	61.76
3341	AMEX	REZ	Tue, Oct 20, 2020	61.49	62.10	61.49	61.71
3340	AMEX	REZ	Mon, Oct 19, 2020	62.73	62.73	61.17	61.17
3339	AMEX	REZ	Fri, Oct 16, 2020	63.32	63.32	62.30	62.46
3338	AMEX	REZ	Thu, Oct 15, 2020	62.52	63.91	62.52	63.34
3337	AMEX	REZ	Wed, Oct 14, 2020	63.49	63.75	62.93	63.10
3336	AMEX	REZ	Tue, Oct 13, 2020	64.39	64.44	63.04	63.76
3335	AMEX	REZ	Mon, Oct 12, 2020	64.35	64.79	64.00	64.61
3334	AMEX	REZ	Fri, Oct 9, 2020	65.23	65.23	64.21	64.47
3333	AMEX	REZ	Thu, Oct 8, 2020	64.06	65.05	64.06	64.93
3332	AMEX	REZ	Wed, Oct 7, 2020	64.24	64.28	63.43	63.88
3331	AMEX	REZ	Tue, Oct 6, 2020	64.55	64.94	63.77	64.01
3330	AMEX	REZ	Mon, Oct 5, 2020	64.30	64.77	63.37	64.51
3329	AMEX	REZ	Fri, Oct 2, 2020	61.87	64.54	61.70	64.36
3328	AMEX	REZ	Thu, Oct 1, 2020	61.28	62.91	61.28	62.91
3327	AMEX	REZ	Wed, Sep 30, 2020	60.91	61.52	60.28	60.97
3326	AMEX	REZ	Tue, Sep 29, 2020	61.78	61.78	60.15	60.74
3325	AMEX	REZ	Mon, Sep 28, 2020	60.98	61.83	60.93	61.50
3324	AMEX	REZ	Fri, Sep 25, 2020	58.91	60.23	58.62	60.21
3323	AMEX	REZ	Thu, Sep 24, 2020	58.60	59.75	58.46	58.97
3322	AMEX	REZ	Wed, Sep 23, 2020	60.80	60.80	58.70	58.70
3321	AMEX	REZ	Tue, Sep 22, 2020	60.18	61.55	60.01	60.61
3320	AMEX	REZ	Mon, Sep 21, 2020	61.50	61.55	59.88	60.24
3319	AMEX	REZ	Fri, Sep 18, 2020	63.57	63.57	62.06	62.11
3318	AMEX	REZ	Thu, Sep 17, 2020	64.00	64.50	63.17	63.40
3317	AMEX	REZ	Wed, Sep 16, 2020	64.71	65.21	64.34	64.37
3316	AMEX	REZ	Tue, Sep 15, 2020	64.74	65.36	64.19	64.31
3315	AMEX	REZ	Mon, Sep 14, 2020	63.06	64.87	63.06	64.73
3314	AMEX	REZ	Fri, Sep 11, 2020	63.20	63.20	62.26	62.82
3313	AMEX	REZ	Thu, Sep 10, 2020	63.72	63.72	63.10	63.26
3312	AMEX	REZ	Wed, Sep 9, 2020	63.93	64.76	63.42	63.72
3311	AMEX	REZ	Tue, Sep 8, 2020	64.20	64.20	63.14	63.32
3310	AMEX	REZ	Fri, Sep 4, 2020	64.22	64.70	63.12	64.11
3309	AMEX	REZ	Thu, Sep 3, 2020	64.38	65.38	63.71	64.12
3308	AMEX	REZ	Wed, Sep 2, 2020	63.08	64.31	62.87	64.29
3307	AMEX	REZ	Tue, Sep 1, 2020	62.63	63.07	62.25	63.04
3306	AMEX	REZ	Mon, Aug 31, 2020	63.45	63.45	62.60	62.87
3305	AMEX	REZ	Fri, Aug 28, 2020	63.09	63.46	62.30	63.46
3304	AMEX	REZ	Thu, Aug 27, 2020	61.40	63.01	61.40	62.88
3303	AMEX	REZ	Wed, Aug 26, 2020	62.60	62.60	61.17	61.50
3302	AMEX	REZ	Tue, Aug 25, 2020	62.78	62.78	61.80	62.42
3301	AMEX	REZ	Mon, Aug 24, 2020	61.87	62.42	61.00	62.39
3300	AMEX	REZ	Fri, Aug 21, 2020	61.45	61.84	60.85	61.72
3299	AMEX	REZ	Thu, Aug 20, 2020	60.26	61.74	60.24	61.50
3298	AMEX	REZ	Wed, Aug 19, 2020	62.20	62.20	60.46	60.52
3297	AMEX	REZ	Tue, Aug 18, 2020	62.44	62.44	61.36	61.90
3296	AMEX	REZ	Mon, Aug 17, 2020	61.80	62.30	61.58	62.29
3295	AMEX	REZ	Fri, Aug 14, 2020	61.56	62.27	61.31	61.79
3294	AMEX	REZ	Thu, Aug 13, 2020	62.13	62.93	61.31	61.40
3293	AMEX	REZ	Wed, Aug 12, 2020	62.44	62.52	61.80	62.52
3292	AMEX	REZ	Tue, Aug 11, 2020	63.51	64.00	62.00	62.20
3291	AMEX	REZ	Mon, Aug 10, 2020	62.84	63.75	62.69	63.18
3290	AMEX	REZ	Fri, Aug 7, 2020	61.59	62.93	61.59	62.79
3289	AMEX	REZ	Thu, Aug 6, 2020	61.08	62.00	60.95	61.79
3288	AMEX	REZ	Wed, Aug 5, 2020	61.85	61.90	60.86	61.21
3287	AMEX	REZ	Tue, Aug 4, 2020	60.58	61.63	60.53	61.49
3286	AMEX	REZ	Mon, Aug 3, 2020	61.72	61.72	60.39	60.84
3285	AMEX	REZ	Fri, Jul 31, 2020	61.79	61.88	60.63	61.88
3284	AMEX	REZ	Thu, Jul 30, 2020	61.05	61.99	60.37	61.98
3283	AMEX	REZ	Wed, Jul 29, 2020	60.94	61.59	60.50	61.59
3282	AMEX	REZ	Tue, Jul 28, 2020	58.78	60.89	58.78	60.75
3281	AMEX	REZ	Mon, Jul 27, 2020	59.04	59.10	57.95	59.09
3280	AMEX	REZ	Fri, Jul 24, 2020	59.60	59.61	58.98	59.10
3279	AMEX	REZ	Thu, Jul 23, 2020	59.89	60.25	58.93	59.62
3278	AMEX	REZ	Wed, Jul 22, 2020	58.26	60.12	57.96	60.12
3277	AMEX	REZ	Tue, Jul 21, 2020	58.90	59.20	58.35	58.39
3276	AMEX	REZ	Mon, Jul 20, 2020	59.84	59.99	58.30	58.49
3275	AMEX	REZ	Fri, Jul 17, 2020	59.47	60.26	58.90	60.04
3274	AMEX	REZ	Thu, Jul 16, 2020	59.46	59.92	59.00	59.20
3273	AMEX	REZ	Wed, Jul 15, 2020	59.94	60.23	59.54	59.92
3272	AMEX	REZ	Tue, Jul 14, 2020	58.73	59.83	58.73	59.42
3271	AMEX	REZ	Mon, Jul 13, 2020	59.31	59.86	58.76	58.87
3270	AMEX	REZ	Fri, Jul 10, 2020	58.65	59.73	58.65	59.22
3269	AMEX	REZ	Thu, Jul 9, 2020	59.33	59.33	58.27	58.97
3268	AMEX	REZ	Wed, Jul 8, 2020	59.58	59.99	59.21	59.44
3267	AMEX	REZ	Tue, Jul 7, 2020	60.48	60.48	59.59	59.61
3266	AMEX	REZ	Mon, Jul 6, 2020	62.91	62.95	61.10	61.13
3265	AMEX	REZ	Thu, Jul 2, 2020	63.05	63.44	61.48	61.81
3264	AMEX	REZ	Wed, Jul 1, 2020	60.17	62.42	59.99	62.27
3263	AMEX	REZ	Tue, Jun 30, 2020	59.31	60.49	59.31	60.09
3262	AMEX	REZ	Mon, Jun 29, 2020	58.97	59.42	58.10	59.36
3261	AMEX	REZ	Fri, Jun 26, 2020	59.30	59.40	58.33	58.59
3260	AMEX	REZ	Thu, Jun 25, 2020	57.98	59.35	57.98	59.31
3259	AMEX	REZ	Wed, Jun 24, 2020	59.19	59.28	57.10	58.38
3258	AMEX	REZ	Tue, Jun 23, 2020	61.01	61.01	59.82	59.95
3257	AMEX	REZ	Mon, Jun 22, 2020	60.50	60.69	59.36	60.49
3256	AMEX	REZ	Fri, Jun 19, 2020	63.43	63.43	60.27	60.27
3255	AMEX	REZ	Thu, Jun 18, 2020	62.31	62.70	61.99	62.48
3254	AMEX	REZ	Wed, Jun 17, 2020	64.59	64.99	62.81	62.90
3253	AMEX	REZ	Tue, Jun 16, 2020	64.94	65.50	63.72	64.10
3252	AMEX	REZ	Mon, Jun 15, 2020	60.33	63.34	60.24	62.84
3251	AMEX	REZ	Fri, Jun 12, 2020	63.07	63.07	60.82	62.25
3250	AMEX	REZ	Thu, Jun 11, 2020	61.78	62.53	60.59	60.69
3249	AMEX	REZ	Wed, Jun 10, 2020	66.37	66.37	64.38	64.57
3248	AMEX	REZ	Tue, Jun 9, 2020	67.08	67.08	65.65	66.54
3247	AMEX	REZ	Mon, Jun 8, 2020	67.46	68.00	66.66	67.83
3246	AMEX	REZ	Fri, Jun 5, 2020	65.18	67.12	65.18	66.29
3245	AMEX	REZ	Thu, Jun 4, 2020	63.84	63.84	62.85	63.46
3244	AMEX	REZ	Wed, Jun 3, 2020	62.42	64.32	62.42	64.14
3243	AMEX	REZ	Tue, Jun 2, 2020	61.72	62.16	61.45	61.91
3242	AMEX	REZ	Mon, Jun 1, 2020	60.34	61.83	60.21	61.52
3241	AMEX	REZ	Fri, May 29, 2020	60.56	60.91	59.67	60.22
3240	AMEX	REZ	Thu, May 28, 2020	61.38	61.38	60.25	60.91
3239	AMEX	REZ	Wed, May 27, 2020	61.46	61.80	59.99	60.69
3238	AMEX	REZ	Tue, May 26, 2020	59.69	60.52	59.45	60.19
3237	AMEX	REZ	Fri, May 22, 2020	57.48	57.72	57.11	57.70
3236	AMEX	REZ	Thu, May 21, 2020	56.90	58.06	56.90	57.29
3235	AMEX	REZ	Wed, May 20, 2020	57.55	57.55	56.70	57.23
3234	AMEX	REZ	Tue, May 19, 2020	57.42	57.63	56.74	57.07
3233	AMEX	REZ	Mon, May 18, 2020	55.31	58.10	55.31	57.63
3232	AMEX	REZ	Fri, May 15, 2020	53.26	53.62	52.47	53.58
3231	AMEX	REZ	Thu, May 14, 2020	52.50	53.60	51.26	53.58
3230	AMEX	REZ	Wed, May 13, 2020	54.15	54.34	53.25	53.46
3229	AMEX	REZ	Tue, May 12, 2020	57.63	57.63	54.47	54.55
3228	AMEX	REZ	Mon, May 11, 2020	57.70	58.40	57.07	57.40
3227	AMEX	REZ	Fri, May 8, 2020	57.24	58.43	57.15	58.30
3226	AMEX	REZ	Thu, May 7, 2020	55.98	57.71	55.94	56.50
3225	AMEX	REZ	Wed, May 6, 2020	57.11	57.11	55.44	55.46
3224	AMEX	REZ	Tue, May 5, 2020	56.87	57.66	56.70	56.75
3223	AMEX	REZ	Mon, May 4, 2020	55.66	56.55	55.18	56.45
3222	AMEX	REZ	Fri, May 1, 2020	57.17	57.17	55.90	56.50
3221	AMEX	REZ	Thu, Apr 30, 2020	58.58	58.65	57.56	58.45
3220	AMEX	REZ	Wed, Apr 29, 2020	59.69	60.03	58.35	59.37
3219	AMEX	REZ	Tue, Apr 28, 2020	58.74	59.70	58.16	58.18
3218	AMEX	REZ	Mon, Apr 27, 2020	55.82	57.70	55.82	57.47
3217	AMEX	REZ	Fri, Apr 24, 2020	55.72	55.98	54.80	55.56
3216	AMEX	REZ	Thu, Apr 23, 2020	56.36	56.75	55.05	55.36
3215	AMEX	REZ	Wed, Apr 22, 2020	56.04	56.83	55.86	56.50
3214	AMEX	REZ	Tue, Apr 21, 2020	55.50	56.18	54.86	55.38
3213	AMEX	REZ	Mon, Apr 20, 2020	58.48	59.00	56.80	56.82
3212	AMEX	REZ	Fri, Apr 17, 2020	58.81	60.01	58.81	59.79
3211	AMEX	REZ	Thu, Apr 16, 2020	58.34	58.69	57.08	57.49
3210	AMEX	REZ	Wed, Apr 15, 2020	59.58	59.80	57.92	58.46
3209	AMEX	REZ	Tue, Apr 14, 2020	60.81	62.00	60.81	61.20
3208	AMEX	REZ	Mon, Apr 13, 2020	62.06	62.06	59.64	59.81
3207	AMEX	REZ	Thu, Apr 9, 2020	59.80	63.50	59.80	62.35
3206	AMEX	REZ	Wed, Apr 8, 2020	56.24	59.05	55.19	58.83
3205	AMEX	REZ	Tue, Apr 7, 2020	56.81	57.69	54.75	54.95
3204	AMEX	REZ	Mon, Apr 6, 2020	51.07	54.49	51.07	54.26
3203	AMEX	REZ	Fri, Apr 3, 2020	49.92	50.70	48.50	49.35
3202	AMEX	REZ	Thu, Apr 2, 2020	50.84	51.86	49.10	50.21
3201	AMEX	REZ	Wed, Apr 1, 2020	52.75	52.75	50.09	51.08
3200	AMEX	REZ	Tue, Mar 31, 2020	55.98	55.98	53.62	55.20
3199	AMEX	REZ	Mon, Mar 30, 2020	56.56	57.16	53.79	56.19
3198	AMEX	REZ	Fri, Mar 27, 2020	52.91	58.07	52.66	56.56
3197	AMEX	REZ	Thu, Mar 26, 2020	51.18	54.63	50.48	54.61
3196	AMEX	REZ	Wed, Mar 25, 2020	48.56	53.31	47.53	50.85
3195	AMEX	REZ	Tue, Mar 24, 2020	47.17	49.12	46.26	48.03
3194	AMEX	REZ	Mon, Mar 23, 2020	47.10	47.42	44.34	45.74
3193	AMEX	REZ	Fri, Mar 20, 2020	50.62	52.23	47.51	47.88
3192	AMEX	REZ	Thu, Mar 19, 2020	48.74	51.69	47.45	50.30
3191	AMEX	REZ	Wed, Mar 18, 2020	51.87	53.76	47.43	49.48
3190	AMEX	REZ	Tue, Mar 17, 2020	53.40	56.40	51.25	55.33
3189	AMEX	REZ	Mon, Mar 16, 2020	58.29	58.91	52.63	52.89
3188	AMEX	REZ	Fri, Mar 13, 2020	63.37	65.09	60.13	64.55
3187	AMEX	REZ	Thu, Mar 12, 2020	63.24	65.53	60.20	60.55
3186	AMEX	REZ	Wed, Mar 11, 2020	71.66	71.66	67.56	67.88
3185	AMEX	REZ	Tue, Mar 10, 2020	72.67	72.93	69.29	72.93
3184	AMEX	REZ	Mon, Mar 9, 2020	72.00	72.99	70.00	71.13
3183	AMEX	REZ	Fri, Mar 6, 2020	75.90	76.24	73.60	76.05
3182	AMEX	REZ	Thu, Mar 5, 2020	77.22	77.88	76.50	77.17
3181	AMEX	REZ	Wed, Mar 4, 2020	76.10	78.00	76.10	78.00
3180	AMEX	REZ	Tue, Mar 3, 2020	74.95	76.81	74.35	74.99
3179	AMEX	REZ	Mon, Mar 2, 2020	73.00	74.84	72.15	74.84
3178	AMEX	REZ	Fri, Feb 28, 2020	72.71	73.18	70.15	72.32
3177	AMEX	REZ	Thu, Feb 27, 2020	78.04	78.54	74.42	74.42
3176	AMEX	REZ	Wed, Feb 26, 2020	79.40	80.29	78.95	78.96
3175	AMEX	REZ	Tue, Feb 25, 2020	81.60	81.64	79.17	79.27
3174	AMEX	REZ	Mon, Feb 24, 2020	80.49	82.13	80.49	81.52
3173	AMEX	REZ	Fri, Feb 21, 2020	81.70	82.06	81.33	81.84
3172	AMEX	REZ	Thu, Feb 20, 2020	80.54	81.54	80.08	81.54
3171	AMEX	REZ	Wed, Feb 19, 2020	82.02	82.02	80.43	80.46
3170	AMEX	REZ	Tue, Feb 18, 2020	81.88	82.11	81.36	81.88
3169	AMEX	REZ	Fri, Feb 14, 2020	80.90	81.90	80.85	81.90
3168	AMEX	REZ	Thu, Feb 13, 2020	79.82	80.92	79.82	80.68
3167	AMEX	REZ	Wed, Feb 12, 2020	79.95	80.34	79.44	80.00
3166	AMEX	REZ	Tue, Feb 11, 2020	79.76	80.10	79.46	79.63
3165	AMEX	REZ	Mon, Feb 10, 2020	79.19	79.68	79.10	79.68
3164	AMEX	REZ	Fri, Feb 7, 2020	79.03	79.28	78.82	78.96
3163	AMEX	REZ	Thu, Feb 6, 2020	78.48	79.03	78.48	78.86
3162	AMEX	REZ	Wed, Feb 5, 2020	78.65	78.77	78.16	78.29
3161	AMEX	REZ	Tue, Feb 4, 2020	78.37	78.88	78.17	78.60
3160	AMEX	REZ	Mon, Feb 3, 2020	78.19	78.76	78.12	78.19
3159	AMEX	REZ	Fri, Jan 31, 2020	78.52	78.75	78.02	78.07
3158	AMEX	REZ	Thu, Jan 30, 2020	78.00	78.69	77.80	78.57
3157	AMEX	REZ	Wed, Jan 29, 2020	78.82	78.92	78.16	78.16
3156	AMEX	REZ	Tue, Jan 28, 2020	78.31	78.89	78.14	78.59
3155	AMEX	REZ	Mon, Jan 27, 2020	78.41	78.68	78.28	78.48
3154	AMEX	REZ	Fri, Jan 24, 2020	78.63	78.84	78.34	78.63
3153	AMEX	REZ	Thu, Jan 23, 2020	77.89	78.64	77.75	78.60
3152	AMEX	REZ	Wed, Jan 22, 2020	78.71	78.99	77.76	77.95
3151	AMEX	REZ	Tue, Jan 21, 2020	77.76	78.68	77.76	78.68
3150	AMEX	REZ	Fri, Jan 17, 2020	77.61	77.88	77.55	77.72
3149	AMEX	REZ	Thu, Jan 16, 2020	77.00	77.67	76.77	77.67
3148	AMEX	REZ	Wed, Jan 15, 2020	76.19	76.93	76.19	76.72
3147	AMEX	REZ	Tue, Jan 14, 2020	76.57	76.57	75.51	76.06
3146	AMEX	REZ	Mon, Jan 13, 2020	75.53	76.41	75.52	76.39
3145	AMEX	REZ	Fri, Jan 10, 2020	74.78	75.64	74.78	75.52
3144	AMEX	REZ	Thu, Jan 9, 2020	74.82	75.06	74.56	74.91
3143	AMEX	REZ	Wed, Jan 8, 2020	74.71	74.99	74.45	74.82
3142	AMEX	REZ	Tue, Jan 7, 2020	75.34	75.34	74.23	74.59
3141	AMEX	REZ	Mon, Jan 6, 2020	75.20	75.72	75.00	75.49
3140	AMEX	REZ	Fri, Jan 3, 2020	74.10	75.21	74.00	75.20
3139	AMEX	REZ	Thu, Jan 2, 2020	75.65	75.65	73.90	74.29
3138	AMEX	REZ	Tue, Dec 31, 2019	74.48	75.37	74.28	75.34
3137	AMEX	REZ	Mon, Dec 30, 2019	74.26	74.70	74.21	74.65
3136	AMEX	REZ	Fri, Dec 27, 2019	74.45	74.57	74.27	74.57
3135	AMEX	REZ	Thu, Dec 26, 2019	74.02	74.27	73.81	74.26
3134	AMEX	REZ	Tue, Dec 24, 2019	73.77	74.13	73.55	74.01
3133	AMEX	REZ	Mon, Dec 23, 2019	74.52	74.70	73.76	73.88
3132	AMEX	REZ	Fri, Dec 20, 2019	73.84	74.63	73.84	74.37
3131	AMEX	REZ	Thu, Dec 19, 2019	73.28	73.80	73.16	73.80
3130	AMEX	REZ	Wed, Dec 18, 2019	72.76	73.53	72.56	73.34
3129	AMEX	REZ	Tue, Dec 17, 2019	73.73	74.00	72.68	72.82
3128	AMEX	REZ	Mon, Dec 16, 2019	73.45	73.83	72.80	73.73
3127	AMEX	REZ	Fri, Dec 13, 2019	74.22	74.70	73.45	74.01
3126	AMEX	REZ	Thu, Dec 12, 2019	75.50	75.71	74.07	74.20
3125	AMEX	REZ	Wed, Dec 11, 2019	76.67	76.69	75.24	75.54
3124	AMEX	REZ	Tue, Dec 10, 2019	77.10	77.22	76.40	76.62
3123	AMEX	REZ	Mon, Dec 9, 2019	77.26	77.36	76.73	77.22
3122	AMEX	REZ	Fri, Dec 6, 2019	77.12	77.56	77.12	77.15
3121	AMEX	REZ	Thu, Dec 5, 2019	77.05	77.20	76.75	77.17
3120	AMEX	REZ	Wed, Dec 4, 2019	76.74	77.36	76.74	77.06
3119	AMEX	REZ	Tue, Dec 3, 2019	76.10	77.00	76.10	76.88
3118	AMEX	REZ	Mon, Dec 2, 2019	77.09	77.45	76.17	76.17
3117	AMEX	REZ	Fri, Nov 29, 2019	77.90	78.15	77.44	77.44
3116	AMEX	REZ	Wed, Nov 27, 2019	77.49	77.85	77.24	77.85
3115	AMEX	REZ	Tue, Nov 26, 2019	76.45	77.51	76.45	77.51
3114	AMEX	REZ	Mon, Nov 25, 2019	76.16	76.82	76.16	76.25
3113	AMEX	REZ	Fri, Nov 22, 2019	76.43	76.51	75.54	76.02
3112	AMEX	REZ	Thu, Nov 21, 2019	77.45	77.45	76.20	76.25
3111	AMEX	REZ	Wed, Nov 20, 2019	77.77	78.14	77.34	77.59
3110	AMEX	REZ	Tue, Nov 19, 2019	77.81	77.99	77.44	77.77
3109	AMEX	REZ	Mon, Nov 18, 2019	77.28	77.95	77.25	77.50
3108	AMEX	REZ	Fri, Nov 15, 2019	76.65	77.11	76.60	77.07
3107	AMEX	REZ	Thu, Nov 14, 2019	76.27	76.74	76.27	76.65
3106	AMEX	REZ	Wed, Nov 13, 2019	75.43	76.32	75.43	76.20
3105	AMEX	REZ	Tue, Nov 12, 2019	75.83	76.49	75.16	75.30
3104	AMEX	REZ	Mon, Nov 11, 2019	75.89	76.24	75.67	75.78
3103	AMEX	REZ	Fri, Nov 8, 2019	75.81	76.44	75.63	75.80
3102	AMEX	REZ	Thu, Nov 7, 2019	76.88	77.15	75.50	76.05
3101	AMEX	REZ	Wed, Nov 6, 2019	76.93	77.55	76.79	77.06
3100	AMEX	REZ	Tue, Nov 5, 2019	78.29	78.60	76.46	76.88
3099	AMEX	REZ	Mon, Nov 4, 2019	79.79	79.79	78.48	78.70
3098	AMEX	REZ	Fri, Nov 1, 2019	80.42	80.85	79.30	79.93
3097	AMEX	REZ	Thu, Oct 31, 2019	80.20	80.75	79.96	80.32
3096	AMEX	REZ	Wed, Oct 30, 2019	79.49	79.97	79.05	79.97
3095	AMEX	REZ	Tue, Oct 29, 2019	79.58	80.00	79.35	79.59
3094	AMEX	REZ	Mon, Oct 28, 2019	79.71	79.71	79.02	79.41
3093	AMEX	REZ	Fri, Oct 25, 2019	81.03	81.03	79.62	79.79
3092	AMEX	REZ	Thu, Oct 24, 2019	81.43	81.86	80.74	81.26
3091	AMEX	REZ	Wed, Oct 23, 2019	81.30	81.43	80.62	81.32
3090	AMEX	REZ	Tue, Oct 22, 2019	82.00	82.19	81.15	81.23
3089	AMEX	REZ	Mon, Oct 21, 2019	81.28	81.61	80.86	81.61
3088	AMEX	REZ	Fri, Oct 18, 2019	80.45	81.26	80.31	81.20
3087	AMEX	REZ	Thu, Oct 17, 2019	80.34	80.67	80.24	80.55
3086	AMEX	REZ	Wed, Oct 16, 2019	80.12	80.33	79.45	80.24
3085	AMEX	REZ	Tue, Oct 15, 2019	80.33	80.70	79.58	80.13
3084	AMEX	REZ	Mon, Oct 14, 2019	80.37	80.52	79.97	80.29
3083	AMEX	REZ	Fri, Oct 11, 2019	80.72	80.72	80.04	80.14
3082	AMEX	REZ	Thu, Oct 10, 2019	80.46	80.93	79.90	80.54
3081	AMEX	REZ	Wed, Oct 9, 2019	80.58	81.00	80.33	80.46
3080	AMEX	REZ	Tue, Oct 8, 2019	80.58	80.81	79.81	80.32
3079	AMEX	REZ	Mon, Oct 7, 2019	80.69	80.98	79.58	80.43
3078	AMEX	REZ	Fri, Oct 4, 2019	79.88	80.53	79.88	80.51
3077	AMEX	REZ	Thu, Oct 3, 2019	79.57	80.29	79.14	79.95
3076	AMEX	REZ	Wed, Oct 2, 2019	78.75	79.25	78.63	79.11
3075	AMEX	REZ	Tue, Oct 1, 2019	79.41	79.43	78.33	78.89
3074	AMEX	REZ	Mon, Sep 30, 2019	79.28	79.78	79.28	79.47
3073	AMEX	REZ	Fri, Sep 27, 2019	79.75	79.75	78.82	79.27
3072	AMEX	REZ	Thu, Sep 26, 2019	79.19	79.82	79.15	79.63
3071	AMEX	REZ	Wed, Sep 25, 2019	78.82	79.16	78.66	78.98
3070	AMEX	REZ	Tue, Sep 24, 2019	78.87	79.16	78.32	78.81
3069	AMEX	REZ	Mon, Sep 23, 2019	78.93	79.32	78.80	78.45
3068	AMEX	REZ	Fri, Sep 20, 2019	79.30	79.39	78.83	78.91
3067	AMEX	REZ	Thu, Sep 19, 2019	79.32	79.71	79.10	79.16
3066	AMEX	REZ	Wed, Sep 18, 2019	79.63	79.95	78.47	79.04
3065	AMEX	REZ	Tue, Sep 17, 2019	78.49	79.39	78.49	79.39
3064	AMEX	REZ	Mon, Sep 16, 2019	77.52	78.21	77.32	78.19
3063	AMEX	REZ	Fri, Sep 13, 2019	78.15	78.50	77.04	77.30
3062	AMEX	REZ	Thu, Sep 12, 2019	78.89	79.35	77.95	78.27
3061	AMEX	REZ	Wed, Sep 11, 2019	78.02	78.17	77.42	78.17
3060	AMEX	REZ	Tue, Sep 10, 2019	78.90	79.15	76.98	77.83
3059	AMEX	REZ	Mon, Sep 9, 2019	80.00	80.29	79.10	79.24
3058	AMEX	REZ	Fri, Sep 6, 2019	79.84	80.18	79.73	79.99
3057	AMEX	REZ	Thu, Sep 5, 2019	80.58	80.85	79.42	79.73
3056	AMEX	REZ	Wed, Sep 4, 2019	80.47	80.77	80.12	80.58
3055	AMEX	REZ	Tue, Sep 3, 2019	79.07	80.21	79.07	80.01
3054	AMEX	REZ	Fri, Aug 30, 2019	79.27	79.43	79.03	79.30
3053	AMEX	REZ	Thu, Aug 29, 2019	78.99	79.32	78.60	79.15
3052	AMEX	REZ	Wed, Aug 28, 2019	78.79	78.90	78.45	78.66
3051	AMEX	REZ	Tue, Aug 27, 2019	79.08	79.35	78.62	78.62
3050	AMEX	REZ	Mon, Aug 26, 2019	78.31	78.95	77.94	78.66
3049	AMEX	REZ	Fri, Aug 23, 2019	78.74	79.48	77.82	78.08
3048	AMEX	REZ	Thu, Aug 22, 2019	78.59	78.91	78.20	78.91
3047	AMEX	REZ	Wed, Aug 21, 2019	78.26	78.62	78.00	78.45
3046	AMEX	REZ	Tue, Aug 20, 2019	78.98	79.02	78.07	78.16
3045	AMEX	REZ	Mon, Aug 19, 2019	78.48	78.88	77.81	78.60
3044	AMEX	REZ	Fri, Aug 16, 2019	77.58	78.15	77.00	78.01
3043	AMEX	REZ	Thu, Aug 15, 2019	76.72	77.50	76.20	77.44
3042	AMEX	REZ	Wed, Aug 14, 2019	77.02	77.88	76.10	76.19
3041	AMEX	REZ	Tue, Aug 13, 2019	77.19	77.22	76.19	76.95
3040	AMEX	REZ	Mon, Aug 12, 2019	77.20	77.51	76.80	77.21
3039	AMEX	REZ	Fri, Aug 9, 2019	76.75	77.15	76.36	77.15
3038	AMEX	REZ	Thu, Aug 8, 2019	75.92	76.92	75.62	76.92
3037	AMEX	REZ	Wed, Aug 7, 2019	74.90	76.39	74.11	75.93
3036	AMEX	REZ	Tue, Aug 6, 2019	74.06	75.27	73.69	74.90
3035	AMEX	REZ	Mon, Aug 5, 2019	75.36	75.36	72.99	73.94
3034	AMEX	REZ	Fri, Aug 2, 2019	74.74	75.62	74.52	75.23
3033	AMEX	REZ	Thu, Aug 1, 2019	74.17	74.94	73.59	74.61
3032	AMEX	REZ	Wed, Jul 31, 2019	74.87	75.19	73.83	74.15
3031	AMEX	REZ	Tue, Jul 30, 2019	74.67	75.11	74.33	74.74
3030	AMEX	REZ	Mon, Jul 29, 2019	74.46	75.13	74.39	74.68
3029	AMEX	REZ	Fri, Jul 26, 2019	73.99	74.26	73.69	74.15
3028	AMEX	REZ	Thu, Jul 25, 2019	73.95	74.10	73.46	73.91
3027	AMEX	REZ	Wed, Jul 24, 2019	74.35	74.89	73.59	73.95
3026	AMEX	REZ	Tue, Jul 23, 2019	73.51	74.26	73.30	74.20
3025	AMEX	REZ	Mon, Jul 22, 2019	73.73	73.85	73.38	73.43
3024	AMEX	REZ	Fri, Jul 19, 2019	75.42	75.42	73.60	73.63
3023	AMEX	REZ	Thu, Jul 18, 2019	75.19	75.44	74.68	75.23
3022	AMEX	REZ	Wed, Jul 17, 2019	75.49	75.53	74.71	75.16
3021	AMEX	REZ	Tue, Jul 16, 2019	75.37	75.63	74.94	75.26
3020	AMEX	REZ	Mon, Jul 15, 2019	75.49	76.00	75.36	75.39
3019	AMEX	REZ	Fri, Jul 12, 2019	75.72	75.72	75.19	75.46
3018	AMEX	REZ	Thu, Jul 11, 2019	76.48	76.57	75.28	75.63
3017	AMEX	REZ	Wed, Jul 10, 2019	76.33	76.59	75.88	76.40
3016	AMEX	REZ	Tue, Jul 9, 2019	75.53	76.00	75.34	75.99
3015	AMEX	REZ	Mon, Jul 8, 2019	74.86	75.57	74.86	75.51
3014	AMEX	REZ	Fri, Jul 5, 2019	74.82	74.96	73.62	74.72
3013	AMEX	REZ	Wed, Jul 3, 2019	74.33	75.26	74.33	75.16
3012	AMEX	REZ	Tue, Jul 2, 2019	73.10	74.24	73.09	74.22
3011	AMEX	REZ	Mon, Jul 1, 2019	73.30	73.30	71.73	72.69
3010	AMEX	REZ	Fri, Jun 28, 2019	72.41	73.23	72.41	72.92
3009	AMEX	REZ	Thu, Jun 27, 2019	72.10	72.54	72.10	72.40
3008	AMEX	REZ	Wed, Jun 26, 2019	72.95	72.98	71.31	71.68
3007	AMEX	REZ	Tue, Jun 25, 2019	74.13	74.37	73.13	73.15
3006	AMEX	REZ	Mon, Jun 24, 2019	74.47	74.47	73.90	74.00
3005	AMEX	REZ	Fri, Jun 21, 2019	74.84	75.35	73.66	74.17
3004	AMEX	REZ	Thu, Jun 20, 2019	75.05	75.54	74.95	75.04
3003	AMEX	REZ	Wed, Jun 19, 2019	73.92	74.77	73.54	74.55
3002	AMEX	REZ	Tue, Jun 18, 2019	74.94	75.02	73.64	74.14
3001	AMEX	REZ	Mon, Jun 17, 2019	73.84	74.54	73.84	74.51
3000	AMEX	REZ	Fri, Jun 14, 2019	74.00	74.51	74.00	73.74
2999	AMEX	REZ	Thu, Jun 13, 2019	73.93	74.06	73.67	74.06
2998	AMEX	REZ	Wed, Jun 12, 2019	73.80	74.26	73.66	73.82
2997	AMEX	REZ	Tue, Jun 11, 2019	73.73	73.92	73.08	73.73
2996	AMEX	REZ	Mon, Jun 10, 2019	74.12	74.12	73.33	73.72
2995	AMEX	REZ	Fri, Jun 7, 2019	74.80	74.80	74.01	74.08
2994	AMEX	REZ	Thu, Jun 6, 2019	73.96	73.96	73.22	73.85
2993	AMEX	REZ	Wed, Jun 5, 2019	72.33	73.69	72.19	73.68
2992	AMEX	REZ	Tue, Jun 4, 2019	72.71	72.71	71.31	71.97
2991	AMEX	REZ	Mon, Jun 3, 2019	72.91	72.96	72.10	72.69
2990	AMEX	REZ	Fri, May 31, 2019	71.65	72.91	71.63	72.60
2989	AMEX	REZ	Thu, May 30, 2019	72.05	72.05	71.52	71.83
2988	AMEX	REZ	Wed, May 29, 2019	71.95	72.10	71.22	71.52
2987	AMEX	REZ	Tue, May 28, 2019	73.71	73.71	72.28	72.28
2986	AMEX	REZ	Fri, May 24, 2019	72.99	73.30	72.99	73.16
2985	AMEX	REZ	Thu, May 23, 2019	72.24	72.80	72.18	72.79
2984	AMEX	REZ	Wed, May 22, 2019	72.24	72.37	71.97	72.31
2983	AMEX	REZ	Tue, May 21, 2019	71.85	72.22	71.80	72.05
2982	AMEX	REZ	Mon, May 20, 2019	72.55	72.55	71.36	71.47
2981	AMEX	REZ	Fri, May 17, 2019	71.88	72.28	71.58	72.28
2980	AMEX	REZ	Thu, May 16, 2019	71.69	72.29	71.49	72.08
2979	AMEX	REZ	Wed, May 15, 2019	71.33	71.90	71.30	71.67
2978	AMEX	REZ	Tue, May 14, 2019	71.81	71.81	71.03	71.23
2977	AMEX	REZ	Mon, May 13, 2019	70.57	71.34	70.55	71.25
2976	AMEX	REZ	Fri, May 10, 2019	69.62	70.91	69.62	70.73
2975	AMEX	REZ	Thu, May 9, 2019	69.44	70.00	69.08	69.82
2974	AMEX	REZ	Wed, May 8, 2019	69.67	70.14	69.40	69.43
2973	AMEX	REZ	Tue, May 7, 2019	70.74	70.74	69.15	69.53
2972	AMEX	REZ	Mon, May 6, 2019	70.60	71.00	70.50	70.64
2971	AMEX	REZ	Fri, May 3, 2019	70.75	71.07	70.42	71.01
2970	AMEX	REZ	Thu, May 2, 2019	70.13	70.69	69.94	70.35
2969	AMEX	REZ	Wed, May 1, 2019	70.12	70.88	69.98	70.04
2968	AMEX	REZ	Tue, Apr 30, 2019	69.04	70.13	68.89	69.94
2967	AMEX	REZ	Mon, Apr 29, 2019	69.80	69.90	68.93	68.97
2966	AMEX	REZ	Fri, Apr 26, 2019	69.50	70.03	69.50	69.82
2965	AMEX	REZ	Thu, Apr 25, 2019	69.29	69.43	68.69	69.36
2964	AMEX	REZ	Wed, Apr 24, 2019	68.69	69.25	68.63	69.13
2963	AMEX	REZ	Tue, Apr 23, 2019	67.77	68.60	67.68	68.46
2962	AMEX	REZ	Mon, Apr 22, 2019	68.55	68.55	67.00	67.59
2961	AMEX	REZ	Thu, Apr 18, 2019	68.11	68.77	67.94	68.63
2960	AMEX	REZ	Wed, Apr 17, 2019	68.99	69.00	67.73	67.91
2959	AMEX	REZ	Tue, Apr 16, 2019	70.83	70.94	68.68	68.94
2958	AMEX	REZ	Mon, Apr 15, 2019	71.01	71.01	70.56	70.82
2957	AMEX	REZ	Fri, Apr 12, 2019	70.63	70.89	69.97	70.89
2956	AMEX	REZ	Thu, Apr 11, 2019	70.67	70.95	70.39	70.62
2955	AMEX	REZ	Wed, Apr 10, 2019	70.23	70.69	70.17	70.69
2954	AMEX	REZ	Tue, Apr 9, 2019	70.74	70.74	70.00	70.11
2953	AMEX	REZ	Mon, Apr 8, 2019	70.68	70.86	70.03	70.18
2952	AMEX	REZ	Fri, Apr 5, 2019	70.38	70.72	70.20	70.72
2951	AMEX	REZ	Thu, Apr 4, 2019	71.11	71.11	70.09	70.39
2950	AMEX	REZ	Wed, Apr 3, 2019	70.88	71.08	70.39	70.82
2949	AMEX	REZ	Tue, Apr 2, 2019	70.50	70.94	70.00	70.88
2948	AMEX	REZ	Mon, Apr 1, 2019	70.67	70.67	69.69	70.45
2947	AMEX	REZ	Fri, Mar 29, 2019	71.67	71.67	70.56	70.70
2946	AMEX	REZ	Thu, Mar 28, 2019	71.08	71.08	70.47	71.01
2945	AMEX	REZ	Wed, Mar 27, 2019	70.96	70.96	70.28	70.56
2944	AMEX	REZ	Tue, Mar 26, 2019	70.56	70.83	70.48	70.77
2943	AMEX	REZ	Mon, Mar 25, 2019	70.31	70.69	70.03	70.47
2942	AMEX	REZ	Fri, Mar 22, 2019	70.24	71.04	70.24	70.30
2941	AMEX	REZ	Thu, Mar 21, 2019	69.64	70.27	69.13	70.22
2940	AMEX	REZ	Wed, Mar 20, 2019	68.78	69.26	68.20	68.99
2939	AMEX	REZ	Tue, Mar 19, 2019	69.56	69.56	69.06	68.75
2938	AMEX	REZ	Mon, Mar 18, 2019	70.43	70.44	69.08	69.56
2937	AMEX	REZ	Fri, Mar 15, 2019	70.69	70.90	70.20	70.37
2936	AMEX	REZ	Thu, Mar 14, 2019	70.36	70.69	70.30	70.69
2935	AMEX	REZ	Wed, Mar 13, 2019	70.30	70.64	70.30	70.44
2934	AMEX	REZ	Tue, Mar 12, 2019	69.94	70.30	69.92	70.18
2933	AMEX	REZ	Mon, Mar 11, 2019	68.97	69.85	68.97	69.84
2932	AMEX	REZ	Fri, Mar 8, 2019	68.57	69.26	68.56	68.95
2931	AMEX	REZ	Thu, Mar 7, 2019	68.95	69.33	68.60	68.80
2930	AMEX	REZ	Wed, Mar 6, 2019	68.98	69.69	68.62	68.64
2929	AMEX	REZ	Tue, Mar 5, 2019	68.75	69.22	68.71	69.05
2928	AMEX	REZ	Mon, Mar 4, 2019	68.41	68.85	68.08	68.75
2927	AMEX	REZ	Fri, Mar 1, 2019	68.81	68.81	67.56	68.34
2926	AMEX	REZ	Thu, Feb 28, 2019	68.46	69.45	68.30	68.63
2925	AMEX	REZ	Wed, Feb 27, 2019	68.21	68.46	67.74	68.38
2924	AMEX	REZ	Tue, Feb 26, 2019	68.69	68.69	68.30	68.52
2923	AMEX	REZ	Mon, Feb 25, 2019	69.02	69.02	68.33	68.43
2922	AMEX	REZ	Fri, Feb 22, 2019	68.75	69.32	68.59	68.99
2921	AMEX	REZ	Thu, Feb 21, 2019	68.29	68.71	68.03	68.71
2920	AMEX	REZ	Wed, Feb 20, 2019	69.32	69.32	68.21	68.64
2919	AMEX	REZ	Tue, Feb 19, 2019	69.42	69.64	69.32	69.53
2918	AMEX	REZ	Fri, Feb 15, 2019	69.41	69.64	69.24	69.64
2917	AMEX	REZ	Thu, Feb 14, 2019	69.50	69.50	69.05	69.26
2916	AMEX	REZ	Wed, Feb 13, 2019	68.81	69.26	68.50	69.22
2915	AMEX	REZ	Tue, Feb 12, 2019	69.60	69.60	68.57	68.81
2914	AMEX	REZ	Mon, Feb 11, 2019	69.77	69.91	69.42	69.70
2913	AMEX	REZ	Fri, Feb 8, 2019	69.51	69.67	69.13	69.60
2912	AMEX	REZ	Thu, Feb 7, 2019	68.89	69.64	68.71	69.52
2911	AMEX	REZ	Wed, Feb 6, 2019	69.31	69.46	68.70	68.96
2910	AMEX	REZ	Tue, Feb 5, 2019	69.08	69.49	68.40	69.22
2909	AMEX	REZ	Mon, Feb 4, 2019	68.35	68.92	67.77	68.92
2908	AMEX	REZ	Fri, Feb 1, 2019	69.04	69.04	67.30	68.26
2907	AMEX	REZ	Thu, Jan 31, 2019	68.39	69.12	67.73	69.12
2906	AMEX	REZ	Wed, Jan 30, 2019	67.99	68.60	67.91	68.46
2905	AMEX	REZ	Tue, Jan 29, 2019	67.40	68.16	67.34	68.16
2904	AMEX	REZ	Mon, Jan 28, 2019	66.55	67.52	66.50	67.38
2903	AMEX	REZ	Fri, Jan 25, 2019	66.12	66.68	66.12	66.67
2902	AMEX	REZ	Thu, Jan 24, 2019	65.92	66.11	65.60	66.01
2901	AMEX	REZ	Wed, Jan 23, 2019	65.75	65.88	65.38	65.79
2900	AMEX	REZ	Tue, Jan 22, 2019	65.60	65.86	65.11	65.69
2899	AMEX	REZ	Fri, Jan 18, 2019	65.54	65.67	65.21	65.67
2898	AMEX	REZ	Thu, Jan 17, 2019	64.99	65.52	64.99	65.47
2897	AMEX	REZ	Wed, Jan 16, 2019	64.44	65.25	64.36	65.18
2896	AMEX	REZ	Tue, Jan 15, 2019	63.92	64.78	63.92	64.51
2895	AMEX	REZ	Mon, Jan 14, 2019	63.75	64.00	63.60	63.86
2894	AMEX	REZ	Fri, Jan 11, 2019	63.56	63.94	63.50	63.94
2893	AMEX	REZ	Thu, Jan 10, 2019	62.69	63.84	62.63	63.69
2892	AMEX	REZ	Wed, Jan 9, 2019	63.17	63.17	62.21	62.69
2891	AMEX	REZ	Tue, Jan 8, 2019	62.02	63.04	61.94	62.87
2890	AMEX	REZ	Mon, Jan 7, 2019	61.74	62.01	61.38	61.63
2889	AMEX	REZ	Fri, Jan 4, 2019	61.53	62.19	61.28	61.33
2888	AMEX	REZ	Thu, Jan 3, 2019	60.29	61.90	60.18	61.39
2887	AMEX	REZ	Wed, Jan 2, 2019	61.76	61.76	60.17	60.51
2886	AMEX	REZ	Mon, Dec 31, 2018	61.99	62.34	61.47	62.34
2885	AMEX	REZ	Fri, Dec 28, 2018	62.48	62.86	61.59	62.18
2884	AMEX	REZ	Thu, Dec 27, 2018	61.60	62.01	60.42	61.97
2883	AMEX	REZ	Wed, Dec 26, 2018	60.50	61.94	59.78	61.94
2882	AMEX	REZ	Mon, Dec 24, 2018	63.07	63.12	60.18	60.26
2881	AMEX	REZ	Fri, Dec 21, 2018	64.00	65.29	63.12	63.12
2880	AMEX	REZ	Thu, Dec 20, 2018	63.97	64.50	63.39	63.84
2879	AMEX	REZ	Wed, Dec 19, 2018	64.57	64.78	63.72	64.05
2878	AMEX	REZ	Tue, Dec 18, 2018	64.24	64.61	63.99	64.38
2877	AMEX	REZ	Mon, Dec 17, 2018	65.70	65.96	63.64	63.64
2876	AMEX	REZ	Fri, Dec 14, 2018	65.88	66.34	65.88	65.70
2875	AMEX	REZ	Thu, Dec 13, 2018	65.73	66.67	65.73	66.04
2874	AMEX	REZ	Wed, Dec 12, 2018	67.53	67.61	65.73	65.83
2873	AMEX	REZ	Tue, Dec 11, 2018	67.48	67.65	67.19	67.19
2872	AMEX	REZ	Mon, Dec 10, 2018	67.41	67.41	66.38	67.19
2871	AMEX	REZ	Fri, Dec 7, 2018	67.98	67.98	67.21	67.54
2870	AMEX	REZ	Thu, Dec 6, 2018	66.18	68.13	65.73	68.12
2869	AMEX	REZ	Tue, Dec 4, 2018	67.10	67.48	66.25	66.28
2868	AMEX	REZ	Mon, Dec 3, 2018	67.24	67.24	66.71	66.99
2867	AMEX	REZ	Fri, Nov 30, 2018	66.17	66.96	66.03	66.93
2866	AMEX	REZ	Thu, Nov 29, 2018	65.85	66.20	65.57	66.09
2865	AMEX	REZ	Wed, Nov 28, 2018	65.59	66.02	65.52	65.85
2864	AMEX	REZ	Tue, Nov 27, 2018	64.96	65.66	64.88	65.63
2863	AMEX	REZ	Mon, Nov 26, 2018	65.45	65.45	64.65	65.09
2862	AMEX	REZ	Fri, Nov 23, 2018	65.10	65.33	64.71	65.20
2861	AMEX	REZ	Wed, Nov 21, 2018	65.42	65.75	65.12	65.19
2860	AMEX	REZ	Tue, Nov 20, 2018	65.29	65.83	65.23	65.49
2859	AMEX	REZ	Mon, Nov 19, 2018	65.02	65.48	64.87	65.40
2858	AMEX	REZ	Fri, Nov 16, 2018	64.13	65.08	64.13	65.08
2857	AMEX	REZ	Thu, Nov 15, 2018	64.54	64.54	63.62	63.99
2856	AMEX	REZ	Wed, Nov 14, 2018	65.01	65.01	64.62	64.63
2855	AMEX	REZ	Tue, Nov 13, 2018	64.94	65.22	64.67	64.90
2854	AMEX	REZ	Mon, Nov 12, 2018	64.73	65.46	64.73	64.84
2853	AMEX	REZ	Fri, Nov 9, 2018	64.50	64.79	64.31	64.65
2852	AMEX	REZ	Thu, Nov 8, 2018	64.09	64.39	63.74	64.38
2851	AMEX	REZ	Wed, Nov 7, 2018	63.78	64.16	63.58	64.16
2850	AMEX	REZ	Tue, Nov 6, 2018	62.72	63.50	62.72	63.50
2849	AMEX	REZ	Mon, Nov 5, 2018	61.87	63.20	61.85	62.92
2848	AMEX	REZ	Fri, Nov 2, 2018	62.96	62.96	61.37	61.82
2847	AMEX	REZ	Thu, Nov 1, 2018	62.97	63.10	62.50	63.02
2846	AMEX	REZ	Wed, Oct 31, 2018	63.89	63.89	62.56	62.67
2845	AMEX	REZ	Tue, Oct 30, 2018	63.31	64.36	62.96	63.89
2844	AMEX	REZ	Mon, Oct 29, 2018	62.44	63.33	62.44	63.28
2843	AMEX	REZ	Fri, Oct 26, 2018	63.00	63.11	61.71	62.07
2842	AMEX	REZ	Thu, Oct 25, 2018	62.55	63.30	62.37	63.09
2841	AMEX	REZ	Wed, Oct 24, 2018	61.83	63.04	61.83	62.56
2840	AMEX	REZ	Tue, Oct 23, 2018	60.85	61.73	60.77	61.36
2839	AMEX	REZ	Mon, Oct 22, 2018	62.00	62.30	60.96	60.96
2838	AMEX	REZ	Fri, Oct 19, 2018	61.80	62.17	61.74	62.09
2837	AMEX	REZ	Thu, Oct 18, 2018	61.50	61.84	61.42	61.60
2836	AMEX	REZ	Wed, Oct 17, 2018	61.63	61.78	61.26	61.47
2835	AMEX	REZ	Tue, Oct 16, 2018	60.50	61.75	60.49	61.63
2834	AMEX	REZ	Mon, Oct 15, 2018	59.96	61.02	59.96	60.49
2833	AMEX	REZ	Fri, Oct 12, 2018	60.26	60.50	59.66	59.92
2832	AMEX	REZ	Thu, Oct 11, 2018	61.89	61.89	60.06	60.14
2831	AMEX	REZ	Wed, Oct 10, 2018	62.15	62.79	61.84	61.87
2830	AMEX	REZ	Tue, Oct 9, 2018	62.16	62.57	61.83	62.49
2829	AMEX	REZ	Mon, Oct 8, 2018	61.25	62.49	61.25	62.10
2828	AMEX	REZ	Fri, Oct 5, 2018	61.03	61.59	61.03	61.21
2827	AMEX	REZ	Thu, Oct 4, 2018	61.09	61.23	60.51	61.11
2826	AMEX	REZ	Wed, Oct 3, 2018	62.14	62.32	60.93	61.43
2825	AMEX	REZ	Tue, Oct 2, 2018	62.23	62.45	62.09	62.13
2824	AMEX	REZ	Mon, Oct 1, 2018	62.80	62.86	62.17	62.22
2823	AMEX	REZ	Fri, Sep 28, 2018	61.79	62.89	61.79	62.89
2822	AMEX	REZ	Thu, Sep 27, 2018	61.73	62.18	61.73	61.86
2821	AMEX	REZ	Wed, Sep 26, 2018	62.52	62.59	61.71	61.71
2820	AMEX	REZ	Tue, Sep 25, 2018	63.01	63.35	62.95	62.57
2819	AMEX	REZ	Mon, Sep 24, 2018	64.06	64.06	62.61	62.90
2818	AMEX	REZ	Fri, Sep 21, 2018	64.09	64.53	63.84	64.18
2817	AMEX	REZ	Thu, Sep 20, 2018	63.72	64.08	63.48	64.08
2816	AMEX	REZ	Wed, Sep 19, 2018	64.27	64.27	63.51	63.60
2815	AMEX	REZ	Tue, Sep 18, 2018	64.86	64.89	64.26	64.36
2814	AMEX	REZ	Mon, Sep 17, 2018	64.27	64.90	64.27	64.81
2813	AMEX	REZ	Fri, Sep 14, 2018	64.17	64.39	64.17	64.27
2812	AMEX	REZ	Thu, Sep 13, 2018	65.02	65.32	64.96	65.23
2811	AMEX	REZ	Wed, Sep 12, 2018	65.04	65.09	64.80	64.83
2810	AMEX	REZ	Tue, Sep 11, 2018	64.47	65.14	64.47	64.98
2809	AMEX	REZ	Mon, Sep 10, 2018	64.55	65.17	64.55	64.91
2808	AMEX	REZ	Fri, Sep 7, 2018	64.84	64.84	64.23	64.36
2807	AMEX	REZ	Thu, Sep 6, 2018	65.26	65.42	65.15	65.26
2806	AMEX	REZ	Wed, Sep 5, 2018	64.47	65.19	64.47	65.02
2805	AMEX	REZ	Tue, Sep 4, 2018	65.02	65.23	64.47	64.57
2804	AMEX	REZ	Fri, Aug 31, 2018	64.95	65.39	64.89	65.26
2803	AMEX	REZ	Thu, Aug 30, 2018	65.40	65.40	65.02	65.02
2802	AMEX	REZ	Wed, Aug 29, 2018	65.33	65.45	65.26	65.32
2801	AMEX	REZ	Tue, Aug 28, 2018	64.71	65.39	64.58	65.39
2800	AMEX	REZ	Mon, Aug 27, 2018	64.94	64.94	64.26	64.59
2799	AMEX	REZ	Fri, Aug 24, 2018	64.32	64.83	64.12	64.83
2798	AMEX	REZ	Thu, Aug 23, 2018	64.50	64.62	64.43	64.52
2797	AMEX	REZ	Wed, Aug 22, 2018	64.91	64.91	64.33	64.56
2796	AMEX	REZ	Tue, Aug 21, 2018	65.35	65.35	64.87	65.06
2795	AMEX	REZ	Mon, Aug 20, 2018	65.73	65.90	65.31	65.42
2794	AMEX	REZ	Fri, Aug 17, 2018	64.77	65.59	64.77	65.59
2793	AMEX	REZ	Thu, Aug 16, 2018	64.42	64.89	64.28	64.89
2792	AMEX	REZ	Wed, Aug 15, 2018	63.87	64.62	63.87	64.49
2791	AMEX	REZ	Tue, Aug 14, 2018	63.25	63.91	63.25	63.70
2790	AMEX	REZ	Mon, Aug 13, 2018	63.00	63.33	63.00	63.33
2789	AMEX	REZ	Fri, Aug 10, 2018	63.78	63.93	63.20	63.24
2788	AMEX	REZ	Thu, Aug 9, 2018	63.66	63.96	63.66	63.84
2787	AMEX	REZ	Wed, Aug 8, 2018	63.83	63.97	63.67	63.67
2786	AMEX	REZ	Tue, Aug 7, 2018	63.85	64.11	63.59	64.10
2785	AMEX	REZ	Mon, Aug 6, 2018	63.66	64.12	63.66	63.84
2784	AMEX	REZ	Fri, Aug 3, 2018	62.63	63.75	62.63	63.75
2783	AMEX	REZ	Thu, Aug 2, 2018	62.63	62.88	62.53	62.61
2782	AMEX	REZ	Wed, Aug 1, 2018	62.32	63.11	61.99	63.10
2781	AMEX	REZ	Tue, Jul 31, 2018	61.91	63.11	61.91	62.86
2780	AMEX	REZ	Mon, Jul 30, 2018	61.69	61.91	61.15	61.75
2779	AMEX	REZ	Fri, Jul 27, 2018	62.83	62.83	61.38	61.63
2778	AMEX	REZ	Thu, Jul 26, 2018	62.57	62.81	62.57	62.61
2777	AMEX	REZ	Wed, Jul 25, 2018	62.08	62.84	61.40	62.51
2776	AMEX	REZ	Tue, Jul 24, 2018	62.02	62.16	61.70	62.11
2775	AMEX	REZ	Mon, Jul 23, 2018	62.43	62.49	62.14	62.35
2774	AMEX	REZ	Fri, Jul 20, 2018	62.76	62.80	62.21	62.55
2773	AMEX	REZ	Thu, Jul 19, 2018	62.10	63.19	62.10	62.87
2772	AMEX	REZ	Wed, Jul 18, 2018	62.29	62.35	61.90	62.12
2771	AMEX	REZ	Tue, Jul 17, 2018	63.13	63.23	62.35	62.37
2770	AMEX	REZ	Mon, Jul 16, 2018	63.18	63.21	62.80	63.19
2769	AMEX	REZ	Fri, Jul 13, 2018	64.00	64.00	63.29	63.30
2768	AMEX	REZ	Thu, Jul 12, 2018	63.73	63.89	63.61	63.64
2767	AMEX	REZ	Wed, Jul 11, 2018	63.60	63.99	63.60	63.73
2766	AMEX	REZ	Tue, Jul 10, 2018	63.61	63.82	63.38	63.62
2765	AMEX	REZ	Mon, Jul 9, 2018	64.20	64.20	63.18	63.42
2764	AMEX	REZ	Fri, Jul 6, 2018	64.08	64.25	63.98	64.20
2763	AMEX	REZ	Thu, Jul 5, 2018	63.35	63.89	63.07	63.89
2762	AMEX	REZ	Tue, Jul 3, 2018	62.72	63.69	62.72	63.21
2761	AMEX	REZ	Mon, Jul 2, 2018	62.91	62.99	61.96	62.62
2760	AMEX	REZ	Fri, Jun 29, 2018	62.85	63.32	62.80	63.05
2759	AMEX	REZ	Thu, Jun 28, 2018	62.09	63.00	62.09	62.96
2758	AMEX	REZ	Wed, Jun 27, 2018	62.61	62.70	62.15	62.18
2757	AMEX	REZ	Tue, Jun 26, 2018	62.25	62.72	62.25	62.46
2756	AMEX	REZ	Mon, Jun 25, 2018	62.63	62.97	62.46	62.29
2755	AMEX	REZ	Fri, Jun 22, 2018	62.27	62.74	62.27	62.65
2754	AMEX	REZ	Thu, Jun 21, 2018	61.80	62.27	61.80	62.23
2753	AMEX	REZ	Wed, Jun 20, 2018	61.18	61.89	61.06	61.89
2752	AMEX	REZ	Tue, Jun 19, 2018	60.66	61.45	60.66	61.04
2751	AMEX	REZ	Mon, Jun 18, 2018	61.01	61.36	60.68	61.06
2750	AMEX	REZ	Fri, Jun 15, 2018	61.27	61.86	61.27	61.31
2749	AMEX	REZ	Thu, Jun 14, 2018	60.81	61.65	60.81	61.33
2748	AMEX	REZ	Wed, Jun 13, 2018	61.75	62.00	60.59	60.65
2747	AMEX	REZ	Tue, Jun 12, 2018	61.17	61.93	61.17	61.65
2746	AMEX	REZ	Mon, Jun 11, 2018	61.34	61.41	61.18	61.38
2745	AMEX	REZ	Fri, Jun 8, 2018	61.17	61.64	61.17	61.45
2744	AMEX	REZ	Thu, Jun 7, 2018	60.97	61.35	60.75	61.17
2743	AMEX	REZ	Wed, Jun 6, 2018	61.09	61.19	60.69	61.07
2742	AMEX	REZ	Tue, Jun 5, 2018	61.53	61.69	61.00	61.08
2741	AMEX	REZ	Mon, Jun 4, 2018	60.92	61.40	60.76	61.37
2740	AMEX	REZ	Fri, Jun 1, 2018	60.46	60.95	60.46	60.83
2739	AMEX	REZ	Thu, May 31, 2018	60.63	60.63	60.28	60.58
2738	AMEX	REZ	Wed, May 30, 2018	59.56	60.79	59.56	60.64
2737	AMEX	REZ	Tue, May 29, 2018	59.23	59.72	59.00	59.56
2736	AMEX	REZ	Fri, May 25, 2018	59.25	59.33	59.13	59.25
2735	AMEX	REZ	Thu, May 24, 2018	59.08	59.16	58.64	58.90
2734	AMEX	REZ	Wed, May 23, 2018	58.28	59.22	58.28	59.11
2733	AMEX	REZ	Tue, May 22, 2018	58.08	58.32	57.92	58.22
2732	AMEX	REZ	Mon, May 21, 2018	57.61	58.31	57.33	58.15
2731	AMEX	REZ	Fri, May 18, 2018	57.41	57.76	57.34	57.46
2730	AMEX	REZ	Thu, May 17, 2018	58.01	58.12	57.49	57.60
2729	AMEX	REZ	Wed, May 16, 2018	58.47	58.50	58.00	58.07
2728	AMEX	REZ	Tue, May 15, 2018	59.17	59.17	58.32	58.34
2727	AMEX	REZ	Mon, May 14, 2018	60.11	60.11	59.25	59.48
2726	AMEX	REZ	Fri, May 11, 2018	60.54	60.54	59.98	60.02
2725	AMEX	REZ	Thu, May 10, 2018	60.09	60.35	60.05	60.27
2724	AMEX	REZ	Wed, May 9, 2018	59.29	59.86	59.29	59.86
2723	AMEX	REZ	Tue, May 8, 2018	59.46	59.50	59.20	59.43
2722	AMEX	REZ	Mon, May 7, 2018	59.38	59.65	59.14	59.65
2721	AMEX	REZ	Fri, May 4, 2018	58.72	59.24	58.70	59.07
2720	AMEX	REZ	Thu, May 3, 2018	58.23	58.91	58.23	58.53
2719	AMEX	REZ	Wed, May 2, 2018	58.56	58.60	57.89	58.45
2718	AMEX	REZ	Tue, May 1, 2018	58.00	58.79	57.99	58.68
2717	AMEX	REZ	Mon, Apr 30, 2018	58.16	58.41	57.97	58.06
2716	AMEX	REZ	Fri, Apr 27, 2018	57.15	58.33	57.15	58.18
2715	AMEX	REZ	Thu, Apr 26, 2018	56.35	57.06	56.35	56.73
2714	AMEX	REZ	Wed, Apr 25, 2018	56.11	56.23	55.77	56.22
2713	AMEX	REZ	Tue, Apr 24, 2018	55.98	56.55	55.85	56.21
2712	AMEX	REZ	Mon, Apr 23, 2018	56.08	56.18	55.80	55.95
2711	AMEX	REZ	Fri, Apr 20, 2018	56.65	56.75	55.98	56.14
2710	AMEX	REZ	Thu, Apr 19, 2018	57.77	57.77	56.36	56.69
2709	AMEX	REZ	Wed, Apr 18, 2018	57.96	57.96	57.64	57.72
2708	AMEX	REZ	Tue, Apr 17, 2018	57.43	58.05	57.22	57.88
2707	AMEX	REZ	Mon, Apr 16, 2018	57.38	57.50	56.98	57.37
2706	AMEX	REZ	Fri, Apr 13, 2018	56.74	57.19	56.72	57.14
2705	AMEX	REZ	Thu, Apr 12, 2018	57.71	57.71	56.62	56.71
2704	AMEX	REZ	Wed, Apr 11, 2018	57.71	58.02	57.60	57.64
2703	AMEX	REZ	Tue, Apr 10, 2018	58.00	58.00	57.65	57.72
2702	AMEX	REZ	Mon, Apr 9, 2018	57.94	58.40	57.52	57.73
2701	AMEX	REZ	Fri, Apr 6, 2018	57.88	58.42	57.77	57.82
2700	AMEX	REZ	Thu, Apr 5, 2018	58.26	58.26	57.51	57.85
2699	AMEX	REZ	Wed, Apr 4, 2018	57.30	58.32	57.30	58.15
2698	AMEX	REZ	Tue, Apr 3, 2018	56.59	57.67	56.44	57.42
2697	AMEX	REZ	Mon, Apr 2, 2018	57.59	57.59	56.62	56.96
2696	AMEX	REZ	Thu, Mar 29, 2018	57.82	57.85	57.28	57.65
2695	AMEX	REZ	Wed, Mar 28, 2018	56.28	57.74	56.28	57.64
2694	AMEX	REZ	Tue, Mar 27, 2018	55.61	56.61	54.98	56.09
2693	AMEX	REZ	Mon, Mar 26, 2018	55.39	55.72	55.01	55.56
2692	AMEX	REZ	Fri, Mar 23, 2018	55.91	55.91	54.95	55.07
2691	AMEX	REZ	Thu, Mar 22, 2018	56.19	57.05	55.88	55.88
2690	AMEX	REZ	Wed, Mar 21, 2018	57.03	57.31	56.48	56.29
2689	AMEX	REZ	Tue, Mar 20, 2018	57.38	57.85	56.94	57.04
2688	AMEX	REZ	Mon, Mar 19, 2018	57.75	57.75	57.12	57.44
2687	AMEX	REZ	Fri, Mar 16, 2018	57.49	57.90	57.35	57.81
2686	AMEX	REZ	Thu, Mar 15, 2018	57.29	57.45	57.08	57.32
2685	AMEX	REZ	Wed, Mar 14, 2018	57.37	57.60	57.01	57.25
2684	AMEX	REZ	Tue, Mar 13, 2018	57.68	57.89	57.24	57.35
2683	AMEX	REZ	Mon, Mar 12, 2018	57.20	57.51	57.16	57.51
2682	AMEX	REZ	Fri, Mar 9, 2018	56.78	57.10	56.46	57.10
2681	AMEX	REZ	Thu, Mar 8, 2018	56.64	56.75	56.44	56.70
2680	AMEX	REZ	Wed, Mar 7, 2018	55.80	56.53	55.80	56.53
2679	AMEX	REZ	Tue, Mar 6, 2018	55.96	56.15	55.33	56.00
2678	AMEX	REZ	Mon, Mar 5, 2018	55.18	56.11	55.18	55.95
2677	AMEX	REZ	Fri, Mar 2, 2018	54.97	55.24	54.83	55.16
2676	AMEX	REZ	Thu, Mar 1, 2018	54.76	55.67	54.75	55.18
2675	AMEX	REZ	Wed, Feb 28, 2018	54.90	55.55	54.81	54.81
2674	AMEX	REZ	Tue, Feb 27, 2018	56.26	56.38	54.84	54.89
2673	AMEX	REZ	Mon, Feb 26, 2018	56.46	56.46	55.81	56.14
2672	AMEX	REZ	Fri, Feb 23, 2018	55.41	56.13	54.95	56.12
2671	AMEX	REZ	Thu, Feb 22, 2018	54.93	55.69	54.51	55.16
2670	AMEX	REZ	Wed, Feb 21, 2018	55.52	55.79	54.59	54.59
2669	AMEX	REZ	Tue, Feb 20, 2018	56.00	56.24	55.40	55.43
2668	AMEX	REZ	Fri, Feb 16, 2018	56.04	56.39	55.93	56.39
2667	AMEX	REZ	Thu, Feb 15, 2018	55.07	55.94	55.07	55.82
2666	AMEX	REZ	Wed, Feb 14, 2018	55.03	55.03	54.43	54.87
2665	AMEX	REZ	Tue, Feb 13, 2018	55.13	55.77	54.79	55.57
2664	AMEX	REZ	Mon, Feb 12, 2018	55.64	55.64	53.83	55.24
2663	AMEX	REZ	Fri, Feb 9, 2018	54.14	55.60	54.10	55.58
2662	AMEX	REZ	Thu, Feb 8, 2018	55.26	55.86	53.95	53.95
2661	AMEX	REZ	Wed, Feb 7, 2018	55.75	56.44	55.43	55.43
2660	AMEX	REZ	Tue, Feb 6, 2018	54.99	55.95	54.57	55.66
2659	AMEX	REZ	Mon, Feb 5, 2018	57.12	57.53	55.43	55.69
2658	AMEX	REZ	Fri, Feb 2, 2018	57.04	57.47	56.51	57.18
2657	AMEX	REZ	Thu, Feb 1, 2018	58.77	59.09	57.32	57.34
2656	AMEX	REZ	Wed, Jan 31, 2018	57.86	58.90	57.86	58.90
2655	AMEX	REZ	Tue, Jan 30, 2018	58.08	58.37	57.79	57.80
2654	AMEX	REZ	Mon, Jan 29, 2018	58.70	58.70	58.00	58.29
2653	AMEX	REZ	Fri, Jan 26, 2018	59.20	59.25	58.55	58.86
2652	AMEX	REZ	Thu, Jan 25, 2018	59.13	59.18	58.80	59.15
2651	AMEX	REZ	Wed, Jan 24, 2018	59.53	59.54	59.14	59.20
2650	AMEX	REZ	Tue, Jan 23, 2018	58.53	59.60	58.53	59.53
2649	AMEX	REZ	Mon, Jan 22, 2018	58.07	58.47	58.07	58.41
2648	AMEX	REZ	Fri, Jan 19, 2018	57.76	57.97	57.63	57.96
2647	AMEX	REZ	Thu, Jan 18, 2018	58.23	58.23	57.71	57.87
2646	AMEX	REZ	Wed, Jan 17, 2018	58.40	58.54	58.09	58.44
2645	AMEX	REZ	Tue, Jan 16, 2018	58.15	59.13	58.11	58.11
2644	AMEX	REZ	Fri, Jan 12, 2018	58.69	58.72	57.91	58.00
2643	AMEX	REZ	Thu, Jan 11, 2018	59.11	59.43	58.70	58.76
2642	AMEX	REZ	Wed, Jan 10, 2018	59.66	59.75	58.82	59.10
2641	AMEX	REZ	Tue, Jan 9, 2018	60.70	60.70	59.78	59.88
2640	AMEX	REZ	Mon, Jan 8, 2018	60.48	60.80	60.40	60.77
2639	AMEX	REZ	Fri, Jan 5, 2018	60.83	60.83	60.31	60.40
2638	AMEX	REZ	Thu, Jan 4, 2018	61.89	61.89	60.71	60.74
2637	AMEX	REZ	Wed, Jan 3, 2018	61.90	62.20	61.66	61.91
2636	AMEX	REZ	Tue, Jan 2, 2018	62.19	62.21	61.81	61.81
2635	AMEX	REZ	Fri, Dec 29, 2017	62.27	62.45	62.15	62.24
2634	AMEX	REZ	Thu, Dec 28, 2017	61.91	62.14	61.71	62.11
2633	AMEX	REZ	Wed, Dec 27, 2017	61.94	62.05	61.80	61.87
2632	AMEX	REZ	Tue, Dec 26, 2017	61.55	61.92	61.40	61.79
2631	AMEX	REZ	Fri, Dec 22, 2017	61.13	61.53	61.13	61.43
2630	AMEX	REZ	Thu, Dec 21, 2017	61.73	61.73	61.10	61.11
2629	AMEX	REZ	Wed, Dec 20, 2017	62.03	62.39	61.59	61.60
2628	AMEX	REZ	Tue, Dec 19, 2017	64.05	64.05	62.03	62.26
2627	AMEX	REZ	Mon, Dec 18, 2017	64.40	64.92	64.40	63.98
2626	AMEX	REZ	Fri, Dec 15, 2017	64.08	64.41	64.08	64.24
2625	AMEX	REZ	Thu, Dec 14, 2017	63.97	64.07	63.87	63.91
2624	AMEX	REZ	Wed, Dec 13, 2017	64.00	64.33	63.87	64.00
2623	AMEX	REZ	Tue, Dec 12, 2017	63.81	64.17	63.78	64.02
2622	AMEX	REZ	Mon, Dec 11, 2017	63.63	63.80	63.56	63.80
2621	AMEX	REZ	Fri, Dec 8, 2017	63.45	63.73	63.24	63.55
2620	AMEX	REZ	Thu, Dec 7, 2017	63.18	63.62	63.00	63.09
2619	AMEX	REZ	Wed, Dec 6, 2017	63.16	63.23	62.92	63.18
2618	AMEX	REZ	Tue, Dec 5, 2017	63.61	63.61	63.14	63.14
2617	AMEX	REZ	Mon, Dec 4, 2017	63.98	63.98	63.48	63.50
2616	AMEX	REZ	Fri, Dec 1, 2017	63.90	64.20	63.50	63.82
2615	AMEX	REZ	Thu, Nov 30, 2017	63.93	63.93	63.50	63.66
2614	AMEX	REZ	Wed, Nov 29, 2017	63.38	63.80	63.20	63.71
2613	AMEX	REZ	Tue, Nov 28, 2017	64.13	64.13	63.32	63.61
2612	AMEX	REZ	Mon, Nov 27, 2017	64.61	64.61	64.21	64.26
2611	AMEX	REZ	Fri, Nov 24, 2017	64.40	64.61	64.40	64.53
2610	AMEX	REZ	Wed, Nov 22, 2017	64.43	64.46	64.12	64.36
2609	AMEX	REZ	Tue, Nov 21, 2017	64.13	64.47	64.13	64.47
2608	AMEX	REZ	Mon, Nov 20, 2017	64.05	64.06	63.78	63.97
2607	AMEX	REZ	Fri, Nov 17, 2017	64.20	64.39	63.93	64.04
2606	AMEX	REZ	Thu, Nov 16, 2017	63.94	64.54	63.94	64.41
2605	AMEX	REZ	Wed, Nov 15, 2017	64.85	64.85	63.90	63.91
2604	AMEX	REZ	Tue, Nov 14, 2017	64.93	65.00	64.78	64.78
2603	AMEX	REZ	Mon, Nov 13, 2017	64.60	65.00	64.60	64.96
2602	AMEX	REZ	Fri, Nov 10, 2017	64.25	64.80	64.25	64.54
2601	AMEX	REZ	Thu, Nov 9, 2017	64.57	64.95	64.48	64.58
2600	AMEX	REZ	Wed, Nov 8, 2017	64.24	64.73	63.76	64.70
2599	AMEX	REZ	Tue, Nov 7, 2017	64.11	64.51	64.11	64.38
2598	AMEX	REZ	Mon, Nov 6, 2017	63.82	64.35	63.82	64.01
2597	AMEX	REZ	Fri, Nov 3, 2017	62.94	63.73	62.85	63.59
2596	AMEX	REZ	Thu, Nov 2, 2017	63.24	63.78	63.04	63.16
2595	AMEX	REZ	Wed, Nov 1, 2017	62.92	63.29	62.79	63.16
2594	AMEX	REZ	Tue, Oct 31, 2017	63.04	63.04	62.45	62.93
2593	AMEX	REZ	Mon, Oct 30, 2017	63.11	63.11	62.89	63.02
2592	AMEX	REZ	Fri, Oct 27, 2017	62.20	63.07	62.17	62.93
2591	AMEX	REZ	Thu, Oct 26, 2017	62.82	62.82	61.98	62.23
2590	AMEX	REZ	Wed, Oct 25, 2017	62.64	62.90	62.35	62.71
2589	AMEX	REZ	Tue, Oct 24, 2017	63.36	63.36	62.55	62.81
2588	AMEX	REZ	Mon, Oct 23, 2017	63.69	63.69	63.35	63.50
2587	AMEX	REZ	Fri, Oct 20, 2017	63.65	63.65	63.37	63.53
2586	AMEX	REZ	Thu, Oct 19, 2017	63.70	63.75	63.51	63.61
2585	AMEX	REZ	Wed, Oct 18, 2017	63.65	63.86	63.56	63.73
2584	AMEX	REZ	Tue, Oct 17, 2017	63.74	63.83	63.54	63.83
2583	AMEX	REZ	Mon, Oct 16, 2017	64.13	64.13	63.66	63.76
2582	AMEX	REZ	Fri, Oct 13, 2017	64.11	64.38	63.88	64.12
2581	AMEX	REZ	Thu, Oct 12, 2017	63.52	63.88	63.48	63.85
2580	AMEX	REZ	Wed, Oct 11, 2017	63.45	63.72	63.45	63.48
2579	AMEX	REZ	Tue, Oct 10, 2017	63.68	64.00	63.32	63.42
2578	AMEX	REZ	Mon, Oct 9, 2017	63.46	63.70	63.40	63.56
2577	AMEX	REZ	Fri, Oct 6, 2017	63.18	63.41	63.00	63.35
2576	AMEX	REZ	Thu, Oct 5, 2017	63.63	63.98	63.61	63.61
2575	AMEX	REZ	Wed, Oct 4, 2017	63.31	63.59	63.12	63.53
2574	AMEX	REZ	Tue, Oct 3, 2017	63.27	63.42	63.13	63.22
2573	AMEX	REZ	Mon, Oct 2, 2017	63.57	63.70	63.25	63.34
2572	AMEX	REZ	Fri, Sep 29, 2017	63.50	63.60	63.21	63.59
2571	AMEX	REZ	Thu, Sep 28, 2017	62.97	63.48	62.88	63.48
2570	AMEX	REZ	Wed, Sep 27, 2017	63.42	63.42	62.82	62.94
2569	AMEX	REZ	Tue, Sep 26, 2017	63.93	63.93	63.61	63.68
2568	AMEX	REZ	Mon, Sep 25, 2017	64.37	64.61	64.37	63.87
2567	AMEX	REZ	Fri, Sep 22, 2017	64.78	64.78	64.13	64.23
2566	AMEX	REZ	Thu, Sep 21, 2017	65.15	65.35	64.82	64.86
2565	AMEX	REZ	Wed, Sep 20, 2017	65.23	65.64	64.94	65.13
2564	AMEX	REZ	Tue, Sep 19, 2017	65.75	65.87	65.29	65.43
2563	AMEX	REZ	Mon, Sep 18, 2017	65.95	66.10	65.52	65.84
2562	AMEX	REZ	Fri, Sep 15, 2017	65.48	65.90	65.41	65.79
2561	AMEX	REZ	Thu, Sep 14, 2017	65.04	65.61	64.86	65.53
2560	AMEX	REZ	Wed, Sep 13, 2017	65.51	65.51	65.02	65.08
2559	AMEX	REZ	Tue, Sep 12, 2017	66.49	66.49	65.18	65.34
2558	AMEX	REZ	Mon, Sep 11, 2017	66.23	66.52	66.23	66.46
2557	AMEX	REZ	Fri, Sep 8, 2017	65.76	66.44	65.76	66.22
2556	AMEX	REZ	Thu, Sep 7, 2017	65.28	66.00	65.28	65.86
2555	AMEX	REZ	Wed, Sep 6, 2017	65.45	65.75	65.05	65.32
2554	AMEX	REZ	Tue, Sep 5, 2017	65.36	65.36	64.92	65.34
2553	AMEX	REZ	Fri, Sep 1, 2017	65.02	65.47	65.02	65.22
2552	AMEX	REZ	Thu, Aug 31, 2017	64.99	65.60	64.91	64.97
2551	AMEX	REZ	Wed, Aug 30, 2017	64.51	64.82	64.10	64.82
2550	AMEX	REZ	Tue, Aug 29, 2017	64.41	64.83	64.41	64.48
2549	AMEX	REZ	Mon, Aug 28, 2017	64.73	64.80	64.30	64.58
2548	AMEX	REZ	Fri, Aug 25, 2017	64.98	65.04	64.73	64.83
2547	AMEX	REZ	Thu, Aug 24, 2017	64.92	65.23	64.84	64.86
2546	AMEX	REZ	Wed, Aug 23, 2017	64.35	65.05	64.35	64.93
2545	AMEX	REZ	Tue, Aug 22, 2017	64.61	64.65	64.07	64.39
2544	AMEX	REZ	Mon, Aug 21, 2017	63.73	64.65	63.73	64.58
2543	AMEX	REZ	Fri, Aug 18, 2017	64.40	64.40	63.59	63.73
2542	AMEX	REZ	Thu, Aug 17, 2017	64.37	64.63	64.32	64.32
2541	AMEX	REZ	Wed, Aug 16, 2017	64.45	64.75	64.39	64.44
2540	AMEX	REZ	Tue, Aug 15, 2017	64.22	64.38	64.01	64.38
2539	AMEX	REZ	Mon, Aug 14, 2017	63.61	64.47	63.61	64.46
2538	AMEX	REZ	Fri, Aug 11, 2017	63.60	63.65	63.20	63.42
2537	AMEX	REZ	Thu, Aug 10, 2017	63.78	63.95	63.65	63.68
2536	AMEX	REZ	Wed, Aug 9, 2017	64.05	64.05	63.76	63.88
2535	AMEX	REZ	Tue, Aug 8, 2017	63.99	64.08	63.83	63.99
2534	AMEX	REZ	Mon, Aug 7, 2017	64.14	64.20	63.88	64.10
2533	AMEX	REZ	Fri, Aug 4, 2017	64.07	64.44	64.01	64.08
2532	AMEX	REZ	Thu, Aug 3, 2017	64.36	64.56	63.79	64.24
2531	AMEX	REZ	Wed, Aug 2, 2017	64.51	64.64	64.27	64.34
2530	AMEX	REZ	Tue, Aug 1, 2017	65.11	65.34	64.31	64.64
2529	AMEX	REZ	Mon, Jul 31, 2017	64.89	65.14	64.55	65.14
2528	AMEX	REZ	Fri, Jul 28, 2017	64.52	64.88	64.52	64.87
2527	AMEX	REZ	Thu, Jul 27, 2017	64.85	64.88	64.07	64.45
2526	AMEX	REZ	Wed, Jul 26, 2017	64.68	65.40	64.68	65.24
2525	AMEX	REZ	Tue, Jul 25, 2017	65.01	65.01	64.44	64.66
2524	AMEX	REZ	Mon, Jul 24, 2017	65.35	65.35	64.91	64.99
2523	AMEX	REZ	Fri, Jul 21, 2017	65.21	65.32	65.05	65.32
2522	AMEX	REZ	Thu, Jul 20, 2017	65.34	65.48	65.07	65.08
2521	AMEX	REZ	Wed, Jul 19, 2017	64.99	65.33	64.82	65.30
2520	AMEX	REZ	Tue, Jul 18, 2017	65.04	65.04	64.61	64.81
2519	AMEX	REZ	Mon, Jul 17, 2017	64.43	64.94	64.43	64.89
2518	AMEX	REZ	Fri, Jul 14, 2017	64.48	64.48	64.20	64.32
2517	AMEX	REZ	Thu, Jul 13, 2017	63.91	64.01	63.76	63.82
2516	AMEX	REZ	Wed, Jul 12, 2017	63.85	64.11	63.85	63.95
2515	AMEX	REZ	Tue, Jul 11, 2017	63.59	63.59	62.94	63.24
2514	AMEX	REZ	Mon, Jul 10, 2017	64.00	64.40	63.27	63.27
2513	AMEX	REZ	Fri, Jul 7, 2017	63.89	64.12	63.65	64.02
2512	AMEX	REZ	Thu, Jul 6, 2017	65.35	65.35	63.78	63.81
2511	AMEX	REZ	Wed, Jul 5, 2017	66.35	66.35	65.23	65.44
2510	AMEX	REZ	Mon, Jul 3, 2017	65.42	65.93	65.05	65.92
2509	AMEX	REZ	Fri, Jun 30, 2017	65.19	65.51	65.03	65.07
2508	AMEX	REZ	Thu, Jun 29, 2017	65.57	65.57	64.91	65.03
2507	AMEX	REZ	Wed, Jun 28, 2017	65.96	66.24	65.86	65.89
2506	AMEX	REZ	Tue, Jun 27, 2017	66.50	66.76	65.89	65.89
2505	AMEX	REZ	Mon, Jun 26, 2017	67.72	67.72	67.15	66.67
2504	AMEX	REZ	Fri, Jun 23, 2017	66.89	67.50	66.52	67.19
2503	AMEX	REZ	Thu, Jun 22, 2017	67.05	67.09	66.75	66.89
2502	AMEX	REZ	Wed, Jun 21, 2017	67.09	67.09	66.74	67.03
2501	AMEX	REZ	Tue, Jun 20, 2017	67.13	67.13	66.37	67.09
2500	AMEX	REZ	Mon, Jun 19, 2017	67.07	67.07	66.72	67.02
2499	AMEX	REZ	Fri, Jun 16, 2017	66.51	66.82	66.50	66.81
2498	AMEX	REZ	Thu, Jun 15, 2017	65.81	66.62	65.81	66.39
2497	AMEX	REZ	Wed, Jun 14, 2017	66.11	66.37	65.92	65.98
2496	AMEX	REZ	Tue, Jun 13, 2017	65.47	65.77	65.41	65.77
2495	AMEX	REZ	Mon, Jun 12, 2017	65.23	65.62	65.23	65.62
2494	AMEX	REZ	Fri, Jun 9, 2017	64.87	65.50	64.87	65.31
2493	AMEX	REZ	Thu, Jun 8, 2017	65.27	65.27	64.48	65.17
2492	AMEX	REZ	Wed, Jun 7, 2017	65.17	65.31	64.96	65.14
2491	AMEX	REZ	Tue, Jun 6, 2017	65.59	65.59	64.82	64.89
2490	AMEX	REZ	Mon, Jun 5, 2017	65.63	66.00	65.05	65.66
2489	AMEX	REZ	Fri, Jun 2, 2017	64.90	65.62	64.90	65.55
2488	AMEX	REZ	Thu, Jun 1, 2017	64.70	64.70	63.98	64.55
2487	AMEX	REZ	Wed, May 31, 2017	64.46	64.64	64.42	64.52
2486	AMEX	REZ	Tue, May 30, 2017	64.60	64.73	64.34	64.40
2485	AMEX	REZ	Fri, May 26, 2017	64.88	64.90	64.43	64.56
2484	AMEX	REZ	Thu, May 25, 2017	65.32	65.32	64.90	64.90
2483	AMEX	REZ	Wed, May 24, 2017	65.07	65.35	65.07	65.18
2482	AMEX	REZ	Tue, May 23, 2017	65.00	65.31	64.89	64.92
2481	AMEX	REZ	Mon, May 22, 2017	64.63	64.96	64.63	64.81
2480	AMEX	REZ	Fri, May 19, 2017	64.66	64.88	64.36	64.66
2479	AMEX	REZ	Thu, May 18, 2017	64.22	64.75	63.82	64.74
2478	AMEX	REZ	Wed, May 17, 2017	63.44	64.51	63.44	64.04
2477	AMEX	REZ	Tue, May 16, 2017	63.81	63.81	63.40	63.51
2476	AMEX	REZ	Mon, May 15, 2017	63.90	64.35	63.69	63.85
2475	AMEX	REZ	Fri, May 12, 2017	63.62	63.88	63.57	63.74
2474	AMEX	REZ	Thu, May 11, 2017	63.14	63.64	62.57	63.58
2473	AMEX	REZ	Wed, May 10, 2017	62.80	63.53	62.80	63.33
2472	AMEX	REZ	Tue, May 9, 2017	63.16	63.20	62.54	62.76
2471	AMEX	REZ	Mon, May 8, 2017	63.40	63.40	62.91	63.11
2470	AMEX	REZ	Fri, May 5, 2017	62.92	63.37	62.89	63.31
2469	AMEX	REZ	Thu, May 4, 2017	62.33	62.78	61.90	62.76
2468	AMEX	REZ	Wed, May 3, 2017	63.23	63.25	62.44	62.70
2467	AMEX	REZ	Tue, May 2, 2017	63.65	64.00	63.09	63.28
2466	AMEX	REZ	Mon, May 1, 2017	63.90	63.93	63.35	63.67
2465	AMEX	REZ	Fri, Apr 28, 2017	64.06	64.06	63.25	63.61
2464	AMEX	REZ	Thu, Apr 27, 2017	64.58	64.58	63.97	64.03
2463	AMEX	REZ	Wed, Apr 26, 2017	64.85	65.03	64.47	64.72
2462	AMEX	REZ	Tue, Apr 25, 2017	64.56	65.05	64.56	65.04
2461	AMEX	REZ	Mon, Apr 24, 2017	65.54	65.54	63.84	64.63
2460	AMEX	REZ	Fri, Apr 21, 2017	65.44	65.48	65.25	65.27
2459	AMEX	REZ	Thu, Apr 20, 2017	65.42	65.45	65.11	65.39
2458	AMEX	REZ	Wed, Apr 19, 2017	65.72	65.72	65.38	65.42
2457	AMEX	REZ	Tue, Apr 18, 2017	65.35	65.77	65.35	65.75
2456	AMEX	REZ	Mon, Apr 17, 2017	64.51	65.32	64.51	65.32
2455	AMEX	REZ	Thu, Apr 13, 2017	64.52	64.56	64.35	64.44
2454	AMEX	REZ	Wed, Apr 12, 2017	64.73	65.00	64.49	64.58
2453	AMEX	REZ	Tue, Apr 11, 2017	64.51	64.91	64.51	64.81
2452	AMEX	REZ	Mon, Apr 10, 2017	64.24	64.56	63.97	64.53
2451	AMEX	REZ	Fri, Apr 7, 2017	64.02	64.33	64.02	64.17
2450	AMEX	REZ	Thu, Apr 6, 2017	63.78	64.05	63.32	63.95
2449	AMEX	REZ	Wed, Apr 5, 2017	63.46	63.82	63.31	63.74
2448	AMEX	REZ	Tue, Apr 4, 2017	63.22	63.69	63.19	63.32
2447	AMEX	REZ	Mon, Apr 3, 2017	63.11	63.36	62.88	63.24
2446	AMEX	REZ	Fri, Mar 31, 2017	62.92	63.39	62.90	63.15
2445	AMEX	REZ	Thu, Mar 30, 2017	62.90	62.98	62.50	62.98
2444	AMEX	REZ	Wed, Mar 29, 2017	63.02	63.10	62.66	63.03
2443	AMEX	REZ	Tue, Mar 28, 2017	62.73	63.05	62.22	63.01
2442	AMEX	REZ	Mon, Mar 27, 2017	62.97	63.39	62.65	62.74
2441	AMEX	REZ	Fri, Mar 24, 2017	63.28	63.51	63.07	63.07
2440	AMEX	REZ	Thu, Mar 23, 2017	63.30	64.03	63.10	63.18
2439	AMEX	REZ	Wed, Mar 22, 2017	62.96	63.32	62.59	63.26
2438	AMEX	REZ	Tue, Mar 21, 2017	62.85	63.05	62.70	62.81
2437	AMEX	REZ	Mon, Mar 20, 2017	62.97	63.08	62.65	62.77
2436	AMEX	REZ	Fri, Mar 17, 2017	62.71	63.19	62.60	62.85
2435	AMEX	REZ	Thu, Mar 16, 2017	62.42	63.02	62.39	62.58
2434	AMEX	REZ	Wed, Mar 15, 2017	61.48	62.86	61.48	62.61
2433	AMEX	REZ	Tue, Mar 14, 2017	61.24	61.47	61.08	61.33
2432	AMEX	REZ	Mon, Mar 13, 2017	61.39	61.83	61.10	61.31
2431	AMEX	REZ	Fri, Mar 10, 2017	61.89	62.36	61.00	61.34
2430	AMEX	REZ	Thu, Mar 9, 2017	62.45	62.76	61.48	61.60
2429	AMEX	REZ	Wed, Mar 8, 2017	63.16	63.27	62.50	62.53
2428	AMEX	REZ	Tue, Mar 7, 2017	63.50	63.56	63.06	63.50
2427	AMEX	REZ	Mon, Mar 6, 2017	63.76	63.76	63.41	63.60
2426	AMEX	REZ	Fri, Mar 3, 2017	64.16	64.16	63.25	63.84
2425	AMEX	REZ	Thu, Mar 2, 2017	64.22	64.37	64.00	64.20
2424	AMEX	REZ	Wed, Mar 1, 2017	64.37	64.69	64.00	64.30
2423	AMEX	REZ	Tue, Feb 28, 2017	64.68	64.87	64.49	64.61
2422	AMEX	REZ	Mon, Feb 27, 2017	64.50	64.87	64.37	64.63
2421	AMEX	REZ	Fri, Feb 24, 2017	63.91	64.42	63.57	64.39
2420	AMEX	REZ	Thu, Feb 23, 2017	63.37	63.87	63.00	63.82
2419	AMEX	REZ	Wed, Feb 22, 2017	63.29	63.65	62.86	63.18
2418	AMEX	REZ	Tue, Feb 21, 2017	62.52	63.37	62.31	63.28
2417	AMEX	REZ	Fri, Feb 17, 2017	62.48	62.63	62.12	62.54
2416	AMEX	REZ	Thu, Feb 16, 2017	61.81	62.63	61.81	62.31
2415	AMEX	REZ	Wed, Feb 15, 2017	61.50	61.77	60.97	61.66
2414	AMEX	REZ	Tue, Feb 14, 2017	62.12	62.12	61.26	61.70
2413	AMEX	REZ	Mon, Feb 13, 2017	62.24	62.38	61.75	62.24
2412	AMEX	REZ	Fri, Feb 10, 2017	61.66	62.17	61.45	62.13
2411	AMEX	REZ	Thu, Feb 9, 2017	61.97	62.22	61.56	61.71
2410	AMEX	REZ	Wed, Feb 8, 2017	61.53	62.15	61.46	61.99
2409	AMEX	REZ	Tue, Feb 7, 2017	61.45	61.62	61.35	61.41
2408	AMEX	REZ	Mon, Feb 6, 2017	61.34	61.45	60.94	61.39
2407	AMEX	REZ	Fri, Feb 3, 2017	61.50	61.74	61.08	61.19
2406	AMEX	REZ	Thu, Feb 2, 2017	60.28	61.21	60.28	61.18
2405	AMEX	REZ	Wed, Feb 1, 2017	60.70	61.08	60.10	60.11
2404	AMEX	REZ	Tue, Jan 31, 2017	60.74	61.47	60.74	60.93
2403	AMEX	REZ	Mon, Jan 30, 2017	60.80	60.99	60.53	60.68
2402	AMEX	REZ	Fri, Jan 27, 2017	61.26	61.39	60.64	60.84
2401	AMEX	REZ	Thu, Jan 26, 2017	61.38	61.63	61.03	61.17
2400	AMEX	REZ	Wed, Jan 25, 2017	61.91	62.08	61.24	61.34
2399	AMEX	REZ	Tue, Jan 24, 2017	62.03	62.23	61.82	62.01
2398	AMEX	REZ	Mon, Jan 23, 2017	61.62	62.08	61.52	62.06
2397	AMEX	REZ	Fri, Jan 20, 2017	61.06	61.63	61.01	61.57
2396	AMEX	REZ	Thu, Jan 19, 2017	61.39	61.39	60.93	61.04
2395	AMEX	REZ	Wed, Jan 18, 2017	61.61	61.97	61.52	61.60
2394	AMEX	REZ	Tue, Jan 17, 2017	61.40	61.84	61.28	61.76
2393	AMEX	REZ	Fri, Jan 13, 2017	61.40	61.63	61.14	61.23
2392	AMEX	REZ	Thu, Jan 12, 2017	61.34	61.58	60.64	61.55
2391	AMEX	REZ	Wed, Jan 11, 2017	61.78	61.78	61.20	61.30
2390	AMEX	REZ	Tue, Jan 10, 2017	62.44	62.44	61.77	61.78
2389	AMEX	REZ	Mon, Jan 9, 2017	63.27	63.27	62.52	62.56
2388	AMEX	REZ	Fri, Jan 6, 2017	62.90	63.26	62.65	63.03
2387	AMEX	REZ	Thu, Jan 5, 2017	62.22	62.97	61.74	62.94
2386	AMEX	REZ	Wed, Jan 4, 2017	61.76	62.48	61.76	62.38
2385	AMEX	REZ	Tue, Jan 3, 2017	62.25	62.34	61.31	61.68
2384	AMEX	REZ	Fri, Dec 30, 2016	61.28	62.10	61.04	62.01
2383	AMEX	REZ	Thu, Dec 29, 2016	60.69	61.45	60.50	61.25
2382	AMEX	REZ	Wed, Dec 28, 2016	60.85	60.89	60.24	60.55
2381	AMEX	REZ	Tue, Dec 27, 2016	60.81	61.04	60.45	60.81
2380	AMEX	REZ	Fri, Dec 23, 2016	60.48	60.64	60.34	60.61
2379	AMEX	REZ	Thu, Dec 22, 2016	60.03	60.42	59.64	60.38
2378	AMEX	REZ	Wed, Dec 21, 2016	61.19	61.61	60.15	60.21
2377	AMEX	REZ	Tue, Dec 20, 2016	62.41	62.75	62.15	61.14
2376	AMEX	REZ	Mon, Dec 19, 2016	61.98	62.72	61.80	62.47
2375	AMEX	REZ	Fri, Dec 16, 2016	60.74	62.01	60.74	61.70
2374	AMEX	REZ	Thu, Dec 15, 2016	60.60	61.27	60.28	60.54
2373	AMEX	REZ	Wed, Dec 14, 2016	61.78	61.92	60.61	60.68
2372	AMEX	REZ	Tue, Dec 13, 2016	61.99	62.08	61.41	61.79
2371	AMEX	REZ	Mon, Dec 12, 2016	61.35	61.84	61.31	61.78
2370	AMEX	REZ	Fri, Dec 9, 2016	61.50	62.22	61.38	61.44
2369	AMEX	REZ	Thu, Dec 8, 2016	60.74	61.61	60.57	61.52
2368	AMEX	REZ	Wed, Dec 7, 2016	59.91	61.12	59.91	61.08
2367	AMEX	REZ	Tue, Dec 6, 2016	59.61	60.10	59.40	59.85
2366	AMEX	REZ	Mon, Dec 5, 2016	59.34	59.56	58.82	59.56
2365	AMEX	REZ	Fri, Dec 2, 2016	58.81	59.92	58.81	59.23
2364	AMEX	REZ	Thu, Dec 1, 2016	59.41	59.41	58.25	58.54
2363	AMEX	REZ	Wed, Nov 30, 2016	59.83	59.92	59.13	59.57
2362	AMEX	REZ	Tue, Nov 29, 2016	59.53	60.41	59.53	60.05
2361	AMEX	REZ	Mon, Nov 28, 2016	59.15	59.80	59.15	59.60
2360	AMEX	REZ	Fri, Nov 25, 2016	58.72	59.34	58.72	59.06
2359	AMEX	REZ	Wed, Nov 23, 2016	58.55	58.78	58.22	58.76
2358	AMEX	REZ	Tue, Nov 22, 2016	58.30	59.11	58.12	59.09
2357	AMEX	REZ	Mon, Nov 21, 2016	58.69	59.11	58.02	58.09
2356	AMEX	REZ	Fri, Nov 18, 2016	58.54	58.73	58.05	58.48
2355	AMEX	REZ	Thu, Nov 17, 2016	58.89	59.55	58.37	58.46
2354	AMEX	REZ	Wed, Nov 16, 2016	59.23	59.53	58.90	59.32
2353	AMEX	REZ	Tue, Nov 15, 2016	60.60	61.00	59.00	59.33
2352	AMEX	REZ	Mon, Nov 14, 2016	59.03	60.66	58.60	60.43
2351	AMEX	REZ	Fri, Nov 11, 2016	58.91	60.07	58.91	59.18
2350	AMEX	REZ	Thu, Nov 10, 2016	60.28	60.28	58.17	58.86
2349	AMEX	REZ	Wed, Nov 9, 2016	60.25	61.06	59.24	60.37
2348	AMEX	REZ	Tue, Nov 8, 2016	61.29	61.79	60.77	61.60
2347	AMEX	REZ	Mon, Nov 7, 2016	61.16	61.48	60.91	61.35
2346	AMEX	REZ	Fri, Nov 4, 2016	60.27	60.86	59.93	60.66
2345	AMEX	REZ	Thu, Nov 3, 2016	60.55	60.55	60.04	60.10
2344	AMEX	REZ	Wed, Nov 2, 2016	61.11	61.21	60.54	60.54
2343	AMEX	REZ	Tue, Nov 1, 2016	62.16	62.30	60.95	61.08
2342	AMEX	REZ	Mon, Oct 31, 2016	61.54	62.56	61.47	62.54
2341	AMEX	REZ	Fri, Oct 28, 2016	60.80	61.66	60.80	61.32
2340	AMEX	REZ	Thu, Oct 27, 2016	62.35	62.35	60.55	60.77
2339	AMEX	REZ	Wed, Oct 26, 2016	62.44	62.65	61.86	62.54
2338	AMEX	REZ	Tue, Oct 25, 2016	62.49	62.78	62.15	62.69
2337	AMEX	REZ	Mon, Oct 24, 2016	62.75	63.36	62.44	62.73
2336	AMEX	REZ	Fri, Oct 21, 2016	62.61	62.79	62.45	62.58
2335	AMEX	REZ	Thu, Oct 20, 2016	62.88	63.25	62.67	62.87
2334	AMEX	REZ	Wed, Oct 19, 2016	62.80	63.02	62.53	62.87
2333	AMEX	REZ	Tue, Oct 18, 2016	62.87	63.12	62.52	62.80
2332	AMEX	REZ	Mon, Oct 17, 2016	62.47	62.76	62.31	62.45
2331	AMEX	REZ	Fri, Oct 14, 2016	62.56	62.80	62.00	62.37
2330	AMEX	REZ	Thu, Oct 13, 2016	61.88	62.58	61.84	62.47
2329	AMEX	REZ	Wed, Oct 12, 2016	61.47	62.10	61.45	62.10
2328	AMEX	REZ	Tue, Oct 11, 2016	61.76	62.00	61.26	61.38
2327	AMEX	REZ	Mon, Oct 10, 2016	61.76	62.22	61.76	61.93
2326	AMEX	REZ	Fri, Oct 7, 2016	62.07	62.74	61.49	61.72
2325	AMEX	REZ	Thu, Oct 6, 2016	61.59	62.40	60.91	61.79
2324	AMEX	REZ	Wed, Oct 5, 2016	63.40	63.62	61.78	61.78
2323	AMEX	REZ	Tue, Oct 4, 2016	64.21	64.21	62.92	63.23
2322	AMEX	REZ	Mon, Oct 3, 2016	65.32	65.32	64.23	64.27
2321	AMEX	REZ	Fri, Sep 30, 2016	66.64	66.96	65.52	65.52
2320	AMEX	REZ	Thu, Sep 29, 2016	66.76	66.95	66.11	66.30
2319	AMEX	REZ	Wed, Sep 28, 2016	66.40	67.05	66.40	67.01
2318	AMEX	REZ	Tue, Sep 27, 2016	67.21	67.21	66.31	66.35
2317	AMEX	REZ	Mon, Sep 26, 2016	66.49	67.19	66.49	67.04
2316	AMEX	REZ	Fri, Sep 23, 2016	66.78	67.50	66.22	67.20
2315	AMEX	REZ	Thu, Sep 22, 2016	66.10	66.91	66.10	66.90
2314	AMEX	REZ	Wed, Sep 21, 2016	64.97	65.72	64.04	65.64
2313	AMEX	REZ	Tue, Sep 20, 2016	65.02	65.07	64.86	64.90
2312	AMEX	REZ	Mon, Sep 19, 2016	64.24	64.72	64.24	64.68
2311	AMEX	REZ	Fri, Sep 16, 2016	63.82	64.06	63.63	64.04
2310	AMEX	REZ	Thu, Sep 15, 2016	63.67	64.09	63.45	63.98
2309	AMEX	REZ	Wed, Sep 14, 2016	63.65	64.01	63.55	63.79
2308	AMEX	REZ	Tue, Sep 13, 2016	64.71	64.71	63.25	63.44
2307	AMEX	REZ	Mon, Sep 12, 2016	64.01	65.18	64.01	64.97
2306	AMEX	REZ	Fri, Sep 9, 2016	65.94	65.94	64.09	64.22
2305	AMEX	REZ	Thu, Sep 8, 2016	67.46	67.46	66.64	66.64
2304	AMEX	REZ	Wed, Sep 7, 2016	67.32	67.72	67.08	67.72
2303	AMEX	REZ	Tue, Sep 6, 2016	66.84	67.34	66.38	67.34
2302	AMEX	REZ	Fri, Sep 2, 2016	66.38	67.43	66.38	66.67
2301	AMEX	REZ	Thu, Sep 1, 2016	66.12	66.42	65.83	66.23
2300	AMEX	REZ	Wed, Aug 31, 2016	66.12	66.36	65.76	66.20
2299	AMEX	REZ	Tue, Aug 30, 2016	66.31	66.35	65.56	66.12
2298	AMEX	REZ	Mon, Aug 29, 2016	65.75	66.47	65.74	66.28
2297	AMEX	REZ	Fri, Aug 26, 2016	66.49	66.78	65.10	65.58
2296	AMEX	REZ	Thu, Aug 25, 2016	65.92	66.78	65.92	66.39
2295	AMEX	REZ	Wed, Aug 24, 2016	66.45	66.45	65.64	65.92
2294	AMEX	REZ	Tue, Aug 23, 2016	66.57	66.58	66.36	66.37
2293	AMEX	REZ	Mon, Aug 22, 2016	66.10	66.45	66.00	66.28
2292	AMEX	REZ	Fri, Aug 19, 2016	66.33	66.58	65.87	66.05
2291	AMEX	REZ	Thu, Aug 18, 2016	66.76	66.89	66.32	66.60
2290	AMEX	REZ	Wed, Aug 17, 2016	66.62	66.88	65.96	66.82
2289	AMEX	REZ	Tue, Aug 16, 2016	67.26	67.27	66.45	66.55
2288	AMEX	REZ	Mon, Aug 15, 2016	67.50	67.71	67.37	67.41
2287	AMEX	REZ	Fri, Aug 12, 2016	67.30	68.21	67.30	67.42
2286	AMEX	REZ	Thu, Aug 11, 2016	67.97	67.97	66.80	67.18
2285	AMEX	REZ	Wed, Aug 10, 2016	67.98	68.18	67.71	67.93
2284	AMEX	REZ	Tue, Aug 9, 2016	67.40	67.94	66.95	67.92
2283	AMEX	REZ	Mon, Aug 8, 2016	67.13	67.75	67.01	67.44
2282	AMEX	REZ	Fri, Aug 5, 2016	67.05	67.23	66.94	67.12
2281	AMEX	REZ	Thu, Aug 4, 2016	67.38	67.38	66.90	67.05
2280	AMEX	REZ	Wed, Aug 3, 2016	67.82	67.82	66.96	67.32
2279	AMEX	REZ	Tue, Aug 2, 2016	68.63	68.80	67.64	67.82
2278	AMEX	REZ	Mon, Aug 1, 2016	68.57	68.88	68.54	68.88
2277	AMEX	REZ	Fri, Jul 29, 2016	67.64	69.09	67.64	68.65
2276	AMEX	REZ	Thu, Jul 28, 2016	67.27	67.82	66.79	67.58
2275	AMEX	REZ	Wed, Jul 27, 2016	67.97	67.97	66.85	67.42
2274	AMEX	REZ	Tue, Jul 26, 2016	68.78	68.78	68.13	68.25
2273	AMEX	REZ	Mon, Jul 25, 2016	69.08	69.27	68.53	68.82
2272	AMEX	REZ	Fri, Jul 22, 2016	68.47	69.29	68.47	69.04
2271	AMEX	REZ	Thu, Jul 21, 2016	68.33	68.53	68.01	68.53
2270	AMEX	REZ	Wed, Jul 20, 2016	68.53	68.53	68.23	68.43
2269	AMEX	REZ	Tue, Jul 19, 2016	68.05	68.49	67.79	68.49
2268	AMEX	REZ	Mon, Jul 18, 2016	68.00	68.12	67.80	68.05
2267	AMEX	REZ	Fri, Jul 15, 2016	67.92	68.00	67.48	67.88
2266	AMEX	REZ	Thu, Jul 14, 2016	68.59	68.84	67.85	68.06
2265	AMEX	REZ	Wed, Jul 13, 2016	68.59	68.86	68.49	68.85
2264	AMEX	REZ	Tue, Jul 12, 2016	68.40	68.60	67.93	68.41
2263	AMEX	REZ	Mon, Jul 11, 2016	68.40	68.73	67.84	68.62
2262	AMEX	REZ	Fri, Jul 8, 2016	67.61	68.33	67.55	68.29
2261	AMEX	REZ	Thu, Jul 7, 2016	68.05	68.05	66.96	67.37
2260	AMEX	REZ	Wed, Jul 6, 2016	68.22	68.32	67.83	68.10
2259	AMEX	REZ	Tue, Jul 5, 2016	67.49	68.41	67.49	68.39
2258	AMEX	REZ	Fri, Jul 1, 2016	67.72	67.98	67.29	67.51
2257	AMEX	REZ	Thu, Jun 30, 2016	67.03	67.50	66.47	67.50
2256	AMEX	REZ	Wed, Jun 29, 2016	66.81	67.20	66.64	66.88
2255	AMEX	REZ	Tue, Jun 28, 2016	65.51	66.53	65.25	66.53
2254	AMEX	REZ	Mon, Jun 27, 2016	64.11	65.31	64.00	65.24
2253	AMEX	REZ	Fri, Jun 24, 2016	63.38	64.91	62.94	64.29
2252	AMEX	REZ	Thu, Jun 23, 2016	64.51	64.74	64.26	64.32
2251	AMEX	REZ	Wed, Jun 22, 2016	64.40	64.45	64.00	64.20
2250	AMEX	REZ	Tue, Jun 21, 2016	64.40	64.59	64.34	64.48
2249	AMEX	REZ	Mon, Jun 20, 2016	65.26	65.59	64.73	64.26
2248	AMEX	REZ	Fri, Jun 17, 2016	64.98	65.04	64.45	64.96
2247	AMEX	REZ	Thu, Jun 16, 2016	64.63	65.10	64.48	65.10
2246	AMEX	REZ	Wed, Jun 15, 2016	64.00	64.86	64.00	64.67
2245	AMEX	REZ	Tue, Jun 14, 2016	64.15	64.20	63.68	63.83
2244	AMEX	REZ	Mon, Jun 13, 2016	64.01	64.43	63.99	64.09
2243	AMEX	REZ	Fri, Jun 10, 2016	63.76	64.00	63.66	63.87
2242	AMEX	REZ	Thu, Jun 9, 2016	64.08	64.09	63.86	64.00
2241	AMEX	REZ	Wed, Jun 8, 2016	63.80	64.14	63.50	64.03
2240	AMEX	REZ	Tue, Jun 7, 2016	63.93	64.21	63.89	63.97
2239	AMEX	REZ	Mon, Jun 6, 2016	64.77	64.84	63.45	63.73
2238	AMEX	REZ	Fri, Jun 3, 2016	65.14	65.38	64.54	64.76
2237	AMEX	REZ	Thu, Jun 2, 2016	64.51	64.72	64.08	64.70
2236	AMEX	REZ	Wed, Jun 1, 2016	64.72	64.81	64.15	64.53
2235	AMEX	REZ	Tue, May 31, 2016	65.08	65.12	64.56	64.99
2234	AMEX	REZ	Fri, May 27, 2016	64.76	65.31	64.63	64.97
2233	AMEX	REZ	Thu, May 26, 2016	64.47	64.87	64.40	64.67
2232	AMEX	REZ	Wed, May 25, 2016	64.65	64.67	63.87	64.53
2231	AMEX	REZ	Tue, May 24, 2016	64.40	64.70	64.25	64.48
2230	AMEX	REZ	Mon, May 23, 2016	64.06	64.20	63.83	63.95
2229	AMEX	REZ	Fri, May 20, 2016	63.64	63.97	63.44	63.94
2228	AMEX	REZ	Thu, May 19, 2016	63.80	63.91	63.30	63.45
2227	AMEX	REZ	Wed, May 18, 2016	65.09	65.09	63.59	64.30
2226	AMEX	REZ	Tue, May 17, 2016	66.17	66.25	64.84	65.22
2225	AMEX	REZ	Mon, May 16, 2016	65.78	66.57	65.72	66.39
2224	AMEX	REZ	Fri, May 13, 2016	66.06	66.06	65.53	65.78
2223	AMEX	REZ	Thu, May 12, 2016	65.75	66.32	65.22	66.17
2222	AMEX	REZ	Wed, May 11, 2016	66.91	66.91	65.19	65.61
2221	AMEX	REZ	Tue, May 10, 2016	67.21	67.27	66.71	66.92
2220	AMEX	REZ	Mon, May 9, 2016	66.50	67.24	66.50	67.17
2219	AMEX	REZ	Fri, May 6, 2016	65.67	66.43	65.27	66.39
2218	AMEX	REZ	Thu, May 5, 2016	65.33	65.80	65.33	65.66
2217	AMEX	REZ	Wed, May 4, 2016	63.74	65.69	63.74	65.48
2216	AMEX	REZ	Tue, May 3, 2016	63.60	64.25	63.50	64.23
2215	AMEX	REZ	Mon, May 2, 2016	62.71	63.84	62.71	63.73
2214	AMEX	REZ	Fri, Apr 29, 2016	62.96	62.96	62.00	62.67
2213	AMEX	REZ	Thu, Apr 28, 2016	63.00	63.72	63.00	63.29
2212	AMEX	REZ	Wed, Apr 27, 2016	64.03	64.03	62.72	63.36
2211	AMEX	REZ	Tue, Apr 26, 2016	64.00	64.49	63.78	63.94
2210	AMEX	REZ	Mon, Apr 25, 2016	63.03	63.80	63.03	63.80
2209	AMEX	REZ	Fri, Apr 22, 2016	62.58	63.33	62.58	63.25
2208	AMEX	REZ	Thu, Apr 21, 2016	63.72	63.87	62.25	62.39
2207	AMEX	REZ	Wed, Apr 20, 2016	65.07	65.07	63.74	63.84
2206	AMEX	REZ	Tue, Apr 19, 2016	65.36	65.36	64.83	65.05
2205	AMEX	REZ	Mon, Apr 18, 2016	64.65	65.17	64.46	65.16
2204	AMEX	REZ	Fri, Apr 15, 2016	64.23	64.86	63.97	64.69
2203	AMEX	REZ	Thu, Apr 14, 2016	64.74	64.77	63.95	64.05
2202	AMEX	REZ	Wed, Apr 13, 2016	65.69	65.69	64.66	64.88
2201	AMEX	REZ	Tue, Apr 12, 2016	65.20	65.68	65.00	65.54
2200	AMEX	REZ	Mon, Apr 11, 2016	65.65	65.65	65.14	65.17
2199	AMEX	REZ	Fri, Apr 8, 2016	65.70	65.94	65.59	65.67
2198	AMEX	REZ	Thu, Apr 7, 2016	65.41	65.61	65.13	65.40
2197	AMEX	REZ	Wed, Apr 6, 2016	65.62	65.62	65.26	65.57
2196	AMEX	REZ	Tue, Apr 5, 2016	65.96	65.96	65.96	65.55
2195	AMEX	REZ	Mon, Apr 4, 2016	66.03	66.11	65.68	65.96
2194	AMEX	REZ	Fri, Apr 1, 2016	65.90	66.01	65.52	65.91
2193	AMEX	REZ	Thu, Mar 31, 2016	65.46	66.09	65.34	65.98
2192	AMEX	REZ	Wed, Mar 30, 2016	65.92	65.92	65.45	65.54
2191	AMEX	REZ	Tue, Mar 29, 2016	64.45	65.80	64.37	65.80
2190	AMEX	REZ	Mon, Mar 28, 2016	63.74	64.51	63.74	64.37
2189	AMEX	REZ	Thu, Mar 24, 2016	63.43	63.74	63.16	63.70
2188	AMEX	REZ	Wed, Mar 23, 2016	63.95	64.01	63.61	63.72
2187	AMEX	REZ	Tue, Mar 22, 2016	64.60	65.03	64.48	64.88
2186	AMEX	REZ	Mon, Mar 21, 2016	65.37	65.61	64.75	64.84
2185	AMEX	REZ	Fri, Mar 18, 2016	66.20	66.25	65.55	65.58
2184	AMEX	REZ	Thu, Mar 17, 2016	65.13	66.02	64.93	65.92
2183	AMEX	REZ	Wed, Mar 16, 2016	64.18	65.06	63.88	64.98
2182	AMEX	REZ	Tue, Mar 15, 2016	64.14	64.14	64.14	64.30
2181	AMEX	REZ	Mon, Mar 14, 2016	63.88	64.10	63.78	64.10
2180	AMEX	REZ	Fri, Mar 11, 2016	62.47	62.47	62.47	63.95
2179	AMEX	REZ	Thu, Mar 10, 2016	62.79	62.79	62.79	62.47
2178	AMEX	REZ	Wed, Mar 9, 2016	62.52	63.20	62.50	62.79
2177	AMEX	REZ	Tue, Mar 8, 2016	63.13	63.13	62.37	62.46
2176	AMEX	REZ	Mon, Mar 7, 2016	62.46	62.99	62.39	62.99
2175	AMEX	REZ	Fri, Mar 4, 2016	62.84	62.84	62.33	62.64
2174	AMEX	REZ	Thu, Mar 3, 2016	62.73	62.73	62.73	62.80
2173	AMEX	REZ	Wed, Mar 2, 2016	62.07	62.76	62.07	62.73
2172	AMEX	REZ	Tue, Mar 1, 2016	60.87	62.05	60.87	62.05
2171	AMEX	REZ	Mon, Feb 29, 2016	60.63	61.29	60.44	60.44
2170	AMEX	REZ	Fri, Feb 26, 2016	60.63	60.93	60.59	60.68
2169	AMEX	REZ	Thu, Feb 25, 2016	59.87	60.74	59.85	60.72
2168	AMEX	REZ	Wed, Feb 24, 2016	59.44	59.65	58.90	59.49
2167	AMEX	REZ	Tue, Feb 23, 2016	59.77	60.39	59.58	59.69
2166	AMEX	REZ	Mon, Feb 22, 2016	59.68	60.20	59.68	59.79
2165	AMEX	REZ	Fri, Feb 19, 2016	58.43	59.66	58.43	59.34
2164	AMEX	REZ	Thu, Feb 18, 2016	58.19	58.83	58.00	58.63
2163	AMEX	REZ	Wed, Feb 17, 2016	57.59	58.50	57.59	58.10
2162	AMEX	REZ	Tue, Feb 16, 2016	56.63	57.42	56.53	57.41
2161	AMEX	REZ	Fri, Feb 12, 2016	56.24	56.46	55.68	56.31
2160	AMEX	REZ	Thu, Feb 11, 2016	55.91	56.27	55.33	55.98
2159	AMEX	REZ	Wed, Feb 10, 2016	56.65	57.52	56.65	56.74
2158	AMEX	REZ	Tue, Feb 9, 2016	57.37	57.37	56.34	56.47
2157	AMEX	REZ	Mon, Feb 8, 2016	59.40	59.54	57.19	57.99
2156	AMEX	REZ	Fri, Feb 5, 2016	61.14	61.14	59.69	59.74
2155	AMEX	REZ	Thu, Feb 4, 2016	61.46	61.55	60.83	61.33
2154	AMEX	REZ	Wed, Feb 3, 2016	61.48	61.74	60.85	61.61
2153	AMEX	REZ	Tue, Feb 2, 2016	61.67	61.67	60.90	61.18
2152	AMEX	REZ	Mon, Feb 1, 2016	61.22	62.22	61.00	61.73
2151	AMEX	REZ	Fri, Jan 29, 2016	60.51	61.52	60.25	61.44
2150	AMEX	REZ	Thu, Jan 28, 2016	61.24	61.27	60.08	60.21
2149	AMEX	REZ	Wed, Jan 27, 2016	62.43	62.43	60.52	60.93
2148	AMEX	REZ	Tue, Jan 26, 2016	61.67	62.55	61.67	62.52
2147	AMEX	REZ	Mon, Jan 25, 2016	61.57	62.34	61.37	61.49
2146	AMEX	REZ	Fri, Jan 22, 2016	60.74	62.03	60.74	61.77
2145	AMEX	REZ	Thu, Jan 21, 2016	60.22	60.97	59.93	60.22
2144	AMEX	REZ	Wed, Jan 20, 2016	61.58	61.77	59.07	59.96
2143	AMEX	REZ	Tue, Jan 19, 2016	61.73	62.33	61.53	62.16
2142	AMEX	REZ	Fri, Jan 15, 2016	60.95	61.38	60.60	61.36
2141	AMEX	REZ	Thu, Jan 14, 2016	61.84	62.16	61.14	61.43
2140	AMEX	REZ	Wed, Jan 13, 2016	62.66	63.21	61.74	61.78
2139	AMEX	REZ	Tue, Jan 12, 2016	63.21	63.21	62.20	62.52
2138	AMEX	REZ	Mon, Jan 11, 2016	62.52	63.28	62.52	62.90
2137	AMEX	REZ	Fri, Jan 8, 2016	63.32	63.32	62.33	62.41
2136	AMEX	REZ	Thu, Jan 7, 2016	63.21	63.62	62.90	62.97
2135	AMEX	REZ	Wed, Jan 6, 2016	63.75	64.11	63.54	63.88
2134	AMEX	REZ	Tue, Jan 5, 2016	62.88	64.32	62.88	64.12
2133	AMEX	REZ	Mon, Jan 4, 2016	62.93	62.93	62.25	62.80
2132	AMEX	REZ	Thu, Dec 31, 2015	63.91	64.10	63.45	63.45
2131	AMEX	REZ	Wed, Dec 30, 2015	64.05	64.27	63.88	63.90
2130	AMEX	REZ	Tue, Dec 29, 2015	63.52	64.07	63.52	64.07
2129	AMEX	REZ	Mon, Dec 28, 2015	62.80	63.37	62.72	63.30
2128	AMEX	REZ	Thu, Dec 24, 2015	62.87	63.07	62.69	62.90
2127	AMEX	REZ	Wed, Dec 23, 2015	62.98	63.39	62.98	63.33
2126	AMEX	REZ	Tue, Dec 22, 2015	62.76	63.32	62.76	62.84
2125	AMEX	REZ	Mon, Dec 21, 2015	62.68	63.04	62.40	62.69
2124	AMEX	REZ	Fri, Dec 18, 2015	62.78	62.87	62.30	62.35
2123	AMEX	REZ	Thu, Dec 17, 2015	63.24	63.24	62.76	62.92
2122	AMEX	REZ	Wed, Dec 16, 2015	62.15	63.35	62.15	63.18
2121	AMEX	REZ	Tue, Dec 15, 2015	61.61	62.31	61.61	61.93
2120	AMEX	REZ	Mon, Dec 14, 2015	60.93	61.46	60.62	61.46
2119	AMEX	REZ	Fri, Dec 11, 2015	60.44	61.00	60.26	60.81
2118	AMEX	REZ	Thu, Dec 10, 2015	61.12	61.12	60.52	60.60
2117	AMEX	REZ	Wed, Dec 9, 2015	61.34	61.71	60.96	61.05
2116	AMEX	REZ	Tue, Dec 8, 2015	61.25	61.80	61.23	61.58
2115	AMEX	REZ	Mon, Dec 7, 2015	61.57	61.80	61.28	61.48
2114	AMEX	REZ	Fri, Dec 4, 2015	60.53	61.77	60.45	61.57
2113	AMEX	REZ	Thu, Dec 3, 2015	61.23	61.23	60.16	60.40
2112	AMEX	REZ	Wed, Dec 2, 2015	62.27	62.46	61.29	61.33
2111	AMEX	REZ	Tue, Dec 1, 2015	61.77	62.48	61.74	62.44
2110	AMEX	REZ	Mon, Nov 30, 2015	61.91	62.45	61.33	61.54
2109	AMEX	REZ	Fri, Nov 27, 2015	61.13	62.14	61.13	61.82
2108	AMEX	REZ	Wed, Nov 25, 2015	60.80	61.40	60.80	61.23
2107	AMEX	REZ	Tue, Nov 24, 2015	60.89	60.91	60.32	60.79
2106	AMEX	REZ	Mon, Nov 23, 2015	60.84	61.29	60.84	61.06
2105	AMEX	REZ	Fri, Nov 20, 2015	60.16	60.80	60.09	60.79
2104	AMEX	REZ	Thu, Nov 19, 2015	59.52	60.11	59.50	59.93
2103	AMEX	REZ	Wed, Nov 18, 2015	59.22	59.50	58.96	59.50
2102	AMEX	REZ	Tue, Nov 17, 2015	58.77	59.49	58.77	59.12
2101	AMEX	REZ	Mon, Nov 16, 2015	58.10	58.83	58.10	58.83
2100	AMEX	REZ	Fri, Nov 13, 2015	58.53	58.73	58.06	58.06
2099	AMEX	REZ	Thu, Nov 12, 2015	58.54	58.76	58.30	58.49
2098	AMEX	REZ	Wed, Nov 11, 2015	58.45	58.88	58.35	58.65
2097	AMEX	REZ	Tue, Nov 10, 2015	57.72	58.70	57.72	58.39
2096	AMEX	REZ	Mon, Nov 9, 2015	58.27	58.38	57.30	57.75
2095	AMEX	REZ	Fri, Nov 6, 2015	60.00	60.04	58.19	58.63
2094	AMEX	REZ	Thu, Nov 5, 2015	60.55	60.67	60.03	60.67
2093	AMEX	REZ	Wed, Nov 4, 2015	60.83	60.83	60.21	60.41
2092	AMEX	REZ	Tue, Nov 3, 2015	61.55	61.55	60.38	60.70
2091	AMEX	REZ	Mon, Nov 2, 2015	60.32	61.50	60.14	61.46
2090	AMEX	REZ	Fri, Oct 30, 2015	61.18	61.41	60.17	60.29
2089	AMEX	REZ	Thu, Oct 29, 2015	61.25	61.38	60.88	61.30
2088	AMEX	REZ	Wed, Oct 28, 2015	61.83	62.16	60.38	61.35
2087	AMEX	REZ	Tue, Oct 27, 2015	61.94	62.06	61.52	61.83
2086	AMEX	REZ	Mon, Oct 26, 2015	61.99	62.10	61.33	61.95
2085	AMEX	REZ	Fri, Oct 23, 2015	62.69	62.69	61.52	61.93
2084	AMEX	REZ	Thu, Oct 22, 2015	62.47	62.91	62.40	62.71
2083	AMEX	REZ	Wed, Oct 21, 2015	62.63	62.87	62.42	62.47
2082	AMEX	REZ	Tue, Oct 20, 2015	62.52	62.66	62.17	62.48
2081	AMEX	REZ	Mon, Oct 19, 2015	61.51	62.52	61.51	62.51
2080	AMEX	REZ	Fri, Oct 16, 2015	61.26	61.64	61.13	61.53
2079	AMEX	REZ	Thu, Oct 15, 2015	60.20	60.93	60.20	60.93
2078	AMEX	REZ	Wed, Oct 14, 2015	60.71	60.84	59.97	60.09
2077	AMEX	REZ	Tue, Oct 13, 2015	61.25	61.31	60.63	60.77
2076	AMEX	REZ	Mon, Oct 12, 2015	61.14	61.46	60.92	61.31
2075	AMEX	REZ	Fri, Oct 9, 2015	61.16	61.16	60.68	60.97
2074	AMEX	REZ	Thu, Oct 8, 2015	60.69	61.15	60.36	61.15
2073	AMEX	REZ	Wed, Oct 7, 2015	60.41	60.74	60.15	60.72
2072	AMEX	REZ	Tue, Oct 6, 2015	60.86	60.86	60.12	60.21
2071	AMEX	REZ	Mon, Oct 5, 2015	60.00	60.70	59.98	60.66
2070	AMEX	REZ	Fri, Oct 2, 2015	59.46	59.86	58.85	59.84
2069	AMEX	REZ	Thu, Oct 1, 2015	59.45	59.58	58.89	59.24
2068	AMEX	REZ	Wed, Sep 30, 2015	59.15	59.42	58.84	59.29
2067	AMEX	REZ	Tue, Sep 29, 2015	58.26	58.95	57.84	58.81
2066	AMEX	REZ	Mon, Sep 28, 2015	58.85	58.85	57.45	57.87
2065	AMEX	REZ	Fri, Sep 25, 2015	58.35	59.14	58.32	58.80
2064	AMEX	REZ	Thu, Sep 24, 2015	59.44	59.55	58.62	59.09
2063	AMEX	REZ	Wed, Sep 23, 2015	59.08	59.58	58.96	59.45
2062	AMEX	REZ	Tue, Sep 22, 2015	59.14	59.24	58.84	58.99
2061	AMEX	REZ	Mon, Sep 21, 2015	58.88	59.64	58.88	59.49
2060	AMEX	REZ	Fri, Sep 18, 2015	58.10	59.69	58.10	58.89
2059	AMEX	REZ	Thu, Sep 17, 2015	57.81	59.55	57.74	58.75
2058	AMEX	REZ	Wed, Sep 16, 2015	57.31	57.98	57.31	57.92
2057	AMEX	REZ	Tue, Sep 15, 2015	56.64	57.43	56.27	57.31
2056	AMEX	REZ	Mon, Sep 14, 2015	56.65	56.73	56.43	56.57
2055	AMEX	REZ	Fri, Sep 11, 2015	55.61	56.55	55.50	56.55
2054	AMEX	REZ	Thu, Sep 10, 2015	55.40	56.11	55.39	55.50
2053	AMEX	REZ	Wed, Sep 9, 2015	56.44	56.72	55.41	55.42
2052	AMEX	REZ	Tue, Sep 8, 2015	55.82	56.31	55.63	56.12
2051	AMEX	REZ	Fri, Sep 4, 2015	56.13	56.13	55.02	55.47
2050	AMEX	REZ	Thu, Sep 3, 2015	56.79	56.86	56.39	56.52
2049	AMEX	REZ	Wed, Sep 2, 2015	56.42	56.56	55.99	56.42
2048	AMEX	REZ	Tue, Sep 1, 2015	56.46	56.71	55.69	56.03
2047	AMEX	REZ	Mon, Aug 31, 2015	58.15	58.15	57.00	57.03
2046	AMEX	REZ	Fri, Aug 28, 2015	58.36	58.43	57.94	58.27
2045	AMEX	REZ	Thu, Aug 27, 2015	57.71	58.87	57.44	58.27
2044	AMEX	REZ	Wed, Aug 26, 2015	56.56	57.41	56.26	57.29
2043	AMEX	REZ	Tue, Aug 25, 2015	58.04	58.58	55.98	55.98
2042	AMEX	REZ	Mon, Aug 24, 2015	59.87	59.87	57.44	57.47
2041	AMEX	REZ	Fri, Aug 21, 2015	61.09	61.14	60.31	60.31
2040	AMEX	REZ	Thu, Aug 20, 2015	61.35	61.74	61.07	61.48
2039	AMEX	REZ	Wed, Aug 19, 2015	61.64	61.78	61.26	61.55
2038	AMEX	REZ	Tue, Aug 18, 2015	61.59	61.94	61.59	61.92
2037	AMEX	REZ	Mon, Aug 17, 2015	61.16	61.73	61.12	61.73
2036	AMEX	REZ	Fri, Aug 14, 2015	60.64	61.13	60.55	61.12
2035	AMEX	REZ	Thu, Aug 13, 2015	60.66	60.94	60.15	60.73
2034	AMEX	REZ	Wed, Aug 12, 2015	60.09	60.67	60.03	60.67
2033	AMEX	REZ	Tue, Aug 11, 2015	59.76	60.56	59.76	60.32
2032	AMEX	REZ	Mon, Aug 10, 2015	60.30	60.30	59.67	59.82
2031	AMEX	REZ	Fri, Aug 7, 2015	59.70	60.25	59.41	60.12
2030	AMEX	REZ	Thu, Aug 6, 2015	59.73	59.90	58.89	59.84
2029	AMEX	REZ	Wed, Aug 5, 2015	60.17	60.17	59.46	59.72
2028	AMEX	REZ	Tue, Aug 4, 2015	60.44	60.78	59.92	60.06
2027	AMEX	REZ	Mon, Aug 3, 2015	60.08	60.47	60.06	60.36
2026	AMEX	REZ	Fri, Jul 31, 2015	59.93	60.42	59.93	60.00
2025	AMEX	REZ	Thu, Jul 30, 2015	59.40	59.68	59.30	59.49
2024	AMEX	REZ	Wed, Jul 29, 2015	59.33	59.54	58.98	59.54
2023	AMEX	REZ	Tue, Jul 28, 2015	59.47	59.51	59.26	59.34
2022	AMEX	REZ	Mon, Jul 27, 2015	59.16	59.82	59.16	59.44
2021	AMEX	REZ	Fri, Jul 24, 2015	58.89	59.37	58.84	59.24
2020	AMEX	REZ	Thu, Jul 23, 2015	59.42	59.42	58.60	58.89
2019	AMEX	REZ	Wed, Jul 22, 2015	59.07	59.56	59.07	59.34
2018	AMEX	REZ	Tue, Jul 21, 2015	59.18	59.46	59.03	59.08
2017	AMEX	REZ	Mon, Jul 20, 2015	58.99	59.25	58.77	59.19
2016	AMEX	REZ	Fri, Jul 17, 2015	59.13	59.13	58.79	58.93
2015	AMEX	REZ	Thu, Jul 16, 2015	58.90	59.16	58.89	59.16
2014	AMEX	REZ	Wed, Jul 15, 2015	58.76	58.98	58.55	58.73
2013	AMEX	REZ	Tue, Jul 14, 2015	58.81	59.00	58.51	58.84
2012	AMEX	REZ	Mon, Jul 13, 2015	58.89	59.50	58.53	58.78
2011	AMEX	REZ	Fri, Jul 10, 2015	58.58	59.22	58.56	58.78
2010	AMEX	REZ	Thu, Jul 9, 2015	58.77	58.88	58.36	58.45
2009	AMEX	REZ	Wed, Jul 8, 2015	58.29	58.68	58.29	58.52
2008	AMEX	REZ	Tue, Jul 7, 2015	57.89	58.64	57.82	58.57
2007	AMEX	REZ	Mon, Jul 6, 2015	57.14	57.60	57.14	57.59
2006	AMEX	REZ	Thu, Jul 2, 2015	57.27	57.85	57.19	57.32
2005	AMEX	REZ	Wed, Jul 1, 2015	56.01	57.00	56.01	57.00
2004	AMEX	REZ	Tue, Jun 30, 2015	56.44	56.53	56.00	56.02
2003	AMEX	REZ	Mon, Jun 29, 2015	56.48	57.08	56.05	56.05
2002	AMEX	REZ	Fri, Jun 26, 2015	56.12	56.75	55.99	56.68
2001	AMEX	REZ	Thu, Jun 25, 2015	56.91	56.91	56.22	56.23
2000	AMEX	REZ	Wed, Jun 24, 2015	57.12	57.24	56.72	56.75
1999	AMEX	REZ	Tue, Jun 23, 2015	58.02	58.02	57.49	57.57
1998	AMEX	REZ	Mon, Jun 22, 2015	58.91	59.07	58.14	58.14
1997	AMEX	REZ	Fri, Jun 19, 2015	59.32	59.32	58.64	58.89
1996	AMEX	REZ	Thu, Jun 18, 2015	58.50	59.40	58.50	59.15
1995	AMEX	REZ	Wed, Jun 17, 2015	58.13	58.46	57.59	58.40
1994	AMEX	REZ	Tue, Jun 16, 2015	57.54	58.11	57.35	58.01
1993	AMEX	REZ	Mon, Jun 15, 2015	57.54	57.57	57.28	57.41
1992	AMEX	REZ	Fri, Jun 12, 2015	57.63	57.87	57.56	57.65
1991	AMEX	REZ	Thu, Jun 11, 2015	57.62	57.91	57.59	57.68
1990	AMEX	REZ	Wed, Jun 10, 2015	56.81	57.70	56.77	57.32
1989	AMEX	REZ	Tue, Jun 9, 2015	57.28	57.36	56.77	56.90
1988	AMEX	REZ	Mon, Jun 8, 2015	57.38	57.55	57.05	57.31
1987	AMEX	REZ	Fri, Jun 5, 2015	57.38	57.70	57.01	57.30
1986	AMEX	REZ	Thu, Jun 4, 2015	58.09	58.22	57.74	58.02
1985	AMEX	REZ	Wed, Jun 3, 2015	58.97	59.00	57.99	58.06
1984	AMEX	REZ	Tue, Jun 2, 2015	59.53	59.53	58.94	59.09
1983	AMEX	REZ	Mon, Jun 1, 2015	59.26	59.91	59.09	59.74
1982	AMEX	REZ	Fri, May 29, 2015	59.62	59.70	59.01	59.01
1981	AMEX	REZ	Thu, May 28, 2015	59.76	59.77	59.38	59.64
1980	AMEX	REZ	Wed, May 27, 2015	59.22	59.80	59.22	59.80
1979	AMEX	REZ	Tue, May 26, 2015	59.47	59.59	59.01	59.15
1978	AMEX	REZ	Fri, May 22, 2015	59.50	59.91	59.09	59.57
1977	AMEX	REZ	Thu, May 21, 2015	59.82	59.91	59.36	59.48
1976	AMEX	REZ	Wed, May 20, 2015	60.20	60.20	59.83	59.94
1975	AMEX	REZ	Tue, May 19, 2015	59.89	60.28	59.88	59.93
1974	AMEX	REZ	Mon, May 18, 2015	60.04	60.31	60.04	60.11
1973	AMEX	REZ	Fri, May 15, 2015	59.90	60.44	59.90	60.38
1972	AMEX	REZ	Thu, May 14, 2015	58.81	59.71	58.81	59.68
1971	AMEX	REZ	Wed, May 13, 2015	59.68	59.87	58.48	58.48
1970	AMEX	REZ	Tue, May 12, 2015	58.68	59.50	58.26	59.40
1969	AMEX	REZ	Mon, May 11, 2015	59.96	60.09	58.90	59.01
1968	AMEX	REZ	Fri, May 8, 2015	60.07	60.71	60.01	60.08
1967	AMEX	REZ	Thu, May 7, 2015	58.25	59.45	58.25	59.28
1966	AMEX	REZ	Wed, May 6, 2015	58.34	58.38	57.85	58.20
1965	AMEX	REZ	Tue, May 5, 2015	59.73	59.73	58.23	58.34
1964	AMEX	REZ	Mon, May 4, 2015	59.86	60.17	59.64	59.74
1963	AMEX	REZ	Fri, May 1, 2015	59.59	60.07	59.59	59.59
1962	AMEX	REZ	Thu, Apr 30, 2015	59.85	60.02	58.78	58.91
1961	AMEX	REZ	Wed, Apr 29, 2015	60.76	61.07	59.95	60.16
1960	AMEX	REZ	Tue, Apr 28, 2015	61.33	61.54	60.85	61.38
1959	AMEX	REZ	Mon, Apr 27, 2015	61.40	61.83	61.22	61.37
1958	AMEX	REZ	Fri, Apr 24, 2015	61.40	61.62	61.14	61.33
1957	AMEX	REZ	Thu, Apr 23, 2015	60.96	61.32	60.90	61.25
1956	AMEX	REZ	Wed, Apr 22, 2015	60.79	61.04	60.76	61.01
1955	AMEX	REZ	Tue, Apr 21, 2015	60.48	60.86	60.48	60.62
1954	AMEX	REZ	Mon, Apr 20, 2015	60.53	60.56	60.10	60.38
1953	AMEX	REZ	Fri, Apr 17, 2015	60.29	60.42	59.99	60.23
1952	AMEX	REZ	Thu, Apr 16, 2015	60.17	60.75	59.95	60.56
1951	AMEX	REZ	Wed, Apr 15, 2015	61.04	61.04	60.31	60.31
1950	AMEX	REZ	Tue, Apr 14, 2015	60.64	61.08	60.64	60.80
1949	AMEX	REZ	Mon, Apr 13, 2015	60.68	60.92	60.50	60.50
1948	AMEX	REZ	Fri, Apr 10, 2015	61.14	61.47	60.65	60.77
1947	AMEX	REZ	Thu, Apr 9, 2015	62.14	62.14	60.73	60.84
1946	AMEX	REZ	Wed, Apr 8, 2015	62.29	62.32	62.10	62.29
1945	AMEX	REZ	Tue, Apr 7, 2015	63.14	63.14	62.14	62.15
1944	AMEX	REZ	Mon, Apr 6, 2015	62.55	63.24	62.55	63.18
1943	AMEX	REZ	Thu, Apr 2, 2015	61.90	62.61	61.89	62.46
1942	AMEX	REZ	Wed, Apr 1, 2015	62.13	62.28	61.60	61.89
1941	AMEX	REZ	Tue, Mar 31, 2015	62.67	62.96	62.07	62.15
1940	AMEX	REZ	Mon, Mar 30, 2015	62.18	62.86	62.06	62.80
1939	AMEX	REZ	Fri, Mar 27, 2015	61.94	62.20	61.83	62.03
1938	AMEX	REZ	Thu, Mar 26, 2015	61.90	62.19	61.69	61.87
1937	AMEX	REZ	Wed, Mar 25, 2015	63.38	63.43	62.02	62.17
1936	AMEX	REZ	Tue, Mar 24, 2015	64.21	64.40	63.77	63.80
1935	AMEX	REZ	Mon, Mar 23, 2015	64.10	64.75	64.04	64.36
1934	AMEX	REZ	Fri, Mar 20, 2015	62.99	64.31	62.72	64.31
1933	AMEX	REZ	Thu, Mar 19, 2015	62.48	62.97	62.46	62.49
1932	AMEX	REZ	Wed, Mar 18, 2015	61.29	62.72	60.97	62.61
1931	AMEX	REZ	Tue, Mar 17, 2015	61.23	61.58	61.10	61.28
1930	AMEX	REZ	Mon, Mar 16, 2015	60.71	61.70	60.71	61.34
1929	AMEX	REZ	Fri, Mar 13, 2015	60.56	60.81	60.40	60.61
1928	AMEX	REZ	Thu, Mar 12, 2015	59.78	60.70	59.78	60.65
1927	AMEX	REZ	Wed, Mar 11, 2015	59.70	59.81	59.45	59.56
1926	AMEX	REZ	Tue, Mar 10, 2015	59.41	59.91	59.41	59.70
1925	AMEX	REZ	Mon, Mar 9, 2015	59.41	59.66	59.39	59.63
1924	AMEX	REZ	Fri, Mar 6, 2015	60.62	60.62	59.00	59.12
1923	AMEX	REZ	Thu, Mar 5, 2015	61.15	61.68	61.14	61.17
1922	AMEX	REZ	Wed, Mar 4, 2015	61.32	61.38	60.77	60.87
1921	AMEX	REZ	Tue, Mar 3, 2015	61.52	61.55	60.92	61.37
1920	AMEX	REZ	Mon, Mar 2, 2015	61.27	62.23	61.27	61.55
1919	AMEX	REZ	Fri, Feb 27, 2015	60.93	61.31	60.53	61.27
1918	AMEX	REZ	Thu, Feb 26, 2015	61.51	61.51	60.77	60.77
1917	AMEX	REZ	Wed, Feb 25, 2015	61.33	62.18	61.33	61.52
1916	AMEX	REZ	Tue, Feb 24, 2015	62.49	62.49	61.20	61.43
1915	AMEX	REZ	Mon, Feb 23, 2015	62.23	62.79	62.23	62.77
1914	AMEX	REZ	Fri, Feb 20, 2015	61.66	62.34	61.53	62.28
1913	AMEX	REZ	Thu, Feb 19, 2015	62.52	62.52	61.35	61.42
1912	AMEX	REZ	Wed, Feb 18, 2015	61.95	62.81	61.68	62.77
1911	AMEX	REZ	Tue, Feb 17, 2015	62.09	62.65	61.89	62.05
1910	AMEX	REZ	Fri, Feb 13, 2015	62.50	62.60	61.78	62.12
1909	AMEX	REZ	Thu, Feb 12, 2015	62.07	62.58	61.74	62.53
1908	AMEX	REZ	Wed, Feb 11, 2015	62.05	62.31	61.54	61.81
1907	AMEX	REZ	Tue, Feb 10, 2015	61.94	62.04	61.18	61.93
1906	AMEX	REZ	Mon, Feb 9, 2015	62.03	62.57	61.86	61.86
1905	AMEX	REZ	Fri, Feb 6, 2015	64.17	64.17	62.07	62.24
1904	AMEX	REZ	Thu, Feb 5, 2015	63.61	64.29	63.52	64.29
1903	AMEX	REZ	Wed, Feb 4, 2015	63.64	63.85	63.27	63.56
1902	AMEX	REZ	Tue, Feb 3, 2015	63.50	63.88	62.95	63.88
1901	AMEX	REZ	Mon, Feb 2, 2015	63.73	63.75	62.42	63.59
1900	AMEX	REZ	Fri, Jan 30, 2015	64.90	64.90	63.72	63.73
1899	AMEX	REZ	Thu, Jan 29, 2015	64.97	64.97	64.31	64.86
1898	AMEX	REZ	Wed, Jan 28, 2015	65.18	65.80	64.93	64.93
1897	AMEX	REZ	Tue, Jan 27, 2015	65.00	65.45	64.90	65.13
1896	AMEX	REZ	Mon, Jan 26, 2015	64.86	65.09	64.41	65.05
1895	AMEX	REZ	Fri, Jan 23, 2015	64.98	65.01	64.50	64.68
1894	AMEX	REZ	Thu, Jan 22, 2015	64.05	64.88	63.93	64.88
1893	AMEX	REZ	Wed, Jan 21, 2015	64.00	64.00	63.63	63.87
1892	AMEX	REZ	Tue, Jan 20, 2015	64.71	64.92	63.90	63.95
1891	AMEX	REZ	Fri, Jan 16, 2015	63.92	64.57	63.67	64.57
1890	AMEX	REZ	Thu, Jan 15, 2015	63.99	63.99	63.32	63.83
1889	AMEX	REZ	Wed, Jan 14, 2015	62.68	63.60	62.68	63.59
1888	AMEX	REZ	Tue, Jan 13, 2015	63.27	63.35	62.70	62.96
1887	AMEX	REZ	Mon, Jan 12, 2015	62.50	63.18	62.50	63.10
1886	AMEX	REZ	Fri, Jan 9, 2015	62.42	62.74	61.88	62.43
1885	AMEX	REZ	Thu, Jan 8, 2015	62.43	62.43	61.71	62.28
1884	AMEX	REZ	Wed, Jan 7, 2015	61.29	62.16	61.09	62.07
1883	AMEX	REZ	Tue, Jan 6, 2015	60.58	61.30	60.47	61.17
1882	AMEX	REZ	Mon, Jan 5, 2015	59.79	60.50	59.61	60.44
1881	AMEX	REZ	Fri, Jan 2, 2015	59.18	59.95	59.16	59.92
1880	AMEX	REZ	Wed, Dec 31, 2014	60.01	60.16	58.83	58.91
1879	AMEX	REZ	Tue, Dec 30, 2014	59.97	60.30	59.75	59.79
1878	AMEX	REZ	Mon, Dec 29, 2014	59.77	60.29	59.76	60.00
1877	AMEX	REZ	Fri, Dec 26, 2014	59.61	59.83	59.61	59.79
1876	AMEX	REZ	Wed, Dec 24, 2014	59.87	59.98	59.40	59.52
1875	AMEX	REZ	Tue, Dec 23, 2014	60.88	60.94	60.12	60.14
1874	AMEX	REZ	Mon, Dec 22, 2014	59.60	60.74	59.60	60.73
1873	AMEX	REZ	Fri, Dec 19, 2014	59.45	59.73	59.35	59.60
1872	AMEX	REZ	Thu, Dec 18, 2014	59.40	59.48	58.84	59.32
1871	AMEX	REZ	Wed, Dec 17, 2014	57.90	59.07	57.90	59.07
1870	AMEX	REZ	Tue, Dec 16, 2014	58.08	58.28	57.50	57.89
1869	AMEX	REZ	Mon, Dec 15, 2014	59.08	59.08	57.94	58.07
1868	AMEX	REZ	Fri, Dec 12, 2014	59.21	59.54	58.86	58.89
1867	AMEX	REZ	Thu, Dec 11, 2014	59.34	59.45	59.23	59.26
1866	AMEX	REZ	Wed, Dec 10, 2014	59.04	59.39	58.95	59.19
1865	AMEX	REZ	Tue, Dec 9, 2014	58.55	59.20	58.48	59.01
1864	AMEX	REZ	Mon, Dec 8, 2014	58.02	58.96	58.02	58.75
1863	AMEX	REZ	Fri, Dec 5, 2014	58.61	58.61	57.75	58.18
1862	AMEX	REZ	Thu, Dec 4, 2014	58.57	58.81	58.35	58.81
1861	AMEX	REZ	Wed, Dec 3, 2014	58.54	58.75	58.43	58.64
1860	AMEX	REZ	Tue, Dec 2, 2014	58.24	58.75	58.11	58.69
1859	AMEX	REZ	Mon, Dec 1, 2014	58.38	58.97	58.27	58.45
1858	AMEX	REZ	Fri, Nov 28, 2014	58.49	59.15	58.41	58.52
1857	AMEX	REZ	Wed, Nov 26, 2014	57.99	58.47	57.99	58.38
1856	AMEX	REZ	Tue, Nov 25, 2014	57.65	57.90	57.65	57.76
1855	AMEX	REZ	Mon, Nov 24, 2014	57.76	57.90	57.53	57.60
1854	AMEX	REZ	Fri, Nov 21, 2014	57.35	57.57	57.24	57.57
1853	AMEX	REZ	Thu, Nov 20, 2014	56.80	57.00	56.63	56.99
1852	AMEX	REZ	Wed, Nov 19, 2014	57.62	57.62	56.86	56.86
1851	AMEX	REZ	Tue, Nov 18, 2014	57.59	57.73	57.32	57.64
1850	AMEX	REZ	Mon, Nov 17, 2014	57.13	57.51	57.09	57.42
1849	AMEX	REZ	Fri, Nov 14, 2014	57.55	57.55	56.94	57.02
1848	AMEX	REZ	Thu, Nov 13, 2014	57.24	57.59	57.24	57.52
1847	AMEX	REZ	Wed, Nov 12, 2014	57.42	57.42	56.91	57.14
1846	AMEX	REZ	Tue, Nov 11, 2014	57.81	57.81	57.19	57.50
1845	AMEX	REZ	Mon, Nov 10, 2014	56.96	57.67	56.96	57.67
1844	AMEX	REZ	Fri, Nov 7, 2014	57.10	57.40	56.94	57.15
1843	AMEX	REZ	Thu, Nov 6, 2014	57.59	57.69	57.15	57.15
1842	AMEX	REZ	Wed, Nov 5, 2014	58.01	58.01	57.32	57.59
1841	AMEX	REZ	Tue, Nov 4, 2014	57.75	57.79	57.31	57.77
1840	AMEX	REZ	Mon, Nov 3, 2014	57.36	57.73	57.19	57.68
1839	AMEX	REZ	Fri, Oct 31, 2014	56.42	57.18	56.42	57.18
1838	AMEX	REZ	Thu, Oct 30, 2014	55.63	56.16	55.58	56.15
1837	AMEX	REZ	Wed, Oct 29, 2014	55.82	56.05	55.58	55.87
1836	AMEX	REZ	Tue, Oct 28, 2014	55.85	55.92	55.62	55.92
1835	AMEX	REZ	Mon, Oct 27, 2014	55.31	55.86	55.31	55.86
1834	AMEX	REZ	Fri, Oct 24, 2014	55.75	55.76	55.13	55.45
1833	AMEX	REZ	Thu, Oct 23, 2014	55.57	55.80	55.24	55.68
1832	AMEX	REZ	Wed, Oct 22, 2014	55.25	55.43	55.11	55.30
1831	AMEX	REZ	Tue, Oct 21, 2014	55.04	55.25	54.67	55.21
1830	AMEX	REZ	Mon, Oct 20, 2014	54.04	54.93	54.04	54.91
1829	AMEX	REZ	Fri, Oct 17, 2014	54.64	54.64	53.79	54.12
1828	AMEX	REZ	Thu, Oct 16, 2014	54.02	54.35	53.79	54.31
1827	AMEX	REZ	Wed, Oct 15, 2014	54.31	54.62	53.93	54.43
1826	AMEX	REZ	Tue, Oct 14, 2014	53.70	54.69	53.70	54.40
1825	AMEX	REZ	Mon, Oct 13, 2014	53.26	53.85	53.16	53.47
1824	AMEX	REZ	Fri, Oct 10, 2014	52.82	53.55	52.82	53.13
1823	AMEX	REZ	Thu, Oct 9, 2014	52.51	53.26	52.51	52.87
1822	AMEX	REZ	Wed, Oct 8, 2014	51.62	52.61	51.62	52.61
1821	AMEX	REZ	Tue, Oct 7, 2014	51.66	52.01	51.58	51.58
1820	AMEX	REZ	Mon, Oct 6, 2014	51.77	52.04	51.65	51.90
1819	AMEX	REZ	Fri, Oct 3, 2014	51.53	51.70	51.21	51.58
1818	AMEX	REZ	Thu, Oct 2, 2014	51.23	51.47	51.04	51.37
1817	AMEX	REZ	Wed, Oct 1, 2014	51.08	51.56	51.08	51.37
1816	AMEX	REZ	Tue, Sep 30, 2014	51.27	51.44	50.92	51.13
1815	AMEX	REZ	Mon, Sep 29, 2014	51.01	51.31	50.79	51.31
1814	AMEX	REZ	Fri, Sep 26, 2014	50.83	51.42	50.64	51.35
1813	AMEX	REZ	Thu, Sep 25, 2014	50.81	50.98	50.61	50.91
1812	AMEX	REZ	Wed, Sep 24, 2014	51.07	51.54	50.88	50.88
1811	AMEX	REZ	Tue, Sep 23, 2014	51.74	52.08	51.56	51.56
1810	AMEX	REZ	Mon, Sep 22, 2014	52.13	52.13	51.82	51.85
1809	AMEX	REZ	Fri, Sep 19, 2014	52.06	52.30	51.86	52.12
1808	AMEX	REZ	Thu, Sep 18, 2014	52.60	52.60	51.96	51.98
1807	AMEX	REZ	Wed, Sep 17, 2014	52.72	53.01	52.56	52.64
1806	AMEX	REZ	Tue, Sep 16, 2014	52.14	52.72	52.14	52.61
1805	AMEX	REZ	Mon, Sep 15, 2014	52.50	52.63	52.04	52.22
1804	AMEX	REZ	Fri, Sep 12, 2014	54.11	54.11	52.24	52.46
1803	AMEX	REZ	Thu, Sep 11, 2014	54.20	54.52	54.12	54.42
1802	AMEX	REZ	Wed, Sep 10, 2014	55.28	55.28	54.30	54.34
1801	AMEX	REZ	Tue, Sep 9, 2014	55.65	55.65	55.33	55.33
1800	AMEX	REZ	Mon, Sep 8, 2014	55.93	55.99	55.70	55.81
1799	AMEX	REZ	Fri, Sep 5, 2014	55.46	55.92	55.45	55.92
1798	AMEX	REZ	Thu, Sep 4, 2014	55.51	55.68	55.25	55.43
1797	AMEX	REZ	Wed, Sep 3, 2014	55.46	55.60	55.33	55.56
1796	AMEX	REZ	Tue, Sep 2, 2014	55.39	55.54	55.27	55.35
1795	AMEX	REZ	Fri, Aug 29, 2014	55.28	55.50	55.25	55.48
1794	AMEX	REZ	Thu, Aug 28, 2014	55.05	55.28	55.00	55.21
1793	AMEX	REZ	Wed, Aug 27, 2014	55.13	55.20	55.02	55.15
1792	AMEX	REZ	Tue, Aug 26, 2014	54.92	55.15	54.92	55.03
1791	AMEX	REZ	Mon, Aug 25, 2014	55.23	55.23	54.76	54.90
1790	AMEX	REZ	Fri, Aug 22, 2014	55.51	55.51	54.88	55.06
1789	AMEX	REZ	Thu, Aug 21, 2014	55.60	55.79	55.47	55.48
1788	AMEX	REZ	Wed, Aug 20, 2014	55.22	55.66	55.05	55.62
1787	AMEX	REZ	Tue, Aug 19, 2014	55.27	55.47	55.15	55.32
1786	AMEX	REZ	Mon, Aug 18, 2014	54.82	55.19	54.82	55.19
1785	AMEX	REZ	Fri, Aug 15, 2014	54.89	54.99	54.50	54.64
1784	AMEX	REZ	Thu, Aug 14, 2014	54.82	54.94	54.66	54.75
1783	AMEX	REZ	Wed, Aug 13, 2014	53.95	54.81	53.95	54.72
1782	AMEX	REZ	Tue, Aug 12, 2014	53.87	54.08	53.83	53.93
1781	AMEX	REZ	Mon, Aug 11, 2014	53.89	54.10	53.89	53.97
1780	AMEX	REZ	Fri, Aug 8, 2014	53.63	53.78	53.36	53.75
1779	AMEX	REZ	Thu, Aug 7, 2014	53.79	53.79	53.35	53.53
1778	AMEX	REZ	Wed, Aug 6, 2014	53.37	53.66	53.37	53.51
1777	AMEX	REZ	Tue, Aug 5, 2014	53.85	54.03	53.43	53.49
1776	AMEX	REZ	Mon, Aug 4, 2014	53.72	54.11	53.40	53.99
1775	AMEX	REZ	Fri, Aug 1, 2014	53.55	53.98	53.50	53.70
1774	AMEX	REZ	Thu, Jul 31, 2014	54.28	54.29	53.66	53.68
1773	AMEX	REZ	Wed, Jul 30, 2014	54.46	54.66	54.32	54.57
1772	AMEX	REZ	Tue, Jul 29, 2014	54.84	54.84	54.46	54.52
1771	AMEX	REZ	Mon, Jul 28, 2014	54.36	54.81	54.36	54.74
1770	AMEX	REZ	Fri, Jul 25, 2014	54.68	54.74	54.29	54.31
1769	AMEX	REZ	Thu, Jul 24, 2014	54.66	54.74	54.56	54.72
1768	AMEX	REZ	Wed, Jul 23, 2014	54.45	54.54	54.35	54.48
1767	AMEX	REZ	Tue, Jul 22, 2014	54.56	54.56	54.32	54.38
1766	AMEX	REZ	Mon, Jul 21, 2014	54.29	54.35	54.14	54.23
1765	AMEX	REZ	Fri, Jul 18, 2014	54.09	54.46	54.03	54.41
1764	AMEX	REZ	Thu, Jul 17, 2014	54.13	54.21	53.93	53.98
1763	AMEX	REZ	Wed, Jul 16, 2014	53.99	54.17	53.81	54.12
1762	AMEX	REZ	Tue, Jul 15, 2014	53.87	54.01	53.70	53.93
1761	AMEX	REZ	Mon, Jul 14, 2014	53.65	53.83	53.48	53.80
1760	AMEX	REZ	Fri, Jul 11, 2014	53.56	53.68	53.40	53.63
1759	AMEX	REZ	Thu, Jul 10, 2014	53.18	53.81	53.18	53.66
1758	AMEX	REZ	Wed, Jul 9, 2014	53.29	53.52	53.12	53.46
1757	AMEX	REZ	Tue, Jul 8, 2014	53.16	53.61	53.16	53.40
1756	AMEX	REZ	Mon, Jul 7, 2014	52.92	53.31	52.92	53.17
1755	AMEX	REZ	Thu, Jul 3, 2014	53.30	53.30	52.76	53.02
1754	AMEX	REZ	Wed, Jul 2, 2014	53.49	53.49	53.11	53.35
1753	AMEX	REZ	Tue, Jul 1, 2014	53.39	53.69	53.23	53.60
1752	AMEX	REZ	Mon, Jun 30, 2014	53.43	53.43	53.00	53.33
1751	AMEX	REZ	Fri, Jun 27, 2014	53.06	53.42	52.98	53.42
1750	AMEX	REZ	Thu, Jun 26, 2014	53.00	53.10	52.94	53.09
1749	AMEX	REZ	Wed, Jun 25, 2014	53.13	53.24	52.84	52.99
1748	AMEX	REZ	Tue, Jun 24, 2014	53.04	53.22	53.00	53.09
1747	AMEX	REZ	Mon, Jun 23, 2014	53.65	53.91	53.51	53.52
1746	AMEX	REZ	Fri, Jun 20, 2014	53.34	53.70	53.23	53.70
1745	AMEX	REZ	Thu, Jun 19, 2014	53.03	53.37	52.96	53.37
1744	AMEX	REZ	Wed, Jun 18, 2014	52.59	53.01	52.32	52.91
1743	AMEX	REZ	Tue, Jun 17, 2014	52.55	52.65	52.36	52.60
1742	AMEX	REZ	Mon, Jun 16, 2014	52.94	53.08	52.58	52.66
1741	AMEX	REZ	Fri, Jun 13, 2014	52.85	53.05	52.47	53.00
1740	AMEX	REZ	Thu, Jun 12, 2014	52.90	52.90	52.51	52.88
1739	AMEX	REZ	Wed, Jun 11, 2014	52.84	53.04	52.57	52.90
1738	AMEX	REZ	Tue, Jun 10, 2014	53.20	53.28	52.79	52.91
1737	AMEX	REZ	Mon, Jun 9, 2014	54.08	54.16	53.17	53.30
1736	AMEX	REZ	Fri, Jun 6, 2014	54.49	54.49	53.90	54.02
1735	AMEX	REZ	Thu, Jun 5, 2014	53.62	54.37	53.53	54.37
1734	AMEX	REZ	Wed, Jun 4, 2014	53.37	53.59	53.21	53.59
1733	AMEX	REZ	Tue, Jun 3, 2014	53.42	53.48	53.20	53.43
1732	AMEX	REZ	Mon, Jun 2, 2014	53.25	53.51	53.22	53.36
1731	AMEX	REZ	Fri, May 30, 2014	52.90	53.42	52.90	53.33
1730	AMEX	REZ	Thu, May 29, 2014	52.95	53.13	52.88	53.00
1729	AMEX	REZ	Wed, May 28, 2014	53.19	53.19	52.69	52.90
1728	AMEX	REZ	Tue, May 27, 2014	53.23	53.43	53.23	53.40
1727	AMEX	REZ	Fri, May 23, 2014	52.74	53.13	52.74	53.10
1726	AMEX	REZ	Thu, May 22, 2014	52.83	52.95	52.63	52.63
1725	AMEX	REZ	Wed, May 21, 2014	53.37	53.40	52.79	52.83
1724	AMEX	REZ	Tue, May 20, 2014	53.45	53.55	53.11	53.30
1723	AMEX	REZ	Mon, May 19, 2014	53.65	53.65	53.20	53.39
1722	AMEX	REZ	Fri, May 16, 2014	53.14	53.59	52.93	53.57
1721	AMEX	REZ	Thu, May 15, 2014	53.05	53.12	52.69	53.07
1720	AMEX	REZ	Wed, May 14, 2014	53.10	53.26	52.75	53.08
1719	AMEX	REZ	Tue, May 13, 2014	53.46	53.70	52.86	52.92
1718	AMEX	REZ	Mon, May 12, 2014	53.45	53.45	53.14	53.32
1717	AMEX	REZ	Fri, May 9, 2014	53.17	53.55	53.13	53.28
1716	AMEX	REZ	Thu, May 8, 2014	53.07	53.47	53.02	53.29
1715	AMEX	REZ	Wed, May 7, 2014	52.74	53.20	52.74	53.19
1714	AMEX	REZ	Tue, May 6, 2014	52.48	52.69	52.42	52.55
1713	AMEX	REZ	Mon, May 5, 2014	52.36	52.73	52.17	52.71
1712	AMEX	REZ	Fri, May 2, 2014	52.22	52.48	52.06	52.47
1711	AMEX	REZ	Thu, May 1, 2014	52.21	52.47	51.72	52.43
1710	AMEX	REZ	Wed, Apr 30, 2014	52.19	52.25	51.89	52.25
1709	AMEX	REZ	Tue, Apr 29, 2014	52.31	52.33	51.98	52.16
1708	AMEX	REZ	Mon, Apr 28, 2014	51.54	52.19	51.54	52.16
1707	AMEX	REZ	Fri, Apr 25, 2014	51.39	51.65	51.39	51.56
1706	AMEX	REZ	Thu, Apr 24, 2014	51.23	51.60	51.23	51.54
1705	AMEX	REZ	Wed, Apr 23, 2014	51.33	51.38	51.13	51.21
1704	AMEX	REZ	Tue, Apr 22, 2014	51.32	51.41	50.81	51.37
1703	AMEX	REZ	Mon, Apr 21, 2014	50.95	51.38	50.95	51.38
1702	AMEX	REZ	Thu, Apr 17, 2014	51.26	51.26	50.80	51.08
1701	AMEX	REZ	Wed, Apr 16, 2014	51.29	51.45	51.08	51.16
1700	AMEX	REZ	Tue, Apr 15, 2014	50.64	51.28	50.64	51.22
1699	AMEX	REZ	Mon, Apr 14, 2014	50.54	50.67	50.39	50.67
1698	AMEX	REZ	Fri, Apr 11, 2014	50.62	50.93	50.37	50.42
1697	AMEX	REZ	Thu, Apr 10, 2014	51.11	51.38	50.60	50.72
1696	AMEX	REZ	Wed, Apr 9, 2014	51.39	51.39	50.84	51.07
1695	AMEX	REZ	Tue, Apr 8, 2014	50.83	51.26	50.76	51.25
1694	AMEX	REZ	Mon, Apr 7, 2014	50.54	51.13	50.54	50.90
1693	AMEX	REZ	Fri, Apr 4, 2014	50.44	50.72	50.18	50.54
1692	AMEX	REZ	Thu, Apr 3, 2014	50.48	50.50	50.11	50.23
1691	AMEX	REZ	Wed, Apr 2, 2014	50.17	50.47	50.03	50.42
1690	AMEX	REZ	Tue, Apr 1, 2014	50.04	50.29	49.75	50.29
1689	AMEX	REZ	Mon, Mar 31, 2014	49.87	50.21	49.49	50.05
1688	AMEX	REZ	Fri, Mar 28, 2014	49.42	49.81	49.42	49.64
1687	AMEX	REZ	Thu, Mar 27, 2014	49.04	49.49	49.04	49.42
1686	AMEX	REZ	Wed, Mar 26, 2014	49.82	49.82	49.12	49.14
1685	AMEX	REZ	Tue, Mar 25, 2014	49.36	49.72	49.15	49.68
1684	AMEX	REZ	Mon, Mar 24, 2014	49.87	49.87	49.29	49.53
1683	AMEX	REZ	Fri, Mar 21, 2014	49.56	49.90	49.47	49.76
1682	AMEX	REZ	Thu, Mar 20, 2014	49.08	49.35	48.87	49.35
1681	AMEX	REZ	Wed, Mar 19, 2014	50.05	50.42	49.01	49.17
1680	AMEX	REZ	Tue, Mar 18, 2014	50.19	50.19	49.90	50.11
1679	AMEX	REZ	Mon, Mar 17, 2014	50.13	50.39	49.92	50.02
1678	AMEX	REZ	Fri, Mar 14, 2014	49.78	50.24	49.78	50.09
1677	AMEX	REZ	Thu, Mar 13, 2014	50.13	50.13	49.67	49.85
1676	AMEX	REZ	Wed, Mar 12, 2014	49.90	50.16	49.90	50.09
1675	AMEX	REZ	Tue, Mar 11, 2014	49.64	49.96	49.64	49.96
1674	AMEX	REZ	Mon, Mar 10, 2014	49.84	49.90	49.43	49.59
1673	AMEX	REZ	Fri, Mar 7, 2014	50.20	50.25	49.63	49.89
1672	AMEX	REZ	Thu, Mar 6, 2014	50.82	50.82	50.29	50.37
1671	AMEX	REZ	Wed, Mar 5, 2014	51.09	51.24	50.61	50.94
1670	AMEX	REZ	Tue, Mar 4, 2014	50.50	51.07	50.50	51.06
1669	AMEX	REZ	Mon, Mar 3, 2014	49.99	50.32	49.87	50.26
1668	AMEX	REZ	Fri, Feb 28, 2014	49.75	50.30	49.71	50.16
1667	AMEX	REZ	Thu, Feb 27, 2014	49.79	50.03	49.53	49.71
1666	AMEX	REZ	Wed, Feb 26, 2014	49.73	50.01	49.73	49.86
1665	AMEX	REZ	Tue, Feb 25, 2014	49.56	49.89	49.51	49.68
1664	AMEX	REZ	Mon, Feb 24, 2014	49.32	49.98	49.32	49.60
1663	AMEX	REZ	Fri, Feb 21, 2014	49.26	49.48	48.97	49.30
1662	AMEX	REZ	Thu, Feb 20, 2014	49.47	49.67	49.15	49.34
1661	AMEX	REZ	Wed, Feb 19, 2014	49.46	50.07	49.43	49.55
1660	AMEX	REZ	Tue, Feb 18, 2014	49.41	49.54	49.15	49.54
1659	AMEX	REZ	Fri, Feb 14, 2014	49.41	49.50	49.29	49.40
1658	AMEX	REZ	Thu, Feb 13, 2014	49.15	49.68	49.15	49.51
1657	AMEX	REZ	Wed, Feb 12, 2014	49.51	49.53	49.13	49.24
1656	AMEX	REZ	Tue, Feb 11, 2014	49.34	49.73	49.15	49.45
1655	AMEX	REZ	Mon, Feb 10, 2014	48.90	49.50	48.76	49.40
1654	AMEX	REZ	Fri, Feb 7, 2014	48.47	48.80	48.41	48.80
1653	AMEX	REZ	Thu, Feb 6, 2014	48.18	48.40	48.18	48.40
1652	AMEX	REZ	Wed, Feb 5, 2014	48.06	48.20	47.92	48.02
1651	AMEX	REZ	Tue, Feb 4, 2014	47.70	48.11	47.65	48.08
1650	AMEX	REZ	Mon, Feb 3, 2014	48.22	48.22	47.49	47.61
1649	AMEX	REZ	Fri, Jan 31, 2014	47.52	48.37	47.52	48.13
1648	AMEX	REZ	Thu, Jan 30, 2014	47.30	48.06	47.30	47.87
1647	AMEX	REZ	Wed, Jan 29, 2014	47.05	47.20	46.97	47.13
1646	AMEX	REZ	Tue, Jan 28, 2014	46.76	47.24	46.76	47.22
1645	AMEX	REZ	Mon, Jan 27, 2014	46.90	47.09	46.60	46.74
1644	AMEX	REZ	Fri, Jan 24, 2014	46.96	47.06	46.85	46.95
1643	AMEX	REZ	Thu, Jan 23, 2014	47.35	47.35	47.08	47.23
1642	AMEX	REZ	Wed, Jan 22, 2014	47.35	47.57	47.29	47.38
1641	AMEX	REZ	Tue, Jan 21, 2014	47.13	47.50	47.13	47.31
1640	AMEX	REZ	Fri, Jan 17, 2014	47.11	47.11	46.94	47.00
1639	AMEX	REZ	Thu, Jan 16, 2014	46.89	47.16	46.89	47.15
1638	AMEX	REZ	Wed, Jan 15, 2014	46.78	47.05	46.78	46.91
1637	AMEX	REZ	Tue, Jan 14, 2014	46.46	46.85	46.46	46.73
1636	AMEX	REZ	Mon, Jan 13, 2014	46.92	46.92	46.35	46.47
1635	AMEX	REZ	Fri, Jan 10, 2014	46.17	46.74	46.17	46.71
1634	AMEX	REZ	Thu, Jan 9, 2014	45.92	45.97	45.65	45.96
1633	AMEX	REZ	Wed, Jan 8, 2014	45.85	45.99	45.55	45.77
1632	AMEX	REZ	Tue, Jan 7, 2014	45.86	46.04	45.65	45.88
1631	AMEX	REZ	Mon, Jan 6, 2014	45.66	46.01	45.45	45.84
1630	AMEX	REZ	Fri, Jan 3, 2014	45.05	45.57	45.05	45.43
1629	AMEX	REZ	Thu, Jan 2, 2014	45.01	45.30	44.79	45.07
1628	AMEX	REZ	Tue, Dec 31, 2013	45.36	45.50	45.07	45.11
1627	AMEX	REZ	Mon, Dec 30, 2013	44.85	45.47	44.85	45.41
1626	AMEX	REZ	Fri, Dec 27, 2013	45.23	45.26	45.02	45.23
1625	AMEX	REZ	Thu, Dec 26, 2013	45.16	45.45	45.06	45.17
1624	AMEX	REZ	Tue, Dec 24, 2013	45.01	45.18	44.98	45.09
1623	AMEX	REZ	Mon, Dec 23, 2013	45.05	45.26	44.95	44.99
1622	AMEX	REZ	Fri, Dec 20, 2013	45.25	45.50	45.20	45.50
1621	AMEX	REZ	Thu, Dec 19, 2013	45.93	45.93	45.13	45.23
1620	AMEX	REZ	Wed, Dec 18, 2013	45.47	46.13	44.86	46.10
1619	AMEX	REZ	Tue, Dec 17, 2013	45.34	45.51	45.17	45.45
1618	AMEX	REZ	Mon, Dec 16, 2013	45.39	45.47	45.22	45.38
1617	AMEX	REZ	Fri, Dec 13, 2013	45.35	45.80	45.13	45.27
1616	AMEX	REZ	Thu, Dec 12, 2013	45.56	45.56	45.10	45.17
1615	AMEX	REZ	Wed, Dec 11, 2013	46.66	46.66	45.54	45.58
1614	AMEX	REZ	Tue, Dec 10, 2013	46.61	46.84	46.61	46.64
1613	AMEX	REZ	Mon, Dec 9, 2013	46.45	46.67	46.23	46.65
1612	AMEX	REZ	Fri, Dec 6, 2013	46.37	46.65	46.22	46.47
1611	AMEX	REZ	Thu, Dec 5, 2013	46.19	46.32	45.77	46.26
1610	AMEX	REZ	Wed, Dec 4, 2013	45.34	46.50	45.23	46.14
1609	AMEX	REZ	Tue, Dec 3, 2013	45.56	45.76	45.43	45.62
1608	AMEX	REZ	Mon, Dec 2, 2013	45.79	45.99	45.45	45.60
1607	AMEX	REZ	Fri, Nov 29, 2013	46.34	46.34	45.80	45.89
1606	AMEX	REZ	Wed, Nov 27, 2013	45.81	46.39	45.81	46.37
1605	AMEX	REZ	Tue, Nov 26, 2013	46.23	46.23	45.68	45.79
1604	AMEX	REZ	Mon, Nov 25, 2013	46.47	46.47	46.07	46.15
1603	AMEX	REZ	Fri, Nov 22, 2013	46.68	46.71	46.23	46.44
1602	AMEX	REZ	Thu, Nov 21, 2013	46.37	46.73	46.28	46.67
1601	AMEX	REZ	Wed, Nov 20, 2013	46.89	47.25	46.19	46.36
1600	AMEX	REZ	Tue, Nov 19, 2013	47.20	47.20	46.74	46.84
1599	AMEX	REZ	Mon, Nov 18, 2013	47.69	47.77	47.26	47.32
1598	AMEX	REZ	Fri, Nov 15, 2013	47.81	47.91	47.49	47.68
1597	AMEX	REZ	Thu, Nov 14, 2013	47.62	48.17	47.62	47.76
1596	AMEX	REZ	Wed, Nov 13, 2013	47.20	47.59	47.05	47.57
1595	AMEX	REZ	Tue, Nov 12, 2013	47.43	47.45	46.92	47.27
1594	AMEX	REZ	Mon, Nov 11, 2013	47.54	47.83	47.50	47.52
1593	AMEX	REZ	Fri, Nov 8, 2013	48.08	48.08	46.90	47.58
1592	AMEX	REZ	Thu, Nov 7, 2013	49.05	49.05	48.29	48.38
1591	AMEX	REZ	Wed, Nov 6, 2013	49.03	49.32	48.93	49.01
1590	AMEX	REZ	Tue, Nov 5, 2013	49.78	49.78	48.86	48.93
1589	AMEX	REZ	Mon, Nov 4, 2013	49.98	50.06	49.53	50.00
1588	AMEX	REZ	Fri, Nov 1, 2013	49.89	50.13	49.41	49.83
1587	AMEX	REZ	Thu, Oct 31, 2013	50.11	50.32	49.54	49.84
1586	AMEX	REZ	Wed, Oct 30, 2013	50.40	50.44	50.00	50.10
1585	AMEX	REZ	Tue, Oct 29, 2013	50.82	50.82	50.20	50.43
1584	AMEX	REZ	Mon, Oct 28, 2013	51.20	51.27	50.35	50.84
1583	AMEX	REZ	Fri, Oct 25, 2013	50.56	51.30	50.50	51.22
1582	AMEX	REZ	Thu, Oct 24, 2013	50.83	50.83	50.28	50.46
1581	AMEX	REZ	Wed, Oct 23, 2013	50.55	50.88	50.42	50.87
1580	AMEX	REZ	Tue, Oct 22, 2013	50.36	50.96	50.36	50.74
1579	AMEX	REZ	Mon, Oct 21, 2013	50.55	50.57	49.99	50.32
1578	AMEX	REZ	Fri, Oct 18, 2013	50.89	50.95	50.41	50.60
1577	AMEX	REZ	Thu, Oct 17, 2013	49.87	50.83	49.83	50.79
1576	AMEX	REZ	Wed, Oct 16, 2013	49.31	50.01	49.31	49.99
1575	AMEX	REZ	Tue, Oct 15, 2013	48.98	49.34	48.89	49.12
1574	AMEX	REZ	Mon, Oct 14, 2013	49.05	49.29	48.82	49.24
1573	AMEX	REZ	Fri, Oct 11, 2013	48.66	49.30	48.56	49.30
1572	AMEX	REZ	Thu, Oct 10, 2013	48.20	48.85	48.02	48.83
1571	AMEX	REZ	Wed, Oct 9, 2013	47.66	48.00	47.56	47.64
1570	AMEX	REZ	Tue, Oct 8, 2013	47.97	48.09	47.55	47.55
1569	AMEX	REZ	Mon, Oct 7, 2013	47.27	48.06	47.27	47.85
1568	AMEX	REZ	Fri, Oct 4, 2013	47.78	47.94	47.35	47.58
1567	AMEX	REZ	Thu, Oct 3, 2013	48.42	48.42	47.57	47.77
1566	AMEX	REZ	Wed, Oct 2, 2013	48.60	48.75	48.17	48.72
1565	AMEX	REZ	Tue, Oct 1, 2013	48.17	49.20	47.96	48.80
1564	AMEX	REZ	Mon, Sep 30, 2013	48.22	48.63	47.77	47.97
1563	AMEX	REZ	Fri, Sep 27, 2013	48.56	48.82	48.23	48.56
1562	AMEX	REZ	Thu, Sep 26, 2013	48.52	48.74	48.43	48.73
1561	AMEX	REZ	Wed, Sep 25, 2013	48.19	48.72	48.13	48.47
1560	AMEX	REZ	Tue, Sep 24, 2013	48.67	48.67	48.18	48.19
1559	AMEX	REZ	Mon, Sep 23, 2013	49.49	49.72	49.00	49.04
1558	AMEX	REZ	Fri, Sep 20, 2013	50.44	50.44	49.52	49.55
1557	AMEX	REZ	Thu, Sep 19, 2013	50.63	51.01	50.39	50.40
1556	AMEX	REZ	Wed, Sep 18, 2013	48.63	50.53	48.10	50.53
1555	AMEX	REZ	Tue, Sep 17, 2013	48.74	49.14	48.55	48.61
1554	AMEX	REZ	Mon, Sep 16, 2013	48.80	49.45	48.63	48.76
1553	AMEX	REZ	Fri, Sep 13, 2013	48.08	48.32	47.96	48.27
1552	AMEX	REZ	Thu, Sep 12, 2013	48.27	48.60	47.98	48.02
1551	AMEX	REZ	Wed, Sep 11, 2013	47.83	48.27	47.83	48.26
1550	AMEX	REZ	Tue, Sep 10, 2013	48.02	48.85	47.52	47.88
1549	AMEX	REZ	Mon, Sep 9, 2013	47.01	47.93	46.92	47.92
1548	AMEX	REZ	Fri, Sep 6, 2013	46.47	47.43	46.00	46.95
1547	AMEX	REZ	Thu, Sep 5, 2013	46.63	46.63	46.09	46.13
1546	AMEX	REZ	Wed, Sep 4, 2013	46.27	46.87	46.13	46.69
1545	AMEX	REZ	Tue, Sep 3, 2013	47.07	47.07	45.83	46.27
1544	AMEX	REZ	Fri, Aug 30, 2013	47.19	47.41	46.75	46.80
1543	AMEX	REZ	Thu, Aug 29, 2013	47.11	47.11	46.75	47.09
1542	AMEX	REZ	Wed, Aug 28, 2013	47.46	47.50	47.10	47.19
1541	AMEX	REZ	Tue, Aug 27, 2013	46.91	47.68	46.91	47.57
1540	AMEX	REZ	Mon, Aug 26, 2013	47.76	47.96	47.50	47.59
1539	AMEX	REZ	Fri, Aug 23, 2013	47.47	47.84	47.18	47.84
1538	AMEX	REZ	Thu, Aug 22, 2013	47.32	47.52	46.85	47.37
1537	AMEX	REZ	Wed, Aug 21, 2013	46.79	47.94	46.33	47.21
1536	AMEX	REZ	Tue, Aug 20, 2013	46.03	47.15	46.03	47.01
1535	AMEX	REZ	Mon, Aug 19, 2013	46.16	46.40	45.98	45.98
1534	AMEX	REZ	Fri, Aug 16, 2013	47.51	47.51	46.37	46.40
1533	AMEX	REZ	Thu, Aug 15, 2013	48.27	48.27	47.39	47.59
1532	AMEX	REZ	Wed, Aug 14, 2013	48.70	48.82	48.56	48.60
1531	AMEX	REZ	Tue, Aug 13, 2013	49.58	49.62	48.70	48.79
1530	AMEX	REZ	Mon, Aug 12, 2013	49.89	49.89	49.29	49.58
1529	AMEX	REZ	Fri, Aug 9, 2013	49.50	50.17	49.42	49.94
1528	AMEX	REZ	Thu, Aug 8, 2013	49.77	49.91	49.29	49.51
1527	AMEX	REZ	Wed, Aug 7, 2013	49.78	49.87	49.50	49.62
1526	AMEX	REZ	Tue, Aug 6, 2013	50.15	50.42	49.82	49.91
1525	AMEX	REZ	Mon, Aug 5, 2013	49.97	50.30	49.97	50.12
1524	AMEX	REZ	Fri, Aug 2, 2013	50.30	50.54	50.00	50.04
1523	AMEX	REZ	Thu, Aug 1, 2013	50.70	51.33	50.20	50.20
1522	AMEX	REZ	Wed, Jul 31, 2013	51.50	51.63	50.18	50.59
1521	AMEX	REZ	Tue, Jul 30, 2013	51.85	52.03	51.26	51.42
1520	AMEX	REZ	Mon, Jul 29, 2013	51.93	52.09	51.60	51.64
1519	AMEX	REZ	Fri, Jul 26, 2013	51.78	52.03	51.50	52.03
1518	AMEX	REZ	Thu, Jul 25, 2013	51.86	52.01	51.43	51.95
1517	AMEX	REZ	Wed, Jul 24, 2013	53.13	53.13	51.44	51.77
1516	AMEX	REZ	Tue, Jul 23, 2013	53.52	53.52	52.97	53.15
1515	AMEX	REZ	Mon, Jul 22, 2013	53.05	53.34	53.00	53.18
1514	AMEX	REZ	Fri, Jul 19, 2013	53.35	53.40	52.96	53.10
1513	AMEX	REZ	Thu, Jul 18, 2013	53.16	53.52	53.06	53.35
1512	AMEX	REZ	Wed, Jul 17, 2013	52.84	53.21	52.73	53.05
1511	AMEX	REZ	Tue, Jul 16, 2013	52.70	52.93	52.60	52.72
1510	AMEX	REZ	Mon, Jul 15, 2013	52.60	52.81	52.35	52.66
1509	AMEX	REZ	Fri, Jul 12, 2013	52.86	52.95	52.29	52.50
1508	AMEX	REZ	Thu, Jul 11, 2013	51.95	52.96	51.95	52.92
1507	AMEX	REZ	Wed, Jul 10, 2013	51.57	51.57	50.80	51.49
1506	AMEX	REZ	Tue, Jul 9, 2013	51.16	51.72	50.87	51.52
1505	AMEX	REZ	Mon, Jul 8, 2013	51.01	51.30	50.80	50.86
1504	AMEX	REZ	Fri, Jul 5, 2013	51.30	51.30	49.68	50.80
1503	AMEX	REZ	Wed, Jul 3, 2013	51.52	51.52	50.64	51.21
1502	AMEX	REZ	Tue, Jul 2, 2013	50.92	51.76	50.91	51.62
1501	AMEX	REZ	Mon, Jul 1, 2013	51.60	51.60	50.77	50.91
1500	AMEX	REZ	Fri, Jun 28, 2013	51.28	51.55	50.90	51.18
1499	AMEX	REZ	Thu, Jun 27, 2013	50.58	51.40	50.58	51.33
1498	AMEX	REZ	Wed, Jun 26, 2013	49.81	50.49	49.81	50.35
1497	AMEX	REZ	Tue, Jun 25, 2013	49.37	50.26	48.98	49.98
1496	AMEX	REZ	Mon, Jun 24, 2013	48.63	49.93	47.83	48.98
1495	AMEX	REZ	Fri, Jun 21, 2013	48.17	49.43	48.07	49.05
1494	AMEX	REZ	Thu, Jun 20, 2013	49.40	49.40	47.72	48.04
1493	AMEX	REZ	Wed, Jun 19, 2013	51.50	51.50	49.77	49.82
1492	AMEX	REZ	Tue, Jun 18, 2013	51.17	51.72	50.95	51.41
1491	AMEX	REZ	Mon, Jun 17, 2013	51.27	51.52	50.77	51.08
1490	AMEX	REZ	Fri, Jun 14, 2013	50.87	51.58	50.65	50.98
1489	AMEX	REZ	Thu, Jun 13, 2013	49.60	51.00	49.36	50.88
1488	AMEX	REZ	Wed, Jun 12, 2013	50.72	50.72	49.61	49.71
1487	AMEX	REZ	Tue, Jun 11, 2013	50.71	50.93	50.34	50.36
1486	AMEX	REZ	Mon, Jun 10, 2013	51.67	51.67	50.95	50.99
1485	AMEX	REZ	Fri, Jun 7, 2013	52.03	52.03	50.88	51.58
1484	AMEX	REZ	Thu, Jun 6, 2013	50.95	51.73	50.60	51.73
1483	AMEX	REZ	Wed, Jun 5, 2013	51.33	51.54	50.88	51.00
1482	AMEX	REZ	Tue, Jun 4, 2013	52.12	52.22	51.41	51.41
1481	AMEX	REZ	Mon, Jun 3, 2013	51.41	52.16	51.04	52.06
1480	AMEX	REZ	Fri, May 31, 2013	51.84	52.33	51.37	51.38
1479	AMEX	REZ	Thu, May 30, 2013	52.51	52.78	51.94	52.03
1478	AMEX	REZ	Wed, May 29, 2013	53.50	53.52	51.93	52.49
1477	AMEX	REZ	Tue, May 28, 2013	55.00	55.18	53.56	53.82
1476	AMEX	REZ	Fri, May 24, 2013	54.57	54.62	54.08	54.59
1475	AMEX	REZ	Thu, May 23, 2013	55.53	55.53	54.67	54.83
1474	AMEX	REZ	Wed, May 22, 2013	57.62	57.91	55.76	56.02
1473	AMEX	REZ	Tue, May 21, 2013	57.15	57.60	57.15	57.50
1472	AMEX	REZ	Mon, May 20, 2013	56.90	57.09	56.80	56.95
1471	AMEX	REZ	Fri, May 17, 2013	56.63	56.86	56.52	56.86
1470	AMEX	REZ	Thu, May 16, 2013	56.45	56.78	56.34	56.42
1469	AMEX	REZ	Wed, May 15, 2013	56.07	56.58	55.84	56.54
1468	AMEX	REZ	Tue, May 14, 2013	55.64	56.06	55.64	56.03
1467	AMEX	REZ	Mon, May 13, 2013	55.20	55.56	55.14	55.46
1466	AMEX	REZ	Fri, May 10, 2013	55.03	55.22	54.89	55.19
1465	AMEX	REZ	Thu, May 9, 2013	55.09	55.10	54.81	54.84
1464	AMEX	REZ	Wed, May 8, 2013	55.32	55.32	54.86	55.09
1463	AMEX	REZ	Tue, May 7, 2013	55.03	55.38	54.84	55.38
1462	AMEX	REZ	Mon, May 6, 2013	54.69	54.89	54.62	54.83
1461	AMEX	REZ	Fri, May 3, 2013	54.97	54.97	54.49	54.58
1460	AMEX	REZ	Thu, May 2, 2013	54.59	54.77	54.36	54.65
1459	AMEX	REZ	Wed, May 1, 2013	54.58	54.95	54.18	54.31
1458	AMEX	REZ	Tue, Apr 30, 2013	54.23	54.69	53.98	54.68
1457	AMEX	REZ	Mon, Apr 29, 2013	53.89	54.11	53.69	54.10
1456	AMEX	REZ	Fri, Apr 26, 2013	53.98	53.98	53.49	53.60
1455	AMEX	REZ	Thu, Apr 25, 2013	54.14	54.14	53.62	53.74
1454	AMEX	REZ	Wed, Apr 24, 2013	54.33	54.33	53.85	54.03
1453	AMEX	REZ	Tue, Apr 23, 2013	54.15	54.18	53.76	54.00
1452	AMEX	REZ	Mon, Apr 22, 2013	54.28	54.28	53.43	53.76
1451	AMEX	REZ	Fri, Apr 19, 2013	53.35	53.95	53.33	53.95
1450	AMEX	REZ	Thu, Apr 18, 2013	53.65	53.65	52.94	53.19
1449	AMEX	REZ	Wed, Apr 17, 2013	53.51	53.51	52.90	53.23
1448	AMEX	REZ	Tue, Apr 16, 2013	53.18	53.85	52.82	53.85
1447	AMEX	REZ	Mon, Apr 15, 2013	53.88	53.88	52.95	53.03
1446	AMEX	REZ	Fri, Apr 12, 2013	53.75	53.91	53.34	53.91
1445	AMEX	REZ	Thu, Apr 11, 2013	53.69	54.05	53.60	53.68
1444	AMEX	REZ	Wed, Apr 10, 2013	53.75	53.80	53.49	53.70
1443	AMEX	REZ	Tue, Apr 9, 2013	53.55	53.72	53.28	53.55
1442	AMEX	REZ	Mon, Apr 8, 2013	53.18	53.55	52.96	53.54
1441	AMEX	REZ	Fri, Apr 5, 2013	52.49	53.17	52.28	53.14
1440	AMEX	REZ	Thu, Apr 4, 2013	52.00	52.86	52.00	52.83
1439	AMEX	REZ	Wed, Apr 3, 2013	52.18	52.21	51.83	51.97
1438	AMEX	REZ	Tue, Apr 2, 2013	52.10	52.36	51.98	52.14
1437	AMEX	REZ	Mon, Apr 1, 2013	51.95	51.95	51.43	51.87
1436	AMEX	REZ	Thu, Mar 28, 2013	51.35	51.62	51.25	51.58
1435	AMEX	REZ	Wed, Mar 27, 2013	51.19	51.36	51.10	51.35
1434	AMEX	REZ	Tue, Mar 26, 2013	50.91	51.35	50.91	51.34
1433	AMEX	REZ	Mon, Mar 25, 2013	51.59	51.59	50.72	50.80
1432	AMEX	REZ	Fri, Mar 22, 2013	51.34	51.34	51.06	51.19
1431	AMEX	REZ	Thu, Mar 21, 2013	50.99	51.38	50.99	51.05
1430	AMEX	REZ	Wed, Mar 20, 2013	51.10	51.15	50.94	51.11
1429	AMEX	REZ	Tue, Mar 19, 2013	51.44	51.44	50.72	50.94
1428	AMEX	REZ	Mon, Mar 18, 2013	52.45	52.45	50.91	51.04
1427	AMEX	REZ	Fri, Mar 15, 2013	51.48	51.48	51.03	51.33
1426	AMEX	REZ	Thu, Mar 14, 2013	50.80	51.23	50.80	51.19
1425	AMEX	REZ	Wed, Mar 13, 2013	50.80	50.83	50.48	50.74
1424	AMEX	REZ	Tue, Mar 12, 2013	50.86	50.87	50.55	50.73
1423	AMEX	REZ	Mon, Mar 11, 2013	50.87	50.90	50.63	50.77
1422	AMEX	REZ	Fri, Mar 8, 2013	51.27	51.27	50.59	50.88
1421	AMEX	REZ	Thu, Mar 7, 2013	51.49	51.49	50.91	51.01
1420	AMEX	REZ	Wed, Mar 6, 2013	51.51	51.51	51.09	51.31
1419	AMEX	REZ	Tue, Mar 5, 2013	51.21	51.50	51.01	51.36
1418	AMEX	REZ	Mon, Mar 4, 2013	50.80	51.17	50.68	51.04
1417	AMEX	REZ	Fri, Mar 1, 2013	50.33	50.77	50.16	50.72
1416	AMEX	REZ	Thu, Feb 28, 2013	50.80	50.84	50.51	50.51
1415	AMEX	REZ	Wed, Feb 27, 2013	50.59	50.88	50.50	50.73
1414	AMEX	REZ	Tue, Feb 26, 2013	50.44	50.60	50.13	50.53
1413	AMEX	REZ	Mon, Feb 25, 2013	51.35	51.44	50.26	50.35
1412	AMEX	REZ	Fri, Feb 22, 2013	50.93	51.13	50.93	51.12
1411	AMEX	REZ	Thu, Feb 21, 2013	51.10	51.24	50.66	50.78
1410	AMEX	REZ	Wed, Feb 20, 2013	51.14	51.45	51.03	51.03
1409	AMEX	REZ	Tue, Feb 19, 2013	50.85	51.05	50.78	51.05
1408	AMEX	REZ	Fri, Feb 15, 2013	50.64	50.79	50.49	50.79
1407	AMEX	REZ	Thu, Feb 14, 2013	50.70	50.77	50.60	50.64
1406	AMEX	REZ	Wed, Feb 13, 2013	50.76	50.86	50.65	50.74
1405	AMEX	REZ	Tue, Feb 12, 2013	50.52	50.76	50.28	50.76
1404	AMEX	REZ	Mon, Feb 11, 2013	50.18	50.39	50.18	50.34
1403	AMEX	REZ	Fri, Feb 8, 2013	49.71	50.14	49.71	50.14
1402	AMEX	REZ	Thu, Feb 7, 2013	49.88	49.89	49.47	49.63
1401	AMEX	REZ	Wed, Feb 6, 2013	49.44	49.87	49.41	49.82
1400	AMEX	REZ	Tue, Feb 5, 2013	49.95	49.95	49.40	49.55
1399	AMEX	REZ	Mon, Feb 4, 2013	49.74	50.02	49.65	49.80
1398	AMEX	REZ	Fri, Feb 1, 2013	49.94	50.17	49.82	49.89
1397	AMEX	REZ	Thu, Jan 31, 2013	50.28	50.28	49.75	49.80
1396	AMEX	REZ	Wed, Jan 30, 2013	50.86	50.86	50.25	50.36
1395	AMEX	REZ	Tue, Jan 29, 2013	50.64	50.78	50.55	50.78
1394	AMEX	REZ	Mon, Jan 28, 2013	50.78	50.78	50.33	50.54
1393	AMEX	REZ	Fri, Jan 25, 2013	50.42	50.53	50.29	50.53
1392	AMEX	REZ	Thu, Jan 24, 2013	50.54	50.65	50.11	50.27
1391	AMEX	REZ	Wed, Jan 23, 2013	50.39	50.39	50.20	50.26
1390	AMEX	REZ	Tue, Jan 22, 2013	50.17	50.32	50.09	50.32
1389	AMEX	REZ	Fri, Jan 18, 2013	50.15	50.15	49.85	50.15
1388	AMEX	REZ	Thu, Jan 17, 2013	49.99	50.09	49.95	49.99
1387	AMEX	REZ	Wed, Jan 16, 2013	49.87	49.87	49.62	49.82
1386	AMEX	REZ	Tue, Jan 15, 2013	49.49	49.91	49.49	49.91
1385	AMEX	REZ	Mon, Jan 14, 2013	49.62	49.63	49.50	49.62
1384	AMEX	REZ	Fri, Jan 11, 2013	49.49	49.49	49.19	49.45
1383	AMEX	REZ	Thu, Jan 10, 2013	49.76	49.76	49.23	49.45
1382	AMEX	REZ	Wed, Jan 9, 2013	49.35	49.44	49.20	49.39
1381	AMEX	REZ	Tue, Jan 8, 2013	49.22	49.40	49.04	49.20
1380	AMEX	REZ	Mon, Jan 7, 2013	49.22	49.28	49.05	49.24
1379	AMEX	REZ	Fri, Jan 4, 2013	49.16	49.20	48.97	49.20
1378	AMEX	REZ	Thu, Jan 3, 2013	48.97	49.27	48.91	49.07
1377	AMEX	REZ	Wed, Jan 2, 2013	49.43	49.43	48.73	48.93
1376	AMEX	REZ	Mon, Dec 31, 2012	48.04	48.46	47.95	48.46
1375	AMEX	REZ	Fri, Dec 28, 2012	48.17	48.50	48.03	48.07
1374	AMEX	REZ	Thu, Dec 27, 2012	48.14	48.41	47.88	48.35
1373	AMEX	REZ	Wed, Dec 26, 2012	48.55	48.55	48.07	48.17
1372	AMEX	REZ	Mon, Dec 24, 2012	48.27	48.55	48.08	48.43
1371	AMEX	REZ	Fri, Dec 21, 2012	47.63	48.47	47.63	48.29
1370	AMEX	REZ	Thu, Dec 20, 2012	47.53	48.31	47.53	48.31
1369	AMEX	REZ	Wed, Dec 19, 2012	48.17	48.17	47.53	47.53
1368	AMEX	REZ	Tue, Dec 18, 2012	47.64	47.98	47.64	47.98
1367	AMEX	REZ	Mon, Dec 17, 2012	47.93	47.93	47.34	47.61
1366	AMEX	REZ	Fri, Dec 14, 2012	47.46	47.46	47.19	47.31
1365	AMEX	REZ	Thu, Dec 13, 2012	47.80	48.45	47.19	47.33
1364	AMEX	REZ	Wed, Dec 12, 2012	47.89	47.89	47.54	47.73
1363	AMEX	REZ	Tue, Dec 11, 2012	47.93	47.94	47.69	47.80
1362	AMEX	REZ	Mon, Dec 10, 2012	47.84	48.01	47.67	47.75
1361	AMEX	REZ	Fri, Dec 7, 2012	48.06	48.06	47.66	47.78
1360	AMEX	REZ	Thu, Dec 6, 2012	47.30	47.78	47.30	47.78
1359	AMEX	REZ	Wed, Dec 5, 2012	47.75	47.75	47.24	47.34
1358	AMEX	REZ	Tue, Dec 4, 2012	47.53	47.75	47.41	47.59
1357	AMEX	REZ	Mon, Dec 3, 2012	47.61	47.65	47.27	47.45
1356	AMEX	REZ	Fri, Nov 30, 2012	47.41	47.58	47.19	47.27
1355	AMEX	REZ	Thu, Nov 29, 2012	47.42	47.42	46.88	47.28
1354	AMEX	REZ	Wed, Nov 28, 2012	47.06	47.21	46.68	47.09
1353	AMEX	REZ	Tue, Nov 27, 2012	47.10	47.75	46.67	47.28
1352	AMEX	REZ	Mon, Nov 26, 2012	47.20	47.73	47.00	47.38
1351	AMEX	REZ	Fri, Nov 23, 2012	47.12	47.32	47.00	47.29
1350	AMEX	REZ	Wed, Nov 21, 2012	47.29	47.35	46.84	46.98
1349	AMEX	REZ	Tue, Nov 20, 2012	47.13	47.24	46.89	47.23
1348	AMEX	REZ	Mon, Nov 19, 2012	46.77	47.18	46.77	47.08
1347	AMEX	REZ	Fri, Nov 16, 2012	46.22	46.64	45.99	46.64
1346	AMEX	REZ	Thu, Nov 15, 2012	46.43	46.59	45.97	46.21
1345	AMEX	REZ	Wed, Nov 14, 2012	47.48	47.48	46.29	46.43
1344	AMEX	REZ	Tue, Nov 13, 2012	47.14	47.55	47.14	47.36
1343	AMEX	REZ	Mon, Nov 12, 2012	47.49	47.49	47.13	47.34
1342	AMEX	REZ	Fri, Nov 9, 2012	47.24	47.71	47.20	47.37
1341	AMEX	REZ	Thu, Nov 8, 2012	48.00	48.00	47.39	47.39
1340	AMEX	REZ	Wed, Nov 7, 2012	47.79	48.14	47.76	48.13
1339	AMEX	REZ	Tue, Nov 6, 2012	48.03	48.18	47.79	48.04
1338	AMEX	REZ	Mon, Nov 5, 2012	48.18	48.18	47.64	47.85
1337	AMEX	REZ	Fri, Nov 2, 2012	48.11	48.57	48.10	48.21
1336	AMEX	REZ	Thu, Nov 1, 2012	47.63	48.00	47.63	47.86
1335	AMEX	REZ	Wed, Oct 31, 2012	47.05	47.54	47.05	47.49
1334	AMEX	REZ	Fri, Oct 26, 2012	46.88	46.93	46.55	46.81
1333	AMEX	REZ	Thu, Oct 25, 2012	47.38	47.50	46.67	47.00
1332	AMEX	REZ	Wed, Oct 24, 2012	47.19	47.39	47.00	47.18
1331	AMEX	REZ	Tue, Oct 23, 2012	47.14	47.19	46.76	47.09
1330	AMEX	REZ	Mon, Oct 22, 2012	47.76	47.86	47.15	47.40
1329	AMEX	REZ	Fri, Oct 19, 2012	47.90	48.12	47.65	47.70
1328	AMEX	REZ	Thu, Oct 18, 2012	47.17	47.85	47.17	47.85
1327	AMEX	REZ	Wed, Oct 17, 2012	47.25	47.26	47.01	47.17
1326	AMEX	REZ	Tue, Oct 16, 2012	47.31	47.45	47.21	47.45
1325	AMEX	REZ	Mon, Oct 15, 2012	46.76	47.16	46.55	47.16
1324	AMEX	REZ	Fri, Oct 12, 2012	47.04	47.12	46.72	46.79
1323	AMEX	REZ	Thu, Oct 11, 2012	47.31	47.41	46.96	46.96
1322	AMEX	REZ	Wed, Oct 10, 2012	46.91	47.18	46.80	47.11
1321	AMEX	REZ	Tue, Oct 9, 2012	47.01	47.19	46.91	46.91
1320	AMEX	REZ	Mon, Oct 8, 2012	47.08	47.08	46.87	47.02
1319	AMEX	REZ	Fri, Oct 5, 2012	47.14	47.39	47.09	47.19
1318	AMEX	REZ	Thu, Oct 4, 2012	47.36	47.48	46.91	47.00
1317	AMEX	REZ	Wed, Oct 3, 2012	47.28	47.60	47.16	47.24
1316	AMEX	REZ	Tue, Oct 2, 2012	46.83	47.24	46.79	47.24
1315	AMEX	REZ	Mon, Oct 1, 2012	47.15	47.21	46.28	46.78
1314	AMEX	REZ	Fri, Sep 28, 2012	47.07	47.23	46.90	47.08
1313	AMEX	REZ	Thu, Sep 27, 2012	47.28	47.58	47.10	47.18
1312	AMEX	REZ	Wed, Sep 26, 2012	46.90	47.37	46.80	47.10
1311	AMEX	REZ	Tue, Sep 25, 2012	47.70	47.73	46.94	46.94
1310	AMEX	REZ	Mon, Sep 24, 2012	47.82	48.18	47.82	47.94
1309	AMEX	REZ	Fri, Sep 21, 2012	48.19	48.19	47.99	47.99
1308	AMEX	REZ	Thu, Sep 20, 2012	48.59	48.59	47.93	48.03
1307	AMEX	REZ	Wed, Sep 19, 2012	48.96	48.96	48.69	48.70
1306	AMEX	REZ	Tue, Sep 18, 2012	49.42	49.42	48.75	48.81
1305	AMEX	REZ	Mon, Sep 17, 2012	49.80	49.87	49.43	49.47
1304	AMEX	REZ	Fri, Sep 14, 2012	49.67	50.05	49.57	49.63
1303	AMEX	REZ	Thu, Sep 13, 2012	49.11	49.60	49.10	49.55
1302	AMEX	REZ	Wed, Sep 12, 2012	49.20	49.20	48.93	49.05
1301	AMEX	REZ	Tue, Sep 11, 2012	49.06	49.11	48.88	49.11
1300	AMEX	REZ	Mon, Sep 10, 2012	49.50	49.50	48.98	49.01
1299	AMEX	REZ	Fri, Sep 7, 2012	49.79	49.79	49.49	49.53
1298	AMEX	REZ	Thu, Sep 6, 2012	49.65	49.69	49.52	49.67
1297	AMEX	REZ	Wed, Sep 5, 2012	49.59	49.59	49.20	49.39
1296	AMEX	REZ	Tue, Sep 4, 2012	49.04	49.43	48.78	49.41
1295	AMEX	REZ	Fri, Aug 31, 2012	49.21	49.21	48.74	48.96
1294	AMEX	REZ	Thu, Aug 30, 2012	48.95	49.03	48.82	48.97
1293	AMEX	REZ	Wed, Aug 29, 2012	49.12	49.12	48.99	49.03
1292	AMEX	REZ	Tue, Aug 28, 2012	48.99	49.11	48.69	49.06
1291	AMEX	REZ	Mon, Aug 27, 2012	49.06	49.06	48.68	48.84
1290	AMEX	REZ	Fri, Aug 24, 2012	48.45	48.85	48.45	48.76
1289	AMEX	REZ	Thu, Aug 23, 2012	48.59	48.84	48.42	48.52
1288	AMEX	REZ	Wed, Aug 22, 2012	48.47	48.70	48.14	48.70
1287	AMEX	REZ	Tue, Aug 21, 2012	48.71	48.73	48.52	48.55
1286	AMEX	REZ	Mon, Aug 20, 2012	48.68	48.68	48.34	48.54
1285	AMEX	REZ	Fri, Aug 17, 2012	48.74	48.74	48.49	48.69
1284	AMEX	REZ	Thu, Aug 16, 2012	48.41	48.62	48.18	48.58
1283	AMEX	REZ	Wed, Aug 15, 2012	48.20	48.51	48.20	48.39
1282	AMEX	REZ	Tue, Aug 14, 2012	48.59	48.59	48.20	48.24
1281	AMEX	REZ	Mon, Aug 13, 2012	48.52	48.53	48.25	48.37
1280	AMEX	REZ	Fri, Aug 10, 2012	48.41	48.50	48.36	48.50
1279	AMEX	REZ	Thu, Aug 9, 2012	48.55	48.72	48.36	48.37
1278	AMEX	REZ	Wed, Aug 8, 2012	49.00	49.00	48.39	48.52
1277	AMEX	REZ	Tue, Aug 7, 2012	49.97	49.97	48.99	49.00
1276	AMEX	REZ	Mon, Aug 6, 2012	50.16	50.18	49.70	49.72
1275	AMEX	REZ	Fri, Aug 3, 2012	51.11	51.11	49.87	49.92
1274	AMEX	REZ	Thu, Aug 2, 2012	49.82	49.94	49.48	49.93
1273	AMEX	REZ	Wed, Aug 1, 2012	50.83	50.83	49.89	49.89
1272	AMEX	REZ	Tue, Jul 31, 2012	50.34	50.53	50.23	50.33
1271	AMEX	REZ	Mon, Jul 30, 2012	50.15	50.45	50.03	50.31
1270	AMEX	REZ	Fri, Jul 27, 2012	49.88	50.38	49.87	50.10
1269	AMEX	REZ	Thu, Jul 26, 2012	50.60	50.60	49.36	49.60
1268	AMEX	REZ	Wed, Jul 25, 2012	50.23	50.23	49.26	49.64
1267	AMEX	REZ	Tue, Jul 24, 2012	49.75	49.79	49.25	49.54
1266	AMEX	REZ	Mon, Jul 23, 2012	49.26	49.78	49.15	49.69
1265	AMEX	REZ	Fri, Jul 20, 2012	49.62	49.85	49.47	49.74
1264	AMEX	REZ	Thu, Jul 19, 2012	50.60	50.60	49.47	49.83
1263	AMEX	REZ	Wed, Jul 18, 2012	50.45	50.45	50.10	50.27
1262	AMEX	REZ	Tue, Jul 17, 2012	50.24	50.60	49.75	50.43
1261	AMEX	REZ	Mon, Jul 16, 2012	49.85	49.99	49.62	49.94
1260	AMEX	REZ	Fri, Jul 13, 2012	49.16	49.80	49.10	49.75
1259	AMEX	REZ	Thu, Jul 12, 2012	48.17	49.22	48.17	49.03
1258	AMEX	REZ	Wed, Jul 11, 2012	48.44	48.51	48.10	48.50
1257	AMEX	REZ	Tue, Jul 10, 2012	49.10	49.10	48.13	48.37
1256	AMEX	REZ	Mon, Jul 9, 2012	48.97	48.99	48.59	48.93
1255	AMEX	REZ	Fri, Jul 6, 2012	48.19	48.78	48.01	48.73
1254	AMEX	REZ	Thu, Jul 5, 2012	49.06	49.06	48.37	48.53
1253	AMEX	REZ	Tue, Jul 3, 2012	48.70	48.90	48.59	48.80
1252	AMEX	REZ	Mon, Jul 2, 2012	48.31	48.59	48.05	48.59
1251	AMEX	REZ	Fri, Jun 29, 2012	47.77	48.10	47.59	48.10
1250	AMEX	REZ	Thu, Jun 28, 2012	46.35	47.04	46.09	47.04
1249	AMEX	REZ	Wed, Jun 27, 2012	46.93	46.93	46.31	46.47
1248	AMEX	REZ	Tue, Jun 26, 2012	46.39	46.57	46.16	46.41
1247	AMEX	REZ	Mon, Jun 25, 2012	46.19	46.34	45.74	46.34
1246	AMEX	REZ	Fri, Jun 22, 2012	46.67	46.67	46.03	46.29
1245	AMEX	REZ	Thu, Jun 21, 2012	47.16	47.16	46.34	46.41
1244	AMEX	REZ	Wed, Jun 20, 2012	47.62	47.62	46.89	47.09
1243	AMEX	REZ	Tue, Jun 19, 2012	47.42	47.52	46.99	47.16
1242	AMEX	REZ	Mon, Jun 18, 2012	47.11	47.73	47.11	47.65
1241	AMEX	REZ	Fri, Jun 15, 2012	47.22	47.35	47.01	47.33
1240	AMEX	REZ	Thu, Jun 14, 2012	46.29	47.11	46.29	46.99
1239	AMEX	REZ	Wed, Jun 13, 2012	46.19	46.71	46.11	46.23
1238	AMEX	REZ	Tue, Jun 12, 2012	46.15	46.37	45.80	46.37
1237	AMEX	REZ	Mon, Jun 11, 2012	47.23	47.23	46.00	46.00
1236	AMEX	REZ	Fri, Jun 8, 2012	46.27	46.91	46.26	46.91
1235	AMEX	REZ	Thu, Jun 7, 2012	47.12	47.12	46.22	46.28
1234	AMEX	REZ	Wed, Jun 6, 2012	45.96	46.56	45.82	46.54
1233	AMEX	REZ	Tue, Jun 5, 2012	44.70	45.87	44.70	45.72
1232	AMEX	REZ	Mon, Jun 4, 2012	45.19	45.26	44.64	44.91
1231	AMEX	REZ	Fri, Jun 1, 2012	45.84	45.84	45.16	45.23
1230	AMEX	REZ	Thu, May 31, 2012	45.76	46.47	45.48	46.20
1229	AMEX	REZ	Wed, May 30, 2012	46.52	46.53	45.74	45.74
1228	AMEX	REZ	Tue, May 29, 2012	46.53	46.80	46.36	46.76
1227	AMEX	REZ	Fri, May 25, 2012	46.38	46.56	46.14	46.20
1226	AMEX	REZ	Thu, May 24, 2012	46.34	46.39	45.87	46.33
1225	AMEX	REZ	Wed, May 23, 2012	45.88	46.21	45.53	46.12
1224	AMEX	REZ	Tue, May 22, 2012	46.15	46.37	45.96	46.15
1223	AMEX	REZ	Mon, May 21, 2012	45.13	46.07	45.13	46.00
1222	AMEX	REZ	Fri, May 18, 2012	45.76	45.92	45.01	45.16
1221	AMEX	REZ	Thu, May 17, 2012	46.65	46.65	45.50	45.53
1220	AMEX	REZ	Wed, May 16, 2012	47.22	50.00	46.49	46.55
1219	AMEX	REZ	Tue, May 15, 2012	47.35	47.35	46.95	46.97
1218	AMEX	REZ	Mon, May 14, 2012	47.42	47.70	47.24	47.26
1217	AMEX	REZ	Fri, May 11, 2012	47.48	47.88	47.33	47.79
1216	AMEX	REZ	Thu, May 10, 2012	48.06	48.06	47.53	47.76
1215	AMEX	REZ	Wed, May 9, 2012	47.38	48.04	47.31	47.74
1214	AMEX	REZ	Tue, May 8, 2012	47.81	47.84	47.48	47.80
1213	AMEX	REZ	Mon, May 7, 2012	47.30	48.05	47.30	47.88
1212	AMEX	REZ	Fri, May 4, 2012	47.57	47.57	47.19	47.45
1211	AMEX	REZ	Thu, May 3, 2012	47.96	48.04	47.68	47.70
1210	AMEX	REZ	Wed, May 2, 2012	47.61	47.95	47.56	47.90
1209	AMEX	REZ	Tue, May 1, 2012	47.49	48.27	47.49	47.90
1208	AMEX	REZ	Mon, Apr 30, 2012	47.75	47.75	47.22	47.50
1207	AMEX	REZ	Fri, Apr 27, 2012	47.62	47.80	47.38	47.71
1206	AMEX	REZ	Thu, Apr 26, 2012	47.25	47.58	47.10	47.48
1205	AMEX	REZ	Wed, Apr 25, 2012	47.21	47.49	47.18	47.49
1204	AMEX	REZ	Tue, Apr 24, 2012	46.30	46.93	46.30	46.93
1203	AMEX	REZ	Mon, Apr 23, 2012	46.08	46.23	45.89	46.22
1202	AMEX	REZ	Fri, Apr 20, 2012	46.15	46.75	46.15	46.60
1201	AMEX	REZ	Thu, Apr 19, 2012	46.12	46.17	45.78	45.99
1200	AMEX	REZ	Wed, Apr 18, 2012	46.22	46.29	46.05	46.06
1199	AMEX	REZ	Tue, Apr 17, 2012	46.49	46.52	46.07	46.38
1198	AMEX	REZ	Mon, Apr 16, 2012	45.76	46.44	45.72	46.15
1197	AMEX	REZ	Fri, Apr 13, 2012	45.57	45.84	45.46	45.57
1196	AMEX	REZ	Thu, Apr 12, 2012	45.15	45.62	45.10	45.62
1195	AMEX	REZ	Wed, Apr 11, 2012	44.99	45.06	44.75	45.06
1194	AMEX	REZ	Tue, Apr 10, 2012	45.35	45.48	44.50	44.55
1193	AMEX	REZ	Mon, Apr 9, 2012	45.25	45.64	45.15	45.45
1192	AMEX	REZ	Thu, Apr 5, 2012	45.90	46.09	45.80	45.89
1191	AMEX	REZ	Wed, Apr 4, 2012	46.06	46.22	45.84	46.06
1190	AMEX	REZ	Tue, Apr 3, 2012	46.62	46.67	46.33	46.47
1189	AMEX	REZ	Mon, Apr 2, 2012	46.35	46.72	46.30	46.68
1188	AMEX	REZ	Fri, Mar 30, 2012	46.25	46.50	46.06	46.41
1187	AMEX	REZ	Thu, Mar 29, 2012	45.59	45.99	45.34	45.95
1186	AMEX	REZ	Wed, Mar 28, 2012	45.82	45.82	45.40	45.78
1185	AMEX	REZ	Tue, Mar 27, 2012	45.81	46.10	45.80	45.84
1184	AMEX	REZ	Mon, Mar 26, 2012	45.64	45.86	45.53	45.79
1183	AMEX	REZ	Fri, Mar 23, 2012	45.34	45.82	45.33	45.72
1182	AMEX	REZ	Thu, Mar 22, 2012	45.78	45.78	45.10	45.30
1181	AMEX	REZ	Wed, Mar 21, 2012	46.23	46.27	45.97	45.98
1180	AMEX	REZ	Tue, Mar 20, 2012	45.99	46.30	45.99	46.12
1179	AMEX	REZ	Mon, Mar 19, 2012	45.87	46.42	45.77	46.21
1178	AMEX	REZ	Fri, Mar 16, 2012	45.76	45.90	45.63	45.89
1177	AMEX	REZ	Thu, Mar 15, 2012	45.93	45.85	45.56	45.61
1176	AMEX	REZ	Wed, Mar 14, 2012	46.11	46.20	45.64	45.85
1175	AMEX	REZ	Tue, Mar 13, 2012	45.59	46.14	45.53	46.05
1174	AMEX	REZ	Mon, Mar 12, 2012	45.03	45.46	44.99	45.27
1173	AMEX	REZ	Fri, Mar 9, 2012	44.49	45.04	44.48	44.92
1172	AMEX	REZ	Thu, Mar 8, 2012	44.92	44.92	44.42	44.47
1171	AMEX	REZ	Wed, Mar 7, 2012	44.82	44.82	44.21	44.67
1170	AMEX	REZ	Tue, Mar 6, 2012	45.00	45.01	44.53	44.57
1169	AMEX	REZ	Mon, Mar 5, 2012	44.44	45.09	44.40	45.05
1168	AMEX	REZ	Fri, Mar 2, 2012	44.60	44.67	44.39	44.52
1167	AMEX	REZ	Thu, Mar 1, 2012	44.47	44.60	44.39	44.59
1166	AMEX	REZ	Wed, Feb 29, 2012	44.59	44.77	44.31	44.37
1165	AMEX	REZ	Tue, Feb 28, 2012	44.90	45.00	44.41	44.47
1164	AMEX	REZ	Mon, Feb 27, 2012	44.61	44.88	44.34	44.87
1163	AMEX	REZ	Fri, Feb 24, 2012	44.86	45.00	44.60	44.90
1162	AMEX	REZ	Thu, Feb 23, 2012	44.35	44.87	44.23	44.85
1161	AMEX	REZ	Wed, Feb 22, 2012	44.60	44.76	44.30	44.30
1160	AMEX	REZ	Tue, Feb 21, 2012	45.62	45.62	44.50	44.61
1159	AMEX	REZ	Fri, Feb 17, 2012	45.53	45.56	45.13	45.51
1158	AMEX	REZ	Thu, Feb 16, 2012	45.15	45.55	45.14	45.44
1157	AMEX	REZ	Wed, Feb 15, 2012	45.70	45.70	45.05	45.16
1156	AMEX	REZ	Tue, Feb 14, 2012	45.94	45.94	45.40	45.54
1155	AMEX	REZ	Mon, Feb 13, 2012	46.22	46.22	45.89	46.12
1154	AMEX	REZ	Fri, Feb 10, 2012	45.68	45.89	45.57	45.66
1153	AMEX	REZ	Thu, Feb 9, 2012	46.62	46.62	45.89	46.03
1152	AMEX	REZ	Wed, Feb 8, 2012	46.54	46.58	46.13	46.46
1151	AMEX	REZ	Tue, Feb 7, 2012	46.41	46.58	46.37	46.47
1150	AMEX	REZ	Mon, Feb 6, 2012	46.65	46.65	46.17	46.45
1149	AMEX	REZ	Fri, Feb 3, 2012	46.67	46.70	46.40	46.70
1148	AMEX	REZ	Thu, Feb 2, 2012	46.35	46.35	46.05	46.19
1147	AMEX	REZ	Wed, Feb 1, 2012	46.38	46.50	46.02	46.34
1146	AMEX	REZ	Tue, Jan 31, 2012	45.91	46.12	45.71	46.09
1145	AMEX	REZ	Mon, Jan 30, 2012	45.70	45.78	45.50	45.78
1144	AMEX	REZ	Fri, Jan 27, 2012	45.70	46.00	45.54	45.99
1143	AMEX	REZ	Thu, Jan 26, 2012	45.73	45.98	45.54	45.82
1142	AMEX	REZ	Wed, Jan 25, 2012	44.55	45.38	44.55	45.30
1141	AMEX	REZ	Tue, Jan 24, 2012	44.30	44.72	44.30	44.68
1140	AMEX	REZ	Mon, Jan 23, 2012	44.30	44.57	44.22	44.52
1139	AMEX	REZ	Fri, Jan 20, 2012	44.19	44.25	43.88	44.24
1138	AMEX	REZ	Thu, Jan 19, 2012	44.43	44.43	44.19	44.23
1137	AMEX	REZ	Wed, Jan 18, 2012	44.04	44.41	44.04	44.31
1136	AMEX	REZ	Tue, Jan 17, 2012	44.29	44.37	43.92	44.06
1135	AMEX	REZ	Fri, Jan 13, 2012	43.15	43.76	43.15	43.75
1134	AMEX	REZ	Thu, Jan 12, 2012	44.07	44.07	43.20	43.40
1133	AMEX	REZ	Wed, Jan 11, 2012	43.77	43.92	43.65	43.89
1132	AMEX	REZ	Tue, Jan 10, 2012	43.84	44.05	43.80	43.89
1131	AMEX	REZ	Mon, Jan 9, 2012	43.73	43.73	43.35	43.45
1130	AMEX	REZ	Fri, Jan 6, 2012	43.87	44.06	43.53	43.64
1129	AMEX	REZ	Thu, Jan 5, 2012	43.40	43.88	43.25	43.88
1128	AMEX	REZ	Wed, Jan 4, 2012	44.11	44.11	43.41	43.44
1127	AMEX	REZ	Tue, Jan 3, 2012	44.88	45.30	44.15	44.36
1126	AMEX	REZ	Fri, Dec 30, 2011	44.32	44.69	44.20	44.22
1125	AMEX	REZ	Thu, Dec 29, 2011	44.10	44.45	44.07	44.32
1124	AMEX	REZ	Wed, Dec 28, 2011	44.42	44.42	43.93	43.96
1123	AMEX	REZ	Tue, Dec 27, 2011	44.18	44.69	44.10	44.47
1122	AMEX	REZ	Fri, Dec 23, 2011	44.25	44.25	43.85	44.09
1121	AMEX	REZ	Thu, Dec 22, 2011	43.60	44.09	43.51	43.93
1120	AMEX	REZ	Wed, Dec 21, 2011	43.67	43.82	43.36	43.73
1119	AMEX	REZ	Tue, Dec 20, 2011	43.06	43.70	43.06	43.60
1118	AMEX	REZ	Mon, Dec 19, 2011	42.97	43.06	42.46	42.46
1117	AMEX	REZ	Fri, Dec 16, 2011	42.71	43.23	42.67	42.95
1116	AMEX	REZ	Thu, Dec 15, 2011	42.23	42.57	41.97	42.48
1115	AMEX	REZ	Wed, Dec 14, 2011	40.93	42.01	40.93	41.73
1114	AMEX	REZ	Tue, Dec 13, 2011	41.72	42.04	40.94	41.05
1113	AMEX	REZ	Mon, Dec 12, 2011	41.72	41.73	41.12	41.45
1112	AMEX	REZ	Fri, Dec 9, 2011	41.84	42.41	41.47	42.25
1111	AMEX	REZ	Thu, Dec 8, 2011	42.04	42.04	41.22	41.32
1110	AMEX	REZ	Wed, Dec 7, 2011	41.51	42.31	41.25	42.26
1109	AMEX	REZ	Tue, Dec 6, 2011	41.60	41.85	41.43	41.67
1108	AMEX	REZ	Mon, Dec 5, 2011	42.27	42.27	41.45	41.60
1107	AMEX	REZ	Fri, Dec 2, 2011	41.95	42.23	41.60	41.64
1106	AMEX	REZ	Thu, Dec 1, 2011	42.01	42.01	41.37	41.54
1105	AMEX	REZ	Wed, Nov 30, 2011	41.31	42.01	41.12	42.01
1104	AMEX	REZ	Tue, Nov 29, 2011	40.37	40.37	39.97	40.21
1103	AMEX	REZ	Mon, Nov 28, 2011	40.80	40.85	39.94	40.22
1102	AMEX	REZ	Fri, Nov 25, 2011	39.30	40.31	39.30	39.69
1101	AMEX	REZ	Wed, Nov 23, 2011	40.03	40.06	39.36	39.38
1100	AMEX	REZ	Tue, Nov 22, 2011	40.48	40.74	40.21	40.45
1099	AMEX	REZ	Mon, Nov 21, 2011	40.76	40.77	40.28	40.50
1098	AMEX	REZ	Fri, Nov 18, 2011	41.27	41.45	41.03	41.44
1097	AMEX	REZ	Thu, Nov 17, 2011	42.00	42.00	41.00	41.06
1096	AMEX	REZ	Wed, Nov 16, 2011	42.24	42.63	42.07	42.13
1095	AMEX	REZ	Tue, Nov 15, 2011	42.07	42.74	41.79	42.56
1094	AMEX	REZ	Mon, Nov 14, 2011	42.76	42.78	41.93	42.13
1093	AMEX	REZ	Fri, Nov 11, 2011	42.41	43.04	42.14	43.02
1092	AMEX	REZ	Thu, Nov 10, 2011	42.17	42.17	41.50	41.90
1091	AMEX	REZ	Wed, Nov 9, 2011	42.56	42.73	41.59	41.61
1090	AMEX	REZ	Tue, Nov 8, 2011	43.23	43.43	42.40	43.43
1089	AMEX	REZ	Mon, Nov 7, 2011	42.90	43.19	42.36	42.97
1088	AMEX	REZ	Fri, Nov 4, 2011	42.86	42.86	42.30	42.81
1087	AMEX	REZ	Thu, Nov 3, 2011	43.39	43.39	42.26	43.31
1086	AMEX	REZ	Wed, Nov 2, 2011	43.09	43.32	42.41	43.10
1085	AMEX	REZ	Tue, Nov 1, 2011	42.23	43.22	41.96	42.11
1084	AMEX	REZ	Mon, Oct 31, 2011	43.34	44.13	43.09	43.63
1083	AMEX	REZ	Fri, Oct 28, 2011	43.88	44.24	43.53	43.95
1082	AMEX	REZ	Thu, Oct 27, 2011	43.90	44.44	43.11	44.13
1081	AMEX	REZ	Wed, Oct 26, 2011	42.49	42.52	41.69	42.39
1080	AMEX	REZ	Tue, Oct 25, 2011	42.27	42.33	41.81	41.95
1079	AMEX	REZ	Mon, Oct 24, 2011	41.83	42.66	41.63	42.64
1078	AMEX	REZ	Fri, Oct 21, 2011	41.00	41.65	40.94	41.58
1077	AMEX	REZ	Thu, Oct 20, 2011	40.51	40.53	39.60	40.44
1076	AMEX	REZ	Wed, Oct 19, 2011	40.68	40.86	40.29	40.43
1075	AMEX	REZ	Tue, Oct 18, 2011	39.45	40.63	39.36	40.56
1074	AMEX	REZ	Mon, Oct 17, 2011	40.18	40.18	39.36	39.48
1073	AMEX	REZ	Fri, Oct 14, 2011	40.24	40.59	39.90	40.48
1072	AMEX	REZ	Thu, Oct 13, 2011	39.57	39.85	38.99	39.51
1071	AMEX	REZ	Wed, Oct 12, 2011	39.65	40.35	39.41	39.89
1070	AMEX	REZ	Tue, Oct 11, 2011	39.98	40.23	39.21	39.27
1069	AMEX	REZ	Mon, Oct 10, 2011	39.19	40.22	38.94	40.22
1068	AMEX	REZ	Fri, Oct 7, 2011	39.78	39.78	38.28	38.28
1067	AMEX	REZ	Thu, Oct 6, 2011	38.41	39.40	38.09	39.40
1066	AMEX	REZ	Wed, Oct 5, 2011	38.99	39.01	36.85	38.50
1065	AMEX	REZ	Tue, Oct 4, 2011	36.59	38.90	36.14	38.90
1064	AMEX	REZ	Mon, Oct 3, 2011	38.51	39.08	37.04	37.04
1063	AMEX	REZ	Fri, Sep 30, 2011	39.37	39.50	38.78	38.78
1062	AMEX	REZ	Thu, Sep 29, 2011	39.66	39.79	39.12	39.65
1061	AMEX	REZ	Wed, Sep 28, 2011	40.58	40.58	39.06	39.07
1060	AMEX	REZ	Tue, Sep 27, 2011	40.97	40.97	40.00	40.24
1059	AMEX	REZ	Mon, Sep 26, 2011	40.00	40.00	39.19	39.95
1058	AMEX	REZ	Fri, Sep 23, 2011	39.93	39.93	39.18	39.82
1057	AMEX	REZ	Thu, Sep 22, 2011	39.90	40.30	39.00	39.49
1056	AMEX	REZ	Wed, Sep 21, 2011	42.62	42.76	40.44	40.44
1055	AMEX	REZ	Tue, Sep 20, 2011	43.40	43.46	42.82	42.82
1054	AMEX	REZ	Mon, Sep 19, 2011	43.75	43.75	43.02	43.05
1053	AMEX	REZ	Fri, Sep 16, 2011	44.08	44.09	43.27	43.98
1052	AMEX	REZ	Thu, Sep 15, 2011	43.71	43.73	43.38	43.66
1051	AMEX	REZ	Wed, Sep 14, 2011	43.60	43.60	42.60	43.26
1050	AMEX	REZ	Tue, Sep 13, 2011	43.33	43.33	42.77	43.26
1049	AMEX	REZ	Mon, Sep 12, 2011	42.21	43.05	42.16	43.05
1048	AMEX	REZ	Fri, Sep 9, 2011	44.00	44.05	42.64	42.92
1047	AMEX	REZ	Thu, Sep 8, 2011	44.36	44.72	44.07	44.25
1046	AMEX	REZ	Wed, Sep 7, 2011	43.56	44.43	42.84	44.43
1045	AMEX	REZ	Tue, Sep 6, 2011	41.83	42.93	41.50	42.87
1044	AMEX	REZ	Fri, Sep 2, 2011	42.81	43.40	42.75	42.80
1043	AMEX	REZ	Thu, Sep 1, 2011	44.42	44.44	43.45	43.58
1042	AMEX	REZ	Wed, Aug 31, 2011	44.17	44.42	43.76	44.37
1041	AMEX	REZ	Tue, Aug 30, 2011	43.45	44.06	43.10	43.84
1040	AMEX	REZ	Mon, Aug 29, 2011	43.14	43.64	42.95	43.64
1039	AMEX	REZ	Fri, Aug 26, 2011	41.62	42.47	41.62	42.47
1038	AMEX	REZ	Thu, Aug 25, 2011	42.79	43.03	41.65	41.79
1037	AMEX	REZ	Wed, Aug 24, 2011	41.76	42.59	41.52	42.57
1036	AMEX	REZ	Tue, Aug 23, 2011	40.72	41.83	40.53	41.81
1035	AMEX	REZ	Mon, Aug 22, 2011	41.07	41.08	39.94	40.54
1034	AMEX	REZ	Fri, Aug 19, 2011	40.25	41.22	39.58	40.17
1033	AMEX	REZ	Thu, Aug 18, 2011	41.40	41.66	40.50	40.76
1032	AMEX	REZ	Wed, Aug 17, 2011	42.80	43.14	42.27	42.56
1031	AMEX	REZ	Tue, Aug 16, 2011	42.42	42.70	42.10	42.56
1030	AMEX	REZ	Mon, Aug 15, 2011	41.47	42.58	41.47	42.58
1029	AMEX	REZ	Fri, Aug 12, 2011	41.90	41.90	40.95	41.07
1028	AMEX	REZ	Thu, Aug 11, 2011	39.25	41.66	39.14	41.23
1027	AMEX	REZ	Wed, Aug 10, 2011	39.09	40.84	38.75	39.00
1026	AMEX	REZ	Tue, Aug 9, 2011	36.70	39.95	36.70	39.95
1025	AMEX	REZ	Mon, Aug 8, 2011	38.29	38.70	36.50	36.52
1024	AMEX	REZ	Fri, Aug 5, 2011	40.26	40.62	39.00	39.53
1023	AMEX	REZ	Thu, Aug 4, 2011	42.11	42.11	40.31	40.31
1022	AMEX	REZ	Wed, Aug 3, 2011	42.59	42.59	41.16	42.24
1021	AMEX	REZ	Tue, Aug 2, 2011	43.24	43.47	42.50	42.58
1020	AMEX	REZ	Mon, Aug 1, 2011	44.39	44.40	43.11	43.41
1019	AMEX	REZ	Fri, Jul 29, 2011	43.78	44.41	43.50	44.38
1018	AMEX	REZ	Thu, Jul 28, 2011	44.18	44.51	43.83	44.19
1017	AMEX	REZ	Wed, Jul 27, 2011	45.15	45.19	44.27	44.28
1016	AMEX	REZ	Tue, Jul 26, 2011	45.20	45.55	45.13	45.38
1015	AMEX	REZ	Mon, Jul 25, 2011	45.28	45.67	45.12	45.35
1014	AMEX	REZ	Fri, Jul 22, 2011	45.62	45.84	45.46	45.76
1013	AMEX	REZ	Thu, Jul 21, 2011	45.50	45.74	45.44	45.57
1012	AMEX	REZ	Wed, Jul 20, 2011	44.93	45.22	44.82	45.21
1011	AMEX	REZ	Tue, Jul 19, 2011	44.51	44.87	44.30	44.86
1010	AMEX	REZ	Mon, Jul 18, 2011	44.27	44.27	43.77	44.21
1009	AMEX	REZ	Fri, Jul 15, 2011	43.95	44.38	43.80	44.35
1008	AMEX	REZ	Thu, Jul 14, 2011	44.30	44.30	43.75	43.78
1007	AMEX	REZ	Wed, Jul 13, 2011	44.82	44.82	44.13	44.15
1006	AMEX	REZ	Tue, Jul 12, 2011	44.23	45.18	44.23	44.64
1005	AMEX	REZ	Mon, Jul 11, 2011	44.28	44.58	44.21	44.31
1004	AMEX	REZ	Fri, Jul 8, 2011	44.54	45.00	44.49	45.00
1003	AMEX	REZ	Thu, Jul 7, 2011	44.88	45.05	44.73	45.00
1002	AMEX	REZ	Wed, Jul 6, 2011	44.11	44.54	43.94	44.51
1001	AMEX	REZ	Tue, Jul 5, 2011	43.86	44.17	43.58	44.17
1000	AMEX	REZ	Fri, Jul 1, 2011	43.04	43.80	43.00	43.75
999	AMEX	REZ	Thu, Jun 30, 2011	43.16	43.16	42.88	42.96
998	AMEX	REZ	Wed, Jun 29, 2011	42.90	43.06	42.67	42.96
997	AMEX	REZ	Tue, Jun 28, 2011	42.20	42.70	42.20	42.59
996	AMEX	REZ	Mon, Jun 27, 2011	42.33	42.51	42.24	42.38
995	AMEX	REZ	Fri, Jun 24, 2011	42.37	42.37	42.03	42.25
994	AMEX	REZ	Thu, Jun 23, 2011	42.74	42.74	42.00	42.15
993	AMEX	REZ	Wed, Jun 22, 2011	43.50	43.90	43.50	43.50
992	AMEX	REZ	Tue, Jun 21, 2011	43.72	43.73	43.44	43.72
991	AMEX	REZ	Mon, Jun 20, 2011	42.78	43.53	42.78	43.42
990	AMEX	REZ	Fri, Jun 17, 2011	42.88	42.90	42.50	42.85
989	AMEX	REZ	Thu, Jun 16, 2011	42.28	42.72	41.89	42.23
988	AMEX	REZ	Wed, Jun 15, 2011	42.56	42.76	41.95	42.26
987	AMEX	REZ	Tue, Jun 14, 2011	42.65	42.97	42.54	42.79
986	AMEX	REZ	Mon, Jun 13, 2011	42.22	42.47	42.10	42.30
985	AMEX	REZ	Fri, Jun 10, 2011	42.99	43.13	42.10	42.17
984	AMEX	REZ	Thu, Jun 9, 2011	43.16	43.33	42.88	43.19
983	AMEX	REZ	Wed, Jun 8, 2011	43.39	43.75	43.38	43.47
982	AMEX	REZ	Tue, Jun 7, 2011	43.24	43.76	43.24	43.47
981	AMEX	REZ	Mon, Jun 6, 2011	43.32	43.46	42.94	43.02
980	AMEX	REZ	Fri, Jun 3, 2011	42.93	43.62	42.53	43.44
979	AMEX	REZ	Thu, Jun 2, 2011	43.45	43.58	43.13	43.14
978	AMEX	REZ	Wed, Jun 1, 2011	44.49	44.49	43.27	43.32
977	AMEX	REZ	Tue, May 31, 2011	44.20	44.55	43.91	44.55
976	AMEX	REZ	Fri, May 27, 2011	43.80	43.80	43.47	43.75
975	AMEX	REZ	Thu, May 26, 2011	43.16	43.60	42.83	43.56
974	AMEX	REZ	Wed, May 25, 2011	42.73	43.26	42.51	43.10
973	AMEX	REZ	Tue, May 24, 2011	43.05	43.05	42.73	42.90
972	AMEX	REZ	Mon, May 23, 2011	42.86	42.94	42.71	42.71
971	AMEX	REZ	Fri, May 20, 2011	43.66	43.66	43.12	43.22
970	AMEX	REZ	Thu, May 19, 2011	43.79	43.85	43.31	43.59
969	AMEX	REZ	Wed, May 18, 2011	43.23	43.53	43.03	43.47
968	AMEX	REZ	Tue, May 17, 2011	42.85	43.16	42.84	43.14
967	AMEX	REZ	Mon, May 16, 2011	42.90	43.31	42.71	43.06
966	AMEX	REZ	Fri, May 13, 2011	43.73	43.73	42.90	43.00
965	AMEX	REZ	Thu, May 12, 2011	43.27	43.60	43.04	43.50
964	AMEX	REZ	Wed, May 11, 2011	43.97	43.97	43.34	43.43
963	AMEX	REZ	Tue, May 10, 2011	43.49	43.88	43.45	43.84
962	AMEX	REZ	Mon, May 9, 2011	43.09	43.36	42.97	43.28
961	AMEX	REZ	Fri, May 6, 2011	43.95	43.95	42.95	43.11
960	AMEX	REZ	Thu, May 5, 2011	43.41	43.97	43.39	43.62
959	AMEX	REZ	Wed, May 4, 2011	43.97	43.98	43.57	43.73
958	AMEX	REZ	Tue, May 3, 2011	44.21	44.22	43.55	43.92
957	AMEX	REZ	Mon, May 2, 2011	44.34	44.50	43.93	44.21
956	AMEX	REZ	Fri, Apr 29, 2011	44.84	44.84	43.73	44.18
955	AMEX	REZ	Thu, Apr 28, 2011	44.12	44.76	44.03	44.62
954	AMEX	REZ	Wed, Apr 27, 2011	44.06	44.10	43.79	44.08
953	AMEX	REZ	Tue, Apr 26, 2011	43.41	43.91	43.29	43.80
952	AMEX	REZ	Mon, Apr 25, 2011	43.18	43.36	42.80	43.29
951	AMEX	REZ	Thu, Apr 21, 2011	42.97	42.97	42.58	42.95
950	AMEX	REZ	Wed, Apr 20, 2011	42.72	42.83	42.36	42.78
949	AMEX	REZ	Tue, Apr 19, 2011	42.08	42.29	42.00	42.28
948	AMEX	REZ	Mon, Apr 18, 2011	42.25	42.25	41.72	41.93
947	AMEX	REZ	Fri, Apr 15, 2011	42.00	42.37	41.93	42.37
946	AMEX	REZ	Thu, Apr 14, 2011	41.01	41.85	41.01	41.80
945	AMEX	REZ	Wed, Apr 13, 2011	41.70	41.70	41.30	41.36
944	AMEX	REZ	Tue, Apr 12, 2011	41.41	41.53	41.36	41.38
943	AMEX	REZ	Mon, Apr 11, 2011	41.61	41.67	41.31	41.40
942	AMEX	REZ	Fri, Apr 8, 2011	41.89	41.84	41.27	41.37
941	AMEX	REZ	Thu, Apr 7, 2011	42.16	42.16	41.46	41.64
940	AMEX	REZ	Wed, Apr 6, 2011	42.38	42.38	41.96	42.01
939	AMEX	REZ	Tue, Apr 5, 2011	42.14	42.20	41.92	42.04
938	AMEX	REZ	Mon, Apr 4, 2011	41.73	42.12	41.73	41.98
937	AMEX	REZ	Fri, Apr 1, 2011	42.11	42.15	41.78	41.95
936	AMEX	REZ	Thu, Mar 31, 2011	41.60	41.94	41.45	41.86
935	AMEX	REZ	Wed, Mar 30, 2011	41.08	41.53	40.90	41.48
934	AMEX	REZ	Tue, Mar 29, 2011	40.75	40.92	40.32	40.88
933	AMEX	REZ	Mon, Mar 28, 2011	40.94	40.82	40.61	40.71
932	AMEX	REZ	Fri, Mar 25, 2011	40.51	40.78	40.41	40.62
931	AMEX	REZ	Thu, Mar 24, 2011	40.92	40.92	40.40	40.75
930	AMEX	REZ	Wed, Mar 23, 2011	40.75	40.80	40.42	40.62
929	AMEX	REZ	Tue, Mar 22, 2011	41.24	41.27	40.94	41.05
928	AMEX	REZ	Mon, Mar 21, 2011	41.73	41.73	41.31	41.42
927	AMEX	REZ	Fri, Mar 18, 2011	41.16	41.19	40.94	41.13
926	AMEX	REZ	Thu, Mar 17, 2011	40.96	40.96	40.45	40.77
925	AMEX	REZ	Wed, Mar 16, 2011	41.10	41.10	40.13	40.35
924	AMEX	REZ	Tue, Mar 15, 2011	40.42	41.22	40.11	41.16
923	AMEX	REZ	Mon, Mar 14, 2011	41.62	41.62	40.92	41.06
922	AMEX	REZ	Fri, Mar 11, 2011	40.68	41.41	40.68	41.36
921	AMEX	REZ	Thu, Mar 10, 2011	40.98	41.02	40.81	40.86
920	AMEX	REZ	Wed, Mar 9, 2011	41.34	41.47	41.08	41.35
919	AMEX	REZ	Tue, Mar 8, 2011	40.74	41.45	40.73	41.33
918	AMEX	REZ	Mon, Mar 7, 2011	41.14	41.14	40.50	40.65
917	AMEX	REZ	Fri, Mar 4, 2011	41.29	41.29	40.82	40.97
916	AMEX	REZ	Thu, Mar 3, 2011	41.21	41.32	41.08	41.32
915	AMEX	REZ	Wed, Mar 2, 2011	41.14	41.14	40.62	40.77
914	AMEX	REZ	Tue, Mar 1, 2011	42.52	42.52	41.11	41.11
913	AMEX	REZ	Mon, Feb 28, 2011	41.98	42.51	41.75	42.47
912	AMEX	REZ	Fri, Feb 25, 2011	40.97	41.43	40.82	41.43
911	AMEX	REZ	Thu, Feb 24, 2011	40.57	40.77	40.30	40.55
910	AMEX	REZ	Wed, Feb 23, 2011	40.97	41.05	40.54	40.69
909	AMEX	REZ	Tue, Feb 22, 2011	40.96	41.17	40.80	40.87
908	AMEX	REZ	Fri, Feb 18, 2011	41.00	41.19	40.87	41.12
907	AMEX	REZ	Thu, Feb 17, 2011	41.10	41.10	40.75	40.79
906	AMEX	REZ	Wed, Feb 16, 2011	41.09	41.30	40.78	40.92
905	AMEX	REZ	Tue, Feb 15, 2011	40.99	41.08	40.68	40.84
904	AMEX	REZ	Mon, Feb 14, 2011	41.14	41.14	40.72	41.02
903	AMEX	REZ	Fri, Feb 11, 2011	40.79	40.92	40.65	40.90
902	AMEX	REZ	Thu, Feb 10, 2011	40.59	40.75	40.47	40.67
901	AMEX	REZ	Wed, Feb 9, 2011	40.55	40.60	40.33	40.57
900	AMEX	REZ	Tue, Feb 8, 2011	40.37	40.61	40.37	40.50
899	AMEX	REZ	Mon, Feb 7, 2011	40.29	40.48	40.08	40.39
898	AMEX	REZ	Fri, Feb 4, 2011	40.86	40.86	39.89	40.03
897	AMEX	REZ	Thu, Feb 3, 2011	40.69	40.69	40.40	40.62
896	AMEX	REZ	Wed, Feb 2, 2011	40.84	40.84	40.48	40.53
895	AMEX	REZ	Tue, Feb 1, 2011	40.80	40.80	40.23	40.60
894	AMEX	REZ	Mon, Jan 31, 2011	40.21	40.62	40.07	40.56
893	AMEX	REZ	Fri, Jan 28, 2011	40.85	40.85	39.78	39.87
892	AMEX	REZ	Thu, Jan 27, 2011	40.24	40.58	40.24	40.56
891	AMEX	REZ	Wed, Jan 26, 2011	40.16	40.25	39.78	40.13
890	AMEX	REZ	Tue, Jan 25, 2011	39.39	39.94	39.20	39.93
889	AMEX	REZ	Mon, Jan 24, 2011	39.40	39.52	39.10	39.32
888	AMEX	REZ	Fri, Jan 21, 2011	39.43	39.43	39.04	39.16
887	AMEX	REZ	Thu, Jan 20, 2011	38.98	39.43	38.98	39.07
886	AMEX	REZ	Wed, Jan 19, 2011	39.51	39.51	38.90	39.03
885	AMEX	REZ	Tue, Jan 18, 2011	39.20	39.52	39.00	39.52
884	AMEX	REZ	Fri, Jan 14, 2011	39.04	39.10	38.96	39.07
883	AMEX	REZ	Thu, Jan 13, 2011	38.99	39.07	38.85	38.86
882	AMEX	REZ	Wed, Jan 12, 2011	39.17	39.17	38.67	38.87
881	AMEX	REZ	Tue, Jan 11, 2011	39.13	39.13	38.55	38.78
880	AMEX	REZ	Mon, Jan 10, 2011	38.99	39.03	38.56	38.91
879	AMEX	REZ	Fri, Jan 7, 2011	39.40	39.41	38.73	39.00
878	AMEX	REZ	Thu, Jan 6, 2011	39.68	39.68	39.13	39.13
877	AMEX	REZ	Wed, Jan 5, 2011	39.28	39.42	39.26	39.41
876	AMEX	REZ	Tue, Jan 4, 2011	40.05	40.15	39.18	39.30
875	AMEX	REZ	Mon, Jan 3, 2011	39.68	40.04	39.65	40.02
874	AMEX	REZ	Fri, Dec 31, 2010	39.57	39.70	39.38	39.39
873	AMEX	REZ	Thu, Dec 30, 2010	39.45	39.64	39.37	39.63
872	AMEX	REZ	Wed, Dec 29, 2010	39.47	39.47	39.26	39.45
871	AMEX	REZ	Tue, Dec 28, 2010	39.35	39.39	38.98	39.39
870	AMEX	REZ	Mon, Dec 27, 2010	38.86	39.16	38.75	39.13
869	AMEX	REZ	Thu, Dec 23, 2010	38.95	38.95	38.80	38.80
868	AMEX	REZ	Wed, Dec 22, 2010	38.85	39.30	38.85	39.13
867	AMEX	REZ	Tue, Dec 21, 2010	38.76	38.88	38.54	38.85
866	AMEX	REZ	Mon, Dec 20, 2010	38.22	38.57	38.15	38.46
865	AMEX	REZ	Fri, Dec 17, 2010	37.80	38.04	37.74	38.04
864	AMEX	REZ	Thu, Dec 16, 2010	37.63	37.80	37.52	37.72
863	AMEX	REZ	Wed, Dec 15, 2010	37.87	38.16	37.65	37.65
862	AMEX	REZ	Tue, Dec 14, 2010	38.29	38.65	37.85	37.85
861	AMEX	REZ	Mon, Dec 13, 2010	38.34	38.50	38.21	38.29
860	AMEX	REZ	Fri, Dec 10, 2010	37.77	38.41	37.77	38.25
859	AMEX	REZ	Thu, Dec 9, 2010	38.26	38.35	37.79	37.81
858	AMEX	REZ	Wed, Dec 8, 2010	38.85	38.85	37.93	37.94
857	AMEX	REZ	Tue, Dec 7, 2010	38.89	38.99	38.71	38.71
856	AMEX	REZ	Mon, Dec 6, 2010	38.60	38.62	38.12	38.60
855	AMEX	REZ	Fri, Dec 3, 2010	38.44	38.67	38.27	38.63
854	AMEX	REZ	Thu, Dec 2, 2010	38.17	38.67	38.17	38.66
853	AMEX	REZ	Wed, Dec 1, 2010	38.12	38.14	37.86	38.13
852	AMEX	REZ	Tue, Nov 30, 2010	37.80	38.14	37.80	37.95
851	AMEX	REZ	Mon, Nov 29, 2010	38.00	38.21	37.60	38.16
850	AMEX	REZ	Fri, Nov 26, 2010	38.53	38.53	38.03	38.16
849	AMEX	REZ	Wed, Nov 24, 2010	38.07	38.21	37.92	38.20
848	AMEX	REZ	Tue, Nov 23, 2010	37.50	37.63	37.45	37.58
847	AMEX	REZ	Mon, Nov 22, 2010	38.02	38.02	37.74	37.96
846	AMEX	REZ	Fri, Nov 19, 2010	37.50	37.76	37.28	37.66
845	AMEX	REZ	Thu, Nov 18, 2010	37.76	37.80	37.52	37.60
844	AMEX	REZ	Wed, Nov 17, 2010	37.02	37.48	36.96	37.33
843	AMEX	REZ	Tue, Nov 16, 2010	38.22	38.22	36.77	36.97
842	AMEX	REZ	Mon, Nov 15, 2010	38.84	39.07	38.36	38.38
841	AMEX	REZ	Fri, Nov 12, 2010	39.20	39.23	38.71	38.72
840	AMEX	REZ	Thu, Nov 11, 2010	39.24	39.24	38.96	39.07
839	AMEX	REZ	Wed, Nov 10, 2010	39.00	39.36	38.94	39.36
838	AMEX	REZ	Tue, Nov 9, 2010	40.64	40.64	38.47	38.72
837	AMEX	REZ	Mon, Nov 8, 2010	40.60	40.60	39.88	40.20
836	AMEX	REZ	Fri, Nov 5, 2010	40.20	40.76	40.20	40.51
835	AMEX	REZ	Thu, Nov 4, 2010	40.05	40.22	39.66	40.22
834	AMEX	REZ	Wed, Nov 3, 2010	39.60	39.60	39.11	39.28
833	AMEX	REZ	Tue, Nov 2, 2010	39.65	39.65	39.15	39.28
832	AMEX	REZ	Mon, Nov 1, 2010	39.04	39.45	38.90	39.16
831	AMEX	REZ	Fri, Oct 29, 2010	38.56	38.93	38.56	38.85
830	AMEX	REZ	Thu, Oct 28, 2010	39.14	39.35	38.38	38.73
829	AMEX	REZ	Wed, Oct 27, 2010	39.29	39.32	38.75	38.98
828	AMEX	REZ	Tue, Oct 26, 2010	39.56	39.56	39.20	39.35
827	AMEX	REZ	Mon, Oct 25, 2010	39.99	39.99	39.60	39.60
826	AMEX	REZ	Fri, Oct 22, 2010	39.71	39.87	39.35	39.47
825	AMEX	REZ	Thu, Oct 21, 2010	40.09	40.09	39.47	39.63
824	AMEX	REZ	Wed, Oct 20, 2010	39.21	40.05	39.21	39.74
823	AMEX	REZ	Tue, Oct 19, 2010	39.27	39.38	38.72	38.96
822	AMEX	REZ	Mon, Oct 18, 2010	38.88	39.34	38.88	39.34
821	AMEX	REZ	Fri, Oct 15, 2010	39.30	39.30	38.78	38.81
820	AMEX	REZ	Thu, Oct 14, 2010	38.96	39.12	38.74	38.91
819	AMEX	REZ	Wed, Oct 13, 2010	38.82	39.31	38.60	38.99
818	AMEX	REZ	Tue, Oct 12, 2010	38.11	38.65	38.06	38.62
817	AMEX	REZ	Mon, Oct 11, 2010	38.53	38.53	38.23	38.27
816	AMEX	REZ	Fri, Oct 8, 2010	38.16	38.37	38.01	38.27
815	AMEX	REZ	Thu, Oct 7, 2010	38.25	38.41	38.10	38.16
814	AMEX	REZ	Wed, Oct 6, 2010	38.41	38.41	37.94	38.10
813	AMEX	REZ	Tue, Oct 5, 2010	38.15	38.43	37.87	38.31
812	AMEX	REZ	Mon, Oct 4, 2010	37.44	37.77	37.41	37.75
811	AMEX	REZ	Fri, Oct 1, 2010	37.61	37.61	37.02	37.57
810	AMEX	REZ	Thu, Sep 30, 2010	37.69	37.71	37.27	37.38
809	AMEX	REZ	Wed, Sep 29, 2010	37.58	37.58	37.09	37.23
808	AMEX	REZ	Tue, Sep 28, 2010	37.62	37.62	36.87	37.55
807	AMEX	REZ	Mon, Sep 27, 2010	37.98	37.98	37.34	37.45
806	AMEX	REZ	Fri, Sep 24, 2010	37.32	38.08	37.32	38.03
805	AMEX	REZ	Thu, Sep 23, 2010	38.01	38.01	37.20	37.20
804	AMEX	REZ	Wed, Sep 22, 2010	38.51	38.70	38.13	38.21
803	AMEX	REZ	Tue, Sep 21, 2010	39.39	39.39	38.55	38.55
802	AMEX	REZ	Mon, Sep 20, 2010	38.59	39.50	38.57	39.50
801	AMEX	REZ	Fri, Sep 17, 2010	38.70	38.70	38.13	38.51
800	AMEX	REZ	Thu, Sep 16, 2010	38.54	38.54	38.26	38.37
799	AMEX	REZ	Wed, Sep 15, 2010	38.26	38.59	38.00	38.58
798	AMEX	REZ	Tue, Sep 14, 2010	38.27	38.45	38.09	38.26
797	AMEX	REZ	Mon, Sep 13, 2010	38.21	38.32	37.96	38.32
796	AMEX	REZ	Fri, Sep 10, 2010	37.75	37.81	37.55	37.72
795	AMEX	REZ	Thu, Sep 9, 2010	38.64	38.64	37.50	37.58
794	AMEX	REZ	Wed, Sep 8, 2010	38.23	38.23	37.90	37.97
793	AMEX	REZ	Tue, Sep 7, 2010	38.51	38.51	38.15	38.15
792	AMEX	REZ	Fri, Sep 3, 2010	38.63	38.63	38.23	38.56
791	AMEX	REZ	Thu, Sep 2, 2010	37.99	38.09	37.78	38.03
790	AMEX	REZ	Wed, Sep 1, 2010	37.16	37.90	37.16	37.84
789	AMEX	REZ	Tue, Aug 31, 2010	36.03	36.68	36.03	36.62
788	AMEX	REZ	Mon, Aug 30, 2010	36.51	36.81	36.27	36.27
787	AMEX	REZ	Fri, Aug 27, 2010	36.00	36.39	35.84	36.39
786	AMEX	REZ	Thu, Aug 26, 2010	36.53	36.53	35.87	36.09
785	AMEX	REZ	Wed, Aug 25, 2010	35.33	36.20	35.22	36.20
784	AMEX	REZ	Tue, Aug 24, 2010	35.33	35.86	35.00	35.71
783	AMEX	REZ	Mon, Aug 23, 2010	36.04	36.13	35.76	35.76
782	AMEX	REZ	Fri, Aug 20, 2010	35.57	35.88	35.50	35.86
781	AMEX	REZ	Thu, Aug 19, 2010	36.58	36.58	35.73	35.87
780	AMEX	REZ	Wed, Aug 18, 2010	36.94	36.94	36.57	36.76
779	AMEX	REZ	Tue, Aug 17, 2010	36.59	36.83	36.19	36.79
778	AMEX	REZ	Mon, Aug 16, 2010	35.86	36.09	35.65	35.91
777	AMEX	REZ	Fri, Aug 13, 2010	35.89	36.16	35.79	35.98
776	AMEX	REZ	Thu, Aug 12, 2010	35.73	36.15	35.70	35.89
775	AMEX	REZ	Wed, Aug 11, 2010	36.40	36.69	36.05	36.23
774	AMEX	REZ	Tue, Aug 10, 2010	37.17	37.40	36.85	37.32
773	AMEX	REZ	Mon, Aug 9, 2010	37.30	37.30	36.87	37.29
772	AMEX	REZ	Fri, Aug 6, 2010	36.50	36.93	36.27	36.88
771	AMEX	REZ	Thu, Aug 5, 2010	37.33	37.39	36.93	36.96
770	AMEX	REZ	Wed, Aug 4, 2010	37.42	37.49	37.11	37.36
769	AMEX	REZ	Tue, Aug 3, 2010	37.41	37.65	37.18	37.36
768	AMEX	REZ	Mon, Aug 2, 2010	37.17	37.75	37.16	37.70
767	AMEX	REZ	Fri, Jul 30, 2010	36.25	36.75	36.01	36.57
766	AMEX	REZ	Thu, Jul 29, 2010	37.07	37.24	36.20	36.47
765	AMEX	REZ	Wed, Jul 28, 2010	37.05	37.09	36.64	36.88
764	AMEX	REZ	Tue, Jul 27, 2010	37.50	37.50	36.64	37.02
763	AMEX	REZ	Mon, Jul 26, 2010	36.47	37.08	36.01	37.05
762	AMEX	REZ	Fri, Jul 23, 2010	35.34	36.00	35.25	35.86
761	AMEX	REZ	Thu, Jul 22, 2010	35.38	36.01	35.08	35.83
760	AMEX	REZ	Wed, Jul 21, 2010	35.44	35.44	34.50	34.56
759	AMEX	REZ	Tue, Jul 20, 2010	34.17	35.33	34.00	35.33
758	AMEX	REZ	Mon, Jul 19, 2010	34.49	34.82	33.70	34.68
757	AMEX	REZ	Fri, Jul 16, 2010	34.79	34.79	33.90	34.14
756	AMEX	REZ	Thu, Jul 15, 2010	35.03	35.10	34.63	35.10
755	AMEX	REZ	Wed, Jul 14, 2010	35.25	35.49	34.96	35.21
754	AMEX	REZ	Tue, Jul 13, 2010	35.51	35.57	35.13	35.52
753	AMEX	REZ	Mon, Jul 12, 2010	34.52	34.87	34.44	34.76
752	AMEX	REZ	Fri, Jul 9, 2010	34.34	34.75	34.31	34.75
751	AMEX	REZ	Thu, Jul 8, 2010	34.44	34.76	33.76	34.25
750	AMEX	REZ	Wed, Jul 7, 2010	32.75	33.65	32.50	33.65
749	AMEX	REZ	Tue, Jul 6, 2010	33.43	33.43	31.99	32.19
748	AMEX	REZ	Fri, Jul 2, 2010	33.54	33.54	32.54	32.71
747	AMEX	REZ	Thu, Jul 1, 2010	33.27	33.33	32.49	33.22
746	AMEX	REZ	Wed, Jun 30, 2010	33.71	34.01	33.33	33.42
745	AMEX	REZ	Tue, Jun 29, 2010	33.92	34.11	33.57	33.58
744	AMEX	REZ	Mon, Jun 28, 2010	35.11	35.11	34.47	34.76
743	AMEX	REZ	Fri, Jun 25, 2010	34.24	34.87	34.03	34.80
742	AMEX	REZ	Thu, Jun 24, 2010	34.06	34.47	33.88	33.88
741	AMEX	REZ	Wed, Jun 23, 2010	34.70	34.86	34.24	34.69
740	AMEX	REZ	Tue, Jun 22, 2010	35.86	35.86	34.66	34.66
739	AMEX	REZ	Mon, Jun 21, 2010	36.52	36.52	35.65	35.68
738	AMEX	REZ	Fri, Jun 18, 2010	36.58	36.58	35.93	36.03
737	AMEX	REZ	Thu, Jun 17, 2010	36.57	36.57	36.23	36.39
736	AMEX	REZ	Wed, Jun 16, 2010	36.30	36.40	36.08	36.21
735	AMEX	REZ	Tue, Jun 15, 2010	35.75	36.44	35.75	36.39
734	AMEX	REZ	Mon, Jun 14, 2010	35.66	35.90	35.40	35.68
733	AMEX	REZ	Fri, Jun 11, 2010	34.33	35.09	34.33	35.09
732	AMEX	REZ	Thu, Jun 10, 2010	34.37	34.90	34.05	34.90
731	AMEX	REZ	Wed, Jun 9, 2010	33.45	34.40	33.42	33.54
730	AMEX	REZ	Tue, Jun 8, 2010	32.50	32.98	31.99	32.84
729	AMEX	REZ	Mon, Jun 7, 2010	32.51	33.39	32.51	32.69
728	AMEX	REZ	Fri, Jun 4, 2010	34.13	34.13	32.83	32.90
727	AMEX	REZ	Thu, Jun 3, 2010	34.93	34.93	34.54	34.69
726	AMEX	REZ	Wed, Jun 2, 2010	34.40	34.80	33.96	34.79
725	AMEX	REZ	Tue, Jun 1, 2010	34.80	35.03	34.34	34.34
724	AMEX	REZ	Fri, May 28, 2010	35.23	35.60	35.02	35.30
723	AMEX	REZ	Thu, May 27, 2010	34.77	35.43	34.77	35.43
722	AMEX	REZ	Wed, May 26, 2010	34.41	34.59	33.60	33.73
721	AMEX	REZ	Tue, May 25, 2010	32.62	33.73	32.20	33.73
720	AMEX	REZ	Mon, May 24, 2010	34.23	34.23	33.42	33.42
719	AMEX	REZ	Fri, May 21, 2010	32.44	34.02	32.13	34.02
718	AMEX	REZ	Thu, May 20, 2010	33.74	33.88	32.95	33.10
717	AMEX	REZ	Wed, May 19, 2010	34.60	35.16	33.89	34.42
716	AMEX	REZ	Tue, May 18, 2010	35.97	36.14	34.76	34.93
715	AMEX	REZ	Mon, May 17, 2010	35.66	35.95	34.61	35.66
714	AMEX	REZ	Fri, May 14, 2010	36.26	36.26	35.21	35.55
713	AMEX	REZ	Thu, May 13, 2010	37.17	37.17	36.54	36.54
712	AMEX	REZ	Wed, May 12, 2010	36.60	37.15	36.60	37.15
711	AMEX	REZ	Tue, May 11, 2010	37.00	37.00	36.08	36.54
710	AMEX	REZ	Mon, May 10, 2010	35.21	36.51	35.21	36.51
709	AMEX	REZ	Fri, May 7, 2010	35.94	37.00	34.11	34.21
708	AMEX	REZ	Thu, May 6, 2010	35.72	36.13	32.50	34.69
707	AMEX	REZ	Wed, May 5, 2010	35.91	36.52	35.91	36.13
706	AMEX	REZ	Tue, May 4, 2010	36.78	37.06	36.44	36.68
705	AMEX	REZ	Mon, May 3, 2010	36.47	37.41	36.23	37.25
704	AMEX	REZ	Fri, Apr 30, 2010	36.96	37.09	36.07	36.07
703	AMEX	REZ	Thu, Apr 29, 2010	35.87	37.03	35.80	37.03
702	AMEX	REZ	Wed, Apr 28, 2010	35.60	35.60	35.29	35.36
701	AMEX	REZ	Tue, Apr 27, 2010	35.98	36.25	35.53	35.53
700	AMEX	REZ	Mon, Apr 26, 2010	36.00	36.37	35.89	36.18
699	AMEX	REZ	Fri, Apr 23, 2010	35.50	35.87	35.50	35.87
698	AMEX	REZ	Thu, Apr 22, 2010	34.65	35.38	34.61	35.36
697	AMEX	REZ	Wed, Apr 21, 2010	34.38	34.96	34.37	34.84
696	AMEX	REZ	Tue, Apr 20, 2010	33.60	34.30	33.60	34.30
695	AMEX	REZ	Mon, Apr 19, 2010	33.41	33.83	33.36	33.62
694	AMEX	REZ	Fri, Apr 16, 2010	34.11	34.19	33.52	33.52
693	AMEX	REZ	Thu, Apr 15, 2010	34.75	34.75	34.25	34.25
692	AMEX	REZ	Wed, Apr 14, 2010	35.03	35.04	34.94	34.98
691	AMEX	REZ	Tue, Apr 13, 2010	34.45	35.12	34.35	35.05
690	AMEX	REZ	Mon, Apr 12, 2010	34.60	34.60	34.37	34.41
689	AMEX	REZ	Fri, Apr 9, 2010	34.02	34.57	34.02	34.57
688	AMEX	REZ	Thu, Apr 8, 2010	34.00	34.05	34.00	34.05
687	AMEX	REZ	Wed, Apr 7, 2010	34.63	34.63	34.07	34.12
686	AMEX	REZ	Tue, Apr 6, 2010	33.83	34.70	33.83	34.63
685	AMEX	REZ	Mon, Apr 5, 2010	33.22	33.91	33.22	33.91
684	AMEX	REZ	Thu, Apr 1, 2010	33.34	33.34	32.96	33.16
683	AMEX	REZ	Wed, Mar 31, 2010	33.29	33.44	33.24	33.24
682	AMEX	REZ	Tue, Mar 30, 2010	33.42	33.54	33.31	33.43
681	AMEX	REZ	Mon, Mar 29, 2010	33.59	33.59	33.25	33.35
680	AMEX	REZ	Fri, Mar 26, 2010	33.68	33.72	33.35	33.41
679	AMEX	REZ	Thu, Mar 25, 2010	33.84	34.15	33.80	33.93
678	AMEX	REZ	Wed, Mar 24, 2010	33.78	34.20	33.78	33.98
677	AMEX	REZ	Tue, Mar 23, 2010	33.85	33.96	33.57	33.96
676	AMEX	REZ	Mon, Mar 22, 2010	33.43	33.96	33.43	33.96
675	AMEX	REZ	Fri, Mar 19, 2010	33.94	33.94	33.53	33.67
674	AMEX	REZ	Thu, Mar 18, 2010	33.95	33.97	33.82	33.82
673	AMEX	REZ	Wed, Mar 17, 2010	33.68	34.02	33.63	34.00
672	AMEX	REZ	Tue, Mar 16, 2010	33.02	33.56	32.92	33.56
671	AMEX	REZ	Mon, Mar 15, 2010	32.80	32.80	32.58	32.71
670	AMEX	REZ	Fri, Mar 12, 2010	32.70	32.94	32.70	32.77
669	AMEX	REZ	Thu, Mar 11, 2010	32.27	32.62	32.27	32.62
668	AMEX	REZ	Wed, Mar 10, 2010	32.52	32.54	32.34	32.54
667	AMEX	REZ	Tue, Mar 9, 2010	32.28	32.67	32.27	32.36
666	AMEX	REZ	Mon, Mar 8, 2010	31.97	32.34	31.91	32.20
665	AMEX	REZ	Fri, Mar 5, 2010	31.44	31.95	31.44	31.95
664	AMEX	REZ	Thu, Mar 4, 2010	31.00	31.23	31.00	31.23
663	AMEX	REZ	Wed, Mar 3, 2010	31.13	31.17	31.04	31.04
662	AMEX	REZ	Tue, Mar 2, 2010	31.22	31.22	31.02	31.09
661	AMEX	REZ	Mon, Mar 1, 2010	31.00	31.21	31.00	31.07
660	AMEX	REZ	Fri, Feb 26, 2010	30.85	31.11	30.78	30.87
659	AMEX	REZ	Thu, Feb 25, 2010	30.37	30.86	30.37	30.86
658	AMEX	REZ	Wed, Feb 24, 2010	30.78	30.81	30.70	30.81
657	AMEX	REZ	Tue, Feb 23, 2010	30.67	30.78	30.50	30.50
656	AMEX	REZ	Mon, Feb 22, 2010	30.71	30.93	30.68	30.78
655	AMEX	REZ	Fri, Feb 19, 2010	30.60	30.76	30.55	30.71
654	AMEX	REZ	Thu, Feb 18, 2010	30.26	30.66	30.12	30.61
653	AMEX	REZ	Wed, Feb 17, 2010	30.25	30.44	30.22	30.35
652	AMEX	REZ	Tue, Feb 16, 2010	29.60	30.11	29.54	30.08
651	AMEX	REZ	Fri, Feb 12, 2010	28.82	29.12	28.81	29.09
650	AMEX	REZ	Thu, Feb 11, 2010	28.65	29.12	28.65	29.08
649	AMEX	REZ	Wed, Feb 10, 2010	28.52	29.01	28.25	28.70
648	AMEX	REZ	Tue, Feb 9, 2010	29.10	29.10	28.36	28.63
647	AMEX	REZ	Mon, Feb 8, 2010	29.34	29.34	28.68	28.68
646	AMEX	REZ	Fri, Feb 5, 2010	28.99	29.33	28.65	29.25
645	AMEX	REZ	Thu, Feb 4, 2010	29.40	29.40	28.90	28.91
644	AMEX	REZ	Wed, Feb 3, 2010	30.00	30.00	29.78	29.89
643	AMEX	REZ	Tue, Feb 2, 2010	29.90	30.45	29.66	30.35
642	AMEX	REZ	Mon, Feb 1, 2010	29.63	29.90	29.63	29.78
641	AMEX	REZ	Fri, Jan 29, 2010	29.75	30.03	29.33	29.47
640	AMEX	REZ	Thu, Jan 28, 2010	30.09	30.09	29.45	29.65
639	AMEX	REZ	Wed, Jan 27, 2010	29.56	29.81	29.07	29.80
638	AMEX	REZ	Tue, Jan 26, 2010	29.49	29.77	29.37	29.44
637	AMEX	REZ	Mon, Jan 25, 2010	29.78	29.94	29.23	29.65
636	AMEX	REZ	Fri, Jan 22, 2010	30.16	30.16	29.38	29.46
635	AMEX	REZ	Thu, Jan 21, 2010	30.50	30.55	30.16	30.19
634	AMEX	REZ	Wed, Jan 20, 2010	30.95	30.97	30.66	30.92
633	AMEX	REZ	Tue, Jan 19, 2010	30.84	31.31	30.84	31.31
632	AMEX	REZ	Fri, Jan 15, 2010	30.52	30.62	30.52	30.59
631	AMEX	REZ	Thu, Jan 14, 2010	30.83	30.84	30.61	30.78
630	AMEX	REZ	Wed, Jan 13, 2010	30.25	30.90	30.25	30.81
629	AMEX	REZ	Tue, Jan 12, 2010	30.17	30.31	30.14	30.14
628	AMEX	REZ	Mon, Jan 11, 2010	30.67	30.81	30.61	30.68
627	AMEX	REZ	Fri, Jan 8, 2010	30.63	30.66	30.40	30.47
626	AMEX	REZ	Thu, Jan 7, 2010	30.50	30.90	30.20	30.78
625	AMEX	REZ	Wed, Jan 6, 2010	30.78	30.79	30.59	30.59
624	AMEX	REZ	Tue, Jan 5, 2010	30.64	30.64	30.45	30.54
623	AMEX	REZ	Mon, Jan 4, 2010	31.07	31.18	30.52	30.55
622	AMEX	REZ	Thu, Dec 31, 2009	31.59	31.72	30.90	30.94
621	AMEX	REZ	Wed, Dec 30, 2009	31.34	31.44	31.19	31.43
620	AMEX	REZ	Tue, Dec 29, 2009	31.93	31.93	31.38	31.49
619	AMEX	REZ	Mon, Dec 28, 2009	31.92	32.14	31.77	31.89
618	AMEX	REZ	Thu, Dec 24, 2009	31.53	31.68	31.53	31.54
617	AMEX	REZ	Wed, Dec 23, 2009	31.39	31.77	31.39	31.74
616	AMEX	REZ	Tue, Dec 22, 2009	31.18	31.28	31.17	31.27
615	AMEX	REZ	Mon, Dec 21, 2009	30.64	30.95	30.64	30.93
614	AMEX	REZ	Fri, Dec 18, 2009	30.50	30.50	30.13	30.37
613	AMEX	REZ	Thu, Dec 17, 2009	30.33	30.47	30.24	30.37
612	AMEX	REZ	Wed, Dec 16, 2009	30.48	30.61	30.48	30.50
611	AMEX	REZ	Tue, Dec 15, 2009	30.57	30.57	30.35	30.35
610	AMEX	REZ	Mon, Dec 14, 2009	30.24	30.65	29.99	30.65
609	AMEX	REZ	Fri, Dec 11, 2009	29.91	30.00	29.86	30.00
608	AMEX	REZ	Thu, Dec 10, 2009	30.10	30.13	29.65	29.71
607	AMEX	REZ	Wed, Dec 9, 2009	30.10	30.23	29.94	30.23
606	AMEX	REZ	Tue, Dec 8, 2009	30.34	30.34	30.02	30.02
605	AMEX	REZ	Mon, Dec 7, 2009	30.81	30.81	30.12	30.12
604	AMEX	REZ	Fri, Dec 4, 2009	30.64	30.88	30.34	30.87
603	AMEX	REZ	Thu, Dec 3, 2009	31.21	31.21	30.12	30.12
602	AMEX	REZ	Wed, Dec 2, 2009	30.01	30.36	30.01	30.30
601	AMEX	REZ	Tue, Dec 1, 2009	29.21	30.06	29.21	29.97
600	AMEX	REZ	Mon, Nov 30, 2009	28.88	29.43	28.69	29.43
599	AMEX	REZ	Fri, Nov 27, 2009	27.91	28.84	27.54	28.84
598	AMEX	REZ	Wed, Nov 25, 2009	29.38	29.38	29.25	29.25
597	AMEX	REZ	Tue, Nov 24, 2009	29.38	29.38	29.09	29.17
596	AMEX	REZ	Mon, Nov 23, 2009	29.61	29.88	29.43	29.43
595	AMEX	REZ	Fri, Nov 20, 2009	28.88	29.23	28.88	29.14
594	AMEX	REZ	Thu, Nov 19, 2009	29.40	29.40	29.07	29.12
593	AMEX	REZ	Wed, Nov 18, 2009	29.30	29.74	29.30	29.72
592	AMEX	REZ	Tue, Nov 17, 2009	29.54	29.84	29.22	29.22
591	AMEX	REZ	Mon, Nov 16, 2009	28.83	29.89	27.85	29.59
590	AMEX	REZ	Fri, Nov 13, 2009	28.83	28.92	28.77	28.83
589	AMEX	REZ	Thu, Nov 12, 2009	28.95	29.13	28.62	28.62
588	AMEX	REZ	Wed, Nov 11, 2009	29.03	29.15	28.66	28.73
587	AMEX	REZ	Tue, Nov 10, 2009	28.30	28.59	28.16	28.52
586	AMEX	REZ	Mon, Nov 9, 2009	27.76	28.56	27.76	28.56
585	AMEX	REZ	Fri, Nov 6, 2009	27.57	27.73	27.22	27.50
584	AMEX	REZ	Thu, Nov 5, 2009	27.61	27.85	27.46	27.84
583	AMEX	REZ	Wed, Nov 4, 2009	28.19	28.19	27.49	27.51
582	AMEX	REZ	Tue, Nov 3, 2009	27.36	27.70	27.36	27.70
581	AMEX	REZ	Mon, Nov 2, 2009	27.56	27.95	26.94	27.58
580	AMEX	REZ	Fri, Oct 30, 2009	27.62	27.90	26.97	27.70
579	AMEX	REZ	Thu, Oct 29, 2009	27.13	27.96	27.13	27.92
578	AMEX	REZ	Wed, Oct 28, 2009	28.05	28.05	26.96	26.96
577	AMEX	REZ	Tue, Oct 27, 2009	28.10	28.20	27.84	27.84
576	AMEX	REZ	Mon, Oct 26, 2009	28.11	28.68	28.08	28.10
575	AMEX	REZ	Fri, Oct 23, 2009	28.28	28.44	28.00	28.03
574	AMEX	REZ	Thu, Oct 22, 2009	27.44	28.39	27.35	28.32
573	AMEX	REZ	Wed, Oct 21, 2009	28.50	28.60	27.73	27.73
572	AMEX	REZ	Tue, Oct 20, 2009	28.48	28.48	28.09	28.15
571	AMEX	REZ	Mon, Oct 19, 2009	28.52	28.87	28.52	28.74
570	AMEX	REZ	Fri, Oct 16, 2009	28.43	28.44	28.19	28.19
569	AMEX	REZ	Thu, Oct 15, 2009	28.73	28.83	28.65	28.77
568	AMEX	REZ	Wed, Oct 14, 2009	28.57	28.94	28.48	28.94
567	AMEX	REZ	Tue, Oct 13, 2009	27.94	28.13	27.94	28.02
566	AMEX	REZ	Mon, Oct 12, 2009	28.47	28.54	28.26	28.28
565	AMEX	REZ	Fri, Oct 9, 2009	27.88	28.29	27.82	28.25
564	AMEX	REZ	Thu, Oct 8, 2009	27.82	28.20	27.73	27.94
563	AMEX	REZ	Wed, Oct 7, 2009	27.21	27.52	27.21	27.52
562	AMEX	REZ	Tue, Oct 6, 2009	27.84	27.99	27.17	27.43
561	AMEX	REZ	Mon, Oct 5, 2009	27.62	27.70	27.33	27.53
560	AMEX	REZ	Fri, Oct 2, 2009	26.79	27.61	26.61	26.97
559	AMEX	REZ	Thu, Oct 1, 2009	28.13	28.13	27.10	27.10
558	AMEX	REZ	Wed, Sep 30, 2009	28.37	28.61	27.90	28.29
557	AMEX	REZ	Tue, Sep 29, 2009	28.93	29.00	28.38	28.44
556	AMEX	REZ	Mon, Sep 28, 2009	28.06	28.92	27.96	28.92
555	AMEX	REZ	Fri, Sep 25, 2009	27.81	28.19	27.57	27.87
554	AMEX	REZ	Thu, Sep 24, 2009	28.54	28.57	27.64	27.88
553	AMEX	REZ	Wed, Sep 23, 2009	29.58	29.58	28.54	28.54
552	AMEX	REZ	Tue, Sep 22, 2009	29.38	29.79	29.35	29.78
551	AMEX	REZ	Mon, Sep 21, 2009	28.97	29.25	28.87	28.97
550	AMEX	REZ	Fri, Sep 18, 2009	29.36	29.47	28.82	29.31
549	AMEX	REZ	Thu, Sep 17, 2009	29.40	30.08	28.92	29.17
548	AMEX	REZ	Wed, Sep 16, 2009	28.44	29.35	28.40	29.35
547	AMEX	REZ	Tue, Sep 15, 2009	27.84	28.59	27.71	28.26
546	AMEX	REZ	Mon, Sep 14, 2009	26.93	27.92	26.91	27.91
545	AMEX	REZ	Fri, Sep 11, 2009	27.39	27.39	26.99	27.17
544	AMEX	REZ	Thu, Sep 10, 2009	27.01	27.31	26.66	27.31
543	AMEX	REZ	Wed, Sep 9, 2009	26.75	27.07	26.67	27.01
542	AMEX	REZ	Tue, Sep 8, 2009	26.00	26.50	26.00	26.50
541	AMEX	REZ	Fri, Sep 4, 2009	25.44	25.74	25.43	25.73
540	AMEX	REZ	Thu, Sep 3, 2009	25.41	25.63	25.09	25.63
539	AMEX	REZ	Wed, Sep 2, 2009	25.50	25.53	25.22	25.39
538	AMEX	REZ	Tue, Sep 1, 2009	26.67	26.74	25.62	25.63
537	AMEX	REZ	Mon, Aug 31, 2009	27.03	27.11	26.74	26.89
536	AMEX	REZ	Fri, Aug 28, 2009	27.28	27.28	26.90	27.26
535	AMEX	REZ	Thu, Aug 27, 2009	26.91	27.22	26.37	27.22
534	AMEX	REZ	Wed, Aug 26, 2009	26.77	26.90	26.60	26.87
533	AMEX	REZ	Tue, Aug 25, 2009	26.93	27.10	26.74	26.83
532	AMEX	REZ	Mon, Aug 24, 2009	26.98	27.10	26.62	26.69
531	AMEX	REZ	Fri, Aug 21, 2009	26.60	27.24	26.47	26.72
530	AMEX	REZ	Thu, Aug 20, 2009	25.29	26.29	25.16	26.25
529	AMEX	REZ	Wed, Aug 19, 2009	25.21	25.40	25.07	25.39
528	AMEX	REZ	Tue, Aug 18, 2009	25.38	25.64	25.19	25.50
527	AMEX	REZ	Mon, Aug 17, 2009	25.77	25.77	25.25	25.25
526	AMEX	REZ	Fri, Aug 14, 2009	26.53	26.53	25.87	26.38
525	AMEX	REZ	Thu, Aug 13, 2009	26.76	26.90	26.37	26.52
524	AMEX	REZ	Wed, Aug 12, 2009	26.98	27.02	26.52	26.68
523	AMEX	REZ	Tue, Aug 11, 2009	26.81	26.81	26.27	26.60
522	AMEX	REZ	Mon, Aug 10, 2009	27.65	27.81	27.01	27.22
521	AMEX	REZ	Fri, Aug 7, 2009	27.04	28.36	26.66	27.94
520	AMEX	REZ	Thu, Aug 6, 2009	27.46	27.55	26.56	26.60
519	AMEX	REZ	Wed, Aug 5, 2009	25.78	26.88	25.67	26.84
518	AMEX	REZ	Tue, Aug 4, 2009	24.52	25.84	24.52	25.77
517	AMEX	REZ	Mon, Aug 3, 2009	24.44	24.56	24.31	24.56
516	AMEX	REZ	Fri, Jul 31, 2009	24.28	24.42	24.15	24.24
515	AMEX	REZ	Thu, Jul 30, 2009	24.21	24.63	24.21	24.34
514	AMEX	REZ	Wed, Jul 29, 2009	23.62	23.62	23.29	23.42
513	AMEX	REZ	Tue, Jul 28, 2009	23.54	23.78	23.33	23.74
512	AMEX	REZ	Mon, Jul 27, 2009	23.32	23.53	23.07	23.49
511	AMEX	REZ	Fri, Jul 24, 2009	23.07	23.34	22.83	23.32
510	AMEX	REZ	Thu, Jul 23, 2009	22.56	23.35	22.56	23.18
509	AMEX	REZ	Wed, Jul 22, 2009	22.36	22.67	22.28	22.41
508	AMEX	REZ	Tue, Jul 21, 2009	22.74	22.74	22.04	22.46
507	AMEX	REZ	Mon, Jul 20, 2009	21.99	22.61	21.99	22.52
506	AMEX	REZ	Fri, Jul 17, 2009	22.34	22.34	21.75	21.87
505	AMEX	REZ	Thu, Jul 16, 2009	21.87	22.42	21.75	22.42
504	AMEX	REZ	Wed, Jul 15, 2009	22.22	22.38	22.10	22.17
503	AMEX	REZ	Tue, Jul 14, 2009	21.20	21.64	21.00	21.54
502	AMEX	REZ	Mon, Jul 13, 2009	20.65	21.38	20.47	21.37
501	AMEX	REZ	Fri, Jul 10, 2009	20.33	20.68	20.22	20.53
500	AMEX	REZ	Thu, Jul 9, 2009	21.09	21.12	20.52	20.52
499	AMEX	REZ	Wed, Jul 8, 2009	21.20	21.20	20.51	20.98
498	AMEX	REZ	Tue, Jul 7, 2009	21.84	21.84	21.03	21.03
497	AMEX	REZ	Mon, Jul 6, 2009	21.05	21.88	20.92	21.88
496	AMEX	REZ	Thu, Jul 2, 2009	21.96	21.96	21.21	21.21
495	AMEX	REZ	Wed, Jul 1, 2009	22.05	22.33	22.04	22.23
494	AMEX	REZ	Tue, Jun 30, 2009	22.02	22.06	21.73	21.93
493	AMEX	REZ	Mon, Jun 29, 2009	21.89	21.89	21.50	21.79
492	AMEX	REZ	Fri, Jun 26, 2009	21.54	21.78	21.36	21.77
491	AMEX	REZ	Thu, Jun 25, 2009	21.05	21.57	21.05	21.57
490	AMEX	REZ	Wed, Jun 24, 2009	21.23	21.58	21.20	21.28
489	AMEX	REZ	Tue, Jun 23, 2009	21.45	21.45	20.93	20.95
488	AMEX	REZ	Mon, Jun 22, 2009	21.93	21.93	21.26	21.26
487	AMEX	REZ	Fri, Jun 19, 2009	22.40	22.40	21.90	22.23
486	AMEX	REZ	Thu, Jun 18, 2009	21.90	22.29	21.79	22.17
485	AMEX	REZ	Wed, Jun 17, 2009	22.16	22.29	21.74	21.84
484	AMEX	REZ	Tue, Jun 16, 2009	22.55	22.68	21.82	22.19
483	AMEX	REZ	Mon, Jun 15, 2009	23.12	23.12	22.18	22.33
482	AMEX	REZ	Fri, Jun 12, 2009	22.67	23.48	22.62	23.48
481	AMEX	REZ	Thu, Jun 11, 2009	23.28	23.42	22.68	22.70
480	AMEX	REZ	Wed, Jun 10, 2009	23.75	23.75	22.77	23.25
479	AMEX	REZ	Tue, Jun 9, 2009	23.57	23.82	23.57	23.72
478	AMEX	REZ	Mon, Jun 8, 2009	23.62	23.97	23.39	23.69
477	AMEX	REZ	Fri, Jun 5, 2009	24.34	24.35	23.62	23.82
476	AMEX	REZ	Thu, Jun 4, 2009	23.59	24.24	23.39	24.05
475	AMEX	REZ	Wed, Jun 3, 2009	23.00	23.50	23.00	23.50
474	AMEX	REZ	Tue, Jun 2, 2009	23.56	23.58	23.19	23.30
473	AMEX	REZ	Mon, Jun 1, 2009	23.36	24.23	23.19	23.76
472	AMEX	REZ	Fri, May 29, 2009	22.34	22.96	21.99	22.92
471	AMEX	REZ	Thu, May 28, 2009	22.18	22.34	21.57	22.34
470	AMEX	REZ	Wed, May 27, 2009	22.53	22.57	21.75	21.86
469	AMEX	REZ	Tue, May 26, 2009	21.59	22.72	21.15	22.66
468	AMEX	REZ	Fri, May 22, 2009	21.75	21.87	21.32	21.32
467	AMEX	REZ	Thu, May 21, 2009	21.15	22.02	21.10	21.77
466	AMEX	REZ	Wed, May 20, 2009	22.31	22.63	21.51	21.54
465	AMEX	REZ	Tue, May 19, 2009	22.13	22.45	21.00	21.96
464	AMEX	REZ	Mon, May 18, 2009	21.04	22.57	20.98	22.46
463	AMEX	REZ	Fri, May 15, 2009	21.34	21.41	20.46	20.72
462	AMEX	REZ	Thu, May 14, 2009	20.52	21.74	20.52	21.55
461	AMEX	REZ	Wed, May 13, 2009	21.35	21.52	20.62	20.72
460	AMEX	REZ	Tue, May 12, 2009	21.70	22.39	21.22	21.88
459	AMEX	REZ	Mon, May 11, 2009	22.10	22.55	21.91	21.94
458	AMEX	REZ	Fri, May 8, 2009	22.17	22.97	21.60	22.91
457	AMEX	REZ	Thu, May 7, 2009	23.11	23.11	20.94	21.34
456	AMEX	REZ	Wed, May 6, 2009	22.33	22.61	21.51	22.39
455	AMEX	REZ	Tue, May 5, 2009	23.11	23.11	21.71	21.94
454	AMEX	REZ	Mon, May 4, 2009	21.77	22.93	21.26	22.93
453	AMEX	REZ	Fri, May 1, 2009	21.45	21.84	21.01	21.13
452	AMEX	REZ	Thu, Apr 30, 2009	23.09	23.09	21.71	21.83
451	AMEX	REZ	Wed, Apr 29, 2009	21.83	22.55	21.56	22.28
450	AMEX	REZ	Tue, Apr 28, 2009	20.83	21.94	20.83	21.41
449	AMEX	REZ	Mon, Apr 27, 2009	21.52	22.12	20.61	21.24
448	AMEX	REZ	Fri, Apr 24, 2009	21.23	23.01	21.23	22.34
447	AMEX	REZ	Thu, Apr 23, 2009	20.52	21.52	20.30	21.52
446	AMEX	REZ	Wed, Apr 22, 2009	20.49	21.70	20.49	20.56
445	AMEX	REZ	Tue, Apr 21, 2009	18.95	21.37	18.95	21.37
444	AMEX	REZ	Mon, Apr 20, 2009	20.75	20.89	19.49	19.49
443	AMEX	REZ	Fri, Apr 17, 2009	21.68	22.30	20.99	21.63
442	AMEX	REZ	Thu, Apr 16, 2009	21.03	22.52	20.30	21.88
441	AMEX	REZ	Wed, Apr 15, 2009	19.93	21.29	19.63	21.16
440	AMEX	REZ	Tue, Apr 14, 2009	20.82	21.20	19.67	19.71
439	AMEX	REZ	Mon, Apr 13, 2009	21.51	21.91	20.77	21.54
438	AMEX	REZ	Thu, Apr 9, 2009	19.82	21.51	19.63	21.51
437	AMEX	REZ	Wed, Apr 8, 2009	18.93	19.33	18.69	19.21
436	AMEX	REZ	Tue, Apr 7, 2009	19.97	20.06	18.76	18.81
435	AMEX	REZ	Mon, Apr 6, 2009	20.37	20.83	19.82	20.43
434	AMEX	REZ	Fri, Apr 3, 2009	19.24	20.66	18.73	20.66
433	AMEX	REZ	Thu, Apr 2, 2009	18.75	19.46	18.40	19.20
432	AMEX	REZ	Wed, Apr 1, 2009	17.75	18.27	17.69	18.03
431	AMEX	REZ	Tue, Mar 31, 2009	17.46	18.30	17.39	18.18
430	AMEX	REZ	Mon, Mar 30, 2009	17.30	17.38	16.88	16.91
429	AMEX	REZ	Fri, Mar 27, 2009	18.29	18.51	17.92	17.93
428	AMEX	REZ	Thu, Mar 26, 2009	18.88	18.95	17.85	18.89
427	AMEX	REZ	Wed, Mar 25, 2009	18.46	18.97	17.09	18.45
426	AMEX	REZ	Tue, Mar 24, 2009	19.88	20.18	18.51	18.51
425	AMEX	REZ	Mon, Mar 23, 2009	18.38	20.17	18.20	20.16
424	AMEX	REZ	Fri, Mar 20, 2009	18.43	18.43	17.42	17.43
423	AMEX	REZ	Thu, Mar 19, 2009	19.67	19.80	18.68	18.74
422	AMEX	REZ	Wed, Mar 18, 2009	18.82	19.97	18.39	19.97
421	AMEX	REZ	Tue, Mar 17, 2009	17.79	19.16	17.47	19.16
420	AMEX	REZ	Mon, Mar 16, 2009	19.50	19.50	17.75	17.75
419	AMEX	REZ	Fri, Mar 13, 2009	19.30	19.42	18.59	19.18
418	AMEX	REZ	Thu, Mar 12, 2009	18.23	19.76	18.08	19.57
417	AMEX	REZ	Wed, Mar 11, 2009	18.75	18.83	18.07	18.08
416	AMEX	REZ	Tue, Mar 10, 2009	16.99	18.60	16.87	18.60
415	AMEX	REZ	Mon, Mar 9, 2009	15.91	16.56	15.75	16.56
414	AMEX	REZ	Fri, Mar 6, 2009	16.20	16.28	15.17	16.19
413	AMEX	REZ	Thu, Mar 5, 2009	16.70	16.72	15.92	16.01
412	AMEX	REZ	Wed, Mar 4, 2009	16.93	17.33	16.47	17.19
411	AMEX	REZ	Tue, Mar 3, 2009	16.92	16.92	15.86	16.69
410	AMEX	REZ	Mon, Mar 2, 2009	16.82	17.05	16.23	16.37
409	AMEX	REZ	Fri, Feb 27, 2009	17.38	18.08	17.38	17.55
408	AMEX	REZ	Thu, Feb 26, 2009	18.90	19.01	17.61	17.66
407	AMEX	REZ	Wed, Feb 25, 2009	19.08	19.63	18.23	18.96
406	AMEX	REZ	Tue, Feb 24, 2009	17.86	19.40	17.86	19.28
405	AMEX	REZ	Mon, Feb 23, 2009	19.32	19.32	17.63	17.63
404	AMEX	REZ	Fri, Feb 20, 2009	17.64	19.16	17.58	19.08
403	AMEX	REZ	Thu, Feb 19, 2009	19.03	19.12	17.77	17.91
402	AMEX	REZ	Wed, Feb 18, 2009	18.60	18.81	18.02	18.75
401	AMEX	REZ	Tue, Feb 17, 2009	18.73	19.02	18.29	18.50
400	AMEX	REZ	Fri, Feb 13, 2009	20.79	20.80	19.82	19.82
399	AMEX	REZ	Thu, Feb 12, 2009	21.15	21.15	19.50	20.88
398	AMEX	REZ	Wed, Feb 11, 2009	20.65	21.20	20.04	21.20
397	AMEX	REZ	Tue, Feb 10, 2009	22.00	22.05	20.42	20.50
396	AMEX	REZ	Mon, Feb 9, 2009	22.08	22.46	21.64	22.46
395	AMEX	REZ	Fri, Feb 6, 2009	21.22	22.24	20.83	22.18
394	AMEX	REZ	Thu, Feb 5, 2009	21.92	21.92	20.46	20.83
393	AMEX	REZ	Wed, Feb 4, 2009	22.92	23.46	22.17	22.17
392	AMEX	REZ	Tue, Feb 3, 2009	23.35	23.35	22.58	22.93
391	AMEX	REZ	Mon, Feb 2, 2009	22.57	23.31	22.20	23.10
390	AMEX	REZ	Fri, Jan 30, 2009	24.57	24.57	22.63	23.07
389	AMEX	REZ	Thu, Jan 29, 2009	25.26	25.38	23.89	23.89
388	AMEX	REZ	Wed, Jan 28, 2009	24.74	25.91	24.38	25.91
387	AMEX	REZ	Tue, Jan 27, 2009	24.17	24.22	23.51	24.07
386	AMEX	REZ	Mon, Jan 26, 2009	23.36	24.18	23.15	23.50
385	AMEX	REZ	Fri, Jan 23, 2009	22.23	23.83	22.20	23.83
384	AMEX	REZ	Thu, Jan 22, 2009	23.28	24.11	22.52	23.04
383	AMEX	REZ	Wed, Jan 21, 2009	22.70	24.35	21.88	24.31
382	AMEX	REZ	Tue, Jan 20, 2009	24.43	24.43	22.08	22.08
381	AMEX	REZ	Fri, Jan 16, 2009	24.30	24.74	23.20	24.74
380	AMEX	REZ	Thu, Jan 15, 2009	22.64	24.40	22.07	23.70
379	AMEX	REZ	Wed, Jan 14, 2009	23.10	23.20	22.57	22.71
378	AMEX	REZ	Tue, Jan 13, 2009	22.81	23.82	22.58	23.65
377	AMEX	REZ	Mon, Jan 12, 2009	24.22	24.22	22.57	22.88
376	AMEX	REZ	Fri, Jan 9, 2009	24.91	25.14	24.16	24.19
375	AMEX	REZ	Thu, Jan 8, 2009	25.51	25.59	25.11	25.30
374	AMEX	REZ	Wed, Jan 7, 2009	25.69	26.36	25.56	25.65
373	AMEX	REZ	Tue, Jan 6, 2009	25.00	26.29	25.00	26.26
372	AMEX	REZ	Mon, Jan 5, 2009	25.77	25.77	25.21	25.24
371	AMEX	REZ	Fri, Jan 2, 2009	26.52	26.62	25.84	25.84
370	AMEX	REZ	Wed, Dec 31, 2008	25.76	27.00	25.73	26.93
369	AMEX	REZ	Tue, Dec 30, 2008	24.47	25.64	24.47	25.55
368	AMEX	REZ	Mon, Dec 29, 2008	25.54	25.54	23.93	24.26
367	AMEX	REZ	Fri, Dec 26, 2008	25.59	25.59	25.00	25.55
366	AMEX	REZ	Wed, Dec 24, 2008	25.36	25.36	25.00	25.29
365	AMEX	REZ	Tue, Dec 23, 2008	26.88	26.88	25.77	25.91
364	AMEX	REZ	Mon, Dec 22, 2008	27.51	27.51	25.47	25.50
363	AMEX	REZ	Fri, Dec 19, 2008	27.20	27.64	26.76	27.64
362	AMEX	REZ	Thu, Dec 18, 2008	29.12	29.19	26.50	27.14
361	AMEX	REZ	Wed, Dec 17, 2008	28.95	30.17	27.59	29.14
360	AMEX	REZ	Tue, Dec 16, 2008	26.39	28.61	25.96	28.61
359	AMEX	REZ	Mon, Dec 15, 2008	26.26	26.26	25.13	25.55
358	AMEX	REZ	Fri, Dec 12, 2008	24.04	27.17	23.82	27.17
357	AMEX	REZ	Thu, Dec 11, 2008	28.49	28.49	24.11	24.11
356	AMEX	REZ	Wed, Dec 10, 2008	27.03	28.51	27.03	28.49
355	AMEX	REZ	Tue, Dec 9, 2008	29.09	29.31	26.63	26.84
354	AMEX	REZ	Mon, Dec 8, 2008	28.48	29.34	27.83	29.34
353	AMEX	REZ	Fri, Dec 5, 2008	24.93	27.94	24.80	27.51
352	AMEX	REZ	Thu, Dec 4, 2008	25.50	26.76	24.71	24.71
351	AMEX	REZ	Wed, Dec 3, 2008	23.94	25.78	23.28	25.78
350	AMEX	REZ	Tue, Dec 2, 2008	21.74	24.64	21.74	24.64
349	AMEX	REZ	Mon, Dec 1, 2008	25.65	25.65	22.00	22.00
348	AMEX	REZ	Fri, Nov 28, 2008	26.25	26.51	26.13	26.51
347	AMEX	REZ	Wed, Nov 26, 2008	24.76	26.56	24.76	26.56
346	AMEX	REZ	Tue, Nov 25, 2008	24.48	25.60	23.71	25.34
345	AMEX	REZ	Mon, Nov 24, 2008	21.07	24.17	20.67	23.87
344	AMEX	REZ	Fri, Nov 21, 2008	19.00	19.49	18.11	19.33
343	AMEX	REZ	Thu, Nov 20, 2008	19.87	21.41	18.50	18.50
342	AMEX	REZ	Wed, Nov 19, 2008	22.13	22.67	19.97	19.97
341	AMEX	REZ	Tue, Nov 18, 2008	23.22	23.48	21.94	22.58
340	AMEX	REZ	Mon, Nov 17, 2008	24.06	24.39	23.36	23.84
339	AMEX	REZ	Fri, Nov 14, 2008	26.44	26.44	24.08	24.08
338	AMEX	REZ	Thu, Nov 13, 2008	25.39	27.70	24.18	27.62
337	AMEX	REZ	Wed, Nov 12, 2008	25.69	25.97	25.00	25.20
336	AMEX	REZ	Tue, Nov 11, 2008	25.89	26.91	25.33	26.11
335	AMEX	REZ	Mon, Nov 10, 2008	28.26	28.26	26.00	26.24
334	AMEX	REZ	Fri, Nov 7, 2008	27.01	27.86	26.65	27.86
333	AMEX	REZ	Thu, Nov 6, 2008	27.60	27.71	26.52	26.75
332	AMEX	REZ	Wed, Nov 5, 2008	30.34	30.35	27.63	27.63
331	AMEX	REZ	Tue, Nov 4, 2008	30.83	30.92	29.91	30.83
330	AMEX	REZ	Mon, Nov 3, 2008	30.83	30.96	29.89	30.08
329	AMEX	REZ	Fri, Oct 31, 2008	29.09	31.17	28.65	30.84
328	AMEX	REZ	Thu, Oct 30, 2008	29.33	29.45	28.03	28.45
327	AMEX	REZ	Wed, Oct 29, 2008	28.78	30.00	28.20	28.60
326	AMEX	REZ	Tue, Oct 28, 2008	26.56	28.40	25.17	28.40
325	AMEX	REZ	Mon, Oct 27, 2008	27.35	27.71	25.74	25.74
324	AMEX	REZ	Fri, Oct 24, 2008	27.41	28.73	27.18	27.80
323	AMEX	REZ	Thu, Oct 23, 2008	29.96	29.96	26.58	29.31
322	AMEX	REZ	Wed, Oct 22, 2008	30.26	30.65	27.89	28.66
321	AMEX	REZ	Tue, Oct 21, 2008	32.30	32.44	30.98	31.00
320	AMEX	REZ	Mon, Oct 20, 2008	31.47	31.76	30.37	31.76
319	AMEX	REZ	Fri, Oct 17, 2008	31.07	32.69	30.91	31.49
318	AMEX	REZ	Thu, Oct 16, 2008	30.09	30.83	29.13	30.83
317	AMEX	REZ	Wed, Oct 15, 2008	32.75	32.75	30.12	30.22
316	AMEX	REZ	Tue, Oct 14, 2008	40.68	40.68	31.84	32.81
315	AMEX	REZ	Mon, Oct 13, 2008	35.29	36.26	33.78	34.98
314	AMEX	REZ	Fri, Oct 10, 2008	28.91	55.84	11.34	32.67
313	AMEX	REZ	Thu, Oct 9, 2008	34.68	34.68	31.14	31.97
312	AMEX	REZ	Wed, Oct 8, 2008	32.24	35.38	32.24	34.94
311	AMEX	REZ	Tue, Oct 7, 2008	36.48	37.08	35.20	35.28
310	AMEX	REZ	Mon, Oct 6, 2008	37.82	37.82	35.67	37.31
309	AMEX	REZ	Fri, Oct 3, 2008	40.12	40.12	38.28	38.28
308	AMEX	REZ	Thu, Oct 2, 2008	41.00	41.08	39.75	39.75
307	AMEX	REZ	Wed, Oct 1, 2008	42.77	42.77	41.21	41.42
306	AMEX	REZ	Tue, Sep 30, 2008	41.95	42.26	40.16	41.98
305	AMEX	REZ	Mon, Sep 29, 2008	41.53	46.95	40.63	46.95
304	AMEX	REZ	Fri, Sep 26, 2008	41.25	42.98	41.22	42.98
303	AMEX	REZ	Thu, Sep 25, 2008	41.22	41.88	41.22	41.74
302	AMEX	REZ	Wed, Sep 24, 2008	39.92	42.11	39.92	41.40
301	AMEX	REZ	Tue, Sep 23, 2008	42.65	42.85	41.80	41.81
300	AMEX	REZ	Mon, Sep 22, 2008	47.09	47.09	42.72	42.72
299	AMEX	REZ	Fri, Sep 19, 2008	59.05	59.05	38.20	44.67
298	AMEX	REZ	Thu, Sep 18, 2008	41.06	43.04	38.90	42.98
297	AMEX	REZ	Wed, Sep 17, 2008	40.45	41.14	39.82	40.49
296	AMEX	REZ	Tue, Sep 16, 2008	40.50	41.33	39.39	41.33
295	AMEX	REZ	Mon, Sep 15, 2008	41.22	41.80	39.87	39.87
294	AMEX	REZ	Fri, Sep 12, 2008	41.61	42.31	41.61	42.12
293	AMEX	REZ	Thu, Sep 11, 2008	41.29	41.94	41.13	41.45
292	AMEX	REZ	Wed, Sep 10, 2008	42.19	42.25	41.67	42.10
291	AMEX	REZ	Tue, Sep 9, 2008	43.26	43.48	42.49	42.56
290	AMEX	REZ	Mon, Sep 8, 2008	43.04	43.90	42.84	43.62
289	AMEX	REZ	Fri, Sep 5, 2008	41.40	41.84	41.19	41.84
288	AMEX	REZ	Thu, Sep 4, 2008	42.84	42.84	41.84	41.84
287	AMEX	REZ	Wed, Sep 3, 2008	42.51	43.02	42.10	43.02
286	AMEX	REZ	Tue, Sep 2, 2008	43.11	43.11	41.95	41.95
285	AMEX	REZ	Fri, Aug 29, 2008	42.31	42.74	41.98	42.51
284	AMEX	REZ	Thu, Aug 28, 2008	41.96	42.62	41.75	42.62
283	AMEX	REZ	Wed, Aug 27, 2008	41.48	41.73	41.33	41.62
282	AMEX	REZ	Tue, Aug 26, 2008	41.09	41.84	41.00	41.40
281	AMEX	REZ	Mon, Aug 25, 2008	42.25	42.25	41.22	41.32
280	AMEX	REZ	Fri, Aug 22, 2008	41.39	42.28	41.39	42.28
279	AMEX	REZ	Thu, Aug 21, 2008	41.25	41.46	41.00	41.30
278	AMEX	REZ	Wed, Aug 20, 2008	42.00	42.00	41.35	41.71
277	AMEX	REZ	Tue, Aug 19, 2008	42.52	42.52	41.61	41.89
276	AMEX	REZ	Mon, Aug 18, 2008	43.36	43.59	42.47	43.03
275	AMEX	REZ	Fri, Aug 15, 2008	44.32	44.66	43.50	43.71
274	AMEX	REZ	Thu, Aug 14, 2008	43.41	44.39	43.41	44.06
273	AMEX	REZ	Wed, Aug 13, 2008	43.96	44.12	43.12	43.73
272	AMEX	REZ	Tue, Aug 12, 2008	45.75	45.75	39.80	44.03
271	AMEX	REZ	Mon, Aug 11, 2008	44.67	45.43	44.13	44.83
270	AMEX	REZ	Fri, Aug 8, 2008	42.55	44.17	42.55	43.96
269	AMEX	REZ	Thu, Aug 7, 2008	43.36	43.49	42.21	42.29
268	AMEX	REZ	Wed, Aug 6, 2008	43.97	44.02	43.40	43.89
267	AMEX	REZ	Tue, Aug 5, 2008	42.65	44.26	42.65	44.21
266	AMEX	REZ	Mon, Aug 4, 2008	42.79	42.79	42.03	42.25
265	AMEX	REZ	Fri, Aug 1, 2008	42.71	42.71	41.50	42.63
264	AMEX	REZ	Thu, Jul 31, 2008	42.24	42.98	41.91	42.50
263	AMEX	REZ	Wed, Jul 30, 2008	43.32	43.35	41.80	42.90
262	AMEX	REZ	Tue, Jul 29, 2008	41.31	43.11	41.31	43.11
261	AMEX	REZ	Mon, Jul 28, 2008	42.03	42.09	41.30	41.30
260	AMEX	REZ	Fri, Jul 25, 2008	41.44	42.33	41.32	41.80
259	AMEX	REZ	Thu, Jul 24, 2008	44.41	44.41	41.27	41.47
258	AMEX	REZ	Wed, Jul 23, 2008	42.49	43.98	42.49	43.90
257	AMEX	REZ	Tue, Jul 22, 2008	40.54	42.50	40.46	42.50
256	AMEX	REZ	Mon, Jul 21, 2008	40.60	41.00	40.60	40.93
255	AMEX	REZ	Fri, Jul 18, 2008	39.98	40.59	39.98	40.59
254	AMEX	REZ	Thu, Jul 17, 2008	40.21	40.66	39.22	40.34
253	AMEX	REZ	Wed, Jul 16, 2008	37.20	39.89	37.20	39.89
252	AMEX	REZ	Tue, Jul 15, 2008	37.00	38.24	36.90	37.82
251	AMEX	REZ	Mon, Jul 14, 2008	39.33	39.33	37.90	38.04
250	AMEX	REZ	Fri, Jul 11, 2008	37.95	38.60	37.95	38.41
249	AMEX	REZ	Thu, Jul 10, 2008	37.30	37.34	37.30	37.34
248	AMEX	REZ	Wed, Jul 9, 2008	40.35	40.35	37.32	37.32
247	AMEX	REZ	Tue, Jul 8, 2008	37.96	39.64	37.65	39.64
246	AMEX	REZ	Mon, Jul 7, 2008	37.75	38.17	37.43	37.78
245	AMEX	REZ	Thu, Jul 3, 2008	38.00	38.00	38.00	38.00
244	AMEX	REZ	Wed, Jul 2, 2008	38.43	38.43	38.21	38.21
243	AMEX	REZ	Tue, Jul 1, 2008	37.81	38.55	37.57	38.33
242	AMEX	REZ	Mon, Jun 30, 2008	38.35	39.04	38.09	38.45
241	AMEX	REZ	Fri, Jun 27, 2008	38.94	38.94	38.22	38.31
240	AMEX	REZ	Thu, Jun 26, 2008	39.70	39.70	38.90	38.90
239	AMEX	REZ	Wed, Jun 25, 2008	40.06	40.06	40.06	40.06
238	AMEX	REZ	Tue, Jun 24, 2008	39.22	39.92	39.22	39.63
237	AMEX	REZ	Mon, Jun 23, 2008	41.08	41.08	40.00	40.09
236	AMEX	REZ	Fri, Jun 20, 2008	41.75	41.75	41.00	41.00
235	AMEX	REZ	Thu, Jun 19, 2008	41.69	42.04	41.59	42.04
234	AMEX	REZ	Wed, Jun 18, 2008	42.04	42.04	41.28	41.28
233	AMEX	REZ	Tue, Jun 17, 2008	43.29	43.29	42.87	42.87
232	AMEX	REZ	Mon, Jun 16, 2008	43.32	43.42	43.29	43.42
231	AMEX	REZ	Fri, Jun 13, 2008	42.67	42.67	42.12	42.52
230	AMEX	REZ	Thu, Jun 12, 2008	42.57	42.62	41.70	41.70
229	AMEX	REZ	Wed, Jun 11, 2008	42.26	42.26	42.26	42.26
228	AMEX	REZ	Tue, Jun 10, 2008	41.75	42.24	41.39	42.24
227	AMEX	REZ	Mon, Jun 9, 2008	43.23	43.47	41.90	41.94
226	AMEX	REZ	Fri, Jun 6, 2008	44.19	44.19	43.06	43.06
225	AMEX	REZ	Thu, Jun 5, 2008	44.28	44.42	44.25	44.38
224	AMEX	REZ	Wed, Jun 4, 2008	43.41	43.57	43.41	43.57
223	AMEX	REZ	Tue, Jun 3, 2008	43.03	43.20	42.96	43.20
222	AMEX	REZ	Mon, Jun 2, 2008	42.64	42.87	42.64	42.84
221	AMEX	REZ	Fri, May 30, 2008	43.34	43.40	43.23	43.33
220	AMEX	REZ	Thu, May 29, 2008	43.34	43.57	43.19	43.57
219	AMEX	REZ	Wed, May 28, 2008	43.10	43.18	42.92	43.00
218	AMEX	REZ	Tue, May 27, 2008	42.71	43.15	42.71	42.98
217	AMEX	REZ	Fri, May 23, 2008	42.55	42.61	42.43	42.61
216	AMEX	REZ	Thu, May 22, 2008	42.99	43.04	42.73	42.77
215	AMEX	REZ	Wed, May 21, 2008	44.18	44.18	42.92	42.96
214	AMEX	REZ	Tue, May 20, 2008	44.43	44.43	43.89	44.06
213	AMEX	REZ	Mon, May 19, 2008	44.47	44.82	44.40	44.40
212	AMEX	REZ	Fri, May 16, 2008	44.25	44.48	44.23	44.48
211	AMEX	REZ	Thu, May 15, 2008	44.18	44.48	44.18	44.48
210	AMEX	REZ	Wed, May 14, 2008	44.09	44.37	43.95	44.21
209	AMEX	REZ	Mon, May 12, 2008	43.61	43.61	43.61	43.61
208	AMEX	REZ	Fri, May 9, 2008	42.43	42.85	42.43	42.59
207	AMEX	REZ	Thu, May 8, 2008	42.75	42.75	42.75	42.75
206	AMEX	REZ	Wed, May 7, 2008	44.25	44.25	42.88	42.88
205	AMEX	REZ	Tue, May 6, 2008	43.83	44.00	43.70	43.84
204	AMEX	REZ	Mon, May 5, 2008	44.41	44.41	44.03	44.03
203	AMEX	REZ	Fri, May 2, 2008	44.83	44.83	44.60	44.60
202	AMEX	REZ	Thu, May 1, 2008	44.03	44.03	44.03	44.03
201	AMEX	REZ	Wed, Apr 30, 2008	44.15	44.51	43.66	43.66
200	AMEX	REZ	Tue, Apr 29, 2008	44.33	44.33	43.77	43.77
199	AMEX	REZ	Mon, Apr 28, 2008	44.63	44.63	44.36	44.46
198	AMEX	REZ	Fri, Apr 25, 2008	44.66	44.75	44.27	44.64
197	AMEX	REZ	Thu, Apr 24, 2008	43.65	44.06	43.65	44.06
196	AMEX	REZ	Wed, Apr 23, 2008	42.96	43.60	42.96	43.60
195	AMEX	REZ	Tue, Apr 22, 2008	43.24	43.24	42.68	42.74
194	AMEX	REZ	Mon, Apr 21, 2008	43.42	43.42	43.32	43.32
193	AMEX	REZ	Fri, Apr 18, 2008	44.10	44.10	43.76	43.76
192	AMEX	REZ	Thu, Apr 17, 2008	43.31	43.76	43.30	43.76
191	AMEX	REZ	Wed, Apr 16, 2008	42.62	43.00	42.45	42.85
190	AMEX	REZ	Tue, Apr 15, 2008	41.75	41.75	41.65	41.65
189	AMEX	REZ	Mon, Apr 14, 2008	42.04	42.16	41.76	41.76
188	AMEX	REZ	Fri, Apr 11, 2008	41.86	42.27	41.85	41.98
187	AMEX	REZ	Thu, Apr 10, 2008	42.40	42.45	42.05	42.33
186	AMEX	REZ	Wed, Apr 9, 2008	42.57	42.57	42.54	42.54
185	AMEX	REZ	Tue, Apr 8, 2008	44.08	44.21	43.60	43.60
184	AMEX	REZ	Mon, Apr 7, 2008	44.57	44.57	44.13	44.18
183	AMEX	REZ	Fri, Apr 4, 2008	44.48	44.87	44.24	44.38
182	AMEX	REZ	Thu, Apr 3, 2008	43.86	44.78	43.86	44.78
181	AMEX	REZ	Wed, Apr 2, 2008	44.63	44.63	43.86	43.96
180	AMEX	REZ	Tue, Apr 1, 2008	42.78	43.82	42.78	43.82
179	AMEX	REZ	Mon, Mar 31, 2008	41.34	42.33	41.34	42.28
178	AMEX	REZ	Fri, Mar 28, 2008	42.65	42.65	41.59	41.61
177	AMEX	REZ	Thu, Mar 27, 2008	42.94	43.11	42.74	43.00
176	AMEX	REZ	Wed, Mar 26, 2008	44.19	44.19	43.08	43.22
175	AMEX	REZ	Tue, Mar 25, 2008	44.28	44.33	43.77	44.33
174	AMEX	REZ	Mon, Mar 24, 2008	44.17	45.00	44.17	44.85
173	AMEX	REZ	Thu, Mar 20, 2008	42.92	44.04	42.92	44.04
172	AMEX	REZ	Wed, Mar 19, 2008	43.00	43.61	42.94	43.16
171	AMEX	REZ	Tue, Mar 18, 2008	42.21	42.32	41.99	42.32
170	AMEX	REZ	Mon, Mar 17, 2008	41.01	41.11	41.00	41.11
169	AMEX	REZ	Fri, Mar 14, 2008	41.69	41.89	39.98	41.21
168	AMEX	REZ	Thu, Mar 13, 2008	40.40	41.47	39.96	41.47
167	AMEX	REZ	Wed, Mar 12, 2008	41.51	42.40	41.51	41.83
166	AMEX	REZ	Tue, Mar 11, 2008	40.38	41.40	39.79	41.40
165	AMEX	REZ	Mon, Mar 10, 2008	39.28	39.28	38.88	38.88
164	AMEX	REZ	Fri, Mar 7, 2008	38.75	39.78	36.00	39.61
163	AMEX	REZ	Thu, Mar 6, 2008	39.10	39.13	39.10	39.13
162	AMEX	REZ	Wed, Mar 5, 2008	41.07	41.24	40.40	40.71
161	AMEX	REZ	Tue, Mar 4, 2008	40.15	41.01	39.97	40.74
160	AMEX	REZ	Mon, Mar 3, 2008	40.12	40.30	40.00	40.30
159	AMEX	REZ	Fri, Feb 29, 2008	40.48	41.02	40.16	40.27
158	AMEX	REZ	Thu, Feb 28, 2008	41.82	41.82	41.02	41.07
157	AMEX	REZ	Wed, Feb 27, 2008	42.20	42.44	41.68	41.92
156	AMEX	REZ	Tue, Feb 26, 2008	42.35	42.69	41.87	42.27
155	AMEX	REZ	Mon, Feb 25, 2008	40.90	42.49	40.90	42.47
154	AMEX	REZ	Fri, Feb 22, 2008	40.60	41.31	40.54	41.31
153	AMEX	REZ	Thu, Feb 21, 2008	41.59	41.84	41.45	41.47
152	AMEX	REZ	Wed, Feb 20, 2008	40.20	41.05	40.06	40.93
151	AMEX	REZ	Tue, Feb 19, 2008	40.25	40.50	40.25	40.49
150	AMEX	REZ	Fri, Feb 15, 2008	40.01	40.45	40.01	40.45
149	AMEX	REZ	Thu, Feb 14, 2008	41.15	41.15	40.58	40.58
148	AMEX	REZ	Wed, Feb 13, 2008	40.84	40.84	40.67	40.67
147	AMEX	REZ	Tue, Feb 12, 2008	39.45	40.43	39.43	40.32
146	AMEX	REZ	Mon, Feb 11, 2008	39.67	39.67	38.73	39.07
145	AMEX	REZ	Fri, Feb 8, 2008	40.11	40.11	40.00	40.00
144	AMEX	REZ	Thu, Feb 7, 2008	40.18	40.18	39.62	40.06
143	AMEX	REZ	Wed, Feb 6, 2008	40.10	40.36	39.97	40.11
142	AMEX	REZ	Tue, Feb 5, 2008	40.56	41.24	40.27	40.28
141	AMEX	REZ	Mon, Feb 4, 2008	41.25	41.25	40.93	41.21
140	AMEX	REZ	Fri, Feb 1, 2008	40.25	41.46	40.25	41.46
139	AMEX	REZ	Thu, Jan 31, 2008	40.18	40.20	40.16	40.18
138	AMEX	REZ	Wed, Jan 30, 2008	40.55	40.92	39.48	40.92
137	AMEX	REZ	Tue, Jan 29, 2008	40.92	40.92	40.75	40.88
136	AMEX	REZ	Mon, Jan 28, 2008	40.17	40.17	40.17	40.17
135	AMEX	REZ	Fri, Jan 25, 2008	40.49	40.49	40.49	40.49
134	AMEX	REZ	Thu, Jan 24, 2008	40.36	40.36	39.22	39.53
133	AMEX	REZ	Wed, Jan 23, 2008	36.67	40.22	36.31	40.10
132	AMEX	REZ	Tue, Jan 22, 2008	35.36	36.67	35.36	36.67
131	AMEX	REZ	Fri, Jan 18, 2008	35.86	36.27	35.66	35.66
130	AMEX	REZ	Thu, Jan 17, 2008	36.06	36.17	35.83	36.17
129	AMEX	REZ	Wed, Jan 16, 2008	35.75	35.76	35.66	35.73
128	AMEX	REZ	Tue, Jan 15, 2008	35.34	35.34	35.26	35.33
127	AMEX	REZ	Mon, Jan 14, 2008	35.78	35.78	35.18	35.18
126	AMEX	REZ	Fri, Jan 11, 2008	35.34	36.49	35.34	36.49
125	AMEX	REZ	Thu, Jan 10, 2008	35.09	36.62	35.09	36.62
124	AMEX	REZ	Wed, Jan 9, 2008	34.30	35.60	34.30	35.60
123	AMEX	REZ	Tue, Jan 8, 2008	37.00	37.00	34.76	34.76
122	AMEX	REZ	Mon, Jan 7, 2008	35.80	35.80	35.80	35.80
121	AMEX	REZ	Fri, Jan 4, 2008	35.63	35.63	35.48	35.48
120	AMEX	REZ	Thu, Jan 3, 2008	38.07	38.07	36.35	36.35
119	AMEX	REZ	Wed, Jan 2, 2008	38.03	38.06	37.85	37.85
118	AMEX	REZ	Mon, Dec 31, 2007	37.88	38.34	37.86	38.34
117	AMEX	REZ	Fri, Dec 28, 2007	38.60	38.92	38.60	38.87
116	AMEX	REZ	Thu, Dec 27, 2007	39.33	39.33	39.33	39.33
115	AMEX	REZ	Mon, Dec 24, 2007	40.49	40.49	40.49	40.49
114	AMEX	REZ	Fri, Dec 21, 2007	39.44	39.78	39.44	39.47
113	AMEX	REZ	Thu, Dec 20, 2007	39.44	39.56	38.63	39.07
112	AMEX	REZ	Wed, Dec 19, 2007	38.92	38.92	38.78	38.78
111	AMEX	REZ	Tue, Dec 18, 2007	38.11	38.48	38.11	38.30
110	AMEX	REZ	Mon, Dec 17, 2007	38.10	38.57	38.04	38.57
109	AMEX	REZ	Fri, Dec 14, 2007	39.26	39.26	38.90	38.90
108	AMEX	REZ	Thu, Dec 13, 2007	39.96	39.96	39.26	39.26
107	AMEX	REZ	Wed, Dec 12, 2007	41.61	41.61	41.22	41.22
106	AMEX	REZ	Tue, Dec 11, 2007	43.16	43.19	42.21	42.21
105	AMEX	REZ	Mon, Dec 10, 2007	42.77	43.33	42.77	43.18
104	AMEX	REZ	Fri, Dec 7, 2007	42.75	43.21	42.57	42.75
103	AMEX	REZ	Thu, Dec 6, 2007	41.65	42.54	41.65	42.54
102	AMEX	REZ	Wed, Dec 5, 2007	40.63	40.95	40.63	40.95
101	AMEX	REZ	Tue, Dec 4, 2007	39.98	39.98	39.78	39.78
100	AMEX	REZ	Mon, Dec 3, 2007	40.71	40.90	40.70	40.90
99	AMEX	REZ	Fri, Nov 30, 2007	41.59	41.59	41.16	41.32
98	AMEX	REZ	Thu, Nov 29, 2007	39.92	39.92	39.92	39.92
97	AMEX	REZ	Wed, Nov 28, 2007	40.10	40.37	39.95	40.37
96	AMEX	REZ	Tue, Nov 27, 2007	38.63	39.31	38.63	39.31
95	AMEX	REZ	Mon, Nov 26, 2007	39.50	39.50	39.50	39.50
94	AMEX	REZ	Fri, Nov 23, 2007	40.15	41.04	40.15	41.04
93	AMEX	REZ	Wed, Nov 21, 2007	39.74	39.78	39.54	39.78
92	AMEX	REZ	Tue, Nov 20, 2007	40.01	40.01	40.01	40.01
91	AMEX	REZ	Mon, Nov 19, 2007	41.20	41.20	40.99	40.99
90	AMEX	REZ	Wed, Nov 14, 2007	43.45	43.45	43.30	43.30
89	AMEX	REZ	Mon, Nov 12, 2007	41.82	42.11	41.82	42.11
88	AMEX	REZ	Fri, Nov 9, 2007	41.10	42.13	41.10	42.13
87	AMEX	REZ	Thu, Nov 8, 2007	41.73	41.81	41.23	41.32
86	AMEX	REZ	Wed, Nov 7, 2007	42.69	42.69	42.47	42.47
85	AMEX	REZ	Tue, Nov 6, 2007	42.47	42.98	42.47	42.98
84	AMEX	REZ	Mon, Nov 5, 2007	43.27	43.27	43.27	43.27
83	AMEX	REZ	Fri, Nov 2, 2007	44.75	44.75	43.50	43.50
82	AMEX	REZ	Thu, Nov 1, 2007	46.20	46.38	45.18	45.18
81	AMEX	REZ	Wed, Oct 31, 2007	46.90	47.07	46.23	47.06
80	AMEX	REZ	Tue, Oct 30, 2007	46.93	46.93	45.78	45.78
79	AMEX	REZ	Fri, Oct 26, 2007	44.29	46.05	44.29	46.05
78	AMEX	REZ	Thu, Oct 25, 2007	45.40	45.40	44.98	45.25
77	AMEX	REZ	Wed, Oct 24, 2007	47.40	47.45	44.90	45.12
76	AMEX	REZ	Tue, Oct 23, 2007	45.54	45.56	45.54	45.56
75	AMEX	REZ	Mon, Oct 22, 2007	44.41	44.68	44.41	44.66
74	AMEX	REZ	Fri, Oct 19, 2007	45.92	45.92	45.32	45.32
73	AMEX	REZ	Thu, Oct 18, 2007	46.02	46.04	46.02	46.03
72	AMEX	REZ	Wed, Oct 17, 2007	46.61	46.61	45.22	45.41
71	AMEX	REZ	Tue, Oct 16, 2007	47.00	47.19	46.46	46.46
70	AMEX	REZ	Mon, Oct 15, 2007	47.89	47.89	47.48	47.48
69	AMEX	REZ	Fri, Oct 12, 2007	48.80	48.80	48.80	48.80
68	AMEX	REZ	Thu, Oct 11, 2007	49.55	49.55	49.40	49.40
67	AMEX	REZ	Wed, Oct 10, 2007	49.38	49.38	49.38	49.38
66	AMEX	REZ	Tue, Oct 9, 2007	49.00	49.00	49.00	49.00
65	AMEX	REZ	Mon, Oct 8, 2007	49.84	49.84	49.19	49.29
64	AMEX	REZ	Fri, Oct 5, 2007	49.32	50.02	49.27	50.02
63	AMEX	REZ	Thu, Oct 4, 2007	48.92	49.02	48.72	49.00
62	AMEX	REZ	Wed, Oct 3, 2007	48.53	48.81	48.48	48.70
61	AMEX	REZ	Mon, Oct 1, 2007	47.91	47.91	47.91	47.91
60	AMEX	REZ	Fri, Sep 28, 2007	47.74	47.74	47.74	47.74
59	AMEX	REZ	Thu, Sep 27, 2007	48.07	48.17	47.96	47.96
58	AMEX	REZ	Fri, Sep 21, 2007	47.79	47.79	47.69	47.69
57	AMEX	REZ	Wed, Sep 19, 2007	48.23	48.23	48.23	48.23
56	AMEX	REZ	Thu, Sep 13, 2007	46.60	46.60	46.60	46.60
55	AMEX	REZ	Mon, Sep 10, 2007	45.06	45.06	45.06	45.06
54	AMEX	REZ	Wed, Sep 5, 2007	46.55	46.55	46.30	46.30
53	AMEX	REZ	Tue, Sep 4, 2007	46.76	46.76	46.74	46.74
52	AMEX	REZ	Wed, Aug 29, 2007	45.50	45.50	45.50	45.50
51	AMEX	REZ	Tue, Aug 28, 2007	45.50	45.50	45.50	45.50
50	AMEX	REZ	Mon, Aug 27, 2007	46.20	46.20	46.20	46.20
49	AMEX	REZ	Thu, Aug 23, 2007	46.79	46.82	46.79	46.82
48	AMEX	REZ	Wed, Aug 22, 2007	47.15	47.15	46.97	46.99
47	AMEX	REZ	Tue, Aug 21, 2007	47.10	47.11	46.89	46.91
46	AMEX	REZ	Fri, Aug 17, 2007	87.56	87.56	45.41	46.25
45	AMEX	REZ	Thu, Aug 16, 2007	43.45	43.78	43.07	43.78
44	AMEX	REZ	Wed, Aug 15, 2007	43.32	43.41	43.32	43.41
43	AMEX	REZ	Tue, Aug 14, 2007	44.24	44.24	43.88	43.88
42	AMEX	REZ	Fri, Aug 10, 2007	45.54	45.67	45.54	45.55
41	AMEX	REZ	Thu, Aug 9, 2007	46.80	46.97	46.21	46.21
40	AMEX	REZ	Tue, Aug 7, 2007	44.83	44.83	44.83	44.83
39	AMEX	REZ	Mon, Aug 6, 2007	43.58	44.51	43.43	44.51
38	AMEX	REZ	Fri, Aug 3, 2007	44.88	45.07	44.13	44.13
37	AMEX	REZ	Thu, Aug 2, 2007	45.26	45.87	45.26	45.82
36	AMEX	REZ	Wed, Aug 1, 2007	44.06	45.26	43.66	45.26
35	AMEX	REZ	Tue, Jul 31, 2007	45.33	45.47	44.52	44.52
34	AMEX	REZ	Mon, Jul 30, 2007	44.29	44.92	44.29	44.92
33	AMEX	REZ	Fri, Jul 27, 2007	45.09	45.23	44.74	44.74
32	AMEX	REZ	Thu, Jul 26, 2007	45.98	46.23	45.95	46.03
31	AMEX	REZ	Wed, Jul 25, 2007	46.84	47.23	46.84	47.01
30	AMEX	REZ	Tue, Jul 24, 2007	48.15	49.10	48.15	49.10
29	AMEX	REZ	Mon, Jul 23, 2007	49.18	49.18	48.39	48.39
28	AMEX	REZ	Fri, Jul 20, 2007	49.66	49.66	49.00	49.16
27	AMEX	REZ	Thu, Jul 19, 2007	50.11	50.11	50.11	50.11
26	AMEX	REZ	Thu, Jul 12, 2007	49.75	50.00	49.65	50.00
25	AMEX	REZ	Wed, Jul 11, 2007	49.37	49.37	49.37	49.37
24	AMEX	REZ	Tue, Jul 10, 2007	50.27	50.27	50.27	50.27
23	AMEX	REZ	Thu, Jun 28, 2007	50.40	50.40	50.40	50.40
22	AMEX	REZ	Mon, Jun 25, 2007	49.99	50.08	49.47	49.47
21	AMEX	REZ	Thu, Jun 21, 2007	49.61	49.61	49.61	49.61
20	AMEX	REZ	Tue, Jun 19, 2007	50.91	50.91	50.91	50.91
19	AMEX	REZ	Wed, Jun 13, 2007	52.17	52.17	50.62	50.91
18	AMEX	REZ	Mon, Jun 11, 2007	50.36	51.35	50.36	51.35
17	AMEX	REZ	Thu, Jun 7, 2007	51.45	51.45	51.29	51.29
16	AMEX	REZ	Tue, Jun 5, 2007	53.29	53.29	53.29	53.29
15	AMEX	REZ	Mon, Jun 4, 2007	53.65	53.65	53.59	53.59
14	AMEX	REZ	Fri, Jun 1, 2007	53.74	53.79	53.32	53.32
13	AMEX	REZ	Thu, May 31, 2007	54.12	54.12	53.44	53.44
12	AMEX	REZ	Wed, May 30, 2007	52.92	53.89	52.92	53.89
11	AMEX	REZ	Tue, May 29, 2007	52.49	52.92	52.40	52.92
10	AMEX	REZ	Fri, May 25, 2007	50.79	50.79	50.44	50.44
9	AMEX	REZ	Wed, May 23, 2007	49.60	49.60	49.60	49.60
8	AMEX	REZ	Tue, May 22, 2007	49.44	49.44	49.44	49.44
7	AMEX	REZ	Tue, May 15, 2007	51.56	51.56	51.56	51.56
6	AMEX	REZ	Fri, May 11, 2007	51.03	51.19	50.84	51.19
5	AMEX	REZ	Thu, May 10, 2007	49.70	49.70	49.39	49.39
4	AMEX	REZ	Wed, May 9, 2007	49.09	49.09	49.09	49.09
3	AMEX	REZ	Tue, May 8, 2007	49.16	49.16	49.16	49.16
2	AMEX	REZ	Mon, May 7, 2007	49.07	49.07	49.07	49.07
1	AMEX	REZ	Fri, May 4, 2007	49.15	49.15	48.88	48.88
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Residential and Multisector Real Estate ETF AMEX:REZ 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