RF Industries Ltd NASDAQ:RFIL Historical Prices

Below are the 6206 trading days of historical prices for RFIL.

#	Exchange	Symbol	Date	Open	High	Low	Close
6206	NASDAQ	RFIL	Wed, Jan 18, 2023	5.51	5.51	5.36	5.36
6205	NASDAQ	RFIL	Tue, Jan 17, 2023	5.78	5.78	5.42	5.52
6204	NASDAQ	RFIL	Fri, Jan 13, 2023	5.85	5.93	5.51	5.88
6203	NASDAQ	RFIL	Thu, Jan 12, 2023	5.61	5.86	5.30	5.78
6202	NASDAQ	RFIL	Wed, Jan 11, 2023	5.52	5.61	5.32	5.59
6201	NASDAQ	RFIL	Tue, Jan 10, 2023	5.61	5.61	5.25	5.46
6200	NASDAQ	RFIL	Mon, Jan 9, 2023	5.38	5.54	5.38	5.54
6199	NASDAQ	RFIL	Fri, Jan 6, 2023	5.35	5.50	5.12	5.50
6198	NASDAQ	RFIL	Thu, Jan 5, 2023	5.40	5.74	5.34	5.34
6197	NASDAQ	RFIL	Wed, Jan 4, 2023	5.12	5.34	5.11	5.34
6196	NASDAQ	RFIL	Tue, Jan 3, 2023	5.16	5.18	5.10	5.11
6195	NASDAQ	RFIL	Fri, Dec 30, 2022	5.14	5.14	5.10	5.14
6194	NASDAQ	RFIL	Thu, Dec 29, 2022	5.11	5.18	5.10	5.10
6193	NASDAQ	RFIL	Wed, Dec 28, 2022	5.10	5.16	5.10	5.15
6192	NASDAQ	RFIL	Tue, Dec 27, 2022	5.07	5.16	5.07	5.12
6191	NASDAQ	RFIL	Fri, Dec 23, 2022	5.01	5.15	5.01	5.15
6190	NASDAQ	RFIL	Thu, Dec 22, 2022	5.16	5.17	4.96	5.06
6189	NASDAQ	RFIL	Wed, Dec 21, 2022	4.90	5.15	4.88	4.90
6188	NASDAQ	RFIL	Tue, Dec 20, 2022	5.02	5.11	4.99	5.05
6187	NASDAQ	RFIL	Mon, Dec 19, 2022	5.04	5.04	5.04	5.04
6186	NASDAQ	RFIL	Fri, Dec 16, 2022	5.11	5.14	5.11	5.14
6185	NASDAQ	RFIL	Thu, Dec 15, 2022	5.03	5.05	5.03	5.05
6184	NASDAQ	RFIL	Wed, Dec 14, 2022	5.10	5.17	5.02	5.05
6183	NASDAQ	RFIL	Tue, Dec 13, 2022	5.15	5.18	5.10	5.16
6182	NASDAQ	RFIL	Mon, Dec 12, 2022	5.19	5.19	5.10	5.10
6181	NASDAQ	RFIL	Fri, Dec 9, 2022	5.04	5.21	5.04	5.20
6180	NASDAQ	RFIL	Thu, Dec 8, 2022	5.10	5.23	5.03	5.11
6179	NASDAQ	RFIL	Wed, Dec 7, 2022	5.10	5.13	5.10	5.10
6178	NASDAQ	RFIL	Tue, Dec 6, 2022	5.10	5.20	5.10	5.13
6177	NASDAQ	RFIL	Mon, Dec 5, 2022	5.17	5.20	5.07	5.08
6176	NASDAQ	RFIL	Fri, Dec 2, 2022	5.24	5.24	5.23	5.23
6175	NASDAQ	RFIL	Thu, Dec 1, 2022	5.11	5.23	5.10	5.23
6174	NASDAQ	RFIL	Wed, Nov 30, 2022	5.12	5.12	5.02	5.02
6173	NASDAQ	RFIL	Tue, Nov 29, 2022	5.05	5.24	5.05	5.10
6172	NASDAQ	RFIL	Mon, Nov 28, 2022	5.06	5.34	5.05	5.15
6171	NASDAQ	RFIL	Fri, Nov 25, 2022	5.08	5.15	5.08	5.14
6170	NASDAQ	RFIL	Wed, Nov 23, 2022	5.03	5.23	5.03	5.08
6169	NASDAQ	RFIL	Tue, Nov 22, 2022	5.13	5.24	5.02	5.04
6168	NASDAQ	RFIL	Mon, Nov 21, 2022	5.15	5.21	5.02	5.02
6167	NASDAQ	RFIL	Fri, Nov 18, 2022	5.23	5.26	5.12	5.14
6166	NASDAQ	RFIL	Thu, Nov 17, 2022	5.24	5.30	5.17	5.25
6165	NASDAQ	RFIL	Wed, Nov 16, 2022	5.31	5.31	5.18	5.30
6164	NASDAQ	RFIL	Tue, Nov 15, 2022	5.41	5.60	5.25	5.32
6163	NASDAQ	RFIL	Mon, Nov 14, 2022	5.15	5.41	5.15	5.41
6162	NASDAQ	RFIL	Fri, Nov 11, 2022	5.35	5.40	5.22	5.23
6161	NASDAQ	RFIL	Thu, Nov 10, 2022	5.31	5.40	5.18	5.33
6160	NASDAQ	RFIL	Wed, Nov 9, 2022	5.30	5.30	5.16	5.22
6159	NASDAQ	RFIL	Tue, Nov 8, 2022	5.30	5.35	5.29	5.30
6158	NASDAQ	RFIL	Mon, Nov 7, 2022	5.49	5.49	5.25	5.29
6157	NASDAQ	RFIL	Fri, Nov 4, 2022	5.16	5.38	5.16	5.34
6156	NASDAQ	RFIL	Thu, Nov 3, 2022	5.05	5.55	5.05	5.55
6155	NASDAQ	RFIL	Wed, Nov 2, 2022	5.53	5.53	5.30	5.30
6154	NASDAQ	RFIL	Tue, Nov 1, 2022	5.46	5.63	5.46	5.46
6153	NASDAQ	RFIL	Mon, Oct 31, 2022	5.54	5.62	5.39	5.41
6152	NASDAQ	RFIL	Fri, Oct 28, 2022	5.33	5.85	5.22	5.70
6151	NASDAQ	RFIL	Thu, Oct 27, 2022	5.24	5.35	5.24	5.33
6150	NASDAQ	RFIL	Wed, Oct 26, 2022	5.21	5.33	5.21	5.31
6149	NASDAQ	RFIL	Tue, Oct 25, 2022	5.20	5.28	5.18	5.21
6148	NASDAQ	RFIL	Mon, Oct 24, 2022	5.32	5.32	5.21	5.21
6147	NASDAQ	RFIL	Fri, Oct 21, 2022	5.19	5.25	5.19	5.19
6146	NASDAQ	RFIL	Thu, Oct 20, 2022	5.33	5.33	5.20	5.27
6145	NASDAQ	RFIL	Wed, Oct 19, 2022	5.21	5.45	5.21	5.30
6144	NASDAQ	RFIL	Tue, Oct 18, 2022	5.42	5.48	5.32	5.34
6143	NASDAQ	RFIL	Mon, Oct 17, 2022	5.40	5.46	5.35	5.35
6142	NASDAQ	RFIL	Fri, Oct 14, 2022	5.26	5.75	5.26	5.42
6141	NASDAQ	RFIL	Thu, Oct 13, 2022	5.13	5.41	5.10	5.41
6140	NASDAQ	RFIL	Wed, Oct 12, 2022	5.38	5.46	5.17	5.24
6139	NASDAQ	RFIL	Tue, Oct 11, 2022	5.27	5.52	5.16	5.33
6138	NASDAQ	RFIL	Mon, Oct 10, 2022	5.51	5.51	5.19	5.43
6137	NASDAQ	RFIL	Fri, Oct 7, 2022	5.48	5.50	5.46	5.48
6136	NASDAQ	RFIL	Thu, Oct 6, 2022	5.67	5.69	5.67	5.68
6135	NASDAQ	RFIL	Wed, Oct 5, 2022	5.74	5.74	5.67	5.67
6134	NASDAQ	RFIL	Tue, Oct 4, 2022	5.82	6.00	5.73	5.75
6133	NASDAQ	RFIL	Mon, Oct 3, 2022	5.43	5.90	5.43	5.90
6132	NASDAQ	RFIL	Fri, Sep 30, 2022	5.55	5.78	5.55	5.75
6131	NASDAQ	RFIL	Thu, Sep 29, 2022	6.08	6.09	5.60	5.69
6130	NASDAQ	RFIL	Wed, Sep 28, 2022	5.20	5.88	5.17	5.68
6129	NASDAQ	RFIL	Tue, Sep 27, 2022	5.67	5.67	5.61	5.65
6128	NASDAQ	RFIL	Mon, Sep 26, 2022	5.80	5.85	5.58	5.60
6127	NASDAQ	RFIL	Fri, Sep 23, 2022	5.90	5.90	5.75	5.82
6126	NASDAQ	RFIL	Thu, Sep 22, 2022	5.98	5.98	5.77	5.90
6125	NASDAQ	RFIL	Wed, Sep 21, 2022	6.12	6.12	5.95	5.98
6124	NASDAQ	RFIL	Tue, Sep 20, 2022	6.16	6.32	6.10	6.18
6123	NASDAQ	RFIL	Mon, Sep 19, 2022	6.30	6.30	6.11	6.27
6122	NASDAQ	RFIL	Fri, Sep 16, 2022	6.28	6.35	6.21	6.35
6121	NASDAQ	RFIL	Thu, Sep 15, 2022	6.57	6.75	6.31	6.44
6120	NASDAQ	RFIL	Wed, Sep 14, 2022	6.90	7.10	6.67	6.95
6119	NASDAQ	RFIL	Tue, Sep 13, 2022	6.84	6.85	6.73	6.85
6118	NASDAQ	RFIL	Mon, Sep 12, 2022	6.95	7.05	6.74	6.88
6117	NASDAQ	RFIL	Fri, Sep 9, 2022	6.68	6.80	6.62	6.79
6116	NASDAQ	RFIL	Thu, Sep 8, 2022	6.63	6.69	6.60	6.68
6115	NASDAQ	RFIL	Wed, Sep 7, 2022	6.83	6.89	6.72	6.72
6114	NASDAQ	RFIL	Tue, Sep 6, 2022	6.81	6.96	6.81	6.81
6113	NASDAQ	RFIL	Fri, Sep 2, 2022	6.80	6.90	6.80	6.81
6112	NASDAQ	RFIL	Thu, Sep 1, 2022	6.95	6.95	6.80	6.80
6111	NASDAQ	RFIL	Wed, Aug 31, 2022	7.06	7.06	6.86	6.97
6110	NASDAQ	RFIL	Tue, Aug 30, 2022	6.90	6.99	6.90	6.90
6109	NASDAQ	RFIL	Mon, Aug 29, 2022	6.85	6.85	6.75	6.85
6108	NASDAQ	RFIL	Fri, Aug 26, 2022	6.85	6.98	6.82	6.84
6107	NASDAQ	RFIL	Thu, Aug 25, 2022	7.00	7.00	6.67	6.87
6106	NASDAQ	RFIL	Wed, Aug 24, 2022	7.05	7.05	6.93	7.02
6105	NASDAQ	RFIL	Tue, Aug 23, 2022	7.17	7.17	7.01	7.01
6104	NASDAQ	RFIL	Mon, Aug 22, 2022	6.98	7.08	6.98	7.08
6103	NASDAQ	RFIL	Fri, Aug 19, 2022	6.98	7.14	6.98	7.08
6102	NASDAQ	RFIL	Thu, Aug 18, 2022	7.13	7.17	7.00	7.10
6101	NASDAQ	RFIL	Wed, Aug 17, 2022	7.29	7.29	6.92	7.02
6100	NASDAQ	RFIL	Tue, Aug 16, 2022	7.30	7.35	7.30	7.31
6099	NASDAQ	RFIL	Mon, Aug 15, 2022	7.01	7.42	7.00	7.30
6098	NASDAQ	RFIL	Fri, Aug 12, 2022	6.99	7.14	6.84	6.85
6097	NASDAQ	RFIL	Thu, Aug 11, 2022	6.82	7.25	6.82	7.08
6096	NASDAQ	RFIL	Wed, Aug 10, 2022	6.76	6.80	6.69	6.78
6095	NASDAQ	RFIL	Tue, Aug 9, 2022	6.66	6.76	6.66	6.76
6094	NASDAQ	RFIL	Mon, Aug 8, 2022	6.75	6.93	6.75	6.93
6093	NASDAQ	RFIL	Fri, Aug 5, 2022	6.82	6.82	6.66	6.74
6092	NASDAQ	RFIL	Thu, Aug 4, 2022	6.75	6.82	6.70	6.82
6091	NASDAQ	RFIL	Wed, Aug 3, 2022	6.75	6.97	6.67	6.77
6090	NASDAQ	RFIL	Tue, Aug 2, 2022	6.86	6.86	6.78	6.78
6089	NASDAQ	RFIL	Mon, Aug 1, 2022	6.80	6.93	6.46	6.73
6088	NASDAQ	RFIL	Fri, Jul 29, 2022	6.98	6.99	6.85	6.98
6087	NASDAQ	RFIL	Thu, Jul 28, 2022	7.00	7.03	6.83	6.91
6086	NASDAQ	RFIL	Wed, Jul 27, 2022	6.82	7.12	6.82	7.00
6085	NASDAQ	RFIL	Tue, Jul 26, 2022	6.98	6.98	6.83	6.86
6084	NASDAQ	RFIL	Mon, Jul 25, 2022	7.08	7.18	6.92	6.96
6083	NASDAQ	RFIL	Fri, Jul 22, 2022	7.13	7.15	7.02	7.14
6082	NASDAQ	RFIL	Thu, Jul 21, 2022	7.19	7.21	7.03	7.21
6081	NASDAQ	RFIL	Wed, Jul 20, 2022	6.99	7.20	6.84	7.02
6080	NASDAQ	RFIL	Tue, Jul 19, 2022	6.89	7.20	6.76	7.18
6079	NASDAQ	RFIL	Mon, Jul 18, 2022	6.33	6.99	6.33	6.96
6078	NASDAQ	RFIL	Fri, Jul 15, 2022	6.42	6.42	6.33	6.33
6077	NASDAQ	RFIL	Thu, Jul 14, 2022	6.48	6.48	6.25	6.44
6076	NASDAQ	RFIL	Wed, Jul 13, 2022	6.31	6.40	6.31	6.38
6075	NASDAQ	RFIL	Tue, Jul 12, 2022	6.20	6.48	6.18	6.27
6074	NASDAQ	RFIL	Mon, Jul 11, 2022	6.13	6.39	6.13	6.20
6073	NASDAQ	RFIL	Fri, Jul 8, 2022	6.27	6.27	6.04	6.09
6072	NASDAQ	RFIL	Thu, Jul 7, 2022	6.39	6.41	6.34	6.34
6071	NASDAQ	RFIL	Wed, Jul 6, 2022	6.24	6.47	6.20	6.20
6070	NASDAQ	RFIL	Tue, Jul 5, 2022	6.34	6.41	5.98	6.21
6069	NASDAQ	RFIL	Fri, Jul 1, 2022	6.28	6.28	5.91	6.20
6068	NASDAQ	RFIL	Thu, Jun 30, 2022	6.20	6.27	6.12	6.20
6067	NASDAQ	RFIL	Wed, Jun 29, 2022	6.20	6.20	6.12	6.16
6066	NASDAQ	RFIL	Tue, Jun 28, 2022	6.15	6.20	6.15	6.19
6065	NASDAQ	RFIL	Mon, Jun 27, 2022	6.11	6.19	6.05	6.18
6064	NASDAQ	RFIL	Fri, Jun 24, 2022	6.20	6.20	6.00	6.10
6063	NASDAQ	RFIL	Thu, Jun 23, 2022	6.01	6.52	6.00	6.03
6062	NASDAQ	RFIL	Wed, Jun 22, 2022	6.25	6.25	6.03	6.19
6061	NASDAQ	RFIL	Tue, Jun 21, 2022	6.06	6.35	5.92	6.25
6060	NASDAQ	RFIL	Fri, Jun 17, 2022	6.11	6.11	5.90	6.11
6059	NASDAQ	RFIL	Thu, Jun 16, 2022	6.31	6.34	6.00	6.07
6058	NASDAQ	RFIL	Wed, Jun 15, 2022	6.12	6.63	6.12	6.34
6057	NASDAQ	RFIL	Tue, Jun 14, 2022	6.43	6.50	6.10	6.10
6056	NASDAQ	RFIL	Mon, Jun 13, 2022	6.27	6.44	6.25	6.25
6055	NASDAQ	RFIL	Fri, Jun 10, 2022	6.29	6.43	6.29	6.35
6054	NASDAQ	RFIL	Thu, Jun 9, 2022	6.61	6.61	6.40	6.50
6053	NASDAQ	RFIL	Wed, Jun 8, 2022	6.27	6.67	6.27	6.60
6052	NASDAQ	RFIL	Tue, Jun 7, 2022	6.48	6.54	6.39	6.54
6051	NASDAQ	RFIL	Mon, Jun 6, 2022	6.44	6.53	6.39	6.53
6050	NASDAQ	RFIL	Fri, Jun 3, 2022	6.63	6.63	6.40	6.52
6049	NASDAQ	RFIL	Thu, Jun 2, 2022	6.66	6.66	6.42	6.47
6048	NASDAQ	RFIL	Wed, Jun 1, 2022	6.55	6.60	6.55	6.60
6047	NASDAQ	RFIL	Tue, May 31, 2022	6.66	6.67	6.66	6.67
6046	NASDAQ	RFIL	Fri, May 27, 2022	6.58	6.61	6.55	6.57
6045	NASDAQ	RFIL	Thu, May 26, 2022	6.10	6.55	6.08	6.55
6044	NASDAQ	RFIL	Wed, May 25, 2022	5.94	6.08	5.91	6.08
6043	NASDAQ	RFIL	Tue, May 24, 2022	5.91	6.06	5.91	6.01
6042	NASDAQ	RFIL	Mon, May 23, 2022	6.00	6.03	5.90	6.00
6041	NASDAQ	RFIL	Fri, May 20, 2022	6.09	6.09	5.90	5.90
6040	NASDAQ	RFIL	Thu, May 19, 2022	6.10	6.10	5.90	5.95
6039	NASDAQ	RFIL	Wed, May 18, 2022	5.89	6.10	5.87	6.01
6038	NASDAQ	RFIL	Tue, May 17, 2022	5.86	6.00	5.86	5.92
6037	NASDAQ	RFIL	Mon, May 16, 2022	5.80	6.06	5.80	6.06
6036	NASDAQ	RFIL	Fri, May 13, 2022	5.66	5.80	5.48	5.80
6035	NASDAQ	RFIL	Thu, May 12, 2022	5.73	5.86	5.65	5.65
6034	NASDAQ	RFIL	Wed, May 11, 2022	5.87	5.87	5.60	5.73
6033	NASDAQ	RFIL	Tue, May 10, 2022	6.31	6.31	5.94	6.20
6032	NASDAQ	RFIL	Mon, May 9, 2022	6.25	6.39	6.25	6.29
6031	NASDAQ	RFIL	Fri, May 6, 2022	6.27	6.40	6.27	6.40
6030	NASDAQ	RFIL	Thu, May 5, 2022	6.41	6.41	6.30	6.39
6029	NASDAQ	RFIL	Wed, May 4, 2022	6.26	6.46	6.26	6.46
6028	NASDAQ	RFIL	Tue, May 3, 2022	6.46	6.46	6.25	6.34
6027	NASDAQ	RFIL	Mon, May 2, 2022	6.45	6.59	6.25	6.46
6026	NASDAQ	RFIL	Fri, Apr 29, 2022	6.40	6.62	6.40	6.62
6025	NASDAQ	RFIL	Thu, Apr 28, 2022	6.47	6.55	6.25	6.55
6024	NASDAQ	RFIL	Wed, Apr 27, 2022	6.64	6.64	6.55	6.55
6023	NASDAQ	RFIL	Tue, Apr 26, 2022	6.61	6.64	6.56	6.64
6022	NASDAQ	RFIL	Mon, Apr 25, 2022	6.69	6.80	6.61	6.70
6021	NASDAQ	RFIL	Fri, Apr 22, 2022	6.86	6.98	6.67	6.83
6020	NASDAQ	RFIL	Thu, Apr 21, 2022	6.79	6.94	6.71	6.94
6019	NASDAQ	RFIL	Wed, Apr 20, 2022	6.80	6.80	6.63	6.79
6018	NASDAQ	RFIL	Tue, Apr 19, 2022	6.64	6.74	6.61	6.73
6017	NASDAQ	RFIL	Mon, Apr 18, 2022	6.81	6.84	6.65	6.65
6016	NASDAQ	RFIL	Thu, Apr 14, 2022	6.89	6.89	6.85	6.85
6015	NASDAQ	RFIL	Wed, Apr 13, 2022	6.88	7.05	6.82	6.82
6014	NASDAQ	RFIL	Tue, Apr 12, 2022	6.85	6.95	6.85	6.92
6013	NASDAQ	RFIL	Mon, Apr 11, 2022	6.94	6.94	6.80	6.89
6012	NASDAQ	RFIL	Fri, Apr 8, 2022	7.05	7.39	6.89	7.07
6011	NASDAQ	RFIL	Thu, Apr 7, 2022	6.92	7.39	6.92	7.03
6010	NASDAQ	RFIL	Wed, Apr 6, 2022	7.05	7.23	6.91	7.22
6009	NASDAQ	RFIL	Tue, Apr 5, 2022	7.23	7.36	7.06	7.07
6008	NASDAQ	RFIL	Mon, Apr 4, 2022	7.05	7.44	7.05	7.08
6007	NASDAQ	RFIL	Fri, Apr 1, 2022	7.14	7.27	7.02	7.10
6006	NASDAQ	RFIL	Thu, Mar 31, 2022	7.25	7.38	7.11	7.21
6005	NASDAQ	RFIL	Wed, Mar 30, 2022	7.03	7.14	7.02	7.05
6004	NASDAQ	RFIL	Tue, Mar 29, 2022	7.05	7.25	6.83	7.15
6003	NASDAQ	RFIL	Mon, Mar 28, 2022	6.93	7.04	6.83	6.95
6002	NASDAQ	RFIL	Fri, Mar 25, 2022	6.91	6.95	6.73	6.86
6001	NASDAQ	RFIL	Thu, Mar 24, 2022	6.80	7.04	6.80	6.96
6000	NASDAQ	RFIL	Wed, Mar 23, 2022	7.04	7.14	6.75	6.76
5999	NASDAQ	RFIL	Tue, Mar 22, 2022	7.29	7.29	7.03	7.10
5998	NASDAQ	RFIL	Mon, Mar 21, 2022	7.30	7.30	7.05	7.26
5997	NASDAQ	RFIL	Fri, Mar 18, 2022	7.28	7.32	7.10	7.32
5996	NASDAQ	RFIL	Thu, Mar 17, 2022	7.09	7.48	7.05	7.37
5995	NASDAQ	RFIL	Wed, Mar 16, 2022	6.81	7.14	6.72	7.14
5994	NASDAQ	RFIL	Tue, Mar 15, 2022	6.61	6.79	6.60	6.77
5993	NASDAQ	RFIL	Mon, Mar 14, 2022	6.76	6.85	6.60	6.62
5992	NASDAQ	RFIL	Fri, Mar 11, 2022	6.80	6.84	6.71	6.76
5991	NASDAQ	RFIL	Thu, Mar 10, 2022	6.75	6.90	6.72	6.83
5990	NASDAQ	RFIL	Wed, Mar 9, 2022	6.66	6.80	6.66	6.74
5989	NASDAQ	RFIL	Tue, Mar 8, 2022	6.71	6.79	6.62	6.64
5988	NASDAQ	RFIL	Mon, Mar 7, 2022	6.87	6.98	6.57	6.60
5987	NASDAQ	RFIL	Fri, Mar 4, 2022	7.09	7.09	6.86	6.97
5986	NASDAQ	RFIL	Thu, Mar 3, 2022	6.87	7.20	6.87	7.05
5985	NASDAQ	RFIL	Wed, Mar 2, 2022	7.00	7.00	6.85	6.98
5984	NASDAQ	RFIL	Tue, Mar 1, 2022	7.18	7.18	6.92	6.92
5983	NASDAQ	RFIL	Mon, Feb 28, 2022	7.08	7.25	7.05	7.11
5982	NASDAQ	RFIL	Fri, Feb 25, 2022	6.84	7.26	6.84	7.06
5981	NASDAQ	RFIL	Thu, Feb 24, 2022	6.99	6.99	6.73	6.87
5980	NASDAQ	RFIL	Wed, Feb 23, 2022	7.05	7.11	6.99	7.07
5979	NASDAQ	RFIL	Tue, Feb 22, 2022	7.00	7.16	7.00	7.07
5978	NASDAQ	RFIL	Fri, Feb 18, 2022	7.10	7.10	7.01	7.01
5977	NASDAQ	RFIL	Thu, Feb 17, 2022	7.29	7.31	7.05	7.10
5976	NASDAQ	RFIL	Wed, Feb 16, 2022	7.12	7.29	7.12	7.17
5975	NASDAQ	RFIL	Tue, Feb 15, 2022	7.13	7.20	7.11	7.20
5974	NASDAQ	RFIL	Mon, Feb 14, 2022	7.30	7.30	7.10	7.10
5973	NASDAQ	RFIL	Fri, Feb 11, 2022	7.41	7.41	7.30	7.30
5972	NASDAQ	RFIL	Thu, Feb 10, 2022	7.38	7.49	7.38	7.48
5971	NASDAQ	RFIL	Wed, Feb 9, 2022	7.43	7.70	7.38	7.38
5970	NASDAQ	RFIL	Tue, Feb 8, 2022	7.37	7.48	7.37	7.42
5969	NASDAQ	RFIL	Mon, Feb 7, 2022	7.47	7.49	7.31	7.40
5968	NASDAQ	RFIL	Fri, Feb 4, 2022	7.52	7.61	7.42	7.42
5967	NASDAQ	RFIL	Thu, Feb 3, 2022	7.49	7.79	7.43	7.77
5966	NASDAQ	RFIL	Wed, Feb 2, 2022	7.57	7.67	7.34	7.66
5965	NASDAQ	RFIL	Tue, Feb 1, 2022	7.11	7.61	7.06	7.51
5964	NASDAQ	RFIL	Mon, Jan 31, 2022	6.94	7.22	6.57	7.22
5963	NASDAQ	RFIL	Fri, Jan 28, 2022	7.00	7.00	6.91	6.92
5962	NASDAQ	RFIL	Thu, Jan 27, 2022	7.00	7.11	6.90	6.90
5961	NASDAQ	RFIL	Wed, Jan 26, 2022	7.28	7.49	7.05	7.13
5960	NASDAQ	RFIL	Tue, Jan 25, 2022	7.03	7.15	7.03	7.10
5959	NASDAQ	RFIL	Mon, Jan 24, 2022	6.90	7.09	6.63	7.09
5958	NASDAQ	RFIL	Fri, Jan 21, 2022	7.11	7.19	7.03	7.03
5957	NASDAQ	RFIL	Thu, Jan 20, 2022	7.30	7.33	7.05	7.22
5956	NASDAQ	RFIL	Wed, Jan 19, 2022	7.28	7.42	7.05	7.33
5955	NASDAQ	RFIL	Tue, Jan 18, 2022	7.50	7.50	7.26	7.30
5954	NASDAQ	RFIL	Fri, Jan 14, 2022	7.37	7.54	7.20	7.40
5953	NASDAQ	RFIL	Thu, Jan 13, 2022	7.29	7.48	7.12	7.40
5952	NASDAQ	RFIL	Wed, Jan 12, 2022	7.40	7.40	7.17	7.37
5951	NASDAQ	RFIL	Tue, Jan 11, 2022	7.13	7.39	7.13	7.39
5950	NASDAQ	RFIL	Mon, Jan 10, 2022	7.55	7.76	7.01	7.11
5949	NASDAQ	RFIL	Fri, Jan 7, 2022	7.71	7.90	7.45	7.45
5948	NASDAQ	RFIL	Thu, Jan 6, 2022	7.90	7.90	7.67	7.71
5947	NASDAQ	RFIL	Wed, Jan 5, 2022	8.70	8.70	7.89	7.91
5946	NASDAQ	RFIL	Tue, Jan 4, 2022	8.27	8.71	8.27	8.62
5945	NASDAQ	RFIL	Mon, Jan 3, 2022	8.08	8.23	7.81	8.22
5944	NASDAQ	RFIL	Fri, Dec 31, 2021	7.82	8.27	7.81	8.00
5943	NASDAQ	RFIL	Thu, Dec 30, 2021	7.89	8.18	7.27	7.85
5942	NASDAQ	RFIL	Wed, Dec 29, 2021	8.15	8.32	7.75	7.82
5941	NASDAQ	RFIL	Tue, Dec 28, 2021	7.87	8.15	7.76	8.01
5940	NASDAQ	RFIL	Mon, Dec 27, 2021	7.50	8.00	7.30	7.85
5939	NASDAQ	RFIL	Thu, Dec 23, 2021	7.50	7.53	7.06	7.42
5938	NASDAQ	RFIL	Wed, Dec 22, 2021	7.35	7.53	6.75	7.18
5937	NASDAQ	RFIL	Tue, Dec 21, 2021	7.12	7.64	7.12	7.53
5936	NASDAQ	RFIL	Mon, Dec 20, 2021	6.89	7.19	6.89	7.17
5935	NASDAQ	RFIL	Fri, Dec 17, 2021	6.83	7.05	6.83	7.03
5934	NASDAQ	RFIL	Thu, Dec 16, 2021	6.90	6.90	6.61	6.89
5933	NASDAQ	RFIL	Wed, Dec 15, 2021	6.81	6.89	6.59	6.77
5932	NASDAQ	RFIL	Tue, Dec 14, 2021	6.57	6.61	6.52	6.57
5931	NASDAQ	RFIL	Mon, Dec 13, 2021	6.77	6.79	6.65	6.65
5930	NASDAQ	RFIL	Fri, Dec 10, 2021	6.86	6.89	6.68	6.80
5929	NASDAQ	RFIL	Thu, Dec 9, 2021	6.80	6.86	6.74	6.80
5928	NASDAQ	RFIL	Wed, Dec 8, 2021	6.73	6.89	6.61	6.81
5927	NASDAQ	RFIL	Tue, Dec 7, 2021	6.69	6.92	6.58	6.73
5926	NASDAQ	RFIL	Mon, Dec 6, 2021	6.51	6.70	6.51	6.69
5925	NASDAQ	RFIL	Fri, Dec 3, 2021	6.71	6.85	6.48	6.53
5924	NASDAQ	RFIL	Thu, Dec 2, 2021	6.60	6.83	6.60	6.83
5923	NASDAQ	RFIL	Wed, Dec 1, 2021	6.74	6.84	6.60	6.62
5922	NASDAQ	RFIL	Tue, Nov 30, 2021	6.83	6.87	6.51	6.79
5921	NASDAQ	RFIL	Mon, Nov 29, 2021	7.13	7.15	6.85	6.89
5920	NASDAQ	RFIL	Fri, Nov 26, 2021	7.21	7.21	7.02	7.13
5919	NASDAQ	RFIL	Wed, Nov 24, 2021	7.30	7.34	7.25	7.30
5918	NASDAQ	RFIL	Tue, Nov 23, 2021	7.52	7.60	7.30	7.35
5917	NASDAQ	RFIL	Mon, Nov 22, 2021	7.61	7.75	7.56	7.56
5916	NASDAQ	RFIL	Fri, Nov 19, 2021	7.77	7.77	7.65	7.66
5915	NASDAQ	RFIL	Thu, Nov 18, 2021	7.80	7.99	7.70	7.72
5914	NASDAQ	RFIL	Wed, Nov 17, 2021	7.85	8.00	7.85	7.88
5913	NASDAQ	RFIL	Tue, Nov 16, 2021	8.01	8.04	7.92	7.97
5912	NASDAQ	RFIL	Mon, Nov 15, 2021	8.00	8.04	7.85	7.96
5911	NASDAQ	RFIL	Fri, Nov 12, 2021	7.77	7.92	7.68	7.89
5910	NASDAQ	RFIL	Thu, Nov 11, 2021	7.76	7.77	7.67	7.72
5909	NASDAQ	RFIL	Wed, Nov 10, 2021	7.68	7.80	7.68	7.71
5908	NASDAQ	RFIL	Tue, Nov 9, 2021	7.66	7.77	7.66	7.67
5907	NASDAQ	RFIL	Mon, Nov 8, 2021	7.77	7.77	7.62	7.70
5906	NASDAQ	RFIL	Fri, Nov 5, 2021	7.82	7.87	7.75	7.79
5905	NASDAQ	RFIL	Thu, Nov 4, 2021	7.73	7.84	7.62	7.79
5904	NASDAQ	RFIL	Wed, Nov 3, 2021	7.67	7.88	7.60	7.71
5903	NASDAQ	RFIL	Tue, Nov 2, 2021	7.57	7.74	7.57	7.73
5902	NASDAQ	RFIL	Mon, Nov 1, 2021	7.63	7.75	7.59	7.63
5901	NASDAQ	RFIL	Fri, Oct 29, 2021	7.76	7.99	7.61	7.61
5900	NASDAQ	RFIL	Thu, Oct 28, 2021	7.76	7.97	7.63	7.77
5899	NASDAQ	RFIL	Wed, Oct 27, 2021	7.77	7.93	7.68	7.68
5898	NASDAQ	RFIL	Tue, Oct 26, 2021	7.82	7.86	7.68	7.85
5897	NASDAQ	RFIL	Mon, Oct 25, 2021	7.74	7.88	7.74	7.83
5896	NASDAQ	RFIL	Fri, Oct 22, 2021	7.65	7.84	7.65	7.66
5895	NASDAQ	RFIL	Thu, Oct 21, 2021	7.70	7.82	7.61	7.61
5894	NASDAQ	RFIL	Wed, Oct 20, 2021	7.62	7.79	7.61	7.63
5893	NASDAQ	RFIL	Tue, Oct 19, 2021	7.63	7.80	7.62	7.67
5892	NASDAQ	RFIL	Mon, Oct 18, 2021	7.60	7.79	7.60	7.62
5891	NASDAQ	RFIL	Fri, Oct 15, 2021	7.75	7.81	7.68	7.69
5890	NASDAQ	RFIL	Thu, Oct 14, 2021	7.71	7.81	7.63	7.76
5889	NASDAQ	RFIL	Wed, Oct 13, 2021	7.76	7.81	7.59	7.59
5888	NASDAQ	RFIL	Tue, Oct 12, 2021	7.74	7.85	7.69	7.74
5887	NASDAQ	RFIL	Mon, Oct 11, 2021	7.83	7.83	7.65	7.69
5886	NASDAQ	RFIL	Fri, Oct 8, 2021	7.79	7.89	7.70	7.79
5885	NASDAQ	RFIL	Thu, Oct 7, 2021	7.75	7.88	7.57	7.72
5884	NASDAQ	RFIL	Wed, Oct 6, 2021	7.85	7.85	7.55	7.67
5883	NASDAQ	RFIL	Tue, Oct 5, 2021	7.78	7.95	7.78	7.90
5882	NASDAQ	RFIL	Mon, Oct 4, 2021	8.15	8.28	7.81	7.84
5881	NASDAQ	RFIL	Fri, Oct 1, 2021	8.30	8.30	8.11	8.18
5880	NASDAQ	RFIL	Thu, Sep 30, 2021	8.06	8.15	7.90	8.15
5879	NASDAQ	RFIL	Wed, Sep 29, 2021	7.97	8.16	7.97	8.00
5878	NASDAQ	RFIL	Tue, Sep 28, 2021	8.28	8.50	7.94	7.95
5877	NASDAQ	RFIL	Mon, Sep 27, 2021	8.32	8.48	8.05	8.41
5876	NASDAQ	RFIL	Fri, Sep 24, 2021	8.16	8.45	8.12	8.32
5875	NASDAQ	RFIL	Thu, Sep 23, 2021	8.18	8.18	8.07	8.15
5874	NASDAQ	RFIL	Wed, Sep 22, 2021	7.87	8.24	7.74	7.94
5873	NASDAQ	RFIL	Tue, Sep 21, 2021	7.79	7.94	7.71	7.88
5872	NASDAQ	RFIL	Mon, Sep 20, 2021	8.00	8.00	7.70	7.87
5871	NASDAQ	RFIL	Fri, Sep 17, 2021	7.84	8.20	7.81	8.19
5870	NASDAQ	RFIL	Thu, Sep 16, 2021	8.00	8.03	7.71	7.90
5869	NASDAQ	RFIL	Wed, Sep 15, 2021	8.44	8.50	8.00	8.01
5868	NASDAQ	RFIL	Tue, Sep 14, 2021	8.88	8.93	8.35	8.48
5867	NASDAQ	RFIL	Mon, Sep 13, 2021	8.58	8.99	8.54	8.88
5866	NASDAQ	RFIL	Fri, Sep 10, 2021	8.41	8.56	8.41	8.50
5865	NASDAQ	RFIL	Thu, Sep 9, 2021	8.39	8.55	8.34	8.38
5864	NASDAQ	RFIL	Wed, Sep 8, 2021	8.55	8.55	8.36	8.38
5863	NASDAQ	RFIL	Tue, Sep 7, 2021	8.44	8.56	8.32	8.44
5862	NASDAQ	RFIL	Fri, Sep 3, 2021	8.30	8.46	8.30	8.46
5861	NASDAQ	RFIL	Thu, Sep 2, 2021	8.26	8.36	8.26	8.29
5860	NASDAQ	RFIL	Wed, Sep 1, 2021	8.34	8.40	8.02	8.30
5859	NASDAQ	RFIL	Tue, Aug 31, 2021	8.50	8.54	8.14	8.40
5858	NASDAQ	RFIL	Mon, Aug 30, 2021	8.29	8.38	8.18	8.20
5857	NASDAQ	RFIL	Fri, Aug 27, 2021	8.11	8.30	8.04	8.25
5856	NASDAQ	RFIL	Thu, Aug 26, 2021	8.09	8.19	8.09	8.12
5855	NASDAQ	RFIL	Wed, Aug 25, 2021	8.20	8.20	7.97	8.05
5854	NASDAQ	RFIL	Tue, Aug 24, 2021	7.96	8.14	7.95	8.11
5853	NASDAQ	RFIL	Mon, Aug 23, 2021	7.87	8.20	7.87	7.94
5852	NASDAQ	RFIL	Fri, Aug 20, 2021	7.94	8.00	7.81	7.84
5851	NASDAQ	RFIL	Thu, Aug 19, 2021	7.88	7.98	7.81	7.95
5850	NASDAQ	RFIL	Wed, Aug 18, 2021	8.00	8.16	7.86	7.93
5849	NASDAQ	RFIL	Tue, Aug 17, 2021	8.05	8.14	7.76	8.10
5848	NASDAQ	RFIL	Mon, Aug 16, 2021	8.09	8.38	7.47	8.12
5847	NASDAQ	RFIL	Fri, Aug 13, 2021	8.39	8.50	8.36	8.38
5846	NASDAQ	RFIL	Thu, Aug 12, 2021	8.54	8.54	8.35	8.42
5845	NASDAQ	RFIL	Wed, Aug 11, 2021	8.45	8.55	8.45	8.54
5844	NASDAQ	RFIL	Tue, Aug 10, 2021	8.46	8.56	8.45	8.47
5843	NASDAQ	RFIL	Mon, Aug 9, 2021	8.59	8.59	8.46	8.46
5842	NASDAQ	RFIL	Fri, Aug 6, 2021	8.61	8.84	8.60	8.62
5841	NASDAQ	RFIL	Thu, Aug 5, 2021	8.92	8.98	8.53	8.73
5840	NASDAQ	RFIL	Wed, Aug 4, 2021	9.15	9.39	8.91	9.05
5839	NASDAQ	RFIL	Tue, Aug 3, 2021	9.25	9.55	8.83	9.21
5838	NASDAQ	RFIL	Mon, Aug 2, 2021	9.62	9.62	9.08	9.33
5837	NASDAQ	RFIL	Fri, Jul 30, 2021	9.59	9.63	9.30	9.57
5836	NASDAQ	RFIL	Thu, Jul 29, 2021	9.43	9.63	9.40	9.60
5835	NASDAQ	RFIL	Wed, Jul 28, 2021	9.30	9.42	9.20	9.42
5834	NASDAQ	RFIL	Tue, Jul 27, 2021	9.33	9.36	9.22	9.32
5833	NASDAQ	RFIL	Mon, Jul 26, 2021	9.29	9.36	9.21	9.33
5832	NASDAQ	RFIL	Fri, Jul 23, 2021	9.20	9.26	9.05	9.26
5831	NASDAQ	RFIL	Thu, Jul 22, 2021	9.02	9.16	8.78	9.16
5830	NASDAQ	RFIL	Wed, Jul 21, 2021	8.84	9.01	8.81	8.96
5829	NASDAQ	RFIL	Tue, Jul 20, 2021	8.62	9.07	8.62	8.84
5828	NASDAQ	RFIL	Mon, Jul 19, 2021	8.68	8.68	8.27	8.60
5827	NASDAQ	RFIL	Fri, Jul 16, 2021	8.55	8.75	8.47	8.69
5826	NASDAQ	RFIL	Thu, Jul 15, 2021	8.40	8.50	8.28	8.50
5825	NASDAQ	RFIL	Wed, Jul 14, 2021	8.05	8.24	8.05	8.17
5824	NASDAQ	RFIL	Tue, Jul 13, 2021	7.75	8.21	7.73	8.05
5823	NASDAQ	RFIL	Mon, Jul 12, 2021	7.68	7.80	7.61	7.66
5822	NASDAQ	RFIL	Fri, Jul 9, 2021	7.54	7.74	7.28	7.74
5821	NASDAQ	RFIL	Thu, Jul 8, 2021	7.24	7.73	7.24	7.52
5820	NASDAQ	RFIL	Wed, Jul 7, 2021	7.41	7.43	7.26	7.40
5819	NASDAQ	RFIL	Tue, Jul 6, 2021	7.36	7.45	7.17	7.39
5818	NASDAQ	RFIL	Fri, Jul 2, 2021	7.45	7.45	7.32	7.41
5817	NASDAQ	RFIL	Thu, Jul 1, 2021	7.46	7.53	7.33	7.50
5816	NASDAQ	RFIL	Wed, Jun 30, 2021	7.42	7.50	7.30	7.46
5815	NASDAQ	RFIL	Tue, Jun 29, 2021	7.35	7.49	7.35	7.42
5814	NASDAQ	RFIL	Mon, Jun 28, 2021	7.45	7.46	7.31	7.37
5813	NASDAQ	RFIL	Fri, Jun 25, 2021	7.90	7.90	7.41	7.42
5812	NASDAQ	RFIL	Thu, Jun 24, 2021	8.01	8.01	7.77	7.91
5811	NASDAQ	RFIL	Wed, Jun 23, 2021	7.85	8.05	7.60	8.04
5810	NASDAQ	RFIL	Tue, Jun 22, 2021	7.75	7.86	7.60	7.85
5809	NASDAQ	RFIL	Mon, Jun 21, 2021	7.45	7.70	7.34	7.65
5808	NASDAQ	RFIL	Fri, Jun 18, 2021	7.78	7.78	7.25	7.39
5807	NASDAQ	RFIL	Thu, Jun 17, 2021	7.57	7.92	7.41	7.87
5806	NASDAQ	RFIL	Wed, Jun 16, 2021	7.97	7.97	7.26	7.36
5805	NASDAQ	RFIL	Tue, Jun 15, 2021	8.00	8.67	7.70	7.93
5804	NASDAQ	RFIL	Mon, Jun 14, 2021	7.87	8.04	7.85	8.00
5803	NASDAQ	RFIL	Fri, Jun 11, 2021	7.97	8.02	7.80	7.80
5802	NASDAQ	RFIL	Thu, Jun 10, 2021	8.00	8.00	7.91	7.96
5801	NASDAQ	RFIL	Wed, Jun 9, 2021	8.00	8.00	7.91	7.93
5800	NASDAQ	RFIL	Tue, Jun 8, 2021	8.00	8.04	7.94	7.96
5799	NASDAQ	RFIL	Mon, Jun 7, 2021	7.99	8.00	7.91	7.98
5798	NASDAQ	RFIL	Fri, Jun 4, 2021	7.98	7.98	7.65	7.96
5797	NASDAQ	RFIL	Thu, Jun 3, 2021	7.65	8.00	7.61	7.98
5796	NASDAQ	RFIL	Wed, Jun 2, 2021	7.72	7.73	7.52	7.61
5795	NASDAQ	RFIL	Tue, Jun 1, 2021	7.65	7.76	7.60	7.70
5794	NASDAQ	RFIL	Fri, May 28, 2021	7.65	7.66	7.58	7.60
5793	NASDAQ	RFIL	Thu, May 27, 2021	7.70	7.75	7.56	7.64
5792	NASDAQ	RFIL	Wed, May 26, 2021	7.65	7.75	7.60	7.71
5791	NASDAQ	RFIL	Tue, May 25, 2021	7.69	7.69	7.54	7.62
5790	NASDAQ	RFIL	Mon, May 24, 2021	7.50	7.75	7.45	7.65
5789	NASDAQ	RFIL	Fri, May 21, 2021	7.12	7.68	7.12	7.50
5788	NASDAQ	RFIL	Thu, May 20, 2021	6.61	6.87	6.49	6.80
5787	NASDAQ	RFIL	Wed, May 19, 2021	6.51	6.63	6.45	6.61
5786	NASDAQ	RFIL	Tue, May 18, 2021	6.44	6.70	6.18	6.59
5785	NASDAQ	RFIL	Mon, May 17, 2021	6.38	6.60	6.38	6.52
5784	NASDAQ	RFIL	Fri, May 14, 2021	6.27	6.64	6.21	6.52
5783	NASDAQ	RFIL	Thu, May 13, 2021	6.19	6.29	6.19	6.28
5782	NASDAQ	RFIL	Wed, May 12, 2021	6.23	6.30	6.13	6.21
5781	NASDAQ	RFIL	Tue, May 11, 2021	6.33	6.34	6.10	6.34
5780	NASDAQ	RFIL	Mon, May 10, 2021	6.43	6.51	6.40	6.40
5779	NASDAQ	RFIL	Fri, May 7, 2021	6.57	6.66	6.40	6.46
5778	NASDAQ	RFIL	Thu, May 6, 2021	6.50	6.55	6.42	6.51
5777	NASDAQ	RFIL	Wed, May 5, 2021	6.50	6.56	6.48	6.51
5776	NASDAQ	RFIL	Tue, May 4, 2021	6.54	6.60	6.41	6.50
5775	NASDAQ	RFIL	Mon, May 3, 2021	6.46	6.59	6.42	6.55
5774	NASDAQ	RFIL	Fri, Apr 30, 2021	6.40	6.50	6.38	6.45
5773	NASDAQ	RFIL	Thu, Apr 29, 2021	6.50	6.50	6.30	6.45
5772	NASDAQ	RFIL	Wed, Apr 28, 2021	6.47	6.49	6.25	6.48
5771	NASDAQ	RFIL	Tue, Apr 27, 2021	6.39	6.57	6.39	6.48
5770	NASDAQ	RFIL	Mon, Apr 26, 2021	6.60	6.63	6.44	6.48
5769	NASDAQ	RFIL	Fri, Apr 23, 2021	6.39	6.55	6.37	6.55
5768	NASDAQ	RFIL	Thu, Apr 22, 2021	6.41	6.60	6.37	6.41
5767	NASDAQ	RFIL	Wed, Apr 21, 2021	6.33	6.50	6.30	6.40
5766	NASDAQ	RFIL	Tue, Apr 20, 2021	6.33	6.48	6.23	6.32
5765	NASDAQ	RFIL	Mon, Apr 19, 2021	6.86	6.87	6.34	6.41
5764	NASDAQ	RFIL	Fri, Apr 16, 2021	7.05	7.07	6.75	6.75
5763	NASDAQ	RFIL	Thu, Apr 15, 2021	7.08	7.13	6.88	7.04
5762	NASDAQ	RFIL	Wed, Apr 14, 2021	6.97	7.09	6.86	7.03
5761	NASDAQ	RFIL	Tue, Apr 13, 2021	6.91	6.99	6.69	6.94
5760	NASDAQ	RFIL	Mon, Apr 12, 2021	6.75	6.98	6.61	6.88
5759	NASDAQ	RFIL	Fri, Apr 9, 2021	6.44	6.80	6.40	6.72
5758	NASDAQ	RFIL	Thu, Apr 8, 2021	6.46	6.55	6.30	6.40
5757	NASDAQ	RFIL	Wed, Apr 7, 2021	6.65	6.65	6.38	6.44
5756	NASDAQ	RFIL	Tue, Apr 6, 2021	6.58	6.70	6.57	6.60
5755	NASDAQ	RFIL	Mon, Apr 5, 2021	6.31	6.58	6.31	6.57
5754	NASDAQ	RFIL	Thu, Apr 1, 2021	6.11	6.29	6.10	6.24
5753	NASDAQ	RFIL	Wed, Mar 31, 2021	6.15	6.23	6.01	6.06
5752	NASDAQ	RFIL	Tue, Mar 30, 2021	5.91	6.13	5.80	6.11
5751	NASDAQ	RFIL	Mon, Mar 29, 2021	6.16	6.16	5.90	5.96
5750	NASDAQ	RFIL	Fri, Mar 26, 2021	6.28	6.28	6.02	6.20
5749	NASDAQ	RFIL	Thu, Mar 25, 2021	6.10	6.16	6.02	6.15
5748	NASDAQ	RFIL	Wed, Mar 24, 2021	6.32	6.52	6.12	6.13
5747	NASDAQ	RFIL	Tue, Mar 23, 2021	6.45	6.58	6.22	6.32
5746	NASDAQ	RFIL	Mon, Mar 22, 2021	6.67	6.67	6.31	6.38
5745	NASDAQ	RFIL	Fri, Mar 19, 2021	6.80	6.99	6.50	6.57
5744	NASDAQ	RFIL	Thu, Mar 18, 2021	7.34	7.34	6.76	6.78
5743	NASDAQ	RFIL	Wed, Mar 17, 2021	6.68	7.56	6.65	7.30
5742	NASDAQ	RFIL	Tue, Mar 16, 2021	6.32	7.10	6.06	7.03
5741	NASDAQ	RFIL	Mon, Mar 15, 2021	5.98	5.98	5.80	5.84
5740	NASDAQ	RFIL	Fri, Mar 12, 2021	6.00	6.00	5.81	5.99
5739	NASDAQ	RFIL	Thu, Mar 11, 2021	6.01	6.17	5.90	6.13
5738	NASDAQ	RFIL	Wed, Mar 10, 2021	6.04	6.10	5.87	6.00
5737	NASDAQ	RFIL	Tue, Mar 9, 2021	5.81	6.14	5.80	5.95
5736	NASDAQ	RFIL	Mon, Mar 8, 2021	5.87	5.92	5.73	5.83
5735	NASDAQ	RFIL	Fri, Mar 5, 2021	5.87	6.00	5.61	5.79
5734	NASDAQ	RFIL	Thu, Mar 4, 2021	5.85	5.94	5.67	5.79
5733	NASDAQ	RFIL	Wed, Mar 3, 2021	6.16	6.21	5.90	5.95
5732	NASDAQ	RFIL	Tue, Mar 2, 2021	5.97	6.41	5.91	6.06
5731	NASDAQ	RFIL	Mon, Mar 1, 2021	5.91	6.03	5.80	5.91
5730	NASDAQ	RFIL	Fri, Feb 26, 2021	5.89	5.89	5.63	5.84
5729	NASDAQ	RFIL	Thu, Feb 25, 2021	5.99	6.22	5.85	5.89
5728	NASDAQ	RFIL	Wed, Feb 24, 2021	5.97	6.03	5.90	5.95
5727	NASDAQ	RFIL	Tue, Feb 23, 2021	6.02	6.02	5.60	5.94
5726	NASDAQ	RFIL	Mon, Feb 22, 2021	6.01	6.18	5.99	6.07
5725	NASDAQ	RFIL	Fri, Feb 19, 2021	6.00	6.30	5.86	6.05
5724	NASDAQ	RFIL	Thu, Feb 18, 2021	6.03	6.07	5.95	6.00
5723	NASDAQ	RFIL	Wed, Feb 17, 2021	6.01	6.19	6.01	6.09
5722	NASDAQ	RFIL	Tue, Feb 16, 2021	6.07	6.15	6.01	6.10
5721	NASDAQ	RFIL	Fri, Feb 12, 2021	6.00	6.07	5.94	6.06
5720	NASDAQ	RFIL	Thu, Feb 11, 2021	6.33	6.33	5.93	6.00
5719	NASDAQ	RFIL	Wed, Feb 10, 2021	6.21	6.49	6.21	6.35
5718	NASDAQ	RFIL	Tue, Feb 9, 2021	6.21	6.26	6.11	6.22
5717	NASDAQ	RFIL	Mon, Feb 8, 2021	6.15	6.22	6.05	6.21
5716	NASDAQ	RFIL	Fri, Feb 5, 2021	6.19	6.22	6.15	6.17
5715	NASDAQ	RFIL	Thu, Feb 4, 2021	6.19	6.24	6.06	6.23
5714	NASDAQ	RFIL	Wed, Feb 3, 2021	5.82	6.15	5.81	6.05
5713	NASDAQ	RFIL	Tue, Feb 2, 2021	5.81	5.89	5.73	5.80
5712	NASDAQ	RFIL	Mon, Feb 1, 2021	5.87	5.99	5.71	5.81
5711	NASDAQ	RFIL	Fri, Jan 29, 2021	5.89	6.03	5.70	5.87
5710	NASDAQ	RFIL	Thu, Jan 28, 2021	5.68	5.90	5.51	5.89
5709	NASDAQ	RFIL	Wed, Jan 27, 2021	5.70	5.92	5.60	5.68
5708	NASDAQ	RFIL	Tue, Jan 26, 2021	6.01	6.01	5.76	5.83
5707	NASDAQ	RFIL	Mon, Jan 25, 2021	5.87	6.03	5.70	6.01
5706	NASDAQ	RFIL	Fri, Jan 22, 2021	5.67	6.10	5.49	5.81
5705	NASDAQ	RFIL	Thu, Jan 21, 2021	5.64	5.70	5.52	5.68
5704	NASDAQ	RFIL	Wed, Jan 20, 2021	5.25	5.70	5.25	5.70
5703	NASDAQ	RFIL	Tue, Jan 19, 2021	5.23	5.23	5.07	5.15
5702	NASDAQ	RFIL	Fri, Jan 15, 2021	5.07	5.14	5.01	5.13
5701	NASDAQ	RFIL	Thu, Jan 14, 2021	5.13	5.20	5.00	5.05
5700	NASDAQ	RFIL	Wed, Jan 13, 2021	5.00	5.10	4.96	5.06
5699	NASDAQ	RFIL	Tue, Jan 12, 2021	4.84	4.98	4.84	4.98
5698	NASDAQ	RFIL	Mon, Jan 11, 2021	4.91	4.94	4.82	4.90
5697	NASDAQ	RFIL	Fri, Jan 8, 2021	5.02	5.07	4.78	4.89
5696	NASDAQ	RFIL	Thu, Jan 7, 2021	5.05	5.07	4.98	5.04
5695	NASDAQ	RFIL	Wed, Jan 6, 2021	5.00	5.06	4.96	5.01
5694	NASDAQ	RFIL	Tue, Jan 5, 2021	4.97	5.06	4.89	5.02
5693	NASDAQ	RFIL	Mon, Jan 4, 2021	4.95	4.98	4.83	4.95
5692	NASDAQ	RFIL	Thu, Dec 31, 2020	4.75	4.94	4.75	4.91
5691	NASDAQ	RFIL	Wed, Dec 30, 2020	4.82	4.86	4.61	4.70
5690	NASDAQ	RFIL	Tue, Dec 29, 2020	4.88	4.90	4.77	4.81
5689	NASDAQ	RFIL	Mon, Dec 28, 2020	5.00	5.00	4.82	4.93
5688	NASDAQ	RFIL	Thu, Dec 24, 2020	5.04	5.04	4.92	4.95
5687	NASDAQ	RFIL	Wed, Dec 23, 2020	4.91	5.04	4.91	4.98
5686	NASDAQ	RFIL	Tue, Dec 22, 2020	4.88	5.01	4.85	4.91
5685	NASDAQ	RFIL	Mon, Dec 21, 2020	4.99	5.00	4.72	4.88
5684	NASDAQ	RFIL	Fri, Dec 18, 2020	5.70	5.70	4.96	4.97
5683	NASDAQ	RFIL	Thu, Dec 17, 2020	6.05	6.06	5.67	5.69
5682	NASDAQ	RFIL	Wed, Dec 16, 2020	6.11	6.18	5.90	5.94
5681	NASDAQ	RFIL	Tue, Dec 15, 2020	6.48	6.48	6.01	6.07
5680	NASDAQ	RFIL	Mon, Dec 14, 2020	5.90	6.25	5.86	6.10
5679	NASDAQ	RFIL	Fri, Dec 11, 2020	5.60	5.83	5.53	5.70
5678	NASDAQ	RFIL	Thu, Dec 10, 2020	5.51	5.56	5.40	5.49
5677	NASDAQ	RFIL	Wed, Dec 9, 2020	5.57	5.65	5.42	5.48
5676	NASDAQ	RFIL	Tue, Dec 8, 2020	5.46	5.49	5.36	5.49
5675	NASDAQ	RFIL	Mon, Dec 7, 2020	5.51	5.59	5.35	5.38
5674	NASDAQ	RFIL	Fri, Dec 4, 2020	5.45	5.45	5.25	5.44
5673	NASDAQ	RFIL	Thu, Dec 3, 2020	5.14	5.43	5.05	5.29
5672	NASDAQ	RFIL	Wed, Dec 2, 2020	4.85	5.08	4.85	5.03
5671	NASDAQ	RFIL	Tue, Dec 1, 2020	4.88	5.04	4.82	4.99
5670	NASDAQ	RFIL	Mon, Nov 30, 2020	4.75	4.89	4.70	4.79
5669	NASDAQ	RFIL	Fri, Nov 27, 2020	4.63	4.72	4.58	4.69
5668	NASDAQ	RFIL	Wed, Nov 25, 2020	4.77	4.77	4.65	4.69
5667	NASDAQ	RFIL	Tue, Nov 24, 2020	4.62	4.79	4.60	4.76
5666	NASDAQ	RFIL	Mon, Nov 23, 2020	4.45	4.79	4.40	4.57
5665	NASDAQ	RFIL	Fri, Nov 20, 2020	4.53	4.59	4.38	4.45
5664	NASDAQ	RFIL	Thu, Nov 19, 2020	4.72	4.72	4.50	4.56
5663	NASDAQ	RFIL	Wed, Nov 18, 2020	4.67	4.79	4.65	4.77
5662	NASDAQ	RFIL	Tue, Nov 17, 2020	4.64	4.79	4.55	4.78
5661	NASDAQ	RFIL	Mon, Nov 16, 2020	4.69	4.79	4.51	4.58
5660	NASDAQ	RFIL	Fri, Nov 13, 2020	4.46	4.66	4.46	4.59
5659	NASDAQ	RFIL	Thu, Nov 12, 2020	4.49	4.56	4.41	4.47
5658	NASDAQ	RFIL	Wed, Nov 11, 2020	4.50	4.61	4.42	4.47
5657	NASDAQ	RFIL	Tue, Nov 10, 2020	4.40	4.49	4.39	4.46
5656	NASDAQ	RFIL	Mon, Nov 9, 2020	4.42	4.50	4.39	4.45
5655	NASDAQ	RFIL	Fri, Nov 6, 2020	4.28	4.36	4.28	4.36
5654	NASDAQ	RFIL	Thu, Nov 5, 2020	4.23	4.38	4.23	4.29
5653	NASDAQ	RFIL	Wed, Nov 4, 2020	4.31	4.32	4.17	4.26
5652	NASDAQ	RFIL	Tue, Nov 3, 2020	4.32	4.34	4.31	4.32
5651	NASDAQ	RFIL	Mon, Nov 2, 2020	4.34	4.34	4.23	4.27
5650	NASDAQ	RFIL	Fri, Oct 30, 2020	4.29	4.34	4.25	4.28
5649	NASDAQ	RFIL	Thu, Oct 29, 2020	4.18	4.31	4.18	4.28
5648	NASDAQ	RFIL	Wed, Oct 28, 2020	4.39	4.39	4.20	4.20
5647	NASDAQ	RFIL	Tue, Oct 27, 2020	4.46	4.49	4.33	4.38
5646	NASDAQ	RFIL	Mon, Oct 26, 2020	4.55	4.56	4.41	4.42
5645	NASDAQ	RFIL	Fri, Oct 23, 2020	4.63	4.69	4.47	4.62
5644	NASDAQ	RFIL	Thu, Oct 22, 2020	4.58	4.70	4.53	4.63
5643	NASDAQ	RFIL	Wed, Oct 21, 2020	4.57	4.62	4.50	4.56
5642	NASDAQ	RFIL	Tue, Oct 20, 2020	4.55	4.60	4.53	4.56
5641	NASDAQ	RFIL	Mon, Oct 19, 2020	4.54	4.56	4.50	4.51
5640	NASDAQ	RFIL	Fri, Oct 16, 2020	4.48	4.55	4.45	4.49
5639	NASDAQ	RFIL	Thu, Oct 15, 2020	4.51	4.51	4.41	4.41
5638	NASDAQ	RFIL	Wed, Oct 14, 2020	4.57	4.57	4.45	4.45
5637	NASDAQ	RFIL	Tue, Oct 13, 2020	4.50	4.69	4.50	4.60
5636	NASDAQ	RFIL	Mon, Oct 12, 2020	4.55	4.55	4.42	4.49
5635	NASDAQ	RFIL	Fri, Oct 9, 2020	4.46	4.55	4.40	4.50
5634	NASDAQ	RFIL	Thu, Oct 8, 2020	4.53	4.53	4.31	4.40
5633	NASDAQ	RFIL	Wed, Oct 7, 2020	4.55	4.73	4.47	4.47
5632	NASDAQ	RFIL	Tue, Oct 6, 2020	4.47	4.75	4.47	4.51
5631	NASDAQ	RFIL	Mon, Oct 5, 2020	4.45	4.60	4.38	4.47
5630	NASDAQ	RFIL	Fri, Oct 2, 2020	4.39	4.49	4.33	4.49
5629	NASDAQ	RFIL	Thu, Oct 1, 2020	4.44	4.50	4.36	4.49
5628	NASDAQ	RFIL	Wed, Sep 30, 2020	4.51	4.61	4.41	4.44
5627	NASDAQ	RFIL	Tue, Sep 29, 2020	4.45	4.52	4.38	4.52
5626	NASDAQ	RFIL	Mon, Sep 28, 2020	4.35	4.50	4.34	4.48
5625	NASDAQ	RFIL	Fri, Sep 25, 2020	4.36	4.36	4.30	4.35
5624	NASDAQ	RFIL	Thu, Sep 24, 2020	4.40	4.41	4.32	4.35
5623	NASDAQ	RFIL	Wed, Sep 23, 2020	4.61	4.63	4.40	4.41
5622	NASDAQ	RFIL	Tue, Sep 22, 2020	4.74	4.74	4.58	4.64
5621	NASDAQ	RFIL	Mon, Sep 21, 2020	4.90	4.90	4.64	4.68
5620	NASDAQ	RFIL	Fri, Sep 18, 2020	4.90	4.94	4.84	4.90
5619	NASDAQ	RFIL	Thu, Sep 17, 2020	4.85	5.00	4.81	4.95
5618	NASDAQ	RFIL	Wed, Sep 16, 2020	4.96	4.99	4.85	4.93
5617	NASDAQ	RFIL	Tue, Sep 15, 2020	4.44	4.96	4.44	4.86
5616	NASDAQ	RFIL	Mon, Sep 14, 2020	4.30	4.35	4.11	4.35
5615	NASDAQ	RFIL	Fri, Sep 11, 2020	4.10	4.30	4.05	4.30
5614	NASDAQ	RFIL	Thu, Sep 10, 2020	4.30	4.30	4.06	4.08
5613	NASDAQ	RFIL	Wed, Sep 9, 2020	4.28	4.30	4.18	4.19
5612	NASDAQ	RFIL	Tue, Sep 8, 2020	4.34	4.34	4.25	4.26
5611	NASDAQ	RFIL	Fri, Sep 4, 2020	4.44	4.44	4.23	4.38
5610	NASDAQ	RFIL	Thu, Sep 3, 2020	4.41	4.44	4.22	4.35
5609	NASDAQ	RFIL	Wed, Sep 2, 2020	4.26	4.40	4.24	4.35
5608	NASDAQ	RFIL	Tue, Sep 1, 2020	4.16	4.25	4.16	4.20
5607	NASDAQ	RFIL	Mon, Aug 31, 2020	4.20	4.24	4.11	4.12
5606	NASDAQ	RFIL	Fri, Aug 28, 2020	4.26	4.29	4.18	4.23
5605	NASDAQ	RFIL	Thu, Aug 27, 2020	4.48	4.50	4.17	4.21
5604	NASDAQ	RFIL	Wed, Aug 26, 2020	4.38	4.57	4.38	4.48
5603	NASDAQ	RFIL	Tue, Aug 25, 2020	4.41	4.41	4.37	4.40
5602	NASDAQ	RFIL	Mon, Aug 24, 2020	4.48	4.51	4.37	4.42
5601	NASDAQ	RFIL	Fri, Aug 21, 2020	4.46	4.49	4.40	4.44
5600	NASDAQ	RFIL	Thu, Aug 20, 2020	4.55	4.58	4.45	4.47
5599	NASDAQ	RFIL	Wed, Aug 19, 2020	4.53	4.58	4.51	4.55
5598	NASDAQ	RFIL	Tue, Aug 18, 2020	4.56	4.62	4.51	4.52
5597	NASDAQ	RFIL	Mon, Aug 17, 2020	4.75	4.80	4.55	4.55
5596	NASDAQ	RFIL	Fri, Aug 14, 2020	4.84	4.84	4.66	4.73
5595	NASDAQ	RFIL	Thu, Aug 13, 2020	4.43	4.86	4.38	4.79
5594	NASDAQ	RFIL	Wed, Aug 12, 2020	4.46	4.46	4.38	4.40
5593	NASDAQ	RFIL	Tue, Aug 11, 2020	4.38	4.48	4.38	4.40
5592	NASDAQ	RFIL	Mon, Aug 10, 2020	4.29	4.43	4.29	4.39
5591	NASDAQ	RFIL	Fri, Aug 7, 2020	4.31	4.32	4.27	4.29
5590	NASDAQ	RFIL	Thu, Aug 6, 2020	4.44	4.44	4.25	4.31
5589	NASDAQ	RFIL	Wed, Aug 5, 2020	4.46	4.50	4.42	4.42
5588	NASDAQ	RFIL	Tue, Aug 4, 2020	4.40	4.47	4.40	4.45
5587	NASDAQ	RFIL	Mon, Aug 3, 2020	4.41	4.44	4.37	4.37
5586	NASDAQ	RFIL	Fri, Jul 31, 2020	4.54	4.55	4.46	4.47
5585	NASDAQ	RFIL	Thu, Jul 30, 2020	4.48	4.54	4.44	4.54
5584	NASDAQ	RFIL	Wed, Jul 29, 2020	4.52	4.56	4.48	4.55
5583	NASDAQ	RFIL	Tue, Jul 28, 2020	4.41	4.58	4.41	4.56
5582	NASDAQ	RFIL	Mon, Jul 27, 2020	4.47	4.50	4.38	4.43
5581	NASDAQ	RFIL	Fri, Jul 24, 2020	4.56	4.63	4.42	4.47
5580	NASDAQ	RFIL	Thu, Jul 23, 2020	4.70	4.73	4.56	4.56
5579	NASDAQ	RFIL	Wed, Jul 22, 2020	4.67	4.70	4.62	4.65
5578	NASDAQ	RFIL	Tue, Jul 21, 2020	4.76	4.76	4.62	4.70
5577	NASDAQ	RFIL	Mon, Jul 20, 2020	4.77	4.77	4.62	4.70
5576	NASDAQ	RFIL	Fri, Jul 17, 2020	4.44	4.78	4.43	4.73
5575	NASDAQ	RFIL	Thu, Jul 16, 2020	4.47	4.49	4.35	4.46
5574	NASDAQ	RFIL	Wed, Jul 15, 2020	4.50	4.60	4.50	4.50
5573	NASDAQ	RFIL	Tue, Jul 14, 2020	4.50	4.53	4.46	4.49
5572	NASDAQ	RFIL	Mon, Jul 13, 2020	4.58	4.58	4.46	4.50
5571	NASDAQ	RFIL	Fri, Jul 10, 2020	4.59	4.60	4.45	4.55
5570	NASDAQ	RFIL	Thu, Jul 9, 2020	4.59	4.68	4.51	4.52
5569	NASDAQ	RFIL	Wed, Jul 8, 2020	4.59	4.68	4.51	4.58
5568	NASDAQ	RFIL	Tue, Jul 7, 2020	4.66	4.68	4.55	4.55
5567	NASDAQ	RFIL	Mon, Jul 6, 2020	4.66	4.75	4.62	4.65
5566	NASDAQ	RFIL	Thu, Jul 2, 2020	4.65	4.72	4.58	4.60
5565	NASDAQ	RFIL	Wed, Jul 1, 2020	4.69	4.73	4.63	4.66
5564	NASDAQ	RFIL	Tue, Jun 30, 2020	4.83	4.90	4.63	4.66
5563	NASDAQ	RFIL	Mon, Jun 29, 2020	4.69	4.82	4.65	4.79
5562	NASDAQ	RFIL	Fri, Jun 26, 2020	4.90	4.94	4.66	4.67
5561	NASDAQ	RFIL	Thu, Jun 25, 2020	4.81	4.97	4.73	4.90
5560	NASDAQ	RFIL	Wed, Jun 24, 2020	4.65	4.99	4.65	4.76
5559	NASDAQ	RFIL	Tue, Jun 23, 2020	4.57	5.30	4.57	4.85
5558	NASDAQ	RFIL	Mon, Jun 22, 2020	4.78	4.78	4.55	4.57
5557	NASDAQ	RFIL	Fri, Jun 19, 2020	4.83	4.86	4.59	4.59
5556	NASDAQ	RFIL	Thu, Jun 18, 2020	4.81	4.87	4.75	4.75
5555	NASDAQ	RFIL	Wed, Jun 17, 2020	5.09	5.09	4.75	4.76
5554	NASDAQ	RFIL	Tue, Jun 16, 2020	5.01	5.06	4.90	4.94
5553	NASDAQ	RFIL	Mon, Jun 15, 2020	5.00	5.03	4.76	4.85
5552	NASDAQ	RFIL	Fri, Jun 12, 2020	5.50	5.57	5.02	5.12
5551	NASDAQ	RFIL	Thu, Jun 11, 2020	6.24	6.24	5.77	5.84
5550	NASDAQ	RFIL	Wed, Jun 10, 2020	6.21	6.23	6.00	6.10
5549	NASDAQ	RFIL	Tue, Jun 9, 2020	5.89	6.22	5.89	6.10
5548	NASDAQ	RFIL	Mon, Jun 8, 2020	5.69	5.94	5.69	5.88
5547	NASDAQ	RFIL	Fri, Jun 5, 2020	5.67	5.90	5.57	5.69
5546	NASDAQ	RFIL	Thu, Jun 4, 2020	5.66	5.68	5.58	5.67
5545	NASDAQ	RFIL	Wed, Jun 3, 2020	5.74	5.74	5.60	5.65
5544	NASDAQ	RFIL	Tue, Jun 2, 2020	5.50	5.68	5.26	5.68
5543	NASDAQ	RFIL	Mon, Jun 1, 2020	5.51	5.59	5.40	5.41
5542	NASDAQ	RFIL	Fri, May 29, 2020	5.55	5.59	5.51	5.55
5541	NASDAQ	RFIL	Thu, May 28, 2020	5.51	5.60	5.50	5.50
5540	NASDAQ	RFIL	Wed, May 27, 2020	5.56	5.65	5.41	5.50
5539	NASDAQ	RFIL	Tue, May 26, 2020	5.80	5.80	5.56	5.56
5538	NASDAQ	RFIL	Fri, May 22, 2020	5.58	5.60	5.54	5.57
5537	NASDAQ	RFIL	Thu, May 21, 2020	5.68	5.68	5.50	5.50
5536	NASDAQ	RFIL	Wed, May 20, 2020	5.62	5.62	5.31	5.61
5535	NASDAQ	RFIL	Tue, May 19, 2020	5.40	5.66	5.20	5.66
5534	NASDAQ	RFIL	Mon, May 18, 2020	5.46	5.56	5.35	5.39
5533	NASDAQ	RFIL	Fri, May 15, 2020	5.12	5.39	5.04	5.28
5532	NASDAQ	RFIL	Thu, May 14, 2020	4.99	5.22	4.85	5.12
5531	NASDAQ	RFIL	Wed, May 13, 2020	5.45	5.45	5.09	5.10
5530	NASDAQ	RFIL	Tue, May 12, 2020	5.63	5.63	5.46	5.46
5529	NASDAQ	RFIL	Mon, May 11, 2020	5.60	5.66	5.47	5.56
5528	NASDAQ	RFIL	Fri, May 8, 2020	5.38	5.68	5.38	5.56
5527	NASDAQ	RFIL	Thu, May 7, 2020	5.36	5.63	5.34	5.61
5526	NASDAQ	RFIL	Wed, May 6, 2020	5.27	5.42	5.18	5.24
5525	NASDAQ	RFIL	Tue, May 5, 2020	5.18	5.31	5.13	5.21
5524	NASDAQ	RFIL	Mon, May 4, 2020	5.34	5.42	5.12	5.21
5523	NASDAQ	RFIL	Fri, May 1, 2020	5.45	5.46	5.16	5.35
5522	NASDAQ	RFIL	Thu, Apr 30, 2020	5.58	5.66	5.35	5.55
5521	NASDAQ	RFIL	Wed, Apr 29, 2020	5.25	5.72	5.24	5.50
5520	NASDAQ	RFIL	Tue, Apr 28, 2020	5.09	5.35	5.08	5.10
5519	NASDAQ	RFIL	Mon, Apr 27, 2020	4.91	5.09	4.91	5.00
5518	NASDAQ	RFIL	Fri, Apr 24, 2020	4.99	4.99	4.80	4.80
5517	NASDAQ	RFIL	Thu, Apr 23, 2020	5.00	5.02	4.78	4.94
5516	NASDAQ	RFIL	Wed, Apr 22, 2020	4.75	5.00	4.65	5.00
5515	NASDAQ	RFIL	Tue, Apr 21, 2020	4.79	4.85	4.69	4.77
5514	NASDAQ	RFIL	Mon, Apr 20, 2020	5.04	5.05	4.81	4.93
5513	NASDAQ	RFIL	Fri, Apr 17, 2020	4.93	5.18	4.92	5.00
5512	NASDAQ	RFIL	Thu, Apr 16, 2020	4.73	4.88	4.69	4.85
5511	NASDAQ	RFIL	Wed, Apr 15, 2020	4.97	5.04	4.72	4.73
5510	NASDAQ	RFIL	Tue, Apr 14, 2020	4.74	5.14	4.33	5.08
5509	NASDAQ	RFIL	Mon, Apr 13, 2020	4.10	4.73	4.05	4.59
5508	NASDAQ	RFIL	Thu, Apr 9, 2020	4.11	4.26	3.90	4.18
5507	NASDAQ	RFIL	Wed, Apr 8, 2020	3.99	4.08	3.95	4.03
5506	NASDAQ	RFIL	Tue, Apr 7, 2020	3.98	4.00	3.95	3.95
5505	NASDAQ	RFIL	Mon, Apr 6, 2020	3.94	3.97	3.86	3.87
5504	NASDAQ	RFIL	Fri, Apr 3, 2020	3.86	3.87	3.71	3.79
5503	NASDAQ	RFIL	Thu, Apr 2, 2020	3.89	3.96	3.85	3.85
5502	NASDAQ	RFIL	Wed, Apr 1, 2020	3.94	4.00	3.85	3.92
5501	NASDAQ	RFIL	Tue, Mar 31, 2020	3.96	3.99	3.82	3.97
5500	NASDAQ	RFIL	Mon, Mar 30, 2020	4.03	4.05	3.90	3.95
5499	NASDAQ	RFIL	Fri, Mar 27, 2020	4.18	4.18	3.84	3.97
5498	NASDAQ	RFIL	Thu, Mar 26, 2020	4.23	4.23	4.05	4.19
5497	NASDAQ	RFIL	Wed, Mar 25, 2020	3.98	4.20	3.76	4.12
5496	NASDAQ	RFIL	Tue, Mar 24, 2020	4.01	4.19	3.83	4.06
5495	NASDAQ	RFIL	Mon, Mar 23, 2020	3.94	4.13	3.84	3.92
5494	NASDAQ	RFIL	Fri, Mar 20, 2020	3.71	4.15	3.71	4.02
5493	NASDAQ	RFIL	Thu, Mar 19, 2020	3.52	3.89	3.52	3.87
5492	NASDAQ	RFIL	Wed, Mar 18, 2020	4.00	4.03	3.31	3.63
5491	NASDAQ	RFIL	Tue, Mar 17, 2020	4.04	4.28	3.73	3.81
5490	NASDAQ	RFIL	Mon, Mar 16, 2020	4.08	4.50	3.43	3.82
5489	NASDAQ	RFIL	Fri, Mar 13, 2020	4.90	4.90	4.60	4.65
5488	NASDAQ	RFIL	Thu, Mar 12, 2020	5.23	5.30	4.56	4.99
5487	NASDAQ	RFIL	Wed, Mar 11, 2020	5.33	5.52	5.25	5.31
5486	NASDAQ	RFIL	Tue, Mar 10, 2020	5.39	5.88	5.39	5.45
5485	NASDAQ	RFIL	Mon, Mar 9, 2020	5.98	6.02	5.32	5.33
5484	NASDAQ	RFIL	Fri, Mar 6, 2020	6.05	6.20	6.00	6.00
5483	NASDAQ	RFIL	Thu, Mar 5, 2020	6.39	6.39	6.06	6.06
5482	NASDAQ	RFIL	Wed, Mar 4, 2020	6.30	6.33	6.10	6.33
5481	NASDAQ	RFIL	Tue, Mar 3, 2020	5.99	6.50	5.99	6.18
5480	NASDAQ	RFIL	Mon, Mar 2, 2020	6.00	6.20	5.99	6.09
5479	NASDAQ	RFIL	Fri, Feb 28, 2020	6.01	6.13	5.98	6.02
5478	NASDAQ	RFIL	Thu, Feb 27, 2020	6.34	6.40	6.08	6.08
5477	NASDAQ	RFIL	Wed, Feb 26, 2020	6.41	6.47	6.35	6.41
5476	NASDAQ	RFIL	Tue, Feb 25, 2020	6.57	6.57	6.41	6.41
5475	NASDAQ	RFIL	Mon, Feb 24, 2020	6.75	6.75	6.50	6.50
5474	NASDAQ	RFIL	Fri, Feb 21, 2020	6.79	6.95	6.75	6.95
5473	NASDAQ	RFIL	Thu, Feb 20, 2020	6.89	6.94	6.76	6.82
5472	NASDAQ	RFIL	Wed, Feb 19, 2020	6.83	6.93	6.83	6.90
5471	NASDAQ	RFIL	Tue, Feb 18, 2020	6.98	6.98	6.86	6.86
5470	NASDAQ	RFIL	Fri, Feb 14, 2020	7.07	7.07	6.82	6.92
5469	NASDAQ	RFIL	Thu, Feb 13, 2020	6.35	7.05	6.31	7.00
5468	NASDAQ	RFIL	Wed, Feb 12, 2020	6.42	6.50	6.20	6.45
5467	NASDAQ	RFIL	Tue, Feb 11, 2020	6.50	6.50	6.34	6.41
5466	NASDAQ	RFIL	Mon, Feb 10, 2020	6.20	6.37	6.20	6.36
5465	NASDAQ	RFIL	Fri, Feb 7, 2020	6.46	6.57	6.11	6.11
5464	NASDAQ	RFIL	Thu, Feb 6, 2020	6.32	6.65	6.32	6.59
5463	NASDAQ	RFIL	Wed, Feb 5, 2020	6.45	6.72	6.37	6.37
5462	NASDAQ	RFIL	Tue, Feb 4, 2020	6.20	6.71	6.20	6.42
5461	NASDAQ	RFIL	Mon, Feb 3, 2020	6.01	6.27	6.00	6.21
5460	NASDAQ	RFIL	Fri, Jan 31, 2020	6.11	6.11	5.99	5.99
5459	NASDAQ	RFIL	Thu, Jan 30, 2020	6.14	6.15	6.10	6.11
5458	NASDAQ	RFIL	Wed, Jan 29, 2020	6.50	6.50	6.12	6.13
5457	NASDAQ	RFIL	Tue, Jan 28, 2020	6.31	6.32	6.23	6.23
5456	NASDAQ	RFIL	Mon, Jan 27, 2020	6.27	6.44	6.21	6.32
5455	NASDAQ	RFIL	Fri, Jan 24, 2020	6.51	6.53	6.34	6.35
5454	NASDAQ	RFIL	Thu, Jan 23, 2020	6.47	6.71	6.36	6.49
5453	NASDAQ	RFIL	Wed, Jan 22, 2020	6.50	6.60	6.35	6.60
5452	NASDAQ	RFIL	Tue, Jan 21, 2020	6.75	6.75	6.39	6.45
5451	NASDAQ	RFIL	Fri, Jan 17, 2020	6.90	6.92	6.50	6.75
5450	NASDAQ	RFIL	Thu, Jan 16, 2020	6.12	6.86	6.12	6.77
5449	NASDAQ	RFIL	Wed, Jan 15, 2020	6.01	6.21	5.98	6.05
5448	NASDAQ	RFIL	Tue, Jan 14, 2020	6.23	6.30	5.98	5.98
5447	NASDAQ	RFIL	Mon, Jan 13, 2020	6.30	6.39	6.20	6.23
5446	NASDAQ	RFIL	Fri, Jan 10, 2020	6.40	6.48	6.28	6.30
5445	NASDAQ	RFIL	Thu, Jan 9, 2020	6.53	6.59	6.40	6.40
5444	NASDAQ	RFIL	Wed, Jan 8, 2020	6.58	6.64	6.50	6.50
5443	NASDAQ	RFIL	Tue, Jan 7, 2020	6.72	6.75	6.53	6.65
5442	NASDAQ	RFIL	Mon, Jan 6, 2020	6.42	6.79	6.42	6.74
5441	NASDAQ	RFIL	Fri, Jan 3, 2020	6.76	6.76	6.46	6.51
5440	NASDAQ	RFIL	Thu, Jan 2, 2020	6.85	6.86	6.60	6.77
5439	NASDAQ	RFIL	Tue, Dec 31, 2019	6.73	6.90	6.70	6.76
5438	NASDAQ	RFIL	Mon, Dec 30, 2019	6.73	6.98	6.52	6.79
5437	NASDAQ	RFIL	Fri, Dec 27, 2019	6.28	6.71	6.28	6.71
5436	NASDAQ	RFIL	Thu, Dec 26, 2019	6.27	6.68	6.26	6.36
5435	NASDAQ	RFIL	Tue, Dec 24, 2019	5.96	6.41	5.94	6.20
5434	NASDAQ	RFIL	Mon, Dec 23, 2019	5.92	5.97	5.70	5.86
5433	NASDAQ	RFIL	Fri, Dec 20, 2019	5.94	5.99	5.85	5.86
5432	NASDAQ	RFIL	Thu, Dec 19, 2019	6.10	6.10	5.81	5.89
5431	NASDAQ	RFIL	Wed, Dec 18, 2019	5.75	6.06	5.70	5.99
5430	NASDAQ	RFIL	Tue, Dec 17, 2019	5.75	5.78	5.70	5.75
5429	NASDAQ	RFIL	Mon, Dec 16, 2019	5.88	5.94	5.66	5.75
5428	NASDAQ	RFIL	Fri, Dec 13, 2019	5.92	5.96	5.82	5.83
5427	NASDAQ	RFIL	Thu, Dec 12, 2019	5.97	5.97	5.71	5.90
5426	NASDAQ	RFIL	Wed, Dec 11, 2019	5.78	5.91	5.78	5.82
5425	NASDAQ	RFIL	Tue, Dec 10, 2019	5.80	5.88	5.76	5.78
5424	NASDAQ	RFIL	Mon, Dec 9, 2019	5.84	5.90	5.84	5.84
5423	NASDAQ	RFIL	Fri, Dec 6, 2019	5.74	5.90	5.71	5.83
5422	NASDAQ	RFIL	Thu, Dec 5, 2019	5.74	5.77	5.70	5.71
5421	NASDAQ	RFIL	Wed, Dec 4, 2019	5.92	5.92	5.25	5.75
5420	NASDAQ	RFIL	Tue, Dec 3, 2019	5.93	6.11	5.93	5.93
5419	NASDAQ	RFIL	Mon, Dec 2, 2019	6.26	6.26	6.00	6.00
5418	NASDAQ	RFIL	Fri, Nov 29, 2019	6.09	6.22	6.08	6.19
5417	NASDAQ	RFIL	Wed, Nov 27, 2019	6.00	6.21	6.00	6.13
5416	NASDAQ	RFIL	Tue, Nov 26, 2019	6.03	6.04	6.00	6.03
5415	NASDAQ	RFIL	Mon, Nov 25, 2019	5.92	6.07	5.92	6.04
5414	NASDAQ	RFIL	Fri, Nov 22, 2019	6.12	6.12	5.88	5.92
5413	NASDAQ	RFIL	Thu, Nov 21, 2019	6.13	6.20	6.10	6.10
5412	NASDAQ	RFIL	Wed, Nov 20, 2019	6.24	6.28	6.11	6.11
5411	NASDAQ	RFIL	Tue, Nov 19, 2019	6.16	6.30	6.16	6.22
5410	NASDAQ	RFIL	Mon, Nov 18, 2019	6.21	6.25	6.06	6.12
5409	NASDAQ	RFIL	Fri, Nov 15, 2019	6.17	6.29	6.17	6.24
5408	NASDAQ	RFIL	Thu, Nov 14, 2019	6.05	6.18	6.05	6.12
5407	NASDAQ	RFIL	Wed, Nov 13, 2019	6.23	6.23	6.08	6.10
5406	NASDAQ	RFIL	Tue, Nov 12, 2019	6.21	6.23	6.06	6.20
5405	NASDAQ	RFIL	Mon, Nov 11, 2019	6.28	6.28	6.06	6.06
5404	NASDAQ	RFIL	Fri, Nov 8, 2019	6.35	6.35	6.09	6.20
5403	NASDAQ	RFIL	Thu, Nov 7, 2019	6.30	6.40	6.20	6.30
5402	NASDAQ	RFIL	Wed, Nov 6, 2019	6.12	6.14	6.05	6.10
5401	NASDAQ	RFIL	Tue, Nov 5, 2019	6.00	6.30	6.00	6.09
5400	NASDAQ	RFIL	Mon, Nov 4, 2019	5.96	6.03	5.79	5.95
5399	NASDAQ	RFIL	Fri, Nov 1, 2019	5.93	6.03	5.90	5.97
5398	NASDAQ	RFIL	Thu, Oct 31, 2019	5.89	5.97	5.75	5.94
5397	NASDAQ	RFIL	Wed, Oct 30, 2019	5.92	6.08	5.70	5.97
5396	NASDAQ	RFIL	Tue, Oct 29, 2019	6.16	6.18	5.88	5.97
5395	NASDAQ	RFIL	Mon, Oct 28, 2019	6.23	6.35	6.16	6.17
5394	NASDAQ	RFIL	Fri, Oct 25, 2019	6.30	6.42	6.14	6.28
5393	NASDAQ	RFIL	Thu, Oct 24, 2019	6.40	6.48	6.26	6.28
5392	NASDAQ	RFIL	Wed, Oct 23, 2019	6.40	6.57	6.40	6.49
5391	NASDAQ	RFIL	Tue, Oct 22, 2019	6.42	6.51	6.25	6.40
5390	NASDAQ	RFIL	Mon, Oct 21, 2019	6.46	6.63	6.39	6.46
5389	NASDAQ	RFIL	Fri, Oct 18, 2019	6.65	6.71	6.31	6.48
5388	NASDAQ	RFIL	Thu, Oct 17, 2019	6.65	6.65	6.50	6.59
5387	NASDAQ	RFIL	Wed, Oct 16, 2019	6.61	7.38	6.56	6.59
5386	NASDAQ	RFIL	Tue, Oct 15, 2019	6.59	6.67	6.54	6.56
5385	NASDAQ	RFIL	Mon, Oct 14, 2019	6.66	6.75	6.46	6.58
5384	NASDAQ	RFIL	Fri, Oct 11, 2019	6.83	6.85	6.53	6.64
5383	NASDAQ	RFIL	Thu, Oct 10, 2019	6.75	6.80	6.55	6.73
5382	NASDAQ	RFIL	Wed, Oct 9, 2019	6.53	6.93	6.53	6.59
5381	NASDAQ	RFIL	Tue, Oct 8, 2019	6.66	6.68	6.46	6.57
5380	NASDAQ	RFIL	Mon, Oct 7, 2019	6.85	6.91	6.65	6.67
5379	NASDAQ	RFIL	Fri, Oct 4, 2019	6.77	6.93	6.77	6.80
5378	NASDAQ	RFIL	Thu, Oct 3, 2019	7.15	7.25	6.75	6.79
5377	NASDAQ	RFIL	Wed, Oct 2, 2019	6.85	7.31	6.74	7.09
5376	NASDAQ	RFIL	Tue, Oct 1, 2019	7.08	7.32	6.63	6.98
5375	NASDAQ	RFIL	Mon, Sep 30, 2019	7.34	7.36	7.01	7.08
5374	NASDAQ	RFIL	Fri, Sep 27, 2019	7.59	7.93	7.26	7.26
5373	NASDAQ	RFIL	Thu, Sep 26, 2019	7.66	7.76	7.63	7.63
5372	NASDAQ	RFIL	Wed, Sep 25, 2019	7.77	7.88	7.59	7.73
5371	NASDAQ	RFIL	Tue, Sep 24, 2019	7.80	7.87	7.73	7.85
5370	NASDAQ	RFIL	Mon, Sep 23, 2019	7.90	7.90	7.80	7.80
5369	NASDAQ	RFIL	Fri, Sep 20, 2019	7.80	7.98	7.80	7.98
5368	NASDAQ	RFIL	Thu, Sep 19, 2019	8.10	8.10	7.80	7.86
5367	NASDAQ	RFIL	Wed, Sep 18, 2019	8.08	8.20	7.91	7.98
5366	NASDAQ	RFIL	Tue, Sep 17, 2019	8.12	8.34	7.74	8.20
5365	NASDAQ	RFIL	Mon, Sep 16, 2019	8.40	8.59	8.23	8.38
5364	NASDAQ	RFIL	Fri, Sep 13, 2019	8.35	8.70	7.73	8.53
5363	NASDAQ	RFIL	Thu, Sep 12, 2019	8.18	8.89	8.01	8.75
5362	NASDAQ	RFIL	Wed, Sep 11, 2019	8.11	8.45	8.02	8.13
5361	NASDAQ	RFIL	Tue, Sep 10, 2019	7.99	8.11	7.99	8.10
5360	NASDAQ	RFIL	Mon, Sep 9, 2019	7.96	8.04	7.64	8.00
5359	NASDAQ	RFIL	Fri, Sep 6, 2019	8.08	8.09	7.77	7.90
5358	NASDAQ	RFIL	Thu, Sep 5, 2019	7.68	8.10	7.44	8.01
5357	NASDAQ	RFIL	Wed, Sep 4, 2019	7.65	7.80	7.49	7.80
5356	NASDAQ	RFIL	Tue, Sep 3, 2019	7.65	7.68	7.32	7.68
5355	NASDAQ	RFIL	Fri, Aug 30, 2019	7.45	7.62	7.40	7.62
5354	NASDAQ	RFIL	Thu, Aug 29, 2019	7.47	7.51	7.35	7.50
5353	NASDAQ	RFIL	Wed, Aug 28, 2019	7.50	7.67	7.26	7.50
5352	NASDAQ	RFIL	Tue, Aug 27, 2019	7.38	7.75	7.38	7.46
5351	NASDAQ	RFIL	Mon, Aug 26, 2019	7.51	7.66	7.32	7.56
5350	NASDAQ	RFIL	Fri, Aug 23, 2019	7.72	7.72	7.49	7.67
5349	NASDAQ	RFIL	Thu, Aug 22, 2019	7.52	7.80	7.48	7.72
5348	NASDAQ	RFIL	Wed, Aug 21, 2019	7.58	7.60	7.31	7.56
5347	NASDAQ	RFIL	Tue, Aug 20, 2019	7.39	7.42	7.20	7.42
5346	NASDAQ	RFIL	Mon, Aug 19, 2019	7.43	7.75	7.37	7.43
5345	NASDAQ	RFIL	Fri, Aug 16, 2019	7.54	7.75	7.36	7.36
5344	NASDAQ	RFIL	Thu, Aug 15, 2019	8.07	8.07	7.55	7.71
5343	NASDAQ	RFIL	Wed, Aug 14, 2019	8.19	8.30	7.62	7.95
5342	NASDAQ	RFIL	Tue, Aug 13, 2019	7.96	8.24	7.96	8.24
5341	NASDAQ	RFIL	Mon, Aug 12, 2019	7.86	8.22	7.86	7.94
5340	NASDAQ	RFIL	Fri, Aug 9, 2019	7.69	7.86	7.65	7.86
5339	NASDAQ	RFIL	Thu, Aug 8, 2019	7.71	7.90	7.67	7.67
5338	NASDAQ	RFIL	Wed, Aug 7, 2019	7.57	7.75	7.52	7.68
5337	NASDAQ	RFIL	Tue, Aug 6, 2019	7.58	7.83	7.52	7.61
5336	NASDAQ	RFIL	Mon, Aug 5, 2019	7.64	8.37	7.54	7.58
5335	NASDAQ	RFIL	Fri, Aug 2, 2019	8.00	8.00	7.61	7.70
5334	NASDAQ	RFIL	Thu, Aug 1, 2019	8.27	8.31	7.81	8.00
5333	NASDAQ	RFIL	Wed, Jul 31, 2019	7.84	8.42	7.84	8.22
5332	NASDAQ	RFIL	Tue, Jul 30, 2019	7.82	8.07	7.66	7.98
5331	NASDAQ	RFIL	Mon, Jul 29, 2019	7.55	8.00	7.45	7.80
5330	NASDAQ	RFIL	Fri, Jul 26, 2019	7.59	7.65	7.39	7.57
5329	NASDAQ	RFIL	Thu, Jul 25, 2019	7.41	7.57	7.25	7.41
5328	NASDAQ	RFIL	Wed, Jul 24, 2019	7.25	7.73	7.23	7.41
5327	NASDAQ	RFIL	Tue, Jul 23, 2019	7.30	7.46	7.15	7.25
5326	NASDAQ	RFIL	Mon, Jul 22, 2019	7.30	7.50	7.25	7.30
5325	NASDAQ	RFIL	Fri, Jul 19, 2019	7.53	7.70	7.27	7.31
5324	NASDAQ	RFIL	Thu, Jul 18, 2019	7.55	7.64	7.50	7.50
5323	NASDAQ	RFIL	Wed, Jul 17, 2019	7.63	7.81	7.54	7.61
5322	NASDAQ	RFIL	Tue, Jul 16, 2019	7.75	7.79	7.54	7.63
5321	NASDAQ	RFIL	Mon, Jul 15, 2019	7.71	7.88	7.65	7.65
5320	NASDAQ	RFIL	Fri, Jul 12, 2019	7.82	7.88	7.76	7.76
5319	NASDAQ	RFIL	Thu, Jul 11, 2019	7.83	7.98	7.62	7.76
5318	NASDAQ	RFIL	Wed, Jul 10, 2019	7.80	7.93	7.75	7.83
5317	NASDAQ	RFIL	Tue, Jul 9, 2019	7.82	7.90	7.75	7.80
5316	NASDAQ	RFIL	Mon, Jul 8, 2019	7.96	7.96	7.81	7.93
5315	NASDAQ	RFIL	Fri, Jul 5, 2019	7.82	7.94	7.82	7.84
5314	NASDAQ	RFIL	Wed, Jul 3, 2019	7.85	8.00	7.81	7.98
5313	NASDAQ	RFIL	Tue, Jul 2, 2019	7.85	8.03	7.81	7.84
5312	NASDAQ	RFIL	Mon, Jul 1, 2019	8.46	8.46	7.84	7.84
5311	NASDAQ	RFIL	Fri, Jun 28, 2019	8.31	8.57	8.23	8.44
5310	NASDAQ	RFIL	Thu, Jun 27, 2019	7.85	8.32	7.85	8.20
5309	NASDAQ	RFIL	Wed, Jun 26, 2019	7.77	7.99	7.77	7.84
5308	NASDAQ	RFIL	Tue, Jun 25, 2019	8.44	8.44	7.76	7.89
5307	NASDAQ	RFIL	Mon, Jun 24, 2019	7.93	8.30	7.93	8.01
5306	NASDAQ	RFIL	Fri, Jun 21, 2019	7.60	8.06	7.60	7.90
5305	NASDAQ	RFIL	Thu, Jun 20, 2019	7.48	7.84	7.48	7.57
5304	NASDAQ	RFIL	Wed, Jun 19, 2019	7.41	8.03	7.41	7.43
5303	NASDAQ	RFIL	Tue, Jun 18, 2019	7.51	7.59	7.42	7.42
5302	NASDAQ	RFIL	Mon, Jun 17, 2019	7.59	7.77	7.42	7.51
5301	NASDAQ	RFIL	Fri, Jun 14, 2019	7.90	8.02	7.61	7.73
5300	NASDAQ	RFIL	Thu, Jun 13, 2019	7.77	8.15	7.60	7.87
5299	NASDAQ	RFIL	Wed, Jun 12, 2019	7.53	7.58	7.40	7.43
5298	NASDAQ	RFIL	Tue, Jun 11, 2019	7.60	7.60	7.50	7.52
5297	NASDAQ	RFIL	Mon, Jun 10, 2019	7.46	7.67	7.46	7.58
5296	NASDAQ	RFIL	Fri, Jun 7, 2019	7.61	7.61	7.50	7.50
5295	NASDAQ	RFIL	Thu, Jun 6, 2019	7.62	7.66	7.47	7.64
5294	NASDAQ	RFIL	Wed, Jun 5, 2019	7.54	7.57	7.41	7.57
5293	NASDAQ	RFIL	Tue, Jun 4, 2019	7.72	7.77	7.52	7.53
5292	NASDAQ	RFIL	Mon, Jun 3, 2019	7.78	7.78	7.44	7.77
5291	NASDAQ	RFIL	Fri, May 31, 2019	7.92	7.92	7.64	7.80
5290	NASDAQ	RFIL	Thu, May 30, 2019	8.12	8.20	7.90	7.94
5289	NASDAQ	RFIL	Wed, May 29, 2019	8.01	8.08	7.82	7.98
5288	NASDAQ	RFIL	Tue, May 28, 2019	8.63	8.66	8.00	8.03
5287	NASDAQ	RFIL	Fri, May 24, 2019	8.32	8.69	8.30	8.53
5286	NASDAQ	RFIL	Thu, May 23, 2019	7.61	8.32	7.61	8.32
5285	NASDAQ	RFIL	Wed, May 22, 2019	7.84	8.00	7.80	8.00
5284	NASDAQ	RFIL	Tue, May 21, 2019	7.60	7.91	7.49	7.85
5283	NASDAQ	RFIL	Mon, May 20, 2019	7.60	7.76	7.41	7.70
5282	NASDAQ	RFIL	Fri, May 17, 2019	7.21	7.70	7.21	7.69
5281	NASDAQ	RFIL	Thu, May 16, 2019	7.43	7.53	7.42	7.48
5280	NASDAQ	RFIL	Wed, May 15, 2019	7.41	7.50	7.37	7.44
5279	NASDAQ	RFIL	Tue, May 14, 2019	7.40	7.48	7.33	7.47
5278	NASDAQ	RFIL	Mon, May 13, 2019	7.33	7.42	7.31	7.42
5277	NASDAQ	RFIL	Fri, May 10, 2019	7.38	7.43	7.35	7.39
5276	NASDAQ	RFIL	Thu, May 9, 2019	7.53	7.53	7.33	7.50
5275	NASDAQ	RFIL	Wed, May 8, 2019	7.45	7.57	7.45	7.52
5274	NASDAQ	RFIL	Tue, May 7, 2019	7.44	7.50	7.29	7.42
5273	NASDAQ	RFIL	Mon, May 6, 2019	7.65	7.77	7.49	7.50
5272	NASDAQ	RFIL	Fri, May 3, 2019	7.58	7.81	7.49	7.81
5271	NASDAQ	RFIL	Thu, May 2, 2019	7.47	7.64	7.38	7.57
5270	NASDAQ	RFIL	Wed, May 1, 2019	7.60	7.61	7.45	7.61
5269	NASDAQ	RFIL	Tue, Apr 30, 2019	7.60	7.62	7.45	7.57
5268	NASDAQ	RFIL	Mon, Apr 29, 2019	8.00	8.00	7.45	7.66
5267	NASDAQ	RFIL	Fri, Apr 26, 2019	7.82	8.00	7.77	8.00
5266	NASDAQ	RFIL	Thu, Apr 25, 2019	7.53	7.85	7.48	7.81
5265	NASDAQ	RFIL	Wed, Apr 24, 2019	7.35	7.54	7.29	7.51
5264	NASDAQ	RFIL	Tue, Apr 23, 2019	6.85	7.36	6.77	7.25
5263	NASDAQ	RFIL	Mon, Apr 22, 2019	6.66	6.85	6.66	6.81
5262	NASDAQ	RFIL	Thu, Apr 18, 2019	6.59	6.75	6.53	6.74
5261	NASDAQ	RFIL	Wed, Apr 17, 2019	6.47	6.61	6.43	6.58
5260	NASDAQ	RFIL	Tue, Apr 16, 2019	6.47	6.53	6.41	6.52
5259	NASDAQ	RFIL	Mon, Apr 15, 2019	6.28	6.48	6.28	6.45
5258	NASDAQ	RFIL	Fri, Apr 12, 2019	6.39	6.42	6.25	6.30
5257	NASDAQ	RFIL	Thu, Apr 11, 2019	6.32	6.38	6.25	6.38
5256	NASDAQ	RFIL	Wed, Apr 10, 2019	6.28	6.48	6.28	6.33
5255	NASDAQ	RFIL	Tue, Apr 9, 2019	6.49	6.60	6.25	6.29
5254	NASDAQ	RFIL	Mon, Apr 8, 2019	6.51	6.53	6.47	6.48
5253	NASDAQ	RFIL	Fri, Apr 5, 2019	6.60	6.60	6.50	6.51
5252	NASDAQ	RFIL	Thu, Apr 4, 2019	6.57	6.59	6.54	6.59
5251	NASDAQ	RFIL	Wed, Apr 3, 2019	6.53	6.64	6.52	6.57
5250	NASDAQ	RFIL	Tue, Apr 2, 2019	6.78	6.78	6.43	6.55
5249	NASDAQ	RFIL	Mon, Apr 1, 2019	6.77	6.78	6.73	6.73
5248	NASDAQ	RFIL	Fri, Mar 29, 2019	6.73	6.76	6.73	6.74
5247	NASDAQ	RFIL	Thu, Mar 28, 2019	6.73	6.78	6.73	6.74
5246	NASDAQ	RFIL	Wed, Mar 27, 2019	6.75	6.80	6.75	6.75
5245	NASDAQ	RFIL	Tue, Mar 26, 2019	6.78	6.86	6.75	6.77
5244	NASDAQ	RFIL	Mon, Mar 25, 2019	6.75	6.81	6.75	6.81
5243	NASDAQ	RFIL	Fri, Mar 22, 2019	6.75	6.87	6.75	6.78
5242	NASDAQ	RFIL	Thu, Mar 21, 2019	6.86	6.94	6.75	6.75
5241	NASDAQ	RFIL	Wed, Mar 20, 2019	6.80	6.86	6.75	6.86
5240	NASDAQ	RFIL	Tue, Mar 19, 2019	6.77	6.85	6.75	6.76
5239	NASDAQ	RFIL	Mon, Mar 18, 2019	6.76	6.82	6.75	6.78
5238	NASDAQ	RFIL	Fri, Mar 15, 2019	6.76	6.91	6.75	6.75
5237	NASDAQ	RFIL	Thu, Mar 14, 2019	6.77	6.91	6.76	6.79
5236	NASDAQ	RFIL	Wed, Mar 13, 2019	6.95	7.16	6.75	6.95
5235	NASDAQ	RFIL	Tue, Mar 12, 2019	7.31	7.32	7.08	7.19
5234	NASDAQ	RFIL	Mon, Mar 11, 2019	7.12	7.31	6.96	7.23
5233	NASDAQ	RFIL	Fri, Mar 8, 2019	6.92	7.09	6.90	7.09
5232	NASDAQ	RFIL	Thu, Mar 7, 2019	7.00	7.05	6.85	7.03
5231	NASDAQ	RFIL	Wed, Mar 6, 2019	6.88	7.07	6.78	7.06
5230	NASDAQ	RFIL	Tue, Mar 5, 2019	7.25	7.25	6.85	6.89
5229	NASDAQ	RFIL	Mon, Mar 4, 2019	7.34	7.39	7.19	7.25
5228	NASDAQ	RFIL	Fri, Mar 1, 2019	7.41	7.45	7.17	7.30
5227	NASDAQ	RFIL	Thu, Feb 28, 2019	7.53	7.53	7.23	7.37
5226	NASDAQ	RFIL	Wed, Feb 27, 2019	7.64	7.64	7.44	7.54
5225	NASDAQ	RFIL	Tue, Feb 26, 2019	7.52	7.75	7.51	7.63
5224	NASDAQ	RFIL	Mon, Feb 25, 2019	7.69	7.86	7.49	7.61
5223	NASDAQ	RFIL	Fri, Feb 22, 2019	7.70	7.78	7.51	7.70
5222	NASDAQ	RFIL	Thu, Feb 21, 2019	7.65	7.72	7.52	7.68
5221	NASDAQ	RFIL	Wed, Feb 20, 2019	7.62	7.75	7.56	7.58
5220	NASDAQ	RFIL	Tue, Feb 19, 2019	7.75	7.85	7.49	7.59
5219	NASDAQ	RFIL	Fri, Feb 15, 2019	7.23	7.51	7.19	7.49
5218	NASDAQ	RFIL	Thu, Feb 14, 2019	7.23	7.65	7.17	7.19
5217	NASDAQ	RFIL	Wed, Feb 13, 2019	7.29	7.33	7.22	7.25
5216	NASDAQ	RFIL	Tue, Feb 12, 2019	7.40	7.58	7.18	7.31
5215	NASDAQ	RFIL	Mon, Feb 11, 2019	7.61	7.83	7.25	7.41
5214	NASDAQ	RFIL	Fri, Feb 8, 2019	7.82	7.87	7.26	7.47
5213	NASDAQ	RFIL	Thu, Feb 7, 2019	8.06	8.10	7.80	7.87
5212	NASDAQ	RFIL	Wed, Feb 6, 2019	7.98	8.27	7.82	8.05
5211	NASDAQ	RFIL	Tue, Feb 5, 2019	7.80	8.06	7.80	7.96
5210	NASDAQ	RFIL	Mon, Feb 4, 2019	7.87	8.04	7.77	8.00
5209	NASDAQ	RFIL	Fri, Feb 1, 2019	8.17	8.17	7.60	7.90
5208	NASDAQ	RFIL	Thu, Jan 31, 2019	8.31	8.31	8.12	8.18
5207	NASDAQ	RFIL	Wed, Jan 30, 2019	8.37	8.40	8.09	8.25
5206	NASDAQ	RFIL	Tue, Jan 29, 2019	8.47	8.55	8.12	8.29
5205	NASDAQ	RFIL	Mon, Jan 28, 2019	8.23	8.50	8.06	8.47
5204	NASDAQ	RFIL	Fri, Jan 25, 2019	8.17	8.36	8.03	8.27
5203	NASDAQ	RFIL	Thu, Jan 24, 2019	8.04	8.17	8.03	8.13
5202	NASDAQ	RFIL	Wed, Jan 23, 2019	8.12	8.21	7.91	8.03
5201	NASDAQ	RFIL	Tue, Jan 22, 2019	8.52	8.55	8.00	8.13
5200	NASDAQ	RFIL	Fri, Jan 18, 2019	8.10	8.57	8.01	8.32
5199	NASDAQ	RFIL	Thu, Jan 17, 2019	7.94	8.18	7.92	8.01
5198	NASDAQ	RFIL	Wed, Jan 16, 2019	7.94	8.07	7.91	8.05
5197	NASDAQ	RFIL	Tue, Jan 15, 2019	7.77	7.95	7.77	7.93
5196	NASDAQ	RFIL	Mon, Jan 14, 2019	7.75	8.00	7.71	7.76
5195	NASDAQ	RFIL	Fri, Jan 11, 2019	7.88	8.25	7.84	7.98
5194	NASDAQ	RFIL	Thu, Jan 10, 2019	8.05	8.21	7.76	7.87
5193	NASDAQ	RFIL	Wed, Jan 9, 2019	8.17	8.21	7.79	8.05
5192	NASDAQ	RFIL	Tue, Jan 8, 2019	7.61	8.17	7.39	7.89
5191	NASDAQ	RFIL	Mon, Jan 7, 2019	7.52	7.67	7.33	7.54
5190	NASDAQ	RFIL	Fri, Jan 4, 2019	7.25	7.54	7.16	7.47
5189	NASDAQ	RFIL	Thu, Jan 3, 2019	7.36	7.46	7.05	7.25
5188	NASDAQ	RFIL	Wed, Jan 2, 2019	7.18	7.47	7.01	7.37
5187	NASDAQ	RFIL	Mon, Dec 31, 2018	6.96	7.38	6.93	7.26
5186	NASDAQ	RFIL	Fri, Dec 28, 2018	6.70	7.04	6.65	6.96
5185	NASDAQ	RFIL	Thu, Dec 27, 2018	6.48	6.75	5.57	6.71
5184	NASDAQ	RFIL	Wed, Dec 26, 2018	6.32	6.69	6.27	6.63
5183	NASDAQ	RFIL	Mon, Dec 24, 2018	6.04	6.60	5.98	6.36
5182	NASDAQ	RFIL	Fri, Dec 21, 2018	6.35	7.11	5.14	6.37
5181	NASDAQ	RFIL	Thu, Dec 20, 2018	6.88	7.05	5.86	6.42
5180	NASDAQ	RFIL	Wed, Dec 19, 2018	7.14	7.33	6.79	6.88
5179	NASDAQ	RFIL	Tue, Dec 18, 2018	6.82	7.25	6.76	7.14
5178	NASDAQ	RFIL	Mon, Dec 17, 2018	7.11	7.18	6.74	6.80
5177	NASDAQ	RFIL	Fri, Dec 14, 2018	7.29	7.45	7.07	7.13
5176	NASDAQ	RFIL	Thu, Dec 13, 2018	7.60	7.68	7.36	7.42
5175	NASDAQ	RFIL	Wed, Dec 12, 2018	7.44	7.69	7.33	7.48
5174	NASDAQ	RFIL	Tue, Dec 11, 2018	7.18	7.45	7.08	7.34
5173	NASDAQ	RFIL	Mon, Dec 10, 2018	7.24	7.46	6.85	7.10
5172	NASDAQ	RFIL	Fri, Dec 7, 2018	7.50	7.61	7.20	7.24
5171	NASDAQ	RFIL	Thu, Dec 6, 2018	7.20	7.40	6.80	7.36
5170	NASDAQ	RFIL	Tue, Dec 4, 2018	8.55	8.78	7.97	8.17
5169	NASDAQ	RFIL	Mon, Dec 3, 2018	9.09	9.09	8.45	8.69
5168	NASDAQ	RFIL	Fri, Nov 30, 2018	8.88	8.96	8.59	8.73
5167	NASDAQ	RFIL	Thu, Nov 29, 2018	7.81	8.93	7.81	8.83
5166	NASDAQ	RFIL	Wed, Nov 28, 2018	7.93	8.03	7.83	7.90
5165	NASDAQ	RFIL	Tue, Nov 27, 2018	7.95	8.13	7.78	7.84
5164	NASDAQ	RFIL	Mon, Nov 26, 2018	8.16	8.31	7.96	8.04
5163	NASDAQ	RFIL	Fri, Nov 23, 2018	7.96	8.17	7.86	8.06
5162	NASDAQ	RFIL	Wed, Nov 21, 2018	7.94	8.15	7.58	7.98
5161	NASDAQ	RFIL	Tue, Nov 20, 2018	7.82	7.91	7.43	7.79
5160	NASDAQ	RFIL	Mon, Nov 19, 2018	8.31	8.38	7.85	7.97
5159	NASDAQ	RFIL	Fri, Nov 16, 2018	8.16	8.39	8.16	8.25
5158	NASDAQ	RFIL	Thu, Nov 15, 2018	8.20	8.49	8.13	8.24
5157	NASDAQ	RFIL	Wed, Nov 14, 2018	8.20	8.46	8.14	8.20
5156	NASDAQ	RFIL	Tue, Nov 13, 2018	8.09	8.30	7.90	8.26
5155	NASDAQ	RFIL	Mon, Nov 12, 2018	8.54	8.54	7.75	8.07
5154	NASDAQ	RFIL	Fri, Nov 9, 2018	7.97	8.55	7.84	8.50
5153	NASDAQ	RFIL	Thu, Nov 8, 2018	8.08	8.50	7.97	8.06
5152	NASDAQ	RFIL	Wed, Nov 7, 2018	7.99	8.24	7.90	8.24
5151	NASDAQ	RFIL	Tue, Nov 6, 2018	8.00	8.05	7.85	7.90
5150	NASDAQ	RFIL	Mon, Nov 5, 2018	8.07	8.11	7.81	7.86
5149	NASDAQ	RFIL	Fri, Nov 2, 2018	8.04	8.17	7.79	8.01
5148	NASDAQ	RFIL	Thu, Nov 1, 2018	8.00	8.42	7.93	8.04
5147	NASDAQ	RFIL	Wed, Oct 31, 2018	6.95	7.88	6.93	7.76
5146	NASDAQ	RFIL	Tue, Oct 30, 2018	6.79	6.90	6.63	6.90
5145	NASDAQ	RFIL	Mon, Oct 29, 2018	6.86	7.00	6.67	6.79
5144	NASDAQ	RFIL	Fri, Oct 26, 2018	6.79	6.96	6.55	6.83
5143	NASDAQ	RFIL	Thu, Oct 25, 2018	6.69	7.07	6.68	6.89
5142	NASDAQ	RFIL	Wed, Oct 24, 2018	6.95	7.12	6.61	6.63
5141	NASDAQ	RFIL	Tue, Oct 23, 2018	7.10	7.10	6.91	6.95
5140	NASDAQ	RFIL	Mon, Oct 22, 2018	6.98	7.25	6.98	7.18
5139	NASDAQ	RFIL	Fri, Oct 19, 2018	7.08	7.21	6.95	6.99
5138	NASDAQ	RFIL	Thu, Oct 18, 2018	7.30	7.49	7.00	7.09
5137	NASDAQ	RFIL	Wed, Oct 17, 2018	7.40	7.45	7.12	7.38
5136	NASDAQ	RFIL	Tue, Oct 16, 2018	7.07	7.54	7.00	7.45
5135	NASDAQ	RFIL	Mon, Oct 15, 2018	7.25	7.27	6.65	7.05
5134	NASDAQ	RFIL	Fri, Oct 12, 2018	7.40	7.55	7.16	7.21
5133	NASDAQ	RFIL	Thu, Oct 11, 2018	7.15	7.51	7.06	7.27
5132	NASDAQ	RFIL	Wed, Oct 10, 2018	7.58	7.60	7.20	7.21
5131	NASDAQ	RFIL	Tue, Oct 9, 2018	7.37	7.60	7.35	7.59
5130	NASDAQ	RFIL	Mon, Oct 8, 2018	7.40	7.60	7.29	7.41
5129	NASDAQ	RFIL	Fri, Oct 5, 2018	7.65	7.68	7.32	7.42
5128	NASDAQ	RFIL	Thu, Oct 4, 2018	7.75	7.75	7.50	7.67
5127	NASDAQ	RFIL	Wed, Oct 3, 2018	7.75	7.81	7.51	7.75
5126	NASDAQ	RFIL	Tue, Oct 2, 2018	7.30	7.78	7.30	7.71
5125	NASDAQ	RFIL	Mon, Oct 1, 2018	7.10	7.68	7.06	7.33
5124	NASDAQ	RFIL	Fri, Sep 28, 2018	7.15	7.20	6.90	7.10
5123	NASDAQ	RFIL	Thu, Sep 27, 2018	7.25	7.50	7.20	7.20
5122	NASDAQ	RFIL	Wed, Sep 26, 2018	7.65	7.68	7.23	7.35
5121	NASDAQ	RFIL	Tue, Sep 25, 2018	7.80	7.83	7.45	7.70
5120	NASDAQ	RFIL	Mon, Sep 24, 2018	7.70	7.90	7.55	7.75
5119	NASDAQ	RFIL	Fri, Sep 21, 2018	9.00	9.00	6.95	7.78
5118	NASDAQ	RFIL	Thu, Sep 20, 2018	8.40	9.05	8.25	8.90
5117	NASDAQ	RFIL	Wed, Sep 19, 2018	8.50	8.85	8.25	8.40
5116	NASDAQ	RFIL	Tue, Sep 18, 2018	9.30	9.30	8.35	8.55
5115	NASDAQ	RFIL	Mon, Sep 17, 2018	8.35	9.60	8.35	9.25
5114	NASDAQ	RFIL	Fri, Sep 14, 2018	10.40	10.49	8.15	8.25
5113	NASDAQ	RFIL	Thu, Sep 13, 2018	10.80	11.00	10.20	10.50
5112	NASDAQ	RFIL	Wed, Sep 12, 2018	10.25	10.50	9.60	10.00
5111	NASDAQ	RFIL	Tue, Sep 11, 2018	10.40	10.50	10.05	10.30
5110	NASDAQ	RFIL	Mon, Sep 10, 2018	10.20	10.60	10.05	10.40
5109	NASDAQ	RFIL	Fri, Sep 7, 2018	10.25	10.45	10.00	10.15
5108	NASDAQ	RFIL	Thu, Sep 6, 2018	10.50	10.65	10.25	10.35
5107	NASDAQ	RFIL	Wed, Sep 5, 2018	11.30	11.35	10.35	10.55
5106	NASDAQ	RFIL	Tue, Sep 4, 2018	11.80	11.80	11.15	11.30
5105	NASDAQ	RFIL	Fri, Aug 31, 2018	11.60	11.85	11.55	11.80
5104	NASDAQ	RFIL	Thu, Aug 30, 2018	11.20	11.75	11.00	11.55
5103	NASDAQ	RFIL	Wed, Aug 29, 2018	11.75	11.75	11.35	11.40
5102	NASDAQ	RFIL	Tue, Aug 28, 2018	11.90	11.90	11.51	11.75
5101	NASDAQ	RFIL	Mon, Aug 27, 2018	11.70	12.10	11.51	11.80
5100	NASDAQ	RFIL	Fri, Aug 24, 2018	12.25	12.75	11.35	11.70
5099	NASDAQ	RFIL	Thu, Aug 23, 2018	11.50	12.25	11.40	12.20
5098	NASDAQ	RFIL	Wed, Aug 22, 2018	10.95	11.45	10.85	11.40
5097	NASDAQ	RFIL	Tue, Aug 21, 2018	11.15	11.80	10.77	10.95
5096	NASDAQ	RFIL	Mon, Aug 20, 2018	10.35	11.35	10.35	11.00
5095	NASDAQ	RFIL	Fri, Aug 17, 2018	9.95	10.55	9.90	10.25
5094	NASDAQ	RFIL	Thu, Aug 16, 2018	10.05	10.30	9.95	10.00
5093	NASDAQ	RFIL	Wed, Aug 15, 2018	10.50	10.70	9.85	9.95
5092	NASDAQ	RFIL	Tue, Aug 14, 2018	10.20	10.65	10.20	10.65
5091	NASDAQ	RFIL	Mon, Aug 13, 2018	10.90	10.95	9.80	10.20
5090	NASDAQ	RFIL	Fri, Aug 10, 2018	10.50	11.15	10.50	10.90
5089	NASDAQ	RFIL	Thu, Aug 9, 2018	10.00	10.83	9.96	10.50
5088	NASDAQ	RFIL	Wed, Aug 8, 2018	10.00	10.06	9.90	10.05
5087	NASDAQ	RFIL	Tue, Aug 7, 2018	10.00	10.05	9.85	9.98
5086	NASDAQ	RFIL	Mon, Aug 6, 2018	9.90	10.10	9.70	9.95
5085	NASDAQ	RFIL	Fri, Aug 3, 2018	9.80	10.00	9.70	9.90
5084	NASDAQ	RFIL	Thu, Aug 2, 2018	9.85	10.05	9.75	9.80
5083	NASDAQ	RFIL	Wed, Aug 1, 2018	10.00	10.40	9.65	9.90
5082	NASDAQ	RFIL	Tue, Jul 31, 2018	9.75	10.10	9.60	9.95
5081	NASDAQ	RFIL	Mon, Jul 30, 2018	9.65	10.15	9.50	9.60
5080	NASDAQ	RFIL	Fri, Jul 27, 2018	9.50	10.15	9.45	9.55
5079	NASDAQ	RFIL	Thu, Jul 26, 2018	8.60	10.00	8.50	9.85
5078	NASDAQ	RFIL	Wed, Jul 25, 2018	8.55	8.75	8.45	8.65
5077	NASDAQ	RFIL	Tue, Jul 24, 2018	9.25	9.25	8.40	8.55
5076	NASDAQ	RFIL	Mon, Jul 23, 2018	9.10	9.35	8.60	9.15
5075	NASDAQ	RFIL	Fri, Jul 20, 2018	8.85	9.15	8.50	9.05
5074	NASDAQ	RFIL	Thu, Jul 19, 2018	9.45	9.50	8.15	8.90
5073	NASDAQ	RFIL	Wed, Jul 18, 2018	8.40	9.35	8.37	9.35
5072	NASDAQ	RFIL	Tue, Jul 17, 2018	7.85	8.55	7.76	8.35
5071	NASDAQ	RFIL	Mon, Jul 16, 2018	7.85	8.05	7.73	7.95
5070	NASDAQ	RFIL	Fri, Jul 13, 2018	7.65	7.85	7.60	7.75
5069	NASDAQ	RFIL	Thu, Jul 12, 2018	7.50	7.70	7.31	7.65
5068	NASDAQ	RFIL	Wed, Jul 11, 2018	7.45	7.52	7.15	7.45
5067	NASDAQ	RFIL	Tue, Jul 10, 2018	7.30	7.60	7.24	7.45
5066	NASDAQ	RFIL	Mon, Jul 9, 2018	7.20	7.45	7.10	7.25
5065	NASDAQ	RFIL	Fri, Jul 6, 2018	7.15	7.45	7.15	7.25
5064	NASDAQ	RFIL	Thu, Jul 5, 2018	7.20	7.35	7.10	7.20
5063	NASDAQ	RFIL	Tue, Jul 3, 2018	7.20	7.25	7.00	7.25
5062	NASDAQ	RFIL	Mon, Jul 2, 2018	7.15	7.40	7.00	7.15
5061	NASDAQ	RFIL	Fri, Jun 29, 2018	7.40	7.48	7.11	7.25
5060	NASDAQ	RFIL	Thu, Jun 28, 2018	7.30	7.50	7.20	7.40
5059	NASDAQ	RFIL	Wed, Jun 27, 2018	7.60	7.65	7.35	7.45
5058	NASDAQ	RFIL	Tue, Jun 26, 2018	7.40	7.83	7.40	7.65
5057	NASDAQ	RFIL	Mon, Jun 25, 2018	7.55	7.60	7.30	7.40
5056	NASDAQ	RFIL	Fri, Jun 22, 2018	7.65	7.67	7.35	7.60
5055	NASDAQ	RFIL	Thu, Jun 21, 2018	7.45	7.60	6.90	7.50
5054	NASDAQ	RFIL	Wed, Jun 20, 2018	7.45	7.65	7.40	7.50
5053	NASDAQ	RFIL	Tue, Jun 19, 2018	7.75	7.90	7.45	7.45
5052	NASDAQ	RFIL	Mon, Jun 18, 2018	7.75	8.20	7.60	7.85
5051	NASDAQ	RFIL	Fri, Jun 15, 2018	8.25	8.50	7.50	7.65
5050	NASDAQ	RFIL	Thu, Jun 14, 2018	8.00	8.25	7.83	8.20
5049	NASDAQ	RFIL	Wed, Jun 13, 2018	7.55	8.05	7.55	7.85
5048	NASDAQ	RFIL	Tue, Jun 12, 2018	8.25	8.50	7.25	7.50
5047	NASDAQ	RFIL	Mon, Jun 11, 2018	8.15	8.95	7.75	8.35
5046	NASDAQ	RFIL	Fri, Jun 8, 2018	6.00	6.40	6.00	6.25
5045	NASDAQ	RFIL	Thu, Jun 7, 2018	6.00	6.00	5.86	6.00
5044	NASDAQ	RFIL	Wed, Jun 6, 2018	5.75	6.10	5.70	6.00
5043	NASDAQ	RFIL	Tue, Jun 5, 2018	6.00	6.13	5.40	5.75
5042	NASDAQ	RFIL	Mon, Jun 4, 2018	7.10	7.10	6.04	6.05
5041	NASDAQ	RFIL	Fri, Jun 1, 2018	7.15	7.20	7.03	7.10
5040	NASDAQ	RFIL	Thu, May 31, 2018	7.05	7.29	7.01	7.15
5039	NASDAQ	RFIL	Wed, May 30, 2018	6.90	7.17	6.85	7.10
5038	NASDAQ	RFIL	Tue, May 29, 2018	6.55	6.90	6.46	6.83
5037	NASDAQ	RFIL	Fri, May 25, 2018	6.80	6.90	6.35	6.60
5036	NASDAQ	RFIL	Thu, May 24, 2018	6.60	6.80	6.46	6.80
5035	NASDAQ	RFIL	Wed, May 23, 2018	6.50	6.65	6.41	6.60
5034	NASDAQ	RFIL	Tue, May 22, 2018	6.50	6.50	6.40	6.50
5033	NASDAQ	RFIL	Mon, May 21, 2018	6.35	6.45	6.30	6.45
5032	NASDAQ	RFIL	Fri, May 18, 2018	6.30	6.40	6.30	6.40
5031	NASDAQ	RFIL	Thu, May 17, 2018	6.35	6.40	6.25	6.40
5030	NASDAQ	RFIL	Wed, May 16, 2018	6.30	6.45	6.20	6.30
5029	NASDAQ	RFIL	Tue, May 15, 2018	6.30	6.30	6.20	6.25
5028	NASDAQ	RFIL	Mon, May 14, 2018	6.20	6.30	6.14	6.25
5027	NASDAQ	RFIL	Fri, May 11, 2018	6.25	6.25	6.15	6.20
5026	NASDAQ	RFIL	Thu, May 10, 2018	5.95	6.25	5.90	6.20
5025	NASDAQ	RFIL	Wed, May 9, 2018	5.75	6.00	5.75	5.95
5024	NASDAQ	RFIL	Tue, May 8, 2018	5.85	5.95	5.70	5.80
5023	NASDAQ	RFIL	Mon, May 7, 2018	5.80	6.15	5.79	5.80
5022	NASDAQ	RFIL	Fri, May 4, 2018	5.80	6.15	5.61	5.85
5021	NASDAQ	RFIL	Thu, May 3, 2018	6.00	6.00	5.75	5.80
5020	NASDAQ	RFIL	Wed, May 2, 2018	5.70	6.00	5.70	5.85
5019	NASDAQ	RFIL	Tue, May 1, 2018	5.60	6.00	5.60	5.65
5018	NASDAQ	RFIL	Mon, Apr 30, 2018	5.65	5.75	5.46	5.65
5017	NASDAQ	RFIL	Fri, Apr 27, 2018	5.60	5.75	5.55	5.60
5016	NASDAQ	RFIL	Thu, Apr 26, 2018	5.55	5.80	5.38	5.60
5015	NASDAQ	RFIL	Wed, Apr 25, 2018	5.50	5.60	5.25	5.45
5014	NASDAQ	RFIL	Tue, Apr 24, 2018	5.35	5.80	5.35	5.45
5013	NASDAQ	RFIL	Mon, Apr 23, 2018	5.60	5.60	5.25	5.45
5012	NASDAQ	RFIL	Fri, Apr 20, 2018	5.65	5.70	5.40	5.55
5011	NASDAQ	RFIL	Thu, Apr 19, 2018	5.60	5.70	5.41	5.60
5010	NASDAQ	RFIL	Wed, Apr 18, 2018	5.80	5.80	5.16	5.65
5009	NASDAQ	RFIL	Tue, Apr 17, 2018	6.00	6.00	5.41	5.70
5008	NASDAQ	RFIL	Mon, Apr 16, 2018	5.95	6.35	5.85	6.00
5007	NASDAQ	RFIL	Fri, Apr 13, 2018	5.50	5.90	5.45	5.80
5006	NASDAQ	RFIL	Thu, Apr 12, 2018	5.05	5.50	4.96	5.45
5005	NASDAQ	RFIL	Wed, Apr 11, 2018	4.65	5.00	4.65	4.85
5004	NASDAQ	RFIL	Tue, Apr 10, 2018	4.60	4.75	4.60	4.65
5003	NASDAQ	RFIL	Mon, Apr 9, 2018	4.45	4.55	4.40	4.53
5002	NASDAQ	RFIL	Fri, Apr 6, 2018	4.45	4.55	4.40	4.50
5001	NASDAQ	RFIL	Thu, Apr 5, 2018	4.40	4.60	4.35	4.50
5000	NASDAQ	RFIL	Wed, Apr 4, 2018	4.55	4.60	4.40	4.45
4999	NASDAQ	RFIL	Tue, Apr 3, 2018	4.45	4.60	4.35	4.55
4998	NASDAQ	RFIL	Mon, Apr 2, 2018	4.60	4.60	4.26	4.35
4997	NASDAQ	RFIL	Thu, Mar 29, 2018	4.50	4.65	4.40	4.60
4996	NASDAQ	RFIL	Wed, Mar 28, 2018	4.50	4.55	4.30	4.40
4995	NASDAQ	RFIL	Tue, Mar 27, 2018	4.60	4.70	4.25	4.55
4994	NASDAQ	RFIL	Mon, Mar 26, 2018	4.45	4.70	4.37	4.65
4993	NASDAQ	RFIL	Fri, Mar 23, 2018	4.45	4.55	4.40	4.40
4992	NASDAQ	RFIL	Thu, Mar 22, 2018	4.50	4.75	4.40	4.50
4991	NASDAQ	RFIL	Wed, Mar 21, 2018	4.45	4.75	4.40	4.45
4990	NASDAQ	RFIL	Tue, Mar 20, 2018	4.60	4.70	4.41	4.45
4989	NASDAQ	RFIL	Mon, Mar 19, 2018	4.55	4.75	4.50	4.60
4988	NASDAQ	RFIL	Fri, Mar 16, 2018	4.65	4.75	4.45	4.50
4987	NASDAQ	RFIL	Thu, Mar 15, 2018	4.65	4.75	4.45	4.70
4986	NASDAQ	RFIL	Wed, Mar 14, 2018	5.10	5.50	4.71	4.75
4985	NASDAQ	RFIL	Tue, Mar 13, 2018	3.45	3.60	3.30	3.45
4984	NASDAQ	RFIL	Mon, Mar 12, 2018	3.15	3.35	3.15	3.35
4983	NASDAQ	RFIL	Fri, Mar 9, 2018	3.30	3.30	3.10	3.10
4982	NASDAQ	RFIL	Thu, Mar 8, 2018	3.25	3.30	3.15	3.25
4981	NASDAQ	RFIL	Wed, Mar 7, 2018	3.30	3.35	3.25	3.25
4980	NASDAQ	RFIL	Tue, Mar 6, 2018	3.40	3.40	3.20	3.30
4979	NASDAQ	RFIL	Mon, Mar 5, 2018	3.20	3.31	3.15	3.30
4978	NASDAQ	RFIL	Fri, Mar 2, 2018	3.25	3.25	3.15	3.20
4977	NASDAQ	RFIL	Thu, Mar 1, 2018	3.10	3.25	3.05	3.05
4976	NASDAQ	RFIL	Wed, Feb 28, 2018	3.15	3.20	3.12	3.15
4975	NASDAQ	RFIL	Tue, Feb 27, 2018	3.20	3.25	3.15	3.15
4974	NASDAQ	RFIL	Mon, Feb 26, 2018	3.25	3.30	3.20	3.20
4973	NASDAQ	RFIL	Fri, Feb 23, 2018	3.25	3.25	3.20	3.25
4972	NASDAQ	RFIL	Thu, Feb 22, 2018	3.25	3.30	3.20	3.23
4971	NASDAQ	RFIL	Wed, Feb 21, 2018	3.26	3.30	3.20	3.30
4970	NASDAQ	RFIL	Tue, Feb 20, 2018	3.25	3.35	3.20	3.20
4969	NASDAQ	RFIL	Fri, Feb 16, 2018	3.15	3.30	3.15	3.25
4968	NASDAQ	RFIL	Thu, Feb 15, 2018	3.25	3.30	3.10	3.20
4967	NASDAQ	RFIL	Wed, Feb 14, 2018	3.20	3.25	3.15	3.25
4966	NASDAQ	RFIL	Tue, Feb 13, 2018	3.05	3.30	3.05	3.25
4965	NASDAQ	RFIL	Mon, Feb 12, 2018	3.10	3.10	3.05	3.05
4964	NASDAQ	RFIL	Fri, Feb 9, 2018	3.10	3.10	2.90	3.00
4963	NASDAQ	RFIL	Thu, Feb 8, 2018	3.10	3.10	3.00	3.00
4962	NASDAQ	RFIL	Wed, Feb 7, 2018	2.95	3.15	2.95	3.00
4961	NASDAQ	RFIL	Tue, Feb 6, 2018	2.90	3.10	2.90	3.00
4960	NASDAQ	RFIL	Mon, Feb 5, 2018	3.00	3.05	2.95	3.00
4959	NASDAQ	RFIL	Fri, Feb 2, 2018	3.20	3.20	3.00	3.00
4958	NASDAQ	RFIL	Thu, Feb 1, 2018	3.15	3.30	3.15	3.20
4957	NASDAQ	RFIL	Wed, Jan 31, 2018	3.10	3.15	3.05	3.15
4956	NASDAQ	RFIL	Tue, Jan 30, 2018	3.25	3.25	3.05	3.10
4955	NASDAQ	RFIL	Mon, Jan 29, 2018	3.25	3.25	3.15	3.25
4954	NASDAQ	RFIL	Fri, Jan 26, 2018	3.35	3.35	3.15	3.30
4953	NASDAQ	RFIL	Thu, Jan 25, 2018	3.50	3.50	3.15	3.35
4952	NASDAQ	RFIL	Wed, Jan 24, 2018	2.75	3.50	2.71	3.40
4951	NASDAQ	RFIL	Tue, Jan 23, 2018	2.65	2.75	2.60	2.60
4950	NASDAQ	RFIL	Mon, Jan 22, 2018	2.75	2.75	2.65	2.70
4949	NASDAQ	RFIL	Fri, Jan 19, 2018	2.60	2.75	2.56	2.75
4948	NASDAQ	RFIL	Thu, Jan 18, 2018	2.60	2.70	2.58	2.60
4947	NASDAQ	RFIL	Wed, Jan 17, 2018	2.70	2.70	2.60	2.60
4946	NASDAQ	RFIL	Tue, Jan 16, 2018	2.75	2.75	2.55	2.65
4945	NASDAQ	RFIL	Fri, Jan 12, 2018	2.60	2.70	2.55	2.65
4944	NASDAQ	RFIL	Thu, Jan 11, 2018	2.60	2.70	2.57	2.60
4943	NASDAQ	RFIL	Wed, Jan 10, 2018	2.50	2.60	2.50	2.55
4942	NASDAQ	RFIL	Tue, Jan 9, 2018	2.75	2.75	2.46	2.55
4941	NASDAQ	RFIL	Mon, Jan 8, 2018	2.60	2.70	2.60	2.70
4940	NASDAQ	RFIL	Fri, Jan 5, 2018	2.60	2.70	2.60	2.66
4939	NASDAQ	RFIL	Thu, Jan 4, 2018	2.65	2.70	2.60	2.60
4938	NASDAQ	RFIL	Wed, Jan 3, 2018	2.65	2.70	2.55	2.65
4937	NASDAQ	RFIL	Tue, Jan 2, 2018	2.65	2.70	2.60	2.65
4936	NASDAQ	RFIL	Fri, Dec 29, 2017	2.60	2.70	2.60	2.70
4935	NASDAQ	RFIL	Thu, Dec 28, 2017	2.60	2.70	2.60	2.60
4934	NASDAQ	RFIL	Wed, Dec 27, 2017	2.50	2.65	2.45	2.50
4933	NASDAQ	RFIL	Tue, Dec 26, 2017	2.55	2.55	2.46	2.55
4932	NASDAQ	RFIL	Fri, Dec 22, 2017	2.50	2.55	2.45	2.55
4931	NASDAQ	RFIL	Thu, Dec 21, 2017	2.45	2.55	2.45	2.55
4930	NASDAQ	RFIL	Wed, Dec 20, 2017	2.59	2.59	2.45	2.46
4929	NASDAQ	RFIL	Tue, Dec 19, 2017	2.45	2.60	2.45	2.50
4928	NASDAQ	RFIL	Mon, Dec 18, 2017	2.40	2.55	2.40	2.53
4927	NASDAQ	RFIL	Fri, Dec 15, 2017	2.45	2.50	2.40	2.45
4926	NASDAQ	RFIL	Thu, Dec 14, 2017	2.30	2.45	2.30	2.45
4925	NASDAQ	RFIL	Wed, Dec 13, 2017	2.30	2.40	2.28	2.40
4924	NASDAQ	RFIL	Tue, Dec 12, 2017	2.26	2.30	2.25	2.26
4923	NASDAQ	RFIL	Mon, Dec 11, 2017	2.25	2.30	2.25	2.25
4922	NASDAQ	RFIL	Fri, Dec 8, 2017	2.30	2.30	2.25	2.29
4921	NASDAQ	RFIL	Thu, Dec 7, 2017	2.30	2.35	2.25	2.27
4920	NASDAQ	RFIL	Wed, Dec 6, 2017	2.32	2.35	2.30	2.30
4919	NASDAQ	RFIL	Tue, Dec 5, 2017	2.30	2.35	2.30	2.35
4918	NASDAQ	RFIL	Mon, Dec 4, 2017	2.35	2.35	2.25	2.31
4917	NASDAQ	RFIL	Fri, Dec 1, 2017	2.30	2.31	2.25	2.30
4916	NASDAQ	RFIL	Thu, Nov 30, 2017	2.30	2.35	2.30	2.30
4915	NASDAQ	RFIL	Wed, Nov 29, 2017	2.35	2.40	2.35	2.38
4914	NASDAQ	RFIL	Tue, Nov 28, 2017	2.35	2.38	2.35	2.35
4913	NASDAQ	RFIL	Mon, Nov 27, 2017	2.40	2.40	2.35	2.35
4912	NASDAQ	RFIL	Fri, Nov 24, 2017	2.35	2.45	2.35	2.45
4911	NASDAQ	RFIL	Wed, Nov 22, 2017	2.40	2.43	2.35	2.40
4910	NASDAQ	RFIL	Tue, Nov 21, 2017	2.45	2.45	2.35	2.35
4909	NASDAQ	RFIL	Mon, Nov 20, 2017	2.50	2.50	2.40	2.40
4908	NASDAQ	RFIL	Fri, Nov 17, 2017	2.45	2.50	2.40	2.50
4907	NASDAQ	RFIL	Thu, Nov 16, 2017	2.40	2.50	2.35	2.45
4906	NASDAQ	RFIL	Wed, Nov 15, 2017	2.45	2.45	2.35	2.40
4905	NASDAQ	RFIL	Tue, Nov 14, 2017	2.45	2.50	2.40	2.45
4904	NASDAQ	RFIL	Mon, Nov 13, 2017	2.50	2.55	2.40	2.45
4903	NASDAQ	RFIL	Fri, Nov 10, 2017	2.45	2.55	2.45	2.50
4902	NASDAQ	RFIL	Thu, Nov 9, 2017	2.36	2.54	2.35	2.50
4901	NASDAQ	RFIL	Wed, Nov 8, 2017	2.60	2.60	2.45	2.45
4900	NASDAQ	RFIL	Tue, Nov 7, 2017	2.60	2.65	2.50	2.55
4899	NASDAQ	RFIL	Mon, Nov 6, 2017	2.45	2.70	2.40	2.60
4898	NASDAQ	RFIL	Fri, Nov 3, 2017	2.45	2.45	2.35	2.40
4897	NASDAQ	RFIL	Thu, Nov 2, 2017	2.46	2.50	2.40	2.45
4896	NASDAQ	RFIL	Wed, Nov 1, 2017	2.55	2.55	2.40	2.45
4895	NASDAQ	RFIL	Tue, Oct 31, 2017	2.60	2.60	2.40	2.45
4894	NASDAQ	RFIL	Mon, Oct 30, 2017	2.65	2.70	2.55	2.55
4893	NASDAQ	RFIL	Fri, Oct 27, 2017	2.70	2.70	2.55	2.60
4892	NASDAQ	RFIL	Thu, Oct 26, 2017	2.65	2.70	2.55	2.70
4891	NASDAQ	RFIL	Wed, Oct 25, 2017	2.75	2.85	2.48	2.60
4890	NASDAQ	RFIL	Tue, Oct 24, 2017	2.75	2.85	2.70	2.70
4889	NASDAQ	RFIL	Mon, Oct 23, 2017	2.60	2.75	2.60	2.65
4888	NASDAQ	RFIL	Fri, Oct 20, 2017	2.55	2.65	2.50	2.65
4887	NASDAQ	RFIL	Thu, Oct 19, 2017	2.45	2.55	2.40	2.55
4886	NASDAQ	RFIL	Wed, Oct 18, 2017	2.40	2.55	2.35	2.40
4885	NASDAQ	RFIL	Tue, Oct 17, 2017	2.50	2.50	2.35	2.35
4884	NASDAQ	RFIL	Mon, Oct 16, 2017	2.50	2.70	2.40	2.45
4883	NASDAQ	RFIL	Fri, Oct 13, 2017	2.45	2.55	2.40	2.40
4882	NASDAQ	RFIL	Thu, Oct 12, 2017	2.50	2.60	2.45	2.45
4881	NASDAQ	RFIL	Wed, Oct 11, 2017	2.45	2.60	2.35	2.50
4880	NASDAQ	RFIL	Tue, Oct 10, 2017	2.45	2.65	2.45	2.48
4879	NASDAQ	RFIL	Mon, Oct 9, 2017	2.50	2.50	2.40	2.45
4878	NASDAQ	RFIL	Fri, Oct 6, 2017	2.20	2.45	2.20	2.45
4877	NASDAQ	RFIL	Thu, Oct 5, 2017	2.20	2.35	2.20	2.25
4876	NASDAQ	RFIL	Wed, Oct 4, 2017	2.25	2.30	2.15	2.25
4875	NASDAQ	RFIL	Tue, Oct 3, 2017	2.25	2.30	2.20	2.20
4874	NASDAQ	RFIL	Mon, Oct 2, 2017	2.35	2.40	2.25	2.30
4873	NASDAQ	RFIL	Fri, Sep 29, 2017	2.30	2.45	2.27	2.35
4872	NASDAQ	RFIL	Thu, Sep 28, 2017	2.25	2.30	2.20	2.26
4871	NASDAQ	RFIL	Wed, Sep 27, 2017	2.30	2.30	2.25	2.25
4870	NASDAQ	RFIL	Tue, Sep 26, 2017	2.20	2.30	2.17	2.25
4869	NASDAQ	RFIL	Mon, Sep 25, 2017	2.25	2.30	2.15	2.30
4868	NASDAQ	RFIL	Fri, Sep 22, 2017	2.25	2.25	2.10	2.25
4867	NASDAQ	RFIL	Thu, Sep 21, 2017	2.25	2.25	2.20	2.20
4866	NASDAQ	RFIL	Wed, Sep 20, 2017	2.35	2.35	2.25	2.25
4865	NASDAQ	RFIL	Tue, Sep 19, 2017	2.20	2.40	2.20	2.30
4864	NASDAQ	RFIL	Mon, Sep 18, 2017	2.17	2.30	2.11	2.20
4863	NASDAQ	RFIL	Fri, Sep 15, 2017	2.25	2.30	2.15	2.15
4862	NASDAQ	RFIL	Thu, Sep 14, 2017	2.01	2.25	2.01	2.22
4861	NASDAQ	RFIL	Wed, Sep 13, 2017	2.00	2.15	2.00	2.00
4860	NASDAQ	RFIL	Tue, Sep 12, 2017	1.85	2.00	1.85	2.00
4859	NASDAQ	RFIL	Mon, Sep 11, 2017	1.80	1.85	1.75	1.75
4858	NASDAQ	RFIL	Fri, Sep 8, 2017	1.85	1.85	1.80	1.80
4857	NASDAQ	RFIL	Thu, Sep 7, 2017	1.85	1.85	1.80	1.80
4856	NASDAQ	RFIL	Wed, Sep 6, 2017	1.80	1.90	1.80	1.80
4855	NASDAQ	RFIL	Tue, Sep 5, 2017	1.85	1.85	1.80	1.85
4854	NASDAQ	RFIL	Fri, Sep 1, 2017	1.80	1.85	1.80	1.81
4853	NASDAQ	RFIL	Thu, Aug 31, 2017	1.85	1.90	1.80	1.80
4852	NASDAQ	RFIL	Wed, Aug 30, 2017	1.80	1.85	1.80	1.85
4851	NASDAQ	RFIL	Tue, Aug 29, 2017	1.85	1.85	1.80	1.83
4850	NASDAQ	RFIL	Mon, Aug 28, 2017	1.80	1.85	1.80	1.80
4849	NASDAQ	RFIL	Fri, Aug 25, 2017	1.80	1.80	1.80	1.80
4848	NASDAQ	RFIL	Thu, Aug 24, 2017	1.90	1.90	1.81	1.81
4847	NASDAQ	RFIL	Wed, Aug 23, 2017	1.80	1.84	1.80	1.83
4846	NASDAQ	RFIL	Tue, Aug 22, 2017	1.80	1.85	1.80	1.81
4845	NASDAQ	RFIL	Mon, Aug 21, 2017	1.80	1.85	1.80	1.80
4844	NASDAQ	RFIL	Fri, Aug 18, 2017	1.90	1.90	1.80	1.85
4843	NASDAQ	RFIL	Thu, Aug 17, 2017	1.90	1.90	1.80	1.80
4842	NASDAQ	RFIL	Wed, Aug 16, 2017	1.85	1.90	1.80	1.90
4841	NASDAQ	RFIL	Tue, Aug 15, 2017	1.85	1.85	1.80	1.80
4840	NASDAQ	RFIL	Mon, Aug 14, 2017	1.85	1.95	1.80	1.83
4839	NASDAQ	RFIL	Fri, Aug 11, 2017	1.95	1.95	1.80	1.90
4838	NASDAQ	RFIL	Thu, Aug 10, 2017	1.95	1.95	1.85	1.90
4837	NASDAQ	RFIL	Wed, Aug 9, 2017	1.90	1.95	1.85	1.90
4836	NASDAQ	RFIL	Tue, Aug 8, 2017	1.85	1.85	1.80	1.85
4835	NASDAQ	RFIL	Mon, Aug 7, 2017	1.90	1.90	1.80	1.85
4834	NASDAQ	RFIL	Fri, Aug 4, 2017	1.85	1.90	1.85	1.90
4833	NASDAQ	RFIL	Thu, Aug 3, 2017	1.85	1.90	1.80	1.85
4832	NASDAQ	RFIL	Wed, Aug 2, 2017	1.85	1.90	1.80	1.90
4831	NASDAQ	RFIL	Tue, Aug 1, 2017	1.90	1.90	1.85	1.88
4830	NASDAQ	RFIL	Mon, Jul 31, 2017	1.85	1.86	1.85	1.86
4829	NASDAQ	RFIL	Fri, Jul 28, 2017	1.85	1.95	1.80	1.80
4828	NASDAQ	RFIL	Thu, Jul 27, 2017	1.85	1.90	1.85	1.85
4827	NASDAQ	RFIL	Wed, Jul 26, 2017	1.85	1.94	1.85	1.90
4826	NASDAQ	RFIL	Tue, Jul 25, 2017	1.89	1.95	1.85	1.85
4825	NASDAQ	RFIL	Mon, Jul 24, 2017	1.90	1.90	1.80	1.90
4824	NASDAQ	RFIL	Fri, Jul 21, 2017	1.85	1.90	1.85	1.87
4823	NASDAQ	RFIL	Thu, Jul 20, 2017	1.90	1.90	1.81	1.85
4822	NASDAQ	RFIL	Wed, Jul 19, 2017	1.85	1.90	1.80	1.86
4821	NASDAQ	RFIL	Tue, Jul 18, 2017	1.90	1.90	1.80	1.80
4820	NASDAQ	RFIL	Mon, Jul 17, 2017	1.85	1.95	1.81	1.90
4819	NASDAQ	RFIL	Fri, Jul 14, 2017	1.90	1.90	1.80	1.85
4818	NASDAQ	RFIL	Thu, Jul 13, 2017	2.00	2.00	1.85	1.90
4817	NASDAQ	RFIL	Wed, Jul 12, 2017	2.00	2.00	1.90	1.95
4816	NASDAQ	RFIL	Tue, Jul 11, 2017	1.90	1.95	1.85	1.85
4815	NASDAQ	RFIL	Mon, Jul 10, 2017	1.85	1.90	1.85	1.90
4814	NASDAQ	RFIL	Fri, Jul 7, 2017	1.80	1.85	1.75	1.85
4813	NASDAQ	RFIL	Thu, Jul 6, 2017	1.75	1.85	1.75	1.80
4812	NASDAQ	RFIL	Wed, Jul 5, 2017	1.75	1.80	1.75	1.75
4811	NASDAQ	RFIL	Mon, Jul 3, 2017	1.85	1.85	1.80	1.80
4810	NASDAQ	RFIL	Fri, Jun 30, 2017	1.85	1.85	1.75	1.81
4809	NASDAQ	RFIL	Thu, Jun 29, 2017	1.75	1.81	1.75	1.81
4808	NASDAQ	RFIL	Wed, Jun 28, 2017	1.75	1.80	1.75	1.75
4807	NASDAQ	RFIL	Tue, Jun 27, 2017	1.85	1.85	1.75	1.76
4806	NASDAQ	RFIL	Mon, Jun 26, 2017	1.85	1.85	1.80	1.85
4805	NASDAQ	RFIL	Fri, Jun 23, 2017	1.70	1.85	1.70	1.85
4804	NASDAQ	RFIL	Thu, Jun 22, 2017	1.65	1.85	1.60	1.80
4803	NASDAQ	RFIL	Wed, Jun 21, 2017	1.65	1.65	1.60	1.65
4802	NASDAQ	RFIL	Tue, Jun 20, 2017	1.65	1.66	1.60	1.60
4801	NASDAQ	RFIL	Mon, Jun 19, 2017	1.70	1.70	1.65	1.65
4800	NASDAQ	RFIL	Fri, Jun 16, 2017	1.75	1.75	1.65	1.65
4799	NASDAQ	RFIL	Thu, Jun 15, 2017	1.70	1.76	1.70	1.75
4798	NASDAQ	RFIL	Wed, Jun 14, 2017	1.75	1.76	1.70	1.71
4797	NASDAQ	RFIL	Tue, Jun 13, 2017	1.70	1.80	1.70	1.75
4796	NASDAQ	RFIL	Mon, Jun 12, 2017	1.60	1.70	1.60	1.70
4795	NASDAQ	RFIL	Fri, Jun 9, 2017	1.75	1.75	1.65	1.65
4794	NASDAQ	RFIL	Thu, Jun 8, 2017	1.70	1.75	1.65	1.75
4793	NASDAQ	RFIL	Wed, Jun 7, 2017	1.75	1.75	1.60	1.75
4792	NASDAQ	RFIL	Tue, Jun 6, 2017	1.75	1.77	1.75	1.75
4791	NASDAQ	RFIL	Mon, Jun 5, 2017	1.90	1.90	1.75	1.85
4790	NASDAQ	RFIL	Fri, Jun 2, 2017	1.75	1.90	1.75	1.90
4789	NASDAQ	RFIL	Thu, Jun 1, 2017	1.85	1.90	1.75	1.80
4788	NASDAQ	RFIL	Wed, May 31, 2017	1.70	1.85	1.70	1.80
4787	NASDAQ	RFIL	Tue, May 30, 2017	1.75	1.80	1.70	1.80
4786	NASDAQ	RFIL	Fri, May 26, 2017	1.65	1.75	1.61	1.75
4785	NASDAQ	RFIL	Thu, May 25, 2017	1.60	1.65	1.55	1.65
4784	NASDAQ	RFIL	Wed, May 24, 2017	1.45	1.60	1.45	1.60
4783	NASDAQ	RFIL	Tue, May 23, 2017	1.50	1.55	1.45	1.55
4782	NASDAQ	RFIL	Mon, May 22, 2017	1.50	1.50	1.45	1.45
4781	NASDAQ	RFIL	Fri, May 19, 2017	1.48	1.50	1.45	1.50
4780	NASDAQ	RFIL	Thu, May 18, 2017	1.40	1.50	1.40	1.45
4779	NASDAQ	RFIL	Wed, May 17, 2017	1.50	1.50	1.45	1.48
4778	NASDAQ	RFIL	Tue, May 16, 2017	1.53	1.55	1.50	1.55
4777	NASDAQ	RFIL	Mon, May 15, 2017	1.50	1.55	1.45	1.55
4776	NASDAQ	RFIL	Fri, May 12, 2017	1.55	1.58	1.55	1.55
4775	NASDAQ	RFIL	Thu, May 11, 2017	1.60	1.60	1.55	1.55
4774	NASDAQ	RFIL	Wed, May 10, 2017	1.60	1.60	1.55	1.55
4773	NASDAQ	RFIL	Tue, May 9, 2017	1.55	1.58	1.55	1.58
4772	NASDAQ	RFIL	Mon, May 8, 2017	1.55	1.60	1.55	1.55
4771	NASDAQ	RFIL	Fri, May 5, 2017	1.60	1.60	1.55	1.55
4770	NASDAQ	RFIL	Thu, May 4, 2017	1.58	1.58	1.56	1.56
4769	NASDAQ	RFIL	Wed, May 3, 2017	1.55	1.65	1.55	1.65
4768	NASDAQ	RFIL	Tue, May 2, 2017	1.60	1.65	1.55	1.60
4767	NASDAQ	RFIL	Mon, May 1, 2017	1.60	1.65	1.55	1.60
4766	NASDAQ	RFIL	Fri, Apr 28, 2017	1.45	1.60	1.45	1.60
4765	NASDAQ	RFIL	Thu, Apr 27, 2017	1.50	1.55	1.45	1.50
4764	NASDAQ	RFIL	Wed, Apr 26, 2017	1.50	1.55	1.45	1.50
4763	NASDAQ	RFIL	Tue, Apr 25, 2017	1.54	1.54	1.45	1.50
4762	NASDAQ	RFIL	Mon, Apr 24, 2017	1.50	1.50	1.45	1.50
4761	NASDAQ	RFIL	Fri, Apr 21, 2017	1.45	1.50	1.45	1.50
4760	NASDAQ	RFIL	Thu, Apr 20, 2017	1.45	1.50	1.45	1.50
4759	NASDAQ	RFIL	Wed, Apr 19, 2017	1.50	1.55	1.40	1.50
4758	NASDAQ	RFIL	Tue, Apr 18, 2017	1.50	1.51	1.45	1.45
4757	NASDAQ	RFIL	Mon, Apr 17, 2017	1.55	1.60	1.50	1.55
4756	NASDAQ	RFIL	Thu, Apr 13, 2017	1.40	1.50	1.40	1.50
4755	NASDAQ	RFIL	Wed, Apr 12, 2017	1.50	1.50	1.40	1.40
4754	NASDAQ	RFIL	Tue, Apr 11, 2017	1.50	1.50	1.45	1.45
4753	NASDAQ	RFIL	Mon, Apr 10, 2017	1.46	1.50	1.45	1.45
4752	NASDAQ	RFIL	Fri, Apr 7, 2017	1.45	1.50	1.45	1.45
4751	NASDAQ	RFIL	Thu, Apr 6, 2017	1.49	1.50	1.45	1.50
4750	NASDAQ	RFIL	Wed, Apr 5, 2017	1.45	1.55	1.45	1.45
4749	NASDAQ	RFIL	Tue, Apr 4, 2017	1.50	1.55	1.45	1.45
4748	NASDAQ	RFIL	Mon, Apr 3, 2017	1.50	1.55	1.50	1.50
4747	NASDAQ	RFIL	Fri, Mar 31, 2017	1.55	1.60	1.50	1.55
4746	NASDAQ	RFIL	Thu, Mar 30, 2017	1.55	1.60	1.55	1.60
4745	NASDAQ	RFIL	Wed, Mar 29, 2017	1.50	1.60	1.50	1.55
4744	NASDAQ	RFIL	Tue, Mar 28, 2017	1.55	1.55	1.50	1.50
4743	NASDAQ	RFIL	Mon, Mar 27, 2017	1.55	1.55	1.50	1.55
4742	NASDAQ	RFIL	Fri, Mar 24, 2017	1.55	1.55	1.50	1.55
4741	NASDAQ	RFIL	Thu, Mar 23, 2017	1.55	1.60	1.55	1.60
4740	NASDAQ	RFIL	Wed, Mar 22, 2017	1.55	1.56	1.51	1.55
4739	NASDAQ	RFIL	Tue, Mar 21, 2017	1.55	1.60	1.50	1.50
4738	NASDAQ	RFIL	Mon, Mar 20, 2017	1.50	1.56	1.50	1.50
4737	NASDAQ	RFIL	Fri, Mar 17, 2017	1.60	1.60	1.50	1.50
4736	NASDAQ	RFIL	Thu, Mar 16, 2017	1.56	1.60	1.55	1.60
4735	NASDAQ	RFIL	Wed, Mar 15, 2017	1.55	1.60	1.50	1.60
4734	NASDAQ	RFIL	Tue, Mar 14, 2017	1.50	1.50	1.45	1.45
4733	NASDAQ	RFIL	Mon, Mar 13, 2017	1.45	1.55	1.45	1.55
4732	NASDAQ	RFIL	Fri, Mar 10, 2017	1.50	1.50	1.45	1.45
4731	NASDAQ	RFIL	Thu, Mar 9, 2017	1.50	1.55	1.45	1.45
4730	NASDAQ	RFIL	Wed, Mar 8, 2017	1.50	1.55	1.45	1.48
4729	NASDAQ	RFIL	Tue, Mar 7, 2017	1.51	1.55	1.50	1.50
4728	NASDAQ	RFIL	Mon, Mar 6, 2017	1.53	1.53	1.45	1.50
4727	NASDAQ	RFIL	Fri, Mar 3, 2017	1.50	1.55	1.45	1.55
4726	NASDAQ	RFIL	Thu, Mar 2, 2017	1.45	1.55	1.45	1.55
4725	NASDAQ	RFIL	Wed, Mar 1, 2017	1.50	1.50	1.45	1.45
4724	NASDAQ	RFIL	Tue, Feb 28, 2017	1.45	1.50	1.45	1.45
4723	NASDAQ	RFIL	Mon, Feb 27, 2017	1.55	1.55	1.45	1.50
4722	NASDAQ	RFIL	Fri, Feb 24, 2017	1.50	1.55	1.50	1.55
4721	NASDAQ	RFIL	Thu, Feb 23, 2017	1.50	1.55	1.45	1.45
4720	NASDAQ	RFIL	Wed, Feb 22, 2017	1.50	1.55	1.50	1.50
4719	NASDAQ	RFIL	Tue, Feb 21, 2017	1.55	1.60	1.50	1.55
4718	NASDAQ	RFIL	Fri, Feb 17, 2017	1.50	1.55	1.50	1.50
4717	NASDAQ	RFIL	Thu, Feb 16, 2017	1.45	1.60	1.45	1.50
4716	NASDAQ	RFIL	Wed, Feb 15, 2017	1.45	1.60	1.45	1.60
4715	NASDAQ	RFIL	Tue, Feb 14, 2017	1.55	1.65	1.40	1.45
4714	NASDAQ	RFIL	Mon, Feb 13, 2017	1.65	1.65	1.55	1.55
4713	NASDAQ	RFIL	Fri, Feb 10, 2017	1.55	1.60	1.50	1.60
4712	NASDAQ	RFIL	Thu, Feb 9, 2017	1.65	1.65	1.40	1.50
4711	NASDAQ	RFIL	Wed, Feb 8, 2017	1.65	1.65	1.60	1.60
4710	NASDAQ	RFIL	Tue, Feb 7, 2017	1.70	1.70	1.60	1.60
4709	NASDAQ	RFIL	Mon, Feb 6, 2017	1.60	1.70	1.60	1.70
4708	NASDAQ	RFIL	Fri, Feb 3, 2017	1.60	1.70	1.60	1.65
4707	NASDAQ	RFIL	Thu, Feb 2, 2017	1.65	1.65	1.60	1.65
4706	NASDAQ	RFIL	Wed, Feb 1, 2017	1.64	1.70	1.60	1.60
4705	NASDAQ	RFIL	Tue, Jan 31, 2017	1.60	1.70	1.60	1.60
4704	NASDAQ	RFIL	Mon, Jan 30, 2017	1.70	1.70	1.62	1.65
4703	NASDAQ	RFIL	Fri, Jan 27, 2017	1.70	1.70	1.65	1.65
4702	NASDAQ	RFIL	Thu, Jan 26, 2017	1.65	1.70	1.65	1.65
4701	NASDAQ	RFIL	Wed, Jan 25, 2017	1.70	1.75	1.65	1.65
4700	NASDAQ	RFIL	Tue, Jan 24, 2017	1.70	1.75	1.65	1.70
4699	NASDAQ	RFIL	Mon, Jan 23, 2017	1.70	1.75	1.70	1.70
4698	NASDAQ	RFIL	Fri, Jan 20, 2017	1.70	1.75	1.70	1.70
4697	NASDAQ	RFIL	Thu, Jan 19, 2017	1.80	1.90	1.70	1.70
4696	NASDAQ	RFIL	Wed, Jan 18, 2017	1.80	1.80	1.65	1.80
4695	NASDAQ	RFIL	Tue, Jan 17, 2017	1.85	1.85	1.70	1.75
4694	NASDAQ	RFIL	Fri, Jan 13, 2017	1.90	1.90	1.80	1.80
4693	NASDAQ	RFIL	Thu, Jan 12, 2017	1.85	1.96	1.84	1.85
4692	NASDAQ	RFIL	Wed, Jan 11, 2017	1.75	2.10	1.75	1.95
4691	NASDAQ	RFIL	Tue, Jan 10, 2017	1.80	1.80	1.70	1.70
4690	NASDAQ	RFIL	Mon, Jan 9, 2017	1.70	1.80	1.65	1.80
4689	NASDAQ	RFIL	Fri, Jan 6, 2017	1.60	1.75	1.60	1.65
4688	NASDAQ	RFIL	Thu, Jan 5, 2017	1.80	1.80	1.60	1.65
4687	NASDAQ	RFIL	Wed, Jan 4, 2017	1.75	1.80	1.70	1.70
4686	NASDAQ	RFIL	Tue, Jan 3, 2017	1.75	1.75	1.70	1.70
4685	NASDAQ	RFIL	Fri, Dec 30, 2016	1.75	1.80	1.70	1.75
4684	NASDAQ	RFIL	Thu, Dec 29, 2016	1.75	1.80	1.70	1.80
4683	NASDAQ	RFIL	Wed, Dec 28, 2016	1.75	1.85	1.75	1.78
4682	NASDAQ	RFIL	Tue, Dec 27, 2016	1.85	1.95	1.65	1.80
4681	NASDAQ	RFIL	Fri, Dec 23, 2016	1.75	1.90	1.75	1.85
4680	NASDAQ	RFIL	Thu, Dec 22, 2016	1.75	1.80	1.65	1.75
4679	NASDAQ	RFIL	Wed, Dec 21, 2016	1.65	1.70	1.64	1.65
4678	NASDAQ	RFIL	Tue, Dec 20, 2016	1.65	1.70	1.60	1.65
4677	NASDAQ	RFIL	Mon, Dec 19, 2016	1.60	1.70	1.55	1.65
4676	NASDAQ	RFIL	Fri, Dec 16, 2016	1.65	1.75	1.65	1.65
4675	NASDAQ	RFIL	Thu, Dec 15, 2016	1.65	1.75	1.65	1.65
4674	NASDAQ	RFIL	Wed, Dec 14, 2016	1.72	1.75	1.70	1.75
4673	NASDAQ	RFIL	Tue, Dec 13, 2016	1.75	1.75	1.70	1.75
4672	NASDAQ	RFIL	Mon, Dec 12, 2016	1.80	1.80	1.65	1.70
4671	NASDAQ	RFIL	Fri, Dec 9, 2016	1.80	1.85	1.70	1.80
4670	NASDAQ	RFIL	Thu, Dec 8, 2016	1.75	1.80	1.70	1.75
4669	NASDAQ	RFIL	Wed, Dec 7, 2016	1.75	1.80	1.70	1.75
4668	NASDAQ	RFIL	Tue, Dec 6, 2016	1.66	1.74	1.65	1.65
4667	NASDAQ	RFIL	Mon, Dec 5, 2016	1.65	1.75	1.65	1.65
4666	NASDAQ	RFIL	Fri, Dec 2, 2016	1.70	1.75	1.65	1.65
4665	NASDAQ	RFIL	Thu, Dec 1, 2016	1.65	1.70	1.65	1.70
4664	NASDAQ	RFIL	Wed, Nov 30, 2016	1.75	1.75	1.65	1.65
4663	NASDAQ	RFIL	Tue, Nov 29, 2016	1.70	1.80	1.65	1.70
4662	NASDAQ	RFIL	Mon, Nov 28, 2016	1.90	1.95	1.65	1.70
4661	NASDAQ	RFIL	Fri, Nov 25, 2016	2.00	2.00	1.75	1.85
4660	NASDAQ	RFIL	Wed, Nov 23, 2016	1.75	2.00	1.75	2.00
4659	NASDAQ	RFIL	Tue, Nov 22, 2016	1.65	1.84	1.65	1.75
4658	NASDAQ	RFIL	Mon, Nov 21, 2016	1.60	1.67	1.51	1.64
4657	NASDAQ	RFIL	Fri, Nov 18, 2016	1.60	1.60	1.45	1.60
4656	NASDAQ	RFIL	Thu, Nov 17, 2016	1.50	1.60	1.45	1.60
4655	NASDAQ	RFIL	Wed, Nov 16, 2016	1.45	1.60	1.40	1.50
4654	NASDAQ	RFIL	Tue, Nov 15, 2016	1.55	1.60	1.40	1.40
4653	NASDAQ	RFIL	Mon, Nov 14, 2016	1.45	1.55	1.45	1.55
4652	NASDAQ	RFIL	Fri, Nov 11, 2016	1.45	1.55	1.45	1.50
4651	NASDAQ	RFIL	Thu, Nov 10, 2016	1.50	1.55	1.45	1.55
4650	NASDAQ	RFIL	Wed, Nov 9, 2016	1.50	1.55	1.50	1.55
4649	NASDAQ	RFIL	Tue, Nov 8, 2016	1.55	1.60	1.50	1.50
4648	NASDAQ	RFIL	Mon, Nov 7, 2016	1.65	1.65	1.55	1.55
4647	NASDAQ	RFIL	Fri, Nov 4, 2016	1.60	1.60	1.55	1.55
4646	NASDAQ	RFIL	Thu, Nov 3, 2016	1.60	1.65	1.60	1.60
4645	NASDAQ	RFIL	Wed, Nov 2, 2016	1.75	1.75	1.65	1.65
4644	NASDAQ	RFIL	Tue, Nov 1, 2016	1.75	1.80	1.65	1.70
4643	NASDAQ	RFIL	Mon, Oct 31, 2016	1.80	1.80	1.75	1.75
4642	NASDAQ	RFIL	Fri, Oct 28, 2016	1.75	1.80	1.75	1.75
4641	NASDAQ	RFIL	Thu, Oct 27, 2016	1.85	1.85	1.75	1.75
4640	NASDAQ	RFIL	Wed, Oct 26, 2016	1.85	1.85	1.83	1.83
4639	NASDAQ	RFIL	Tue, Oct 25, 2016	1.85	1.90	1.85	1.85
4638	NASDAQ	RFIL	Mon, Oct 24, 2016	1.85	1.85	1.80	1.80
4637	NASDAQ	RFIL	Fri, Oct 21, 2016	1.80	1.85	1.80	1.85
4636	NASDAQ	RFIL	Thu, Oct 20, 2016	1.80	1.85	1.80	1.83
4635	NASDAQ	RFIL	Wed, Oct 19, 2016	1.80	1.85	1.80	1.83
4634	NASDAQ	RFIL	Tue, Oct 18, 2016	1.80	1.85	1.80	1.80
4633	NASDAQ	RFIL	Mon, Oct 17, 2016	1.90	1.95	1.80	1.85
4632	NASDAQ	RFIL	Fri, Oct 14, 2016	1.83	1.85	1.83	1.85
4631	NASDAQ	RFIL	Thu, Oct 13, 2016	1.86	1.89	1.84	1.84
4630	NASDAQ	RFIL	Wed, Oct 12, 2016	1.88	1.88	1.83	1.83
4629	NASDAQ	RFIL	Tue, Oct 11, 2016	1.85	1.86	1.83	1.83
4628	NASDAQ	RFIL	Mon, Oct 10, 2016	1.90	1.90	1.83	1.83
4627	NASDAQ	RFIL	Fri, Oct 7, 2016	1.85	1.94	1.84	1.87
4626	NASDAQ	RFIL	Thu, Oct 6, 2016	1.89	1.95	1.86	1.88
4625	NASDAQ	RFIL	Wed, Oct 5, 2016	1.90	1.97	1.83	1.86
4624	NASDAQ	RFIL	Tue, Oct 4, 2016	1.85	1.89	1.83	1.89
4623	NASDAQ	RFIL	Mon, Oct 3, 2016	1.75	1.86	1.75	1.83
4622	NASDAQ	RFIL	Fri, Sep 30, 2016	1.82	2.00	1.71	1.80
4621	NASDAQ	RFIL	Thu, Sep 29, 2016	1.77	1.81	1.73	1.81
4620	NASDAQ	RFIL	Wed, Sep 28, 2016	1.80	1.85	1.72	1.76
4619	NASDAQ	RFIL	Tue, Sep 27, 2016	1.80	1.93	1.80	1.85
4618	NASDAQ	RFIL	Mon, Sep 26, 2016	1.71	1.80	1.71	1.80
4617	NASDAQ	RFIL	Fri, Sep 23, 2016	1.76	1.77	1.71	1.72
4616	NASDAQ	RFIL	Thu, Sep 22, 2016	1.75	1.80	1.71	1.78
4615	NASDAQ	RFIL	Wed, Sep 21, 2016	1.76	1.80	1.72	1.73
4614	NASDAQ	RFIL	Tue, Sep 20, 2016	1.80	1.80	1.71	1.76
4613	NASDAQ	RFIL	Mon, Sep 19, 2016	1.74	1.85	1.74	1.75
4612	NASDAQ	RFIL	Fri, Sep 16, 2016	1.80	1.80	1.70	1.79
4611	NASDAQ	RFIL	Thu, Sep 15, 2016	1.80	1.86	1.77	1.80
4610	NASDAQ	RFIL	Wed, Sep 14, 2016	2.15	2.15	1.78	1.80
4609	NASDAQ	RFIL	Tue, Sep 13, 2016	2.20	2.24	2.17	2.19
4608	NASDAQ	RFIL	Mon, Sep 12, 2016	2.17	2.24	2.17	2.18
4607	NASDAQ	RFIL	Fri, Sep 9, 2016	2.17	2.23	2.17	2.17
4606	NASDAQ	RFIL	Thu, Sep 8, 2016	2.17	2.22	2.17	2.17
4605	NASDAQ	RFIL	Wed, Sep 7, 2016	2.17	2.23	2.17	2.18
4604	NASDAQ	RFIL	Tue, Sep 6, 2016	2.23	2.24	2.17	2.18
4603	NASDAQ	RFIL	Fri, Sep 2, 2016	2.20	2.20	2.19	2.20
4602	NASDAQ	RFIL	Thu, Sep 1, 2016	2.22	2.22	2.21	2.22
4601	NASDAQ	RFIL	Wed, Aug 31, 2016	2.30	2.30	2.20	2.22
4600	NASDAQ	RFIL	Tue, Aug 30, 2016	2.23	2.25	2.18	2.22
4599	NASDAQ	RFIL	Mon, Aug 29, 2016	2.21	2.25	2.21	2.23
4598	NASDAQ	RFIL	Fri, Aug 26, 2016	2.26	2.26	2.23	2.23
4597	NASDAQ	RFIL	Thu, Aug 25, 2016	2.26	2.27	2.23	2.26
4596	NASDAQ	RFIL	Wed, Aug 24, 2016	2.27	2.29	2.25	2.25
4595	NASDAQ	RFIL	Tue, Aug 23, 2016	2.27	2.30	2.25	2.25
4594	NASDAQ	RFIL	Mon, Aug 22, 2016	2.17	2.30	2.17	2.28
4593	NASDAQ	RFIL	Fri, Aug 19, 2016	2.26	2.29	2.16	2.21
4592	NASDAQ	RFIL	Thu, Aug 18, 2016	2.35	2.35	2.10	2.12
4591	NASDAQ	RFIL	Wed, Aug 17, 2016	2.36	2.37	2.34	2.37
4590	NASDAQ	RFIL	Tue, Aug 16, 2016	2.34	2.38	2.33	2.33
4589	NASDAQ	RFIL	Mon, Aug 15, 2016	2.38	2.40	2.31	2.38
4588	NASDAQ	RFIL	Fri, Aug 12, 2016	2.42	2.42	2.37	2.37
4587	NASDAQ	RFIL	Thu, Aug 11, 2016	2.38	2.40	2.35	2.40
4586	NASDAQ	RFIL	Wed, Aug 10, 2016	2.42	2.45	2.39	2.39
4585	NASDAQ	RFIL	Tue, Aug 9, 2016	2.30	2.45	2.28	2.45
4584	NASDAQ	RFIL	Mon, Aug 8, 2016	2.32	2.33	2.32	2.32
4583	NASDAQ	RFIL	Fri, Aug 5, 2016	2.28	2.32	2.25	2.31
4582	NASDAQ	RFIL	Thu, Aug 4, 2016	2.26	2.28	2.24	2.28
4581	NASDAQ	RFIL	Wed, Aug 3, 2016	2.27	2.28	2.27	2.28
4580	NASDAQ	RFIL	Tue, Aug 2, 2016	2.20	2.30	2.20	2.30
4579	NASDAQ	RFIL	Mon, Aug 1, 2016	2.32	2.34	2.22	2.29
4578	NASDAQ	RFIL	Fri, Jul 29, 2016	2.28	2.31	2.28	2.29
4577	NASDAQ	RFIL	Thu, Jul 28, 2016	2.30	2.30	2.20	2.27
4576	NASDAQ	RFIL	Wed, Jul 27, 2016	2.28	2.30	2.26	2.28
4575	NASDAQ	RFIL	Tue, Jul 26, 2016	2.27	2.31	2.24	2.24
4574	NASDAQ	RFIL	Mon, Jul 25, 2016	2.27	2.33	2.21	2.23
4573	NASDAQ	RFIL	Fri, Jul 22, 2016	2.18	2.30	2.18	2.22
4572	NASDAQ	RFIL	Thu, Jul 21, 2016	2.20	2.20	2.16	2.16
4571	NASDAQ	RFIL	Wed, Jul 20, 2016	2.16	2.32	2.16	2.26
4570	NASDAQ	RFIL	Tue, Jul 19, 2016	2.28	2.30	2.13	2.26
4569	NASDAQ	RFIL	Mon, Jul 18, 2016	2.30	2.30	2.20	2.28
4568	NASDAQ	RFIL	Fri, Jul 15, 2016	2.19	2.20	2.18	2.20
4567	NASDAQ	RFIL	Thu, Jul 14, 2016	2.13	2.19	2.13	2.16
4566	NASDAQ	RFIL	Wed, Jul 13, 2016	2.22	2.23	2.02	2.18
4565	NASDAQ	RFIL	Tue, Jul 12, 2016	2.25	2.35	2.21	2.23
4564	NASDAQ	RFIL	Mon, Jul 11, 2016	2.22	2.25	2.12	2.24
4563	NASDAQ	RFIL	Fri, Jul 8, 2016	2.23	2.25	2.18	2.24
4562	NASDAQ	RFIL	Thu, Jul 7, 2016	2.22	2.24	2.16	2.20
4561	NASDAQ	RFIL	Wed, Jul 6, 2016	2.13	2.20	2.13	2.20
4560	NASDAQ	RFIL	Tue, Jul 5, 2016	2.17	2.19	2.08	2.19
4559	NASDAQ	RFIL	Fri, Jul 1, 2016	2.16	2.19	2.08	2.17
4558	NASDAQ	RFIL	Thu, Jun 30, 2016	2.09	2.25	2.09	2.19
4557	NASDAQ	RFIL	Wed, Jun 29, 2016	2.04	2.23	1.99	2.10
4556	NASDAQ	RFIL	Tue, Jun 28, 2016	2.12	2.16	2.02	2.06
4555	NASDAQ	RFIL	Mon, Jun 27, 2016	2.18	2.22	2.12	2.12
4554	NASDAQ	RFIL	Fri, Jun 24, 2016	2.14	2.19	2.12	2.12
4553	NASDAQ	RFIL	Thu, Jun 23, 2016	2.39	2.39	2.11	2.16
4552	NASDAQ	RFIL	Wed, Jun 22, 2016	2.31	2.39	2.30	2.31
4551	NASDAQ	RFIL	Tue, Jun 21, 2016	2.38	2.38	2.26	2.38
4550	NASDAQ	RFIL	Mon, Jun 20, 2016	2.38	2.42	2.20	2.42
4549	NASDAQ	RFIL	Fri, Jun 17, 2016	2.28	2.41	2.28	2.38
4548	NASDAQ	RFIL	Thu, Jun 16, 2016	2.40	2.43	2.26	2.32
4547	NASDAQ	RFIL	Wed, Jun 15, 2016	2.42	2.45	2.35	2.36
4546	NASDAQ	RFIL	Tue, Jun 14, 2016	2.47	2.47	2.39	2.41
4545	NASDAQ	RFIL	Mon, Jun 13, 2016	2.40	2.47	2.38	2.39
4544	NASDAQ	RFIL	Fri, Jun 10, 2016	2.42	2.48	2.34	2.48
4543	NASDAQ	RFIL	Thu, Jun 9, 2016	2.42	2.48	2.36	2.48
4542	NASDAQ	RFIL	Wed, Jun 8, 2016	2.37	2.47	2.36	2.46
4541	NASDAQ	RFIL	Tue, Jun 7, 2016	2.42	2.45	2.33	2.39
4540	NASDAQ	RFIL	Mon, Jun 6, 2016	2.40	2.48	2.40	2.45
4539	NASDAQ	RFIL	Fri, Jun 3, 2016	2.39	2.43	2.34	2.42
4538	NASDAQ	RFIL	Thu, Jun 2, 2016	2.42	2.43	2.40	2.43
4537	NASDAQ	RFIL	Wed, Jun 1, 2016	2.30	2.39	2.30	2.39
4536	NASDAQ	RFIL	Tue, May 31, 2016	2.29	2.35	2.28	2.33
4535	NASDAQ	RFIL	Fri, May 27, 2016	2.27	2.34	2.26	2.34
4534	NASDAQ	RFIL	Thu, May 26, 2016	2.36	2.36	2.22	2.29
4533	NASDAQ	RFIL	Wed, May 25, 2016	2.30	2.35	2.30	2.33
4532	NASDAQ	RFIL	Tue, May 24, 2016	2.24	2.35	2.22	2.30
4531	NASDAQ	RFIL	Mon, May 23, 2016	2.29	2.31	2.27	2.27
4530	NASDAQ	RFIL	Fri, May 20, 2016	2.36	2.39	2.30	2.31
4529	NASDAQ	RFIL	Thu, May 19, 2016	2.36	2.39	2.29	2.29
4528	NASDAQ	RFIL	Wed, May 18, 2016	2.35	2.42	2.30	2.33
4527	NASDAQ	RFIL	Tue, May 17, 2016	2.43	2.43	2.27	2.28
4526	NASDAQ	RFIL	Mon, May 16, 2016	2.41	2.44	2.41	2.43
4525	NASDAQ	RFIL	Fri, May 13, 2016	2.35	2.43	2.35	2.43
4524	NASDAQ	RFIL	Thu, May 12, 2016	2.31	2.38	2.28	2.36
4523	NASDAQ	RFIL	Wed, May 11, 2016	2.36	2.44	2.29	2.30
4522	NASDAQ	RFIL	Tue, May 10, 2016	2.40	2.49	2.30	2.40
4521	NASDAQ	RFIL	Mon, May 9, 2016	2.38	2.40	2.27	2.36
4520	NASDAQ	RFIL	Fri, May 6, 2016	2.35	2.39	2.31	2.37
4519	NASDAQ	RFIL	Thu, May 5, 2016	2.44	2.44	2.25	2.32
4518	NASDAQ	RFIL	Wed, May 4, 2016	2.41	2.44	2.37	2.44
4517	NASDAQ	RFIL	Tue, May 3, 2016	2.39	2.43	2.35	2.40
4516	NASDAQ	RFIL	Mon, May 2, 2016	2.54	2.54	2.35	2.37
4515	NASDAQ	RFIL	Fri, Apr 29, 2016	2.60	2.60	2.48	2.50
4514	NASDAQ	RFIL	Thu, Apr 28, 2016	2.55	2.74	2.35	2.58
4513	NASDAQ	RFIL	Wed, Apr 27, 2016	2.49	2.54	2.42	2.54
4512	NASDAQ	RFIL	Tue, Apr 26, 2016	2.64	2.65	2.54	2.60
4511	NASDAQ	RFIL	Mon, Apr 25, 2016	2.51	2.79	2.51	2.64
4510	NASDAQ	RFIL	Fri, Apr 22, 2016	2.38	2.69	2.38	2.51
4509	NASDAQ	RFIL	Thu, Apr 21, 2016	2.27	2.43	2.23	2.37
4508	NASDAQ	RFIL	Wed, Apr 20, 2016	2.25	2.29	2.25	2.25
4507	NASDAQ	RFIL	Tue, Apr 19, 2016	2.17	2.25	2.16	2.23
4506	NASDAQ	RFIL	Mon, Apr 18, 2016	2.19	2.20	2.15	2.15
4505	NASDAQ	RFIL	Fri, Apr 15, 2016	2.27	2.27	2.17	2.17
4504	NASDAQ	RFIL	Thu, Apr 14, 2016	2.09	2.25	2.09	2.21
4503	NASDAQ	RFIL	Wed, Apr 13, 2016	2.20	2.22	2.15	2.16
4502	NASDAQ	RFIL	Tue, Apr 12, 2016	2.10	2.22	2.10	2.19
4501	NASDAQ	RFIL	Mon, Apr 11, 2016	2.25	2.30	2.11	2.11
4500	NASDAQ	RFIL	Fri, Apr 8, 2016	2.32	2.42	2.23	2.23
4499	NASDAQ	RFIL	Thu, Apr 7, 2016	2.55	2.55	2.29	2.30
4498	NASDAQ	RFIL	Wed, Apr 6, 2016	2.57	2.60	2.47	2.49
4497	NASDAQ	RFIL	Tue, Apr 5, 2016	2.65	2.65	2.65	2.63
4496	NASDAQ	RFIL	Mon, Apr 4, 2016	2.57	2.75	2.57	2.65
4495	NASDAQ	RFIL	Fri, Apr 1, 2016	2.72	2.82	2.50	2.60
4494	NASDAQ	RFIL	Thu, Mar 31, 2016	2.72	2.91	2.72	2.73
4493	NASDAQ	RFIL	Wed, Mar 30, 2016	2.88	2.95	2.70	2.73
4492	NASDAQ	RFIL	Tue, Mar 29, 2016	2.81	2.89	2.80	2.86
4491	NASDAQ	RFIL	Mon, Mar 28, 2016	2.89	3.00	2.80	2.81
4490	NASDAQ	RFIL	Thu, Mar 24, 2016	2.97	3.05	2.92	2.88
4489	NASDAQ	RFIL	Wed, Mar 23, 2016	3.14	3.20	2.90	2.93
4488	NASDAQ	RFIL	Tue, Mar 22, 2016	3.00	3.10	2.80	3.09
4487	NASDAQ	RFIL	Mon, Mar 21, 2016	3.71	3.71	3.00	3.03
4486	NASDAQ	RFIL	Fri, Mar 18, 2016	3.65	3.88	3.50	3.50
4485	NASDAQ	RFIL	Thu, Mar 17, 2016	4.00	4.00	3.47	3.64
4484	NASDAQ	RFIL	Wed, Mar 16, 2016	4.13	4.14	3.97	4.00
4483	NASDAQ	RFIL	Tue, Mar 15, 2016	4.19	4.19	4.19	4.21
4482	NASDAQ	RFIL	Mon, Mar 14, 2016	4.01	4.24	4.01	4.19
4481	NASDAQ	RFIL	Fri, Mar 11, 2016	4.10	4.10	4.10	4.15
4480	NASDAQ	RFIL	Thu, Mar 10, 2016	4.09	4.10	4.02	4.03
4479	NASDAQ	RFIL	Wed, Mar 9, 2016	4.03	4.04	4.01	4.05
4478	NASDAQ	RFIL	Tue, Mar 8, 2016	4.26	4.26	4.04	4.06
4477	NASDAQ	RFIL	Mon, Mar 7, 2016	4.11	4.26	4.04	4.11
4476	NASDAQ	RFIL	Fri, Mar 4, 2016	4.35	4.35	4.07	4.09
4475	NASDAQ	RFIL	Thu, Mar 3, 2016	4.11	4.13	4.11	4.00
4474	NASDAQ	RFIL	Wed, Mar 2, 2016	4.02	4.29	4.00	4.29
4473	NASDAQ	RFIL	Tue, Mar 1, 2016	3.92	4.08	3.92	3.90
4472	NASDAQ	RFIL	Mon, Feb 29, 2016	3.87	4.05	3.87	3.81
4471	NASDAQ	RFIL	Fri, Feb 26, 2016	3.95	3.97	3.81	3.81
4470	NASDAQ	RFIL	Thu, Feb 25, 2016	4.01	4.01	3.92	3.96
4469	NASDAQ	RFIL	Wed, Feb 24, 2016	4.02	4.04	4.02	4.04
4468	NASDAQ	RFIL	Tue, Feb 23, 2016	4.01	4.03	4.01	4.03
4467	NASDAQ	RFIL	Mon, Feb 22, 2016	3.99	4.06	3.98	4.05
4466	NASDAQ	RFIL	Fri, Feb 19, 2016	4.09	4.10	4.01	4.07
4465	NASDAQ	RFIL	Thu, Feb 18, 2016	4.11	4.15	4.06	4.13
4464	NASDAQ	RFIL	Wed, Feb 17, 2016	4.10	4.10	3.96	4.07
4463	NASDAQ	RFIL	Tue, Feb 16, 2016	4.00	4.12	3.99	4.09
4462	NASDAQ	RFIL	Fri, Feb 12, 2016	3.99	4.02	3.96	4.00
4461	NASDAQ	RFIL	Thu, Feb 11, 2016	4.02	4.04	3.95	3.95
4460	NASDAQ	RFIL	Wed, Feb 10, 2016	4.12	4.12	4.02	4.05
4459	NASDAQ	RFIL	Tue, Feb 9, 2016	4.06	4.09	4.05	4.07
4458	NASDAQ	RFIL	Mon, Feb 8, 2016	4.10	4.13	4.10	4.11
4457	NASDAQ	RFIL	Fri, Feb 5, 2016	4.10	4.14	4.10	4.10
4456	NASDAQ	RFIL	Thu, Feb 4, 2016	4.12	4.16	4.11	4.11
4455	NASDAQ	RFIL	Wed, Feb 3, 2016	4.20	4.24	4.16	4.16
4454	NASDAQ	RFIL	Tue, Feb 2, 2016	4.21	4.21	4.11	4.15
4453	NASDAQ	RFIL	Mon, Feb 1, 2016	4.14	4.18	4.14	4.18
4452	NASDAQ	RFIL	Fri, Jan 29, 2016	4.25	4.25	4.13	4.13
4451	NASDAQ	RFIL	Thu, Jan 28, 2016	4.12	4.22	4.02	4.21
4450	NASDAQ	RFIL	Wed, Jan 27, 2016	4.20	4.21	4.12	4.21
4449	NASDAQ	RFIL	Tue, Jan 26, 2016	4.12	4.21	3.98	4.20
4448	NASDAQ	RFIL	Mon, Jan 25, 2016	4.20	4.29	3.90	4.14
4447	NASDAQ	RFIL	Fri, Jan 22, 2016	4.26	4.26	4.20	4.20
4446	NASDAQ	RFIL	Thu, Jan 21, 2016	4.35	4.35	4.20	4.26
4445	NASDAQ	RFIL	Wed, Jan 20, 2016	4.15	4.25	4.08	4.25
4444	NASDAQ	RFIL	Tue, Jan 19, 2016	4.19	4.19	4.11	4.15
4443	NASDAQ	RFIL	Fri, Jan 15, 2016	4.17	4.23	4.15	4.18
4442	NASDAQ	RFIL	Thu, Jan 14, 2016	4.14	4.22	4.13	4.18
4441	NASDAQ	RFIL	Wed, Jan 13, 2016	4.17	4.18	4.11	4.18
4440	NASDAQ	RFIL	Tue, Jan 12, 2016	4.22	4.22	4.13	4.14
4439	NASDAQ	RFIL	Mon, Jan 11, 2016	4.17	4.18	4.12	4.14
4438	NASDAQ	RFIL	Fri, Jan 8, 2016	4.35	4.35	4.18	4.19
4437	NASDAQ	RFIL	Thu, Jan 7, 2016	4.32	4.32	4.25	4.26
4436	NASDAQ	RFIL	Wed, Jan 6, 2016	4.32	4.34	4.26	4.29
4435	NASDAQ	RFIL	Tue, Jan 5, 2016	4.31	4.34	4.28	4.28
4434	NASDAQ	RFIL	Mon, Jan 4, 2016	4.35	4.35	4.23	4.25
4433	NASDAQ	RFIL	Thu, Dec 31, 2015	4.33	4.40	4.30	4.40
4432	NASDAQ	RFIL	Wed, Dec 30, 2015	4.30	4.40	4.26	4.39
4431	NASDAQ	RFIL	Tue, Dec 29, 2015	4.36	4.36	4.30	4.30
4430	NASDAQ	RFIL	Mon, Dec 28, 2015	4.38	4.50	4.38	4.38
4429	NASDAQ	RFIL	Thu, Dec 24, 2015	4.42	4.50	4.38	4.39
4428	NASDAQ	RFIL	Wed, Dec 23, 2015	4.43	4.50	4.42	4.50
4427	NASDAQ	RFIL	Tue, Dec 22, 2015	4.43	4.50	4.42	4.44
4426	NASDAQ	RFIL	Mon, Dec 21, 2015	4.50	4.52	4.40	4.46
4425	NASDAQ	RFIL	Fri, Dec 18, 2015	4.43	4.52	4.43	4.52
4424	NASDAQ	RFIL	Thu, Dec 17, 2015	4.41	4.44	4.35	4.41
4423	NASDAQ	RFIL	Wed, Dec 16, 2015	4.43	4.49	4.40	4.42
4422	NASDAQ	RFIL	Tue, Dec 15, 2015	4.33	4.39	4.33	4.39
4421	NASDAQ	RFIL	Mon, Dec 14, 2015	4.40	4.44	4.35	4.44
4420	NASDAQ	RFIL	Fri, Dec 11, 2015	4.45	4.45	4.32	4.33
4419	NASDAQ	RFIL	Thu, Dec 10, 2015	4.47	4.51	4.47	4.48
4418	NASDAQ	RFIL	Wed, Dec 9, 2015	4.52	4.52	4.51	4.52
4417	NASDAQ	RFIL	Tue, Dec 8, 2015	4.49	4.53	4.49	4.50
4416	NASDAQ	RFIL	Mon, Dec 7, 2015	4.53	4.53	4.50	4.50
4415	NASDAQ	RFIL	Fri, Dec 4, 2015	4.50	4.53	4.49	4.51
4414	NASDAQ	RFIL	Thu, Dec 3, 2015	4.42	4.53	4.42	4.53
4413	NASDAQ	RFIL	Wed, Dec 2, 2015	4.52	4.53	4.44	4.50
4412	NASDAQ	RFIL	Tue, Dec 1, 2015	4.42	4.51	4.42	4.51
4411	NASDAQ	RFIL	Mon, Nov 30, 2015	4.48	4.51	4.42	4.51
4410	NASDAQ	RFIL	Fri, Nov 27, 2015	4.52	4.52	4.49	4.51
4409	NASDAQ	RFIL	Wed, Nov 25, 2015	4.41	4.55	4.41	4.55
4408	NASDAQ	RFIL	Tue, Nov 24, 2015	4.49	4.53	4.42	4.42
4407	NASDAQ	RFIL	Mon, Nov 23, 2015	4.46	4.47	4.41	4.46
4406	NASDAQ	RFIL	Fri, Nov 20, 2015	4.46	4.48	4.36	4.45
4405	NASDAQ	RFIL	Thu, Nov 19, 2015	4.43	4.50	4.43	4.50
4404	NASDAQ	RFIL	Wed, Nov 18, 2015	4.43	4.54	4.43	4.48
4403	NASDAQ	RFIL	Tue, Nov 17, 2015	4.45	4.55	4.43	4.48
4402	NASDAQ	RFIL	Mon, Nov 16, 2015	4.43	4.49	4.42	4.49
4401	NASDAQ	RFIL	Fri, Nov 13, 2015	4.45	4.50	4.43	4.47
4400	NASDAQ	RFIL	Thu, Nov 12, 2015	4.50	4.50	4.40	4.45
4399	NASDAQ	RFIL	Wed, Nov 11, 2015	4.45	4.51	4.34	4.51
4398	NASDAQ	RFIL	Tue, Nov 10, 2015	4.43	4.50	4.43	4.48
4397	NASDAQ	RFIL	Mon, Nov 9, 2015	4.48	4.52	4.45	4.51
4396	NASDAQ	RFIL	Fri, Nov 6, 2015	4.50	4.55	4.50	4.53
4395	NASDAQ	RFIL	Thu, Nov 5, 2015	4.49	4.52	4.49	4.50
4394	NASDAQ	RFIL	Wed, Nov 4, 2015	4.50	4.50	4.46	4.50
4393	NASDAQ	RFIL	Tue, Nov 3, 2015	4.50	4.54	4.48	4.52
4392	NASDAQ	RFIL	Mon, Nov 2, 2015	4.49	4.54	4.49	4.54
4391	NASDAQ	RFIL	Fri, Oct 30, 2015	4.51	4.52	4.48	4.51
4390	NASDAQ	RFIL	Thu, Oct 29, 2015	4.50	4.55	4.46	4.49
4389	NASDAQ	RFIL	Wed, Oct 28, 2015	4.45	4.55	4.45	4.50
4388	NASDAQ	RFIL	Tue, Oct 27, 2015	4.50	4.51	4.48	4.49
4387	NASDAQ	RFIL	Mon, Oct 26, 2015	4.45	4.53	4.45	4.46
4386	NASDAQ	RFIL	Fri, Oct 23, 2015	4.52	4.55	4.42	4.49
4385	NASDAQ	RFIL	Thu, Oct 22, 2015	4.55	4.55	4.53	4.53
4384	NASDAQ	RFIL	Wed, Oct 21, 2015	4.54	4.57	4.52	4.55
4383	NASDAQ	RFIL	Tue, Oct 20, 2015	4.46	4.56	4.22	4.55
4382	NASDAQ	RFIL	Mon, Oct 19, 2015	4.51	4.57	4.51	4.52
4381	NASDAQ	RFIL	Fri, Oct 16, 2015	4.51	4.58	4.50	4.57
4380	NASDAQ	RFIL	Thu, Oct 15, 2015	4.55	4.55	4.52	4.55
4379	NASDAQ	RFIL	Wed, Oct 14, 2015	4.52	4.52	4.49	4.51
4378	NASDAQ	RFIL	Tue, Oct 13, 2015	4.50	4.55	4.50	4.50
4377	NASDAQ	RFIL	Mon, Oct 12, 2015	4.54	4.55	4.48	4.50
4376	NASDAQ	RFIL	Fri, Oct 9, 2015	4.53	4.53	4.49	4.52
4375	NASDAQ	RFIL	Thu, Oct 8, 2015	4.53	4.55	4.49	4.50
4374	NASDAQ	RFIL	Wed, Oct 7, 2015	4.54	4.55	4.52	4.53
4373	NASDAQ	RFIL	Tue, Oct 6, 2015	4.53	4.55	4.50	4.55
4372	NASDAQ	RFIL	Mon, Oct 5, 2015	4.51	4.56	4.51	4.51
4371	NASDAQ	RFIL	Fri, Oct 2, 2015	4.48	4.51	4.40	4.51
4370	NASDAQ	RFIL	Thu, Oct 1, 2015	4.50	4.51	4.50	4.50
4369	NASDAQ	RFIL	Wed, Sep 30, 2015	4.50	4.58	4.39	4.54
4368	NASDAQ	RFIL	Tue, Sep 29, 2015	4.50	4.54	4.50	4.50
4367	NASDAQ	RFIL	Mon, Sep 28, 2015	4.48	4.60	4.45	4.50
4366	NASDAQ	RFIL	Fri, Sep 25, 2015	4.59	4.60	4.46	4.58
4365	NASDAQ	RFIL	Thu, Sep 24, 2015	4.50	4.61	4.50	4.57
4364	NASDAQ	RFIL	Wed, Sep 23, 2015	4.52	4.60	4.50	4.60
4363	NASDAQ	RFIL	Tue, Sep 22, 2015	4.50	4.54	4.47	4.52
4362	NASDAQ	RFIL	Mon, Sep 21, 2015	4.51	4.54	4.50	4.54
4361	NASDAQ	RFIL	Fri, Sep 18, 2015	4.50	4.54	4.45	4.54
4360	NASDAQ	RFIL	Thu, Sep 17, 2015	4.49	4.60	4.41	4.60
4359	NASDAQ	RFIL	Wed, Sep 16, 2015	4.47	4.53	4.42	4.53
4358	NASDAQ	RFIL	Tue, Sep 15, 2015	4.56	4.56	4.46	4.50
4357	NASDAQ	RFIL	Mon, Sep 14, 2015	4.53	4.56	4.40	4.51
4356	NASDAQ	RFIL	Fri, Sep 11, 2015	4.39	4.49	3.95	4.48
4355	NASDAQ	RFIL	Thu, Sep 10, 2015	4.54	4.54	4.46	4.51
4354	NASDAQ	RFIL	Wed, Sep 9, 2015	4.50	4.55	4.45	4.52
4353	NASDAQ	RFIL	Tue, Sep 8, 2015	4.17	4.52	4.17	4.50
4352	NASDAQ	RFIL	Fri, Sep 4, 2015	4.14	4.25	4.14	4.16
4351	NASDAQ	RFIL	Thu, Sep 3, 2015	4.21	4.24	4.11	4.15
4350	NASDAQ	RFIL	Wed, Sep 2, 2015	4.25	4.25	4.18	4.19
4349	NASDAQ	RFIL	Tue, Sep 1, 2015	4.16	4.24	4.16	4.20
4348	NASDAQ	RFIL	Mon, Aug 31, 2015	4.22	4.23	4.18	4.19
4347	NASDAQ	RFIL	Fri, Aug 28, 2015	4.22	4.22	4.20	4.20
4346	NASDAQ	RFIL	Thu, Aug 27, 2015	4.17	4.24	4.15	4.24
4345	NASDAQ	RFIL	Wed, Aug 26, 2015	4.19	4.19	4.10	4.11
4344	NASDAQ	RFIL	Tue, Aug 25, 2015	4.12	4.20	4.08	4.15
4343	NASDAQ	RFIL	Mon, Aug 24, 2015	4.05	4.10	4.01	4.10
4342	NASDAQ	RFIL	Fri, Aug 21, 2015	4.25	4.25	4.08	4.13
4341	NASDAQ	RFIL	Thu, Aug 20, 2015	4.15	4.26	4.15	4.26
4340	NASDAQ	RFIL	Wed, Aug 19, 2015	4.19	4.26	4.19	4.23
4339	NASDAQ	RFIL	Tue, Aug 18, 2015	4.23	4.25	4.23	4.25
4338	NASDAQ	RFIL	Mon, Aug 17, 2015	4.12	4.25	4.12	4.24
4337	NASDAQ	RFIL	Fri, Aug 14, 2015	4.14	4.17	4.14	4.17
4336	NASDAQ	RFIL	Thu, Aug 13, 2015	4.18	4.20	4.16	4.20
4335	NASDAQ	RFIL	Wed, Aug 12, 2015	4.15	4.19	4.11	4.19
4334	NASDAQ	RFIL	Tue, Aug 11, 2015	4.14	4.20	4.12	4.14
4333	NASDAQ	RFIL	Mon, Aug 10, 2015	4.15	4.20	4.15	4.18
4332	NASDAQ	RFIL	Fri, Aug 7, 2015	4.22	4.27	4.16	4.21
4331	NASDAQ	RFIL	Thu, Aug 6, 2015	4.22	4.23	4.15	4.21
4330	NASDAQ	RFIL	Wed, Aug 5, 2015	4.26	4.31	4.23	4.29
4329	NASDAQ	RFIL	Tue, Aug 4, 2015	4.23	4.30	4.23	4.24
4328	NASDAQ	RFIL	Mon, Aug 3, 2015	4.31	4.31	4.27	4.27
4327	NASDAQ	RFIL	Fri, Jul 31, 2015	4.30	4.30	4.27	4.27
4326	NASDAQ	RFIL	Thu, Jul 30, 2015	4.26	4.35	4.25	4.29
4325	NASDAQ	RFIL	Wed, Jul 29, 2015	4.33	4.34	4.28	4.29
4324	NASDAQ	RFIL	Tue, Jul 28, 2015	4.22	4.26	4.20	4.25
4323	NASDAQ	RFIL	Mon, Jul 27, 2015	4.39	4.39	4.32	4.32
4322	NASDAQ	RFIL	Fri, Jul 24, 2015	4.39	4.40	4.28	4.37
4321	NASDAQ	RFIL	Thu, Jul 23, 2015	4.39	4.40	4.39	4.39
4320	NASDAQ	RFIL	Wed, Jul 22, 2015	4.28	4.35	4.28	4.35
4319	NASDAQ	RFIL	Tue, Jul 21, 2015	4.31	4.33	4.28	4.32
4318	NASDAQ	RFIL	Mon, Jul 20, 2015	4.33	4.39	4.25	4.35
4317	NASDAQ	RFIL	Fri, Jul 17, 2015	4.30	4.40	4.30	4.33
4316	NASDAQ	RFIL	Thu, Jul 16, 2015	4.35	4.36	4.32	4.35
4315	NASDAQ	RFIL	Wed, Jul 15, 2015	4.40	4.40	4.31	4.31
4314	NASDAQ	RFIL	Tue, Jul 14, 2015	4.31	4.39	4.29	4.35
4313	NASDAQ	RFIL	Mon, Jul 13, 2015	4.40	4.40	4.33	4.34
4312	NASDAQ	RFIL	Fri, Jul 10, 2015	4.38	4.39	4.36	4.39
4311	NASDAQ	RFIL	Thu, Jul 9, 2015	4.30	4.36	4.30	4.33
4310	NASDAQ	RFIL	Wed, Jul 8, 2015	4.22	4.39	4.22	4.29
4309	NASDAQ	RFIL	Tue, Jul 7, 2015	4.31	4.31	4.29	4.29
4308	NASDAQ	RFIL	Mon, Jul 6, 2015	4.32	4.39	4.23	4.34
4307	NASDAQ	RFIL	Thu, Jul 2, 2015	4.37	4.37	4.27	4.33
4306	NASDAQ	RFIL	Wed, Jul 1, 2015	4.38	4.38	4.34	4.35
4305	NASDAQ	RFIL	Tue, Jun 30, 2015	4.32	4.33	4.25	4.25
4304	NASDAQ	RFIL	Mon, Jun 29, 2015	4.37	4.45	4.30	4.35
4303	NASDAQ	RFIL	Fri, Jun 26, 2015	4.32	4.44	4.30	4.44
4302	NASDAQ	RFIL	Thu, Jun 25, 2015	4.40	4.44	4.31	4.32
4301	NASDAQ	RFIL	Wed, Jun 24, 2015	4.31	4.39	4.29	4.29
4300	NASDAQ	RFIL	Tue, Jun 23, 2015	4.35	4.40	4.28	4.34
4299	NASDAQ	RFIL	Mon, Jun 22, 2015	4.40	4.40	4.26	4.34
4298	NASDAQ	RFIL	Fri, Jun 19, 2015	4.36	4.46	4.25	4.46
4297	NASDAQ	RFIL	Thu, Jun 18, 2015	4.35	4.38	4.20	4.32
4296	NASDAQ	RFIL	Wed, Jun 17, 2015	4.34	4.34	4.20	4.34
4295	NASDAQ	RFIL	Tue, Jun 16, 2015	4.20	4.32	4.15	4.30
4294	NASDAQ	RFIL	Mon, Jun 15, 2015	4.15	4.28	4.12	4.24
4293	NASDAQ	RFIL	Fri, Jun 12, 2015	4.05	4.09	4.00	4.09
4292	NASDAQ	RFIL	Thu, Jun 11, 2015	4.07	4.11	4.06	4.07
4291	NASDAQ	RFIL	Wed, Jun 10, 2015	4.05	4.15	4.05	4.10
4290	NASDAQ	RFIL	Tue, Jun 9, 2015	4.10	4.14	4.05	4.14
4289	NASDAQ	RFIL	Mon, Jun 8, 2015	4.05	4.08	4.00	4.07
4288	NASDAQ	RFIL	Fri, Jun 5, 2015	3.95	4.00	3.95	3.99
4287	NASDAQ	RFIL	Thu, Jun 4, 2015	4.00	4.03	4.00	4.00
4286	NASDAQ	RFIL	Wed, Jun 3, 2015	3.91	4.05	3.91	3.98
4285	NASDAQ	RFIL	Tue, Jun 2, 2015	3.99	3.99	3.89	3.95
4284	NASDAQ	RFIL	Mon, Jun 1, 2015	3.96	3.98	3.93	3.93
4283	NASDAQ	RFIL	Fri, May 29, 2015	3.98	3.98	3.93	3.95
4282	NASDAQ	RFIL	Thu, May 28, 2015	3.98	3.98	3.95	3.96
4281	NASDAQ	RFIL	Wed, May 27, 2015	3.99	3.99	3.93	3.94
4280	NASDAQ	RFIL	Tue, May 26, 2015	3.92	3.97	3.92	3.96
4279	NASDAQ	RFIL	Fri, May 22, 2015	3.98	3.99	3.95	3.98
4278	NASDAQ	RFIL	Thu, May 21, 2015	3.96	3.99	3.96	3.97
4277	NASDAQ	RFIL	Wed, May 20, 2015	3.98	4.00	3.95	4.00
4276	NASDAQ	RFIL	Tue, May 19, 2015	4.00	4.00	3.97	3.98
4275	NASDAQ	RFIL	Mon, May 18, 2015	4.00	4.00	3.93	3.99
4274	NASDAQ	RFIL	Fri, May 15, 2015	3.98	3.99	3.96	3.97
4273	NASDAQ	RFIL	Thu, May 14, 2015	3.98	4.03	3.99	3.99
4272	NASDAQ	RFIL	Wed, May 13, 2015	4.00	4.03	3.95	4.03
4271	NASDAQ	RFIL	Tue, May 12, 2015	4.00	4.01	3.92	3.94
4270	NASDAQ	RFIL	Mon, May 11, 2015	3.96	4.08	3.96	3.96
4269	NASDAQ	RFIL	Fri, May 8, 2015	4.03	4.10	3.98	4.00
4268	NASDAQ	RFIL	Thu, May 7, 2015	4.05	4.09	3.95	3.99
4267	NASDAQ	RFIL	Wed, May 6, 2015	4.06	4.07	4.00	4.03
4266	NASDAQ	RFIL	Tue, May 5, 2015	4.15	4.16	4.08	4.10
4265	NASDAQ	RFIL	Mon, May 4, 2015	4.12	4.17	4.14	4.15
4264	NASDAQ	RFIL	Fri, May 1, 2015	4.16	4.18	4.10	4.13
4263	NASDAQ	RFIL	Thu, Apr 30, 2015	4.19	4.20	4.10	4.10
4262	NASDAQ	RFIL	Wed, Apr 29, 2015	4.12	4.18	4.12	4.18
4261	NASDAQ	RFIL	Tue, Apr 28, 2015	4.10	4.25	4.10	4.13
4260	NASDAQ	RFIL	Mon, Apr 27, 2015	4.19	4.19	4.11	4.11
4259	NASDAQ	RFIL	Fri, Apr 24, 2015	4.14	4.20	4.06	4.20
4258	NASDAQ	RFIL	Thu, Apr 23, 2015	4.09	4.19	4.06	4.06
4257	NASDAQ	RFIL	Wed, Apr 22, 2015	4.18	4.19	4.13	4.13
4256	NASDAQ	RFIL	Tue, Apr 21, 2015	4.13	4.15	4.09	4.15
4255	NASDAQ	RFIL	Mon, Apr 20, 2015	4.15	4.18	4.11	4.14
4254	NASDAQ	RFIL	Fri, Apr 17, 2015	4.08	4.28	4.06	4.16
4253	NASDAQ	RFIL	Thu, Apr 16, 2015	4.10	4.18	4.05	4.08
4252	NASDAQ	RFIL	Wed, Apr 15, 2015	4.20	4.20	4.12	4.17
4251	NASDAQ	RFIL	Tue, Apr 14, 2015	4.12	4.20	4.08	4.19
4250	NASDAQ	RFIL	Mon, Apr 13, 2015	4.20	4.20	4.14	4.20
4249	NASDAQ	RFIL	Fri, Apr 10, 2015	4.19	4.24	4.15	4.21
4248	NASDAQ	RFIL	Thu, Apr 9, 2015	4.20	4.20	4.12	4.18
4247	NASDAQ	RFIL	Wed, Apr 8, 2015	4.14	4.20	4.07	4.17
4246	NASDAQ	RFIL	Tue, Apr 7, 2015	4.12	4.19	4.12	4.17
4245	NASDAQ	RFIL	Mon, Apr 6, 2015	4.12	4.13	4.07	4.07
4244	NASDAQ	RFIL	Thu, Apr 2, 2015	4.12	4.18	4.12	4.16
4243	NASDAQ	RFIL	Wed, Apr 1, 2015	4.11	4.18	4.10	4.15
4242	NASDAQ	RFIL	Tue, Mar 31, 2015	4.16	4.16	4.07	4.09
4241	NASDAQ	RFIL	Mon, Mar 30, 2015	4.15	4.17	4.05	4.09
4240	NASDAQ	RFIL	Fri, Mar 27, 2015	4.14	4.21	4.04	4.09
4239	NASDAQ	RFIL	Thu, Mar 26, 2015	4.05	4.28	4.00	4.11
4238	NASDAQ	RFIL	Wed, Mar 25, 2015	4.15	4.17	4.07	4.09
4237	NASDAQ	RFIL	Tue, Mar 24, 2015	4.11	4.18	4.15	4.15
4236	NASDAQ	RFIL	Mon, Mar 23, 2015	4.07	4.20	4.05	4.15
4235	NASDAQ	RFIL	Fri, Mar 20, 2015	4.30	4.33	4.05	4.05
4234	NASDAQ	RFIL	Thu, Mar 19, 2015	4.25	4.25	4.22	4.23
4233	NASDAQ	RFIL	Wed, Mar 18, 2015	4.20	4.33	4.17	4.25
4232	NASDAQ	RFIL	Tue, Mar 17, 2015	4.21	4.29	4.20	4.23
4231	NASDAQ	RFIL	Mon, Mar 16, 2015	4.29	4.32	4.26	4.26
4230	NASDAQ	RFIL	Fri, Mar 13, 2015	4.24	4.33	4.23	4.29
4229	NASDAQ	RFIL	Thu, Mar 12, 2015	4.17	4.30	4.17	4.28
4228	NASDAQ	RFIL	Wed, Mar 11, 2015	4.25	4.25	4.19	4.19
4227	NASDAQ	RFIL	Tue, Mar 10, 2015	4.18	4.25	4.18	4.19
4226	NASDAQ	RFIL	Mon, Mar 9, 2015	4.32	4.32	4.21	4.24
4225	NASDAQ	RFIL	Fri, Mar 6, 2015	4.19	4.29	4.18	4.29
4224	NASDAQ	RFIL	Thu, Mar 5, 2015	4.19	4.26	4.17	4.25
4223	NASDAQ	RFIL	Wed, Mar 4, 2015	4.15	4.23	4.15	4.18
4222	NASDAQ	RFIL	Tue, Mar 3, 2015	4.30	4.39	4.20	4.21
4221	NASDAQ	RFIL	Mon, Mar 2, 2015	4.27	4.37	4.25	4.33
4220	NASDAQ	RFIL	Fri, Feb 27, 2015	4.28	4.40	4.27	4.27
4219	NASDAQ	RFIL	Thu, Feb 26, 2015	4.34	4.39	4.26	4.30
4218	NASDAQ	RFIL	Wed, Feb 25, 2015	4.40	4.40	4.29	4.29
4217	NASDAQ	RFIL	Tue, Feb 24, 2015	4.39	4.39	4.26	4.32
4216	NASDAQ	RFIL	Mon, Feb 23, 2015	4.45	4.46	4.27	4.27
4215	NASDAQ	RFIL	Fri, Feb 20, 2015	4.36	4.49	4.36	4.44
4214	NASDAQ	RFIL	Thu, Feb 19, 2015	4.39	4.40	4.33	4.39
4213	NASDAQ	RFIL	Wed, Feb 18, 2015	4.17	4.40	4.20	4.35
4212	NASDAQ	RFIL	Tue, Feb 17, 2015	4.11	4.24	4.11	4.23
4211	NASDAQ	RFIL	Fri, Feb 13, 2015	4.18	4.24	4.10	4.13
4210	NASDAQ	RFIL	Thu, Feb 12, 2015	4.09	4.19	4.07	4.15
4209	NASDAQ	RFIL	Wed, Feb 11, 2015	4.08	4.16	4.05	4.08
4208	NASDAQ	RFIL	Tue, Feb 10, 2015	4.16	4.16	4.06	4.12
4207	NASDAQ	RFIL	Mon, Feb 9, 2015	4.10	4.14	4.08	4.12
4206	NASDAQ	RFIL	Fri, Feb 6, 2015	4.08	4.14	4.05	4.09
4205	NASDAQ	RFIL	Thu, Feb 5, 2015	4.12	4.16	4.07	4.10
4204	NASDAQ	RFIL	Wed, Feb 4, 2015	4.12	4.15	4.10	4.13
4203	NASDAQ	RFIL	Tue, Feb 3, 2015	4.16	4.21	4.11	4.17
4202	NASDAQ	RFIL	Mon, Feb 2, 2015	4.39	4.39	4.04	4.16
4201	NASDAQ	RFIL	Fri, Jan 30, 2015	4.58	4.56	4.40	4.49
4200	NASDAQ	RFIL	Thu, Jan 29, 2015	4.60	4.65	4.50	4.65
4199	NASDAQ	RFIL	Wed, Jan 28, 2015	4.57	4.77	4.57	4.67
4198	NASDAQ	RFIL	Tue, Jan 27, 2015	4.80	4.80	4.51	4.72
4197	NASDAQ	RFIL	Mon, Jan 26, 2015	4.43	4.85	4.37	4.80
4196	NASDAQ	RFIL	Fri, Jan 23, 2015	4.42	4.45	4.35	4.43
4195	NASDAQ	RFIL	Thu, Jan 22, 2015	4.34	4.53	4.33	4.46
4194	NASDAQ	RFIL	Wed, Jan 21, 2015	4.16	4.42	4.16	4.38
4193	NASDAQ	RFIL	Tue, Jan 20, 2015	4.14	4.21	4.10	4.11
4192	NASDAQ	RFIL	Fri, Jan 16, 2015	4.20	4.25	4.15	4.15
4191	NASDAQ	RFIL	Thu, Jan 15, 2015	4.25	4.25	4.13	4.25
4190	NASDAQ	RFIL	Wed, Jan 14, 2015	4.16	4.22	4.15	4.17
4189	NASDAQ	RFIL	Tue, Jan 13, 2015	4.28	4.28	4.11	4.19
4188	NASDAQ	RFIL	Mon, Jan 12, 2015	4.13	4.30	4.13	4.22
4187	NASDAQ	RFIL	Fri, Jan 9, 2015	4.12	4.14	4.09	4.13
4186	NASDAQ	RFIL	Thu, Jan 8, 2015	4.03	4.10	4.03	4.10
4185	NASDAQ	RFIL	Wed, Jan 7, 2015	4.04	4.04	4.03	4.04
4184	NASDAQ	RFIL	Tue, Jan 6, 2015	4.05	4.09	4.03	4.05
4183	NASDAQ	RFIL	Mon, Jan 5, 2015	4.04	4.12	4.04	4.06
4182	NASDAQ	RFIL	Fri, Jan 2, 2015	4.11	4.11	4.04	4.05
4181	NASDAQ	RFIL	Wed, Dec 31, 2014	4.07	4.12	4.03	4.07
4180	NASDAQ	RFIL	Tue, Dec 30, 2014	4.10	4.11	4.06	4.11
4179	NASDAQ	RFIL	Mon, Dec 29, 2014	4.10	4.15	4.06	4.12
4178	NASDAQ	RFIL	Fri, Dec 26, 2014	4.10	4.13	4.09	4.10
4177	NASDAQ	RFIL	Wed, Dec 24, 2014	4.11	4.18	4.09	4.14
4176	NASDAQ	RFIL	Tue, Dec 23, 2014	4.19	4.19	4.08	4.11
4175	NASDAQ	RFIL	Mon, Dec 22, 2014	4.15	4.20	4.13	4.13
4174	NASDAQ	RFIL	Fri, Dec 19, 2014	4.17	4.21	4.12	4.13
4173	NASDAQ	RFIL	Thu, Dec 18, 2014	4.17	4.27	4.14	4.16
4172	NASDAQ	RFIL	Wed, Dec 17, 2014	4.18	4.22	4.13	4.18
4171	NASDAQ	RFIL	Tue, Dec 16, 2014	4.12	4.22	4.12	4.14
4170	NASDAQ	RFIL	Mon, Dec 15, 2014	4.16	4.24	4.16	4.17
4169	NASDAQ	RFIL	Fri, Dec 12, 2014	4.21	4.24	4.16	4.17
4168	NASDAQ	RFIL	Thu, Dec 11, 2014	4.16	4.22	4.16	4.16
4167	NASDAQ	RFIL	Wed, Dec 10, 2014	4.18	4.27	4.17	4.17
4166	NASDAQ	RFIL	Tue, Dec 9, 2014	4.30	4.30	4.10	4.22
4165	NASDAQ	RFIL	Mon, Dec 8, 2014	4.24	4.30	4.20	4.24
4164	NASDAQ	RFIL	Fri, Dec 5, 2014	4.31	4.31	4.19	4.30
4163	NASDAQ	RFIL	Thu, Dec 4, 2014	4.30	4.30	4.27	4.29
4162	NASDAQ	RFIL	Wed, Dec 3, 2014	4.10	4.34	4.18	4.31
4161	NASDAQ	RFIL	Tue, Dec 2, 2014	4.25	4.24	4.10	4.14
4160	NASDAQ	RFIL	Mon, Dec 1, 2014	4.32	4.37	4.12	4.22
4159	NASDAQ	RFIL	Fri, Nov 28, 2014	4.18	4.30	4.18	4.30
4158	NASDAQ	RFIL	Wed, Nov 26, 2014	4.37	4.37	4.08	4.34
4157	NASDAQ	RFIL	Tue, Nov 25, 2014	4.38	4.44	4.38	4.42
4156	NASDAQ	RFIL	Mon, Nov 24, 2014	4.38	4.44	4.38	4.41
4155	NASDAQ	RFIL	Fri, Nov 21, 2014	4.45	4.45	4.41	4.44
4154	NASDAQ	RFIL	Thu, Nov 20, 2014	4.40	4.46	4.39	4.39
4153	NASDAQ	RFIL	Wed, Nov 19, 2014	4.41	4.45	4.37	4.41
4152	NASDAQ	RFIL	Tue, Nov 18, 2014	4.38	4.40	4.34	4.36
4151	NASDAQ	RFIL	Mon, Nov 17, 2014	4.37	4.44	4.37	4.44
4150	NASDAQ	RFIL	Fri, Nov 14, 2014	4.43	4.46	4.40	4.40
4149	NASDAQ	RFIL	Thu, Nov 13, 2014	4.49	4.49	4.42	4.48
4148	NASDAQ	RFIL	Wed, Nov 12, 2014	4.35	4.49	4.35	4.49
4147	NASDAQ	RFIL	Tue, Nov 11, 2014	4.45	4.46	4.36	4.36
4146	NASDAQ	RFIL	Mon, Nov 10, 2014	4.41	4.44	4.35	4.37
4145	NASDAQ	RFIL	Fri, Nov 7, 2014	4.40	4.46	4.42	4.44
4144	NASDAQ	RFIL	Thu, Nov 6, 2014	4.40	4.46	4.35	4.39
4143	NASDAQ	RFIL	Wed, Nov 5, 2014	4.48	4.49	4.43	4.43
4142	NASDAQ	RFIL	Tue, Nov 4, 2014	4.50	4.50	4.45	4.45
4141	NASDAQ	RFIL	Mon, Nov 3, 2014	4.53	4.54	4.50	4.50
4140	NASDAQ	RFIL	Fri, Oct 31, 2014	4.55	4.55	4.51	4.53
4139	NASDAQ	RFIL	Thu, Oct 30, 2014	4.51	4.55	4.49	4.50
4138	NASDAQ	RFIL	Wed, Oct 29, 2014	4.53	4.57	4.49	4.52
4137	NASDAQ	RFIL	Tue, Oct 28, 2014	4.61	4.66	4.55	4.59
4136	NASDAQ	RFIL	Mon, Oct 27, 2014	4.70	4.80	4.46	4.62
4135	NASDAQ	RFIL	Fri, Oct 24, 2014	4.60	4.81	4.60	4.63
4134	NASDAQ	RFIL	Thu, Oct 23, 2014	4.70	4.72	4.60	4.61
4133	NASDAQ	RFIL	Wed, Oct 22, 2014	4.87	4.87	4.60	4.60
4132	NASDAQ	RFIL	Tue, Oct 21, 2014	4.99	4.99	4.83	4.90
4131	NASDAQ	RFIL	Mon, Oct 20, 2014	4.69	4.98	4.60	4.95
4130	NASDAQ	RFIL	Fri, Oct 17, 2014	4.61	4.75	4.63	4.69
4129	NASDAQ	RFIL	Thu, Oct 16, 2014	4.42	4.60	4.42	4.55
4128	NASDAQ	RFIL	Wed, Oct 15, 2014	4.48	4.55	4.43	4.54
4127	NASDAQ	RFIL	Tue, Oct 14, 2014	4.45	4.55	4.44	4.44
4126	NASDAQ	RFIL	Mon, Oct 13, 2014	4.54	4.57	4.45	4.45
4125	NASDAQ	RFIL	Fri, Oct 10, 2014	4.55	4.57	4.49	4.53
4124	NASDAQ	RFIL	Thu, Oct 9, 2014	4.60	4.67	4.52	4.52
4123	NASDAQ	RFIL	Wed, Oct 8, 2014	4.48	4.57	4.47	4.57
4122	NASDAQ	RFIL	Tue, Oct 7, 2014	4.50	4.50	4.45	4.45
4121	NASDAQ	RFIL	Mon, Oct 6, 2014	4.60	4.62	4.46	4.53
4120	NASDAQ	RFIL	Fri, Oct 3, 2014	4.59	4.65	4.55	4.63
4119	NASDAQ	RFIL	Thu, Oct 2, 2014	4.69	4.69	4.55	4.56
4118	NASDAQ	RFIL	Wed, Oct 1, 2014	4.79	4.79	4.68	4.68
4117	NASDAQ	RFIL	Tue, Sep 30, 2014	4.77	4.93	4.70	4.93
4116	NASDAQ	RFIL	Mon, Sep 29, 2014	4.78	4.82	4.68	4.78
4115	NASDAQ	RFIL	Fri, Sep 26, 2014	4.85	4.95	4.71	4.79
4114	NASDAQ	RFIL	Thu, Sep 25, 2014	4.92	4.99	4.90	4.90
4113	NASDAQ	RFIL	Wed, Sep 24, 2014	4.96	4.98	4.92	4.92
4112	NASDAQ	RFIL	Tue, Sep 23, 2014	4.92	5.00	4.91	5.00
4111	NASDAQ	RFIL	Mon, Sep 22, 2014	5.15	5.15	4.92	4.94
4110	NASDAQ	RFIL	Fri, Sep 19, 2014	5.20	5.21	5.12	5.17
4109	NASDAQ	RFIL	Thu, Sep 18, 2014	5.22	5.25	5.20	5.20
4108	NASDAQ	RFIL	Wed, Sep 17, 2014	5.20	5.25	5.20	5.25
4107	NASDAQ	RFIL	Tue, Sep 16, 2014	5.29	5.31	5.19	5.19
4106	NASDAQ	RFIL	Mon, Sep 15, 2014	5.30	5.37	5.27	5.33
4105	NASDAQ	RFIL	Fri, Sep 12, 2014	5.34	5.37	5.30	5.32
4104	NASDAQ	RFIL	Thu, Sep 11, 2014	5.37	5.49	5.35	5.39
4103	NASDAQ	RFIL	Wed, Sep 10, 2014	5.43	5.44	5.37	5.40
4102	NASDAQ	RFIL	Tue, Sep 9, 2014	5.46	5.49	5.40	5.44
4101	NASDAQ	RFIL	Mon, Sep 8, 2014	5.40	5.49	5.39	5.49
4100	NASDAQ	RFIL	Fri, Sep 5, 2014	5.42	5.52	5.36	5.40
4099	NASDAQ	RFIL	Thu, Sep 4, 2014	5.49	5.50	5.41	5.41
4098	NASDAQ	RFIL	Wed, Sep 3, 2014	5.54	5.54	5.48	5.50
4097	NASDAQ	RFIL	Tue, Sep 2, 2014	5.48	5.61	5.48	5.53
4096	NASDAQ	RFIL	Fri, Aug 29, 2014	5.43	5.55	5.42	5.55
4095	NASDAQ	RFIL	Thu, Aug 28, 2014	5.38	5.45	5.38	5.42
4094	NASDAQ	RFIL	Wed, Aug 27, 2014	5.42	5.42	5.38	5.38
4093	NASDAQ	RFIL	Tue, Aug 26, 2014	5.41	5.48	5.36	5.45
4092	NASDAQ	RFIL	Mon, Aug 25, 2014	5.33	5.50	5.31	5.40
4091	NASDAQ	RFIL	Fri, Aug 22, 2014	5.41	5.41	5.31	5.33
4090	NASDAQ	RFIL	Thu, Aug 21, 2014	5.31	5.42	5.26	5.38
4089	NASDAQ	RFIL	Wed, Aug 20, 2014	5.21	5.34	5.21	5.29
4088	NASDAQ	RFIL	Tue, Aug 19, 2014	5.35	5.43	5.32	5.33
4087	NASDAQ	RFIL	Mon, Aug 18, 2014	5.41	5.41	5.32	5.36
4086	NASDAQ	RFIL	Fri, Aug 15, 2014	5.19	5.41	5.16	5.41
4085	NASDAQ	RFIL	Thu, Aug 14, 2014	5.17	5.20	5.17	5.20
4084	NASDAQ	RFIL	Wed, Aug 13, 2014	5.19	5.28	5.18	5.20
4083	NASDAQ	RFIL	Tue, Aug 12, 2014	5.22	5.23	5.17	5.19
4082	NASDAQ	RFIL	Mon, Aug 11, 2014	5.25	5.31	5.18	5.22
4081	NASDAQ	RFIL	Fri, Aug 8, 2014	5.26	5.32	5.22	5.30
4080	NASDAQ	RFIL	Thu, Aug 7, 2014	5.29	5.45	5.26	5.26
4079	NASDAQ	RFIL	Wed, Aug 6, 2014	5.33	5.33	5.24	5.25
4078	NASDAQ	RFIL	Tue, Aug 5, 2014	5.37	5.47	5.22	5.35
4077	NASDAQ	RFIL	Mon, Aug 4, 2014	5.44	5.44	5.33	5.43
4076	NASDAQ	RFIL	Fri, Aug 1, 2014	5.29	5.40	5.25	5.39
4075	NASDAQ	RFIL	Thu, Jul 31, 2014	5.50	5.51	5.23	5.34
4074	NASDAQ	RFIL	Wed, Jul 30, 2014	5.52	5.55	5.50	5.50
4073	NASDAQ	RFIL	Tue, Jul 29, 2014	5.52	5.60	5.51	5.52
4072	NASDAQ	RFIL	Mon, Jul 28, 2014	5.57	5.64	5.52	5.54
4071	NASDAQ	RFIL	Fri, Jul 25, 2014	5.65	5.66	5.56	5.60
4070	NASDAQ	RFIL	Thu, Jul 24, 2014	5.68	5.75	5.65	5.66
4069	NASDAQ	RFIL	Wed, Jul 23, 2014	5.70	5.76	5.62	5.62
4068	NASDAQ	RFIL	Tue, Jul 22, 2014	5.68	5.81	5.65	5.67
4067	NASDAQ	RFIL	Mon, Jul 21, 2014	5.80	5.86	5.66	5.66
4066	NASDAQ	RFIL	Fri, Jul 18, 2014	5.68	5.90	5.65	5.80
4065	NASDAQ	RFIL	Thu, Jul 17, 2014	5.73	5.73	5.65	5.68
4064	NASDAQ	RFIL	Wed, Jul 16, 2014	5.77	5.75	5.59	5.70
4063	NASDAQ	RFIL	Tue, Jul 15, 2014	5.88	5.94	5.70	5.74
4062	NASDAQ	RFIL	Mon, Jul 14, 2014	5.96	6.00	5.85	5.86
4061	NASDAQ	RFIL	Fri, Jul 11, 2014	5.90	6.05	5.83	5.93
4060	NASDAQ	RFIL	Thu, Jul 10, 2014	6.00	6.14	5.85	5.89
4059	NASDAQ	RFIL	Wed, Jul 9, 2014	5.92	6.31	5.91	6.06
4058	NASDAQ	RFIL	Tue, Jul 8, 2014	6.00	6.05	5.92	5.93
4057	NASDAQ	RFIL	Mon, Jul 7, 2014	6.11	6.20	6.02	6.04
4056	NASDAQ	RFIL	Thu, Jul 3, 2014	6.10	6.21	6.05	6.17
4055	NASDAQ	RFIL	Wed, Jul 2, 2014	6.00	6.15	6.00	6.13
4054	NASDAQ	RFIL	Tue, Jul 1, 2014	6.05	6.11	5.92	6.05
4053	NASDAQ	RFIL	Mon, Jun 30, 2014	6.07	6.15	5.92	5.99
4052	NASDAQ	RFIL	Fri, Jun 27, 2014	6.14	6.15	6.04	6.08
4051	NASDAQ	RFIL	Thu, Jun 26, 2014	6.12	6.20	5.99	6.13
4050	NASDAQ	RFIL	Wed, Jun 25, 2014	6.11	6.24	6.00	6.22
4049	NASDAQ	RFIL	Tue, Jun 24, 2014	6.31	6.32	6.03	6.11
4048	NASDAQ	RFIL	Mon, Jun 23, 2014	6.23	6.35	6.19	6.30
4047	NASDAQ	RFIL	Fri, Jun 20, 2014	6.35	6.42	6.24	6.25
4046	NASDAQ	RFIL	Thu, Jun 19, 2014	6.26	6.43	6.25	6.25
4045	NASDAQ	RFIL	Wed, Jun 18, 2014	6.20	6.29	6.15	6.23
4044	NASDAQ	RFIL	Tue, Jun 17, 2014	5.88	6.23	5.88	6.16
4043	NASDAQ	RFIL	Mon, Jun 16, 2014	5.84	5.89	5.70	5.89
4042	NASDAQ	RFIL	Fri, Jun 13, 2014	5.95	5.95	5.64	5.79
4041	NASDAQ	RFIL	Thu, Jun 12, 2014	5.65	5.92	5.21	5.90
4040	NASDAQ	RFIL	Wed, Jun 11, 2014	5.28	5.64	5.27	5.58
4039	NASDAQ	RFIL	Tue, Jun 10, 2014	5.30	5.38	5.25	5.36
4038	NASDAQ	RFIL	Mon, Jun 9, 2014	5.10	5.38	5.10	5.37
4037	NASDAQ	RFIL	Fri, Jun 6, 2014	5.23	5.29	5.06	5.06
4036	NASDAQ	RFIL	Thu, Jun 5, 2014	5.15	5.30	5.01	5.19
4035	NASDAQ	RFIL	Wed, Jun 4, 2014	5.42	5.47	5.10	5.16
4034	NASDAQ	RFIL	Tue, Jun 3, 2014	5.52	5.56	5.42	5.43
4033	NASDAQ	RFIL	Mon, Jun 2, 2014	5.54	5.58	5.52	5.54
4032	NASDAQ	RFIL	Fri, May 30, 2014	5.61	5.73	5.57	5.58
4031	NASDAQ	RFIL	Thu, May 29, 2014	5.59	5.73	5.55	5.65
4030	NASDAQ	RFIL	Wed, May 28, 2014	5.59	5.67	5.53	5.61
4029	NASDAQ	RFIL	Tue, May 27, 2014	5.75	5.75	5.56	5.59
4028	NASDAQ	RFIL	Fri, May 23, 2014	5.82	5.88	5.68	5.69
4027	NASDAQ	RFIL	Thu, May 22, 2014	5.71	5.88	5.71	5.77
4026	NASDAQ	RFIL	Wed, May 21, 2014	5.92	5.92	5.68	5.71
4025	NASDAQ	RFIL	Tue, May 20, 2014	5.99	6.01	5.75	5.87
4024	NASDAQ	RFIL	Mon, May 19, 2014	5.84	6.01	5.80	5.95
4023	NASDAQ	RFIL	Fri, May 16, 2014	5.81	5.91	5.73	5.89
4022	NASDAQ	RFIL	Thu, May 15, 2014	5.86	6.07	5.74	5.79
4021	NASDAQ	RFIL	Wed, May 14, 2014	5.92	6.00	5.90	5.90
4020	NASDAQ	RFIL	Tue, May 13, 2014	5.97	6.18	5.95	5.99
4019	NASDAQ	RFIL	Mon, May 12, 2014	6.13	6.17	5.93	6.02
4018	NASDAQ	RFIL	Fri, May 9, 2014	5.90	6.09	5.84	6.08
4017	NASDAQ	RFIL	Thu, May 8, 2014	5.96	6.09	5.88	5.90
4016	NASDAQ	RFIL	Wed, May 7, 2014	6.13	6.13	5.99	6.00
4015	NASDAQ	RFIL	Tue, May 6, 2014	6.26	6.29	6.07	6.07
4014	NASDAQ	RFIL	Mon, May 5, 2014	6.27	6.30	6.17	6.24
4013	NASDAQ	RFIL	Fri, May 2, 2014	6.14	6.26	6.09	6.26
4012	NASDAQ	RFIL	Thu, May 1, 2014	6.15	6.15	6.06	6.15
4011	NASDAQ	RFIL	Wed, Apr 30, 2014	6.02	6.15	6.01	6.09
4010	NASDAQ	RFIL	Tue, Apr 29, 2014	6.15	6.17	6.01	6.02
4009	NASDAQ	RFIL	Mon, Apr 28, 2014	6.36	6.42	6.12	6.16
4008	NASDAQ	RFIL	Fri, Apr 25, 2014	6.41	6.52	6.32	6.40
4007	NASDAQ	RFIL	Thu, Apr 24, 2014	6.44	6.50	6.40	6.44
4006	NASDAQ	RFIL	Wed, Apr 23, 2014	6.49	6.61	6.37	6.39
4005	NASDAQ	RFIL	Tue, Apr 22, 2014	6.64	6.64	6.51	6.54
4004	NASDAQ	RFIL	Mon, Apr 21, 2014	6.30	6.57	6.30	6.57
4003	NASDAQ	RFIL	Thu, Apr 17, 2014	6.05	6.43	6.01	6.37
4002	NASDAQ	RFIL	Wed, Apr 16, 2014	5.89	6.10	5.81	6.09
4001	NASDAQ	RFIL	Tue, Apr 15, 2014	5.88	5.99	5.79	5.85
4000	NASDAQ	RFIL	Mon, Apr 14, 2014	5.91	6.10	5.88	5.92
3999	NASDAQ	RFIL	Fri, Apr 11, 2014	6.18	6.20	5.85	5.88
3998	NASDAQ	RFIL	Thu, Apr 10, 2014	6.30	6.31	6.18	6.20
3997	NASDAQ	RFIL	Wed, Apr 9, 2014	6.25	6.39	6.25	6.26
3996	NASDAQ	RFIL	Tue, Apr 8, 2014	6.28	6.33	6.23	6.25
3995	NASDAQ	RFIL	Mon, Apr 7, 2014	6.56	6.57	6.26	6.26
3994	NASDAQ	RFIL	Fri, Apr 4, 2014	6.64	6.76	6.61	6.64
3993	NASDAQ	RFIL	Thu, Apr 3, 2014	6.71	6.71	6.58	6.60
3992	NASDAQ	RFIL	Wed, Apr 2, 2014	6.73	6.80	6.56	6.74
3991	NASDAQ	RFIL	Tue, Apr 1, 2014	6.48	6.78	6.48	6.75
3990	NASDAQ	RFIL	Mon, Mar 31, 2014	6.45	6.59	6.42	6.52
3989	NASDAQ	RFIL	Fri, Mar 28, 2014	6.34	6.40	6.31	6.36
3988	NASDAQ	RFIL	Thu, Mar 27, 2014	6.33	6.55	6.27	6.30
3987	NASDAQ	RFIL	Wed, Mar 26, 2014	6.46	6.58	6.35	6.39
3986	NASDAQ	RFIL	Tue, Mar 25, 2014	6.41	6.49	6.32	6.46
3985	NASDAQ	RFIL	Mon, Mar 24, 2014	6.48	6.50	6.35	6.36
3984	NASDAQ	RFIL	Fri, Mar 21, 2014	6.56	6.61	6.40	6.49
3983	NASDAQ	RFIL	Thu, Mar 20, 2014	6.50	6.68	6.50	6.52
3982	NASDAQ	RFIL	Wed, Mar 19, 2014	6.52	6.65	6.50	6.53
3981	NASDAQ	RFIL	Tue, Mar 18, 2014	6.41	6.60	6.41	6.50
3980	NASDAQ	RFIL	Mon, Mar 17, 2014	6.51	6.63	6.40	6.42
3979	NASDAQ	RFIL	Fri, Mar 14, 2014	6.52	6.64	6.48	6.51
3978	NASDAQ	RFIL	Thu, Mar 13, 2014	6.73	6.73	6.44	6.51
3977	NASDAQ	RFIL	Wed, Mar 12, 2014	6.95	6.95	6.80	6.88
3976	NASDAQ	RFIL	Tue, Mar 11, 2014	6.83	6.90	6.81	6.89
3975	NASDAQ	RFIL	Mon, Mar 10, 2014	6.79	6.85	6.75	6.81
3974	NASDAQ	RFIL	Fri, Mar 7, 2014	6.76	6.80	6.70	6.74
3973	NASDAQ	RFIL	Thu, Mar 6, 2014	6.67	6.80	6.66	6.75
3972	NASDAQ	RFIL	Wed, Mar 5, 2014	6.60	6.71	6.60	6.69
3971	NASDAQ	RFIL	Tue, Mar 4, 2014	6.74	6.74	6.63	6.63
3970	NASDAQ	RFIL	Mon, Mar 3, 2014	6.61	6.74	6.57	6.68
3969	NASDAQ	RFIL	Fri, Feb 28, 2014	6.64	6.74	6.57	6.64
3968	NASDAQ	RFIL	Thu, Feb 27, 2014	6.62	6.74	6.62	6.72
3967	NASDAQ	RFIL	Wed, Feb 26, 2014	6.58	6.76	6.58	6.65
3966	NASDAQ	RFIL	Tue, Feb 25, 2014	6.70	6.72	6.59	6.59
3965	NASDAQ	RFIL	Mon, Feb 24, 2014	6.84	6.86	6.74	6.74
3964	NASDAQ	RFIL	Fri, Feb 21, 2014	6.90	6.93	6.77	6.77
3963	NASDAQ	RFIL	Thu, Feb 20, 2014	6.81	6.89	6.76	6.84
3962	NASDAQ	RFIL	Wed, Feb 19, 2014	6.81	6.88	6.71	6.77
3961	NASDAQ	RFIL	Tue, Feb 18, 2014	6.76	6.82	6.70	6.79
3960	NASDAQ	RFIL	Fri, Feb 14, 2014	6.64	6.75	6.64	6.73
3959	NASDAQ	RFIL	Thu, Feb 13, 2014	6.60	6.76	6.60	6.60
3958	NASDAQ	RFIL	Wed, Feb 12, 2014	6.71	6.72	6.60	6.60
3957	NASDAQ	RFIL	Tue, Feb 11, 2014	6.63	6.79	6.62	6.68
3956	NASDAQ	RFIL	Mon, Feb 10, 2014	6.52	6.70	6.51	6.61
3955	NASDAQ	RFIL	Fri, Feb 7, 2014	6.41	6.57	6.40	6.51
3954	NASDAQ	RFIL	Thu, Feb 6, 2014	6.39	6.63	6.35	6.44
3953	NASDAQ	RFIL	Wed, Feb 5, 2014	6.46	6.50	6.32	6.41
3952	NASDAQ	RFIL	Tue, Feb 4, 2014	6.40	6.56	6.31	6.42
3951	NASDAQ	RFIL	Mon, Feb 3, 2014	6.57	6.64	6.36	6.39
3950	NASDAQ	RFIL	Fri, Jan 31, 2014	6.50	6.71	6.50	6.62
3949	NASDAQ	RFIL	Thu, Jan 30, 2014	6.72	6.79	6.55	6.55
3948	NASDAQ	RFIL	Wed, Jan 29, 2014	6.71	6.79	6.62	6.68
3947	NASDAQ	RFIL	Tue, Jan 28, 2014	6.62	6.69	6.60	6.68
3946	NASDAQ	RFIL	Mon, Jan 27, 2014	6.51	6.65	6.32	6.60
3945	NASDAQ	RFIL	Fri, Jan 24, 2014	6.80	6.84	6.45	6.51
3944	NASDAQ	RFIL	Thu, Jan 23, 2014	6.85	6.90	6.70	6.80
3943	NASDAQ	RFIL	Wed, Jan 22, 2014	6.78	6.95	6.75	6.85
3942	NASDAQ	RFIL	Tue, Jan 21, 2014	6.70	6.80	6.46	6.78
3941	NASDAQ	RFIL	Fri, Jan 17, 2014	6.19	6.62	6.19	6.43
3940	NASDAQ	RFIL	Thu, Jan 16, 2014	6.65	6.71	6.17	6.24
3939	NASDAQ	RFIL	Wed, Jan 15, 2014	6.82	6.82	6.61	6.68
3938	NASDAQ	RFIL	Tue, Jan 14, 2014	6.70	6.82	6.66	6.74
3937	NASDAQ	RFIL	Mon, Jan 13, 2014	6.87	6.87	6.60	6.65
3936	NASDAQ	RFIL	Fri, Jan 10, 2014	6.91	6.98	6.73	6.82
3935	NASDAQ	RFIL	Thu, Jan 9, 2014	6.78	6.89	6.75	6.88
3934	NASDAQ	RFIL	Wed, Jan 8, 2014	6.91	6.94	6.60	6.77
3933	NASDAQ	RFIL	Tue, Jan 7, 2014	7.11	7.19	6.84	6.91
3932	NASDAQ	RFIL	Mon, Jan 6, 2014	6.95	7.28	6.95	7.07
3931	NASDAQ	RFIL	Fri, Jan 3, 2014	6.85	7.15	6.27	6.84
3930	NASDAQ	RFIL	Thu, Jan 2, 2014	9.23	9.28	8.70	8.86
3929	NASDAQ	RFIL	Tue, Dec 31, 2013	9.12	9.45	9.12	9.19
3928	NASDAQ	RFIL	Mon, Dec 30, 2013	9.12	9.15	9.00	9.15
3927	NASDAQ	RFIL	Fri, Dec 27, 2013	9.00	9.20	8.98	9.04
3926	NASDAQ	RFIL	Thu, Dec 26, 2013	9.01	9.29	8.91	9.03
3925	NASDAQ	RFIL	Tue, Dec 24, 2013	8.95	9.12	8.70	9.03
3924	NASDAQ	RFIL	Mon, Dec 23, 2013	8.90	9.28	8.86	8.97
3923	NASDAQ	RFIL	Fri, Dec 20, 2013	9.59	9.74	8.62	8.83
3922	NASDAQ	RFIL	Thu, Dec 19, 2013	9.05	9.74	9.05	9.58
3921	NASDAQ	RFIL	Wed, Dec 18, 2013	8.81	9.12	8.68	9.03
3920	NASDAQ	RFIL	Tue, Dec 17, 2013	8.93	9.07	8.77	8.78
3919	NASDAQ	RFIL	Mon, Dec 16, 2013	8.75	9.40	8.75	8.97
3918	NASDAQ	RFIL	Fri, Dec 13, 2013	8.95	9.25	8.68	8.74
3917	NASDAQ	RFIL	Thu, Dec 12, 2013	8.54	8.99	8.54	8.90
3916	NASDAQ	RFIL	Wed, Dec 11, 2013	9.10	9.22	8.50	8.62
3915	NASDAQ	RFIL	Tue, Dec 10, 2013	8.95	9.42	8.83	9.12
3914	NASDAQ	RFIL	Mon, Dec 9, 2013	9.10	9.19	8.58	9.04
3913	NASDAQ	RFIL	Fri, Dec 6, 2013	10.00	10.07	9.17	9.20
3912	NASDAQ	RFIL	Thu, Dec 5, 2013	9.68	10.23	9.60	9.87
3911	NASDAQ	RFIL	Wed, Dec 4, 2013	10.16	10.23	9.60	9.68
3910	NASDAQ	RFIL	Tue, Dec 3, 2013	10.55	10.60	9.80	10.23
3909	NASDAQ	RFIL	Mon, Dec 2, 2013	13.70	13.80	10.13	10.58
3908	NASDAQ	RFIL	Fri, Nov 29, 2013	14.70	14.84	13.25	13.79
3907	NASDAQ	RFIL	Wed, Nov 27, 2013	13.78	14.63	13.75	14.44
3906	NASDAQ	RFIL	Tue, Nov 26, 2013	13.06	13.75	12.76	13.74
3905	NASDAQ	RFIL	Mon, Nov 25, 2013	12.50	13.26	12.43	12.80
3904	NASDAQ	RFIL	Fri, Nov 22, 2013	11.65	12.54	11.62	12.37
3903	NASDAQ	RFIL	Thu, Nov 21, 2013	11.09	11.74	11.07	11.52
3902	NASDAQ	RFIL	Wed, Nov 20, 2013	11.40	12.13	10.74	11.05
3901	NASDAQ	RFIL	Tue, Nov 19, 2013	11.05	11.84	11.04	11.39
3900	NASDAQ	RFIL	Mon, Nov 18, 2013	10.95	11.94	10.84	10.94
3899	NASDAQ	RFIL	Fri, Nov 15, 2013	9.95	10.93	9.92	10.74
3898	NASDAQ	RFIL	Thu, Nov 14, 2013	9.65	9.86	9.65	9.83
3897	NASDAQ	RFIL	Wed, Nov 13, 2013	9.47	9.65	9.35	9.63
3896	NASDAQ	RFIL	Tue, Nov 12, 2013	9.43	9.60	9.42	9.50
3895	NASDAQ	RFIL	Mon, Nov 11, 2013	9.32	9.58	9.05	9.51
3894	NASDAQ	RFIL	Fri, Nov 8, 2013	9.50	9.86	9.25	9.47
3893	NASDAQ	RFIL	Thu, Nov 7, 2013	9.55	9.66	9.07	9.50
3892	NASDAQ	RFIL	Wed, Nov 6, 2013	9.44	9.80	9.35	9.55
3891	NASDAQ	RFIL	Tue, Nov 5, 2013	9.10	9.25	8.90	9.25
3890	NASDAQ	RFIL	Mon, Nov 4, 2013	8.54	9.15	8.30	9.13
3889	NASDAQ	RFIL	Fri, Nov 1, 2013	9.09	9.11	7.85	8.62
3888	NASDAQ	RFIL	Thu, Oct 31, 2013	9.55	9.55	9.10	9.19
3887	NASDAQ	RFIL	Wed, Oct 30, 2013	10.50	10.86	9.25	9.46
3886	NASDAQ	RFIL	Tue, Oct 29, 2013	9.99	10.74	9.96	10.29
3885	NASDAQ	RFIL	Mon, Oct 28, 2013	9.58	10.00	9.50	9.93
3884	NASDAQ	RFIL	Fri, Oct 25, 2013	9.40	9.60	9.25	9.50
3883	NASDAQ	RFIL	Thu, Oct 24, 2013	9.20	9.37	9.19	9.24
3882	NASDAQ	RFIL	Wed, Oct 23, 2013	9.20	9.50	9.07	9.19
3881	NASDAQ	RFIL	Tue, Oct 22, 2013	9.04	9.20	8.94	9.20
3880	NASDAQ	RFIL	Mon, Oct 21, 2013	8.50	9.24	8.49	8.91
3879	NASDAQ	RFIL	Fri, Oct 18, 2013	8.38	8.50	8.22	8.45
3878	NASDAQ	RFIL	Thu, Oct 17, 2013	7.94	8.65	7.94	8.26
3877	NASDAQ	RFIL	Wed, Oct 16, 2013	7.80	8.00	7.77	7.95
3876	NASDAQ	RFIL	Tue, Oct 15, 2013	7.67	7.98	7.66	7.89
3875	NASDAQ	RFIL	Mon, Oct 14, 2013	7.60	7.65	7.27	7.65
3874	NASDAQ	RFIL	Fri, Oct 11, 2013	7.44	7.62	7.35	7.58
3873	NASDAQ	RFIL	Thu, Oct 10, 2013	7.38	7.60	7.36	7.47
3872	NASDAQ	RFIL	Wed, Oct 9, 2013	7.16	7.41	7.11	7.32
3871	NASDAQ	RFIL	Tue, Oct 8, 2013	7.36	7.49	7.17	7.19
3870	NASDAQ	RFIL	Mon, Oct 7, 2013	7.42	7.49	7.29	7.36
3869	NASDAQ	RFIL	Fri, Oct 4, 2013	7.43	7.51	7.37	7.40
3868	NASDAQ	RFIL	Thu, Oct 3, 2013	7.36	7.55	7.15	7.41
3867	NASDAQ	RFIL	Wed, Oct 2, 2013	7.28	7.54	7.18	7.31
3866	NASDAQ	RFIL	Tue, Oct 1, 2013	7.23	7.49	7.20	7.31
3865	NASDAQ	RFIL	Mon, Sep 30, 2013	7.22	7.37	7.14	7.24
3864	NASDAQ	RFIL	Fri, Sep 27, 2013	7.37	7.54	7.04	7.22
3863	NASDAQ	RFIL	Thu, Sep 26, 2013	7.57	7.69	7.32	7.37
3862	NASDAQ	RFIL	Wed, Sep 25, 2013	7.45	7.63	7.44	7.58
3861	NASDAQ	RFIL	Tue, Sep 24, 2013	7.32	7.47	7.28	7.37
3860	NASDAQ	RFIL	Mon, Sep 23, 2013	7.20	7.38	7.20	7.28
3859	NASDAQ	RFIL	Fri, Sep 20, 2013	7.11	7.24	7.00	7.20
3858	NASDAQ	RFIL	Thu, Sep 19, 2013	7.12	7.58	7.03	7.13
3857	NASDAQ	RFIL	Wed, Sep 18, 2013	7.01	7.07	6.92	7.02
3856	NASDAQ	RFIL	Tue, Sep 17, 2013	6.87	7.07	6.70	7.07
3855	NASDAQ	RFIL	Mon, Sep 16, 2013	6.83	6.85	6.65	6.85
3854	NASDAQ	RFIL	Fri, Sep 13, 2013	6.72	6.83	6.55	6.77
3853	NASDAQ	RFIL	Thu, Sep 12, 2013	6.60	6.92	6.60	6.85
3852	NASDAQ	RFIL	Wed, Sep 11, 2013	6.57	6.59	6.34	6.51
3851	NASDAQ	RFIL	Tue, Sep 10, 2013	6.60	6.60	6.50	6.55
3850	NASDAQ	RFIL	Mon, Sep 9, 2013	6.49	6.60	6.35	6.60
3849	NASDAQ	RFIL	Fri, Sep 6, 2013	6.33	6.43	6.26	6.36
3848	NASDAQ	RFIL	Thu, Sep 5, 2013	6.48	6.53	6.30	6.33
3847	NASDAQ	RFIL	Wed, Sep 4, 2013	6.39	6.48	6.26	6.47
3846	NASDAQ	RFIL	Tue, Sep 3, 2013	6.29	6.50	6.23	6.35
3845	NASDAQ	RFIL	Fri, Aug 30, 2013	6.26	6.26	6.23	6.26
3844	NASDAQ	RFIL	Thu, Aug 29, 2013	6.24	6.27	6.19	6.25
3843	NASDAQ	RFIL	Wed, Aug 28, 2013	6.07	6.27	6.07	6.22
3842	NASDAQ	RFIL	Tue, Aug 27, 2013	6.13	6.18	6.04	6.07
3841	NASDAQ	RFIL	Mon, Aug 26, 2013	6.32	6.34	6.19	6.22
3840	NASDAQ	RFIL	Fri, Aug 23, 2013	6.20	6.30	6.15	6.30
3839	NASDAQ	RFIL	Thu, Aug 22, 2013	6.14	6.20	6.11	6.20
3838	NASDAQ	RFIL	Wed, Aug 21, 2013	6.15	6.28	6.04	6.10
3837	NASDAQ	RFIL	Tue, Aug 20, 2013	6.18	6.20	6.15	6.15
3836	NASDAQ	RFIL	Mon, Aug 19, 2013	6.30	6.30	6.14	6.20
3835	NASDAQ	RFIL	Fri, Aug 16, 2013	6.20	6.26	6.15	6.26
3834	NASDAQ	RFIL	Thu, Aug 15, 2013	6.15	6.20	6.12	6.20
3833	NASDAQ	RFIL	Wed, Aug 14, 2013	5.97	6.16	5.97	6.14
3832	NASDAQ	RFIL	Tue, Aug 13, 2013	5.78	5.94	5.71	5.90
3831	NASDAQ	RFIL	Mon, Aug 12, 2013	5.77	5.83	5.64	5.71
3830	NASDAQ	RFIL	Fri, Aug 9, 2013	5.95	6.00	5.71	5.73
3829	NASDAQ	RFIL	Thu, Aug 8, 2013	6.09	6.09	5.95	5.95
3828	NASDAQ	RFIL	Wed, Aug 7, 2013	6.15	6.15	6.00	6.10
3827	NASDAQ	RFIL	Tue, Aug 6, 2013	6.20	6.20	6.08	6.13
3826	NASDAQ	RFIL	Mon, Aug 5, 2013	6.14	6.19	6.06	6.17
3825	NASDAQ	RFIL	Fri, Aug 2, 2013	6.18	6.28	6.12	6.14
3824	NASDAQ	RFIL	Thu, Aug 1, 2013	6.16	6.24	6.11	6.24
3823	NASDAQ	RFIL	Wed, Jul 31, 2013	6.07	6.10	5.94	6.09
3822	NASDAQ	RFIL	Tue, Jul 30, 2013	6.19	6.19	6.00	6.07
3821	NASDAQ	RFIL	Mon, Jul 29, 2013	6.08	6.20	6.08	6.19
3820	NASDAQ	RFIL	Fri, Jul 26, 2013	5.95	6.11	5.95	6.10
3819	NASDAQ	RFIL	Thu, Jul 25, 2013	6.07	6.07	5.89	6.00
3818	NASDAQ	RFIL	Wed, Jul 24, 2013	5.96	6.19	5.87	5.97
3817	NASDAQ	RFIL	Tue, Jul 23, 2013	6.15	6.19	5.95	5.96
3816	NASDAQ	RFIL	Mon, Jul 22, 2013	6.25	6.27	6.12	6.20
3815	NASDAQ	RFIL	Fri, Jul 19, 2013	6.13	6.25	6.09	6.24
3814	NASDAQ	RFIL	Thu, Jul 18, 2013	6.00	6.15	6.00	6.06
3813	NASDAQ	RFIL	Wed, Jul 17, 2013	6.01	6.05	5.97	6.01
3812	NASDAQ	RFIL	Tue, Jul 16, 2013	6.01	6.05	5.89	5.98
3811	NASDAQ	RFIL	Mon, Jul 15, 2013	5.97	6.02	5.90	5.95
3810	NASDAQ	RFIL	Fri, Jul 12, 2013	5.81	5.91	5.80	5.91
3809	NASDAQ	RFIL	Thu, Jul 11, 2013	6.03	6.10	5.81	5.81
3808	NASDAQ	RFIL	Wed, Jul 10, 2013	5.90	6.09	5.86	5.98
3807	NASDAQ	RFIL	Tue, Jul 9, 2013	6.18	6.18	5.86	5.97
3806	NASDAQ	RFIL	Mon, Jul 8, 2013	6.21	6.38	6.06	6.08
3805	NASDAQ	RFIL	Fri, Jul 5, 2013	5.84	6.18	5.80	6.13
3804	NASDAQ	RFIL	Wed, Jul 3, 2013	5.70	5.80	5.65	5.78
3803	NASDAQ	RFIL	Tue, Jul 2, 2013	5.83	5.83	5.70	5.76
3802	NASDAQ	RFIL	Mon, Jul 1, 2013	5.88	5.88	5.71	5.75
3801	NASDAQ	RFIL	Fri, Jun 28, 2013	5.84	5.87	5.68	5.87
3800	NASDAQ	RFIL	Thu, Jun 27, 2013	5.75	5.90	5.74	5.81
3799	NASDAQ	RFIL	Wed, Jun 26, 2013	5.65	5.84	5.65	5.65
3798	NASDAQ	RFIL	Tue, Jun 25, 2013	5.70	5.77	5.64	5.66
3797	NASDAQ	RFIL	Mon, Jun 24, 2013	5.56	5.69	5.51	5.61
3796	NASDAQ	RFIL	Fri, Jun 21, 2013	5.66	5.70	5.55	5.56
3795	NASDAQ	RFIL	Thu, Jun 20, 2013	5.54	5.75	5.50	5.69
3794	NASDAQ	RFIL	Wed, Jun 19, 2013	5.77	5.80	5.68	5.73
3793	NASDAQ	RFIL	Tue, Jun 18, 2013	5.62	5.91	5.62	5.72
3792	NASDAQ	RFIL	Mon, Jun 17, 2013	5.92	6.02	5.57	5.64
3791	NASDAQ	RFIL	Fri, Jun 14, 2013	6.15	6.21	5.70	5.92
3790	NASDAQ	RFIL	Thu, Jun 13, 2013	6.97	6.97	5.96	6.12
3789	NASDAQ	RFIL	Wed, Jun 12, 2013	6.63	6.84	6.35	6.71
3788	NASDAQ	RFIL	Tue, Jun 11, 2013	7.26	7.30	7.05	7.11
3787	NASDAQ	RFIL	Mon, Jun 10, 2013	6.99	7.35	6.99	7.30
3786	NASDAQ	RFIL	Fri, Jun 7, 2013	6.85	6.95	6.78	6.93
3785	NASDAQ	RFIL	Thu, Jun 6, 2013	6.58	6.79	6.51	6.75
3784	NASDAQ	RFIL	Wed, Jun 5, 2013	6.46	6.59	6.45	6.59
3783	NASDAQ	RFIL	Tue, Jun 4, 2013	6.62	6.72	6.37	6.55
3782	NASDAQ	RFIL	Mon, Jun 3, 2013	6.80	6.80	6.60	6.63
3781	NASDAQ	RFIL	Fri, May 31, 2013	6.74	6.94	6.74	6.76
3780	NASDAQ	RFIL	Thu, May 30, 2013	6.60	6.82	6.54	6.80
3779	NASDAQ	RFIL	Wed, May 29, 2013	6.56	6.62	6.48	6.59
3778	NASDAQ	RFIL	Tue, May 28, 2013	6.52	6.67	6.52	6.59
3777	NASDAQ	RFIL	Fri, May 24, 2013	6.48	6.55	6.39	6.48
3776	NASDAQ	RFIL	Thu, May 23, 2013	6.35	6.52	6.27	6.46
3775	NASDAQ	RFIL	Wed, May 22, 2013	6.54	6.61	6.30	6.35
3774	NASDAQ	RFIL	Tue, May 21, 2013	6.66	6.69	6.55	6.57
3773	NASDAQ	RFIL	Mon, May 20, 2013	6.41	6.71	6.39	6.68
3772	NASDAQ	RFIL	Fri, May 17, 2013	6.36	6.45	6.35	6.39
3771	NASDAQ	RFIL	Thu, May 16, 2013	6.45	6.45	6.28	6.32
3770	NASDAQ	RFIL	Wed, May 15, 2013	6.39	6.42	6.31	6.41
3769	NASDAQ	RFIL	Tue, May 14, 2013	6.43	6.43	6.29	6.36
3768	NASDAQ	RFIL	Mon, May 13, 2013	6.16	6.35	6.15	6.30
3767	NASDAQ	RFIL	Fri, May 10, 2013	6.25	6.33	6.20	6.21
3766	NASDAQ	RFIL	Thu, May 9, 2013	6.40	6.40	6.30	6.30
3765	NASDAQ	RFIL	Wed, May 8, 2013	6.33	6.38	6.31	6.37
3764	NASDAQ	RFIL	Tue, May 7, 2013	6.16	6.34	6.16	6.33
3763	NASDAQ	RFIL	Mon, May 6, 2013	6.10	6.21	6.07	6.16
3762	NASDAQ	RFIL	Fri, May 3, 2013	6.12	6.25	5.96	6.05
3761	NASDAQ	RFIL	Thu, May 2, 2013	5.93	6.13	5.91	6.09
3760	NASDAQ	RFIL	Wed, May 1, 2013	5.93	6.05	5.85	5.90
3759	NASDAQ	RFIL	Tue, Apr 30, 2013	6.08	6.10	5.95	6.00
3758	NASDAQ	RFIL	Mon, Apr 29, 2013	6.10	6.18	6.03	6.08
3757	NASDAQ	RFIL	Fri, Apr 26, 2013	6.00	6.19	5.95	6.01
3756	NASDAQ	RFIL	Thu, Apr 25, 2013	5.99	6.00	5.90	6.00
3755	NASDAQ	RFIL	Wed, Apr 24, 2013	5.91	6.00	5.85	5.95
3754	NASDAQ	RFIL	Tue, Apr 23, 2013	6.01	6.08	5.84	5.86
3753	NASDAQ	RFIL	Mon, Apr 22, 2013	6.02	6.04	5.98	6.00
3752	NASDAQ	RFIL	Fri, Apr 19, 2013	5.87	6.00	5.84	5.97
3751	NASDAQ	RFIL	Thu, Apr 18, 2013	5.92	6.15	5.60	5.82
3750	NASDAQ	RFIL	Wed, Apr 17, 2013	6.10	6.10	5.72	5.87
3749	NASDAQ	RFIL	Tue, Apr 16, 2013	5.99	6.18	5.98	6.11
3748	NASDAQ	RFIL	Mon, Apr 15, 2013	6.21	6.32	6.00	6.02
3747	NASDAQ	RFIL	Fri, Apr 12, 2013	6.23	6.27	6.15	6.16
3746	NASDAQ	RFIL	Thu, Apr 11, 2013	6.32	6.34	6.14	6.21
3745	NASDAQ	RFIL	Wed, Apr 10, 2013	6.66	6.66	6.22	6.29
3744	NASDAQ	RFIL	Tue, Apr 9, 2013	6.47	6.54	6.35	6.52
3743	NASDAQ	RFIL	Mon, Apr 8, 2013	6.47	6.52	6.30	6.51
3742	NASDAQ	RFIL	Fri, Apr 5, 2013	6.20	6.43	6.15	6.42
3741	NASDAQ	RFIL	Thu, Apr 4, 2013	6.15	6.43	6.15	6.21
3740	NASDAQ	RFIL	Wed, Apr 3, 2013	6.68	6.68	6.13	6.21
3739	NASDAQ	RFIL	Tue, Apr 2, 2013	6.75	6.75	6.51	6.64
3738	NASDAQ	RFIL	Mon, Apr 1, 2013	6.98	7.00	6.56	6.75
3737	NASDAQ	RFIL	Thu, Mar 28, 2013	7.10	7.10	6.71	6.84
3736	NASDAQ	RFIL	Wed, Mar 27, 2013	6.93	7.08	6.78	7.07
3735	NASDAQ	RFIL	Tue, Mar 26, 2013	6.94	7.02	6.70	6.93
3734	NASDAQ	RFIL	Mon, Mar 25, 2013	6.75	7.09	6.56	6.75
3733	NASDAQ	RFIL	Fri, Mar 22, 2013	6.15	6.67	6.14	6.59
3732	NASDAQ	RFIL	Thu, Mar 21, 2013	6.08	6.13	6.01	6.07
3731	NASDAQ	RFIL	Wed, Mar 20, 2013	6.18	6.18	6.09	6.09
3730	NASDAQ	RFIL	Tue, Mar 19, 2013	6.21	6.22	6.06	6.11
3729	NASDAQ	RFIL	Mon, Mar 18, 2013	6.39	6.40	6.11	6.20
3728	NASDAQ	RFIL	Fri, Mar 15, 2013	5.97	6.24	5.95	6.19
3727	NASDAQ	RFIL	Thu, Mar 14, 2013	6.08	6.09	5.96	6.01
3726	NASDAQ	RFIL	Wed, Mar 13, 2013	6.25	6.35	6.00	6.04
3725	NASDAQ	RFIL	Tue, Mar 12, 2013	6.50	6.62	5.99	6.19
3724	NASDAQ	RFIL	Mon, Mar 11, 2013	5.93	6.14	5.76	6.12
3723	NASDAQ	RFIL	Fri, Mar 8, 2013	5.80	5.99	5.80	5.92
3722	NASDAQ	RFIL	Thu, Mar 7, 2013	5.90	6.00	5.76	5.77
3721	NASDAQ	RFIL	Wed, Mar 6, 2013	5.89	6.00	5.77	5.84
3720	NASDAQ	RFIL	Tue, Mar 5, 2013	5.76	5.88	5.76	5.81
3719	NASDAQ	RFIL	Mon, Mar 4, 2013	5.76	5.90	5.76	5.77
3718	NASDAQ	RFIL	Fri, Mar 1, 2013	5.80	5.90	5.55	5.79
3717	NASDAQ	RFIL	Thu, Feb 28, 2013	5.86	5.87	5.75	5.77
3716	NASDAQ	RFIL	Wed, Feb 27, 2013	5.76	5.87	5.74	5.80
3715	NASDAQ	RFIL	Tue, Feb 26, 2013	5.79	5.79	5.71	5.76
3714	NASDAQ	RFIL	Mon, Feb 25, 2013	5.59	5.78	5.31	5.72
3713	NASDAQ	RFIL	Fri, Feb 22, 2013	5.64	5.73	5.50	5.59
3712	NASDAQ	RFIL	Thu, Feb 21, 2013	5.65	5.78	5.17	5.61
3711	NASDAQ	RFIL	Wed, Feb 20, 2013	6.05	6.05	5.62	5.63
3710	NASDAQ	RFIL	Tue, Feb 19, 2013	5.88	6.20	5.88	6.04
3709	NASDAQ	RFIL	Fri, Feb 15, 2013	5.85	5.99	5.79	5.79
3708	NASDAQ	RFIL	Thu, Feb 14, 2013	5.89	5.92	5.80	5.83
3707	NASDAQ	RFIL	Wed, Feb 13, 2013	5.68	5.92	5.58	5.88
3706	NASDAQ	RFIL	Tue, Feb 12, 2013	5.66	5.78	5.51	5.68
3705	NASDAQ	RFIL	Mon, Feb 11, 2013	5.79	5.99	5.65	5.74
3704	NASDAQ	RFIL	Fri, Feb 8, 2013	5.77	5.92	5.63	5.77
3703	NASDAQ	RFIL	Thu, Feb 7, 2013	5.43	5.88	5.26	5.71
3702	NASDAQ	RFIL	Wed, Feb 6, 2013	5.31	5.47	5.31	5.41
3701	NASDAQ	RFIL	Tue, Feb 5, 2013	5.32	5.38	5.27	5.31
3700	NASDAQ	RFIL	Mon, Feb 4, 2013	5.36	5.38	5.26	5.28
3699	NASDAQ	RFIL	Fri, Feb 1, 2013	5.40	5.45	5.27	5.38
3698	NASDAQ	RFIL	Thu, Jan 31, 2013	5.39	5.46	5.31	5.46
3697	NASDAQ	RFIL	Wed, Jan 30, 2013	5.24	5.48	5.20	5.36
3696	NASDAQ	RFIL	Tue, Jan 29, 2013	5.34	5.44	5.20	5.29
3695	NASDAQ	RFIL	Mon, Jan 28, 2013	5.81	5.90	5.30	5.45
3694	NASDAQ	RFIL	Fri, Jan 25, 2013	5.89	6.00	5.75	5.85
3693	NASDAQ	RFIL	Thu, Jan 24, 2013	5.99	6.04	5.77	5.86
3692	NASDAQ	RFIL	Wed, Jan 23, 2013	6.40	6.40	5.80	5.99
3691	NASDAQ	RFIL	Tue, Jan 22, 2013	5.65	6.29	5.45	6.28
3690	NASDAQ	RFIL	Fri, Jan 18, 2013	5.75	5.75	5.45	5.57
3689	NASDAQ	RFIL	Thu, Jan 17, 2013	5.64	5.81	5.60	5.69
3688	NASDAQ	RFIL	Wed, Jan 16, 2013	5.29	5.68	5.29	5.64
3687	NASDAQ	RFIL	Tue, Jan 15, 2013	5.21	5.40	5.15	5.34
3686	NASDAQ	RFIL	Mon, Jan 14, 2013	5.31	5.31	5.15	5.19
3685	NASDAQ	RFIL	Fri, Jan 11, 2013	5.39	5.40	5.02	5.25
3684	NASDAQ	RFIL	Thu, Jan 10, 2013	5.46	5.49	5.22	5.25
3683	NASDAQ	RFIL	Wed, Jan 9, 2013	5.35	5.69	5.31	5.53
3682	NASDAQ	RFIL	Tue, Jan 8, 2013	5.33	5.45	5.17	5.29
3681	NASDAQ	RFIL	Mon, Jan 7, 2013	5.40	6.00	5.21	5.53
3680	NASDAQ	RFIL	Fri, Jan 4, 2013	4.45	4.49	4.40	4.49
3679	NASDAQ	RFIL	Thu, Jan 3, 2013	4.39	4.45	4.39	4.42
3678	NASDAQ	RFIL	Wed, Jan 2, 2013	4.40	4.40	4.34	4.35
3677	NASDAQ	RFIL	Mon, Dec 31, 2012	4.54	4.54	4.21	4.21
3676	NASDAQ	RFIL	Fri, Dec 28, 2012	4.27	4.40	4.18	4.35
3675	NASDAQ	RFIL	Thu, Dec 27, 2012	4.39	4.44	4.18	4.23
3674	NASDAQ	RFIL	Mon, Dec 24, 2012	4.19	4.45	4.19	4.45
3673	NASDAQ	RFIL	Fri, Dec 21, 2012	4.33	4.33	4.15	4.33
3672	NASDAQ	RFIL	Thu, Dec 20, 2012	4.31	4.33	4.21	4.32
3671	NASDAQ	RFIL	Wed, Dec 19, 2012	4.29	4.31	4.18	4.30
3670	NASDAQ	RFIL	Tue, Dec 18, 2012	4.25	4.33	4.15	4.32
3669	NASDAQ	RFIL	Mon, Dec 17, 2012	4.33	4.33	4.19	4.29
3668	NASDAQ	RFIL	Fri, Dec 14, 2012	4.30	4.36	4.29	4.34
3667	NASDAQ	RFIL	Thu, Dec 13, 2012	4.11	4.36	4.11	4.36
3666	NASDAQ	RFIL	Wed, Dec 12, 2012	4.34	4.40	4.24	4.25
3665	NASDAQ	RFIL	Tue, Dec 11, 2012	4.45	4.45	4.23	4.29
3664	NASDAQ	RFIL	Mon, Dec 10, 2012	4.28	4.44	4.27	4.43
3663	NASDAQ	RFIL	Fri, Dec 7, 2012	4.41	4.44	4.38	4.38
3662	NASDAQ	RFIL	Thu, Dec 6, 2012	4.24	4.43	4.24	4.42
3661	NASDAQ	RFIL	Wed, Dec 5, 2012	4.43	4.45	4.43	4.45
3660	NASDAQ	RFIL	Tue, Dec 4, 2012	4.42	4.43	4.40	4.43
3659	NASDAQ	RFIL	Mon, Dec 3, 2012	4.30	4.41	4.23	4.40
3658	NASDAQ	RFIL	Fri, Nov 30, 2012	4.27	4.37	4.26	4.37
3657	NASDAQ	RFIL	Thu, Nov 29, 2012	4.16	4.35	4.16	4.32
3656	NASDAQ	RFIL	Wed, Nov 28, 2012	4.37	4.37	4.16	4.20
3655	NASDAQ	RFIL	Tue, Nov 27, 2012	4.23	4.37	4.23	4.37
3654	NASDAQ	RFIL	Mon, Nov 26, 2012	4.33	4.33	4.15	4.29
3653	NASDAQ	RFIL	Wed, Nov 21, 2012	4.09	4.29	4.09	4.29
3652	NASDAQ	RFIL	Tue, Nov 20, 2012	4.12	4.29	4.12	4.29
3651	NASDAQ	RFIL	Mon, Nov 19, 2012	4.18	4.23	4.06	4.07
3650	NASDAQ	RFIL	Fri, Nov 16, 2012	4.20	4.23	4.04	4.05
3649	NASDAQ	RFIL	Thu, Nov 15, 2012	4.20	4.21	4.20	4.21
3648	NASDAQ	RFIL	Wed, Nov 14, 2012	4.13	4.23	4.10	4.21
3647	NASDAQ	RFIL	Tue, Nov 13, 2012	4.23	4.29	4.18	4.18
3646	NASDAQ	RFIL	Mon, Nov 12, 2012	4.24	4.26	4.21	4.26
3645	NASDAQ	RFIL	Fri, Nov 9, 2012	4.49	4.49	4.35	4.42
3644	NASDAQ	RFIL	Thu, Nov 8, 2012	4.50	4.51	4.35	4.35
3643	NASDAQ	RFIL	Wed, Nov 7, 2012	4.64	4.64	4.42	4.53
3642	NASDAQ	RFIL	Tue, Nov 6, 2012	4.50	4.70	4.50	4.64
3641	NASDAQ	RFIL	Mon, Nov 5, 2012	4.63	4.63	4.51	4.59
3640	NASDAQ	RFIL	Fri, Nov 2, 2012	4.50	4.65	4.50	4.58
3639	NASDAQ	RFIL	Thu, Nov 1, 2012	4.32	4.55	4.32	4.55
3638	NASDAQ	RFIL	Wed, Oct 31, 2012	4.36	4.50	4.30	4.41
3637	NASDAQ	RFIL	Fri, Oct 26, 2012	4.25	4.35	4.25	4.34
3636	NASDAQ	RFIL	Thu, Oct 25, 2012	4.26	4.34	4.18	4.18
3635	NASDAQ	RFIL	Wed, Oct 24, 2012	4.14	4.34	4.13	4.28
3634	NASDAQ	RFIL	Tue, Oct 23, 2012	4.18	4.27	4.18	4.24
3633	NASDAQ	RFIL	Mon, Oct 22, 2012	4.26	4.26	4.18	4.24
3632	NASDAQ	RFIL	Fri, Oct 19, 2012	4.33	4.39	4.16	4.22
3631	NASDAQ	RFIL	Thu, Oct 18, 2012	4.26	4.26	4.26	4.26
3630	NASDAQ	RFIL	Wed, Oct 17, 2012	4.37	4.39	4.18	4.39
3629	NASDAQ	RFIL	Tue, Oct 16, 2012	4.38	4.40	4.36	4.37
3628	NASDAQ	RFIL	Mon, Oct 15, 2012	4.20	4.36	4.18	4.32
3627	NASDAQ	RFIL	Fri, Oct 12, 2012	4.35	4.35	4.20	4.20
3626	NASDAQ	RFIL	Thu, Oct 11, 2012	4.30	4.31	4.30	4.31
3625	NASDAQ	RFIL	Wed, Oct 10, 2012	4.40	4.40	4.18	4.18
3624	NASDAQ	RFIL	Tue, Oct 9, 2012	4.25	4.40	4.25	4.26
3623	NASDAQ	RFIL	Mon, Oct 8, 2012	4.24	4.29	4.22	4.28
3622	NASDAQ	RFIL	Fri, Oct 5, 2012	4.30	4.30	4.21	4.29
3621	NASDAQ	RFIL	Thu, Oct 4, 2012	4.30	4.30	4.13	4.29
3620	NASDAQ	RFIL	Wed, Oct 3, 2012	4.21	4.28	4.21	4.27
3619	NASDAQ	RFIL	Tue, Oct 2, 2012	4.26	4.28	4.18	4.18
3618	NASDAQ	RFIL	Mon, Oct 1, 2012	4.20	4.31	4.20	4.31
3617	NASDAQ	RFIL	Fri, Sep 28, 2012	4.25	4.32	4.20	4.28
3616	NASDAQ	RFIL	Thu, Sep 27, 2012	4.32	4.32	4.09	4.25
3615	NASDAQ	RFIL	Wed, Sep 26, 2012	4.29	4.33	4.22	4.26
3614	NASDAQ	RFIL	Tue, Sep 25, 2012	4.37	4.37	4.27	4.34
3613	NASDAQ	RFIL	Mon, Sep 24, 2012	4.31	4.39	4.31	4.34
3612	NASDAQ	RFIL	Fri, Sep 21, 2012	4.33	4.40	4.28	4.39
3611	NASDAQ	RFIL	Thu, Sep 20, 2012	4.33	4.34	4.32	4.34
3610	NASDAQ	RFIL	Wed, Sep 19, 2012	4.39	4.39	4.33	4.34
3609	NASDAQ	RFIL	Tue, Sep 18, 2012	4.33	4.40	4.32	4.39
3608	NASDAQ	RFIL	Mon, Sep 17, 2012	4.34	4.41	4.34	4.40
3607	NASDAQ	RFIL	Fri, Sep 14, 2012	4.40	4.41	4.37	4.40
3606	NASDAQ	RFIL	Thu, Sep 13, 2012	4.34	4.41	4.32	4.40
3605	NASDAQ	RFIL	Wed, Sep 12, 2012	4.41	4.41	4.30	4.30
3604	NASDAQ	RFIL	Tue, Sep 11, 2012	4.45	4.45	4.28	4.36
3603	NASDAQ	RFIL	Mon, Sep 10, 2012	4.20	4.98	4.20	4.49
3602	NASDAQ	RFIL	Fri, Sep 7, 2012	4.05	4.13	3.98	4.00
3601	NASDAQ	RFIL	Thu, Sep 6, 2012	3.97	4.14	3.97	4.02
3600	NASDAQ	RFIL	Wed, Sep 5, 2012	3.99	3.99	3.99	3.99
3599	NASDAQ	RFIL	Tue, Sep 4, 2012	3.92	3.95	3.81	3.95
3598	NASDAQ	RFIL	Fri, Aug 31, 2012	3.98	4.10	3.96	3.96
3597	NASDAQ	RFIL	Thu, Aug 30, 2012	4.11	4.12	4.00	4.12
3596	NASDAQ	RFIL	Wed, Aug 29, 2012	4.05	4.10	3.92	4.10
3595	NASDAQ	RFIL	Mon, Aug 27, 2012	4.06	4.06	3.95	3.95
3594	NASDAQ	RFIL	Fri, Aug 24, 2012	3.91	4.12	3.91	4.00
3593	NASDAQ	RFIL	Thu, Aug 23, 2012	3.95	4.01	3.92	3.96
3592	NASDAQ	RFIL	Wed, Aug 22, 2012	4.02	4.02	4.01	4.01
3591	NASDAQ	RFIL	Tue, Aug 21, 2012	4.14	4.14	3.93	4.07
3590	NASDAQ	RFIL	Mon, Aug 20, 2012	4.11	4.14	4.11	4.14
3589	NASDAQ	RFIL	Fri, Aug 17, 2012	4.14	4.14	4.10	4.12
3588	NASDAQ	RFIL	Thu, Aug 16, 2012	4.07	4.12	4.05	4.12
3587	NASDAQ	RFIL	Wed, Aug 15, 2012	4.08	4.14	4.03	4.07
3586	NASDAQ	RFIL	Tue, Aug 14, 2012	4.05	4.09	3.94	4.03
3585	NASDAQ	RFIL	Mon, Aug 13, 2012	3.91	3.91	3.91	3.91
3584	NASDAQ	RFIL	Fri, Aug 10, 2012	3.96	4.00	3.85	3.98
3583	NASDAQ	RFIL	Thu, Aug 9, 2012	3.97	3.97	3.97	3.97
3582	NASDAQ	RFIL	Wed, Aug 8, 2012	3.98	4.05	3.97	3.98
3581	NASDAQ	RFIL	Tue, Aug 7, 2012	4.00	4.10	3.97	4.04
3580	NASDAQ	RFIL	Mon, Aug 6, 2012	4.05	4.05	3.97	4.04
3579	NASDAQ	RFIL	Fri, Aug 3, 2012	4.03	4.03	4.01	4.02
3578	NASDAQ	RFIL	Thu, Aug 2, 2012	4.00	4.01	3.97	3.97
3577	NASDAQ	RFIL	Wed, Aug 1, 2012	4.10	4.11	4.02	4.02
3576	NASDAQ	RFIL	Tue, Jul 31, 2012	4.04	4.10	4.00	4.07
3575	NASDAQ	RFIL	Mon, Jul 30, 2012	4.16	4.16	4.03	4.03
3574	NASDAQ	RFIL	Fri, Jul 27, 2012	3.99	4.22	3.99	4.15
3573	NASDAQ	RFIL	Thu, Jul 26, 2012	3.94	4.00	3.85	3.99
3572	NASDAQ	RFIL	Wed, Jul 25, 2012	3.93	3.93	3.93	3.93
3571	NASDAQ	RFIL	Tue, Jul 24, 2012	3.84	3.95	3.84	3.92
3570	NASDAQ	RFIL	Mon, Jul 23, 2012	3.84	3.84	3.78	3.78
3569	NASDAQ	RFIL	Fri, Jul 20, 2012	3.89	3.89	3.85	3.85
3568	NASDAQ	RFIL	Thu, Jul 19, 2012	3.92	4.00	3.92	3.98
3567	NASDAQ	RFIL	Wed, Jul 18, 2012	3.92	3.94	3.86	3.86
3566	NASDAQ	RFIL	Tue, Jul 17, 2012	3.87	3.98	3.77	3.98
3565	NASDAQ	RFIL	Mon, Jul 16, 2012	3.84	3.87	3.81	3.87
3564	NASDAQ	RFIL	Fri, Jul 13, 2012	3.80	3.85	3.77	3.79
3563	NASDAQ	RFIL	Thu, Jul 12, 2012	3.81	3.81	3.79	3.79
3562	NASDAQ	RFIL	Wed, Jul 11, 2012	3.87	3.95	3.79	3.86
3561	NASDAQ	RFIL	Tue, Jul 10, 2012	3.84	3.84	3.79	3.79
3560	NASDAQ	RFIL	Mon, Jul 9, 2012	3.81	3.83	3.79	3.80
3559	NASDAQ	RFIL	Fri, Jul 6, 2012	3.90	3.93	3.83	3.83
3558	NASDAQ	RFIL	Thu, Jul 5, 2012	3.89	3.94	3.89	3.94
3557	NASDAQ	RFIL	Tue, Jul 3, 2012	3.85	3.90	3.80	3.89
3556	NASDAQ	RFIL	Mon, Jul 2, 2012	3.80	3.90	3.80	3.84
3555	NASDAQ	RFIL	Fri, Jun 29, 2012	3.89	3.89	3.89	3.89
3554	NASDAQ	RFIL	Thu, Jun 28, 2012	3.84	3.84	3.79	3.79
3553	NASDAQ	RFIL	Wed, Jun 27, 2012	3.80	3.85	3.80	3.80
3552	NASDAQ	RFIL	Tue, Jun 26, 2012	3.84	3.90	3.84	3.89
3551	NASDAQ	RFIL	Mon, Jun 25, 2012	3.85	3.88	3.83	3.83
3550	NASDAQ	RFIL	Fri, Jun 22, 2012	3.84	3.85	3.75	3.85
3549	NASDAQ	RFIL	Thu, Jun 21, 2012	3.68	3.83	3.65	3.83
3548	NASDAQ	RFIL	Wed, Jun 20, 2012	3.70	3.70	3.70	3.70
3547	NASDAQ	RFIL	Mon, Jun 18, 2012	3.68	3.88	3.68	3.87
3546	NASDAQ	RFIL	Fri, Jun 15, 2012	3.68	3.74	3.50	3.74
3545	NASDAQ	RFIL	Thu, Jun 14, 2012	3.77	3.81	3.64	3.70
3544	NASDAQ	RFIL	Wed, Jun 13, 2012	3.74	3.84	3.73	3.76
3543	NASDAQ	RFIL	Tue, Jun 12, 2012	3.80	3.85	3.72	3.85
3542	NASDAQ	RFIL	Mon, Jun 11, 2012	3.82	4.00	3.81	3.83
3541	NASDAQ	RFIL	Fri, Jun 8, 2012	3.32	3.85	3.32	3.78
3540	NASDAQ	RFIL	Thu, Jun 7, 2012	3.50	3.50	3.31	3.31
3539	NASDAQ	RFIL	Wed, Jun 6, 2012	3.44	3.49	3.44	3.49
3538	NASDAQ	RFIL	Tue, Jun 5, 2012	3.37	3.45	3.37	3.43
3537	NASDAQ	RFIL	Mon, Jun 4, 2012	3.49	3.50	3.40	3.40
3536	NASDAQ	RFIL	Fri, Jun 1, 2012	3.42	3.46	3.42	3.46
3535	NASDAQ	RFIL	Thu, May 31, 2012	3.51	3.51	3.41	3.42
3534	NASDAQ	RFIL	Wed, May 30, 2012	3.46	3.51	3.46	3.51
3533	NASDAQ	RFIL	Tue, May 29, 2012	3.42	3.46	3.42	3.45
3532	NASDAQ	RFIL	Fri, May 25, 2012	3.40	3.45	3.40	3.44
3531	NASDAQ	RFIL	Thu, May 24, 2012	3.38	3.38	3.38	3.38
3530	NASDAQ	RFIL	Wed, May 23, 2012	3.34	3.34	3.34	3.34
3529	NASDAQ	RFIL	Tue, May 22, 2012	3.36	3.40	3.36	3.40
3528	NASDAQ	RFIL	Mon, May 21, 2012	3.31	3.55	3.31	3.36
3527	NASDAQ	RFIL	Fri, May 18, 2012	3.45	3.45	3.31	3.32
3526	NASDAQ	RFIL	Thu, May 17, 2012	3.46	3.46	3.45	3.45
3525	NASDAQ	RFIL	Wed, May 16, 2012	3.50	3.51	3.45	3.51
3524	NASDAQ	RFIL	Tue, May 15, 2012	3.53	3.64	3.51	3.51
3523	NASDAQ	RFIL	Mon, May 14, 2012	3.56	3.57	3.53	3.53
3522	NASDAQ	RFIL	Fri, May 11, 2012	3.67	3.67	3.53	3.54
3521	NASDAQ	RFIL	Thu, May 10, 2012	3.60	3.60	3.60	3.60
3520	NASDAQ	RFIL	Wed, May 9, 2012	3.56	3.60	3.50	3.60
3519	NASDAQ	RFIL	Tue, May 8, 2012	3.59	3.59	3.59	3.59
3518	NASDAQ	RFIL	Mon, May 7, 2012	3.50	3.53	3.50	3.51
3517	NASDAQ	RFIL	Fri, May 4, 2012	3.57	3.57	3.50	3.53
3516	NASDAQ	RFIL	Thu, May 3, 2012	3.59	3.60	3.59	3.60
3515	NASDAQ	RFIL	Wed, May 2, 2012	3.50	3.59	3.50	3.59
3514	NASDAQ	RFIL	Tue, May 1, 2012	3.76	3.76	3.50	3.55
3513	NASDAQ	RFIL	Mon, Apr 30, 2012	3.76	3.80	3.72	3.75
3512	NASDAQ	RFIL	Fri, Apr 27, 2012	3.74	3.76	3.59	3.74
3511	NASDAQ	RFIL	Thu, Apr 26, 2012	3.66	3.75	3.66	3.75
3510	NASDAQ	RFIL	Wed, Apr 25, 2012	3.58	3.68	3.58	3.68
3509	NASDAQ	RFIL	Tue, Apr 24, 2012	3.50	3.50	3.50	3.50
3508	NASDAQ	RFIL	Mon, Apr 23, 2012	3.40	3.48	3.40	3.48
3507	NASDAQ	RFIL	Fri, Apr 20, 2012	3.42	3.44	3.33	3.39
3506	NASDAQ	RFIL	Thu, Apr 19, 2012	3.47	3.47	3.36	3.47
3505	NASDAQ	RFIL	Wed, Apr 18, 2012	3.48	3.48	3.48	3.48
3504	NASDAQ	RFIL	Tue, Apr 17, 2012	3.33	3.48	3.31	3.47
3503	NASDAQ	RFIL	Mon, Apr 16, 2012	3.39	3.48	3.27	3.27
3502	NASDAQ	RFIL	Fri, Apr 13, 2012	3.30	3.34	3.30	3.34
3501	NASDAQ	RFIL	Thu, Apr 12, 2012	3.39	3.43	3.39	3.43
3500	NASDAQ	RFIL	Wed, Apr 11, 2012	3.30	3.48	3.30	3.34
3499	NASDAQ	RFIL	Tue, Apr 10, 2012	3.35	3.39	3.26	3.27
3498	NASDAQ	RFIL	Mon, Apr 9, 2012	3.40	3.40	3.40	3.40
3497	NASDAQ	RFIL	Thu, Apr 5, 2012	3.49	3.49	3.48	3.48
3496	NASDAQ	RFIL	Wed, Apr 4, 2012	3.57	3.59	3.57	3.59
3495	NASDAQ	RFIL	Tue, Apr 3, 2012	3.49	3.50	3.49	3.50
3494	NASDAQ	RFIL	Mon, Apr 2, 2012	3.50	3.63	3.50	3.51
3493	NASDAQ	RFIL	Fri, Mar 30, 2012	3.38	3.44	3.36	3.38
3492	NASDAQ	RFIL	Thu, Mar 29, 2012	3.42	3.44	3.40	3.40
3491	NASDAQ	RFIL	Wed, Mar 28, 2012	3.50	3.50	3.40	3.43
3490	NASDAQ	RFIL	Tue, Mar 27, 2012	3.53	3.55	3.53	3.55
3489	NASDAQ	RFIL	Mon, Mar 26, 2012	3.47	3.50	3.41	3.50
3488	NASDAQ	RFIL	Fri, Mar 23, 2012	3.54	3.55	3.41	3.45
3487	NASDAQ	RFIL	Thu, Mar 22, 2012	3.43	3.50	3.41	3.46
3486	NASDAQ	RFIL	Wed, Mar 21, 2012	3.44	3.44	3.43	3.44
3485	NASDAQ	RFIL	Tue, Mar 20, 2012	3.48	3.60	3.40	3.48
3484	NASDAQ	RFIL	Mon, Mar 19, 2012	3.51	3.65	3.43	3.48
3483	NASDAQ	RFIL	Fri, Mar 16, 2012	3.54	3.60	3.45	3.55
3482	NASDAQ	RFIL	Thu, Mar 15, 2012	3.85	3.79	3.50	3.54
3481	NASDAQ	RFIL	Wed, Mar 14, 2012	3.83	3.87	3.73	3.85
3480	NASDAQ	RFIL	Tue, Mar 13, 2012	3.82	3.88	3.70	3.88
3479	NASDAQ	RFIL	Mon, Mar 12, 2012	3.88	3.89	3.80	3.82
3478	NASDAQ	RFIL	Fri, Mar 9, 2012	3.81	3.92	3.81	3.92
3477	NASDAQ	RFIL	Thu, Mar 8, 2012	3.71	3.86	3.71	3.86
3476	NASDAQ	RFIL	Wed, Mar 7, 2012	3.81	3.85	3.81	3.85
3475	NASDAQ	RFIL	Tue, Mar 6, 2012	3.76	3.81	3.70	3.81
3474	NASDAQ	RFIL	Mon, Mar 5, 2012	3.73	3.74	3.73	3.74
3473	NASDAQ	RFIL	Fri, Mar 2, 2012	3.70	3.71	3.70	3.70
3472	NASDAQ	RFIL	Thu, Mar 1, 2012	3.58	3.70	3.58	3.70
3471	NASDAQ	RFIL	Wed, Feb 29, 2012	3.67	3.67	3.47	3.62
3470	NASDAQ	RFIL	Tue, Feb 28, 2012	3.89	3.92	3.80	3.80
3469	NASDAQ	RFIL	Mon, Feb 27, 2012	3.82	3.92	3.82	3.82
3468	NASDAQ	RFIL	Fri, Feb 24, 2012	3.86	3.90	3.85	3.90
3467	NASDAQ	RFIL	Thu, Feb 23, 2012	3.79	3.85	3.79	3.85
3466	NASDAQ	RFIL	Wed, Feb 22, 2012	3.80	3.85	3.78	3.78
3465	NASDAQ	RFIL	Tue, Feb 21, 2012	3.81	3.82	3.74	3.76
3464	NASDAQ	RFIL	Fri, Feb 17, 2012	3.70	3.83	3.65	3.83
3463	NASDAQ	RFIL	Thu, Feb 16, 2012	3.78	3.78	3.71	3.71
3462	NASDAQ	RFIL	Wed, Feb 15, 2012	3.76	3.79	3.75	3.75
3461	NASDAQ	RFIL	Tue, Feb 14, 2012	3.82	3.82	3.80	3.80
3460	NASDAQ	RFIL	Mon, Feb 13, 2012	3.75	3.85	3.75	3.80
3459	NASDAQ	RFIL	Fri, Feb 10, 2012	3.80	3.81	3.70	3.75
3458	NASDAQ	RFIL	Thu, Feb 9, 2012	3.83	3.88	3.79	3.80
3457	NASDAQ	RFIL	Wed, Feb 8, 2012	3.75	3.84	3.75	3.83
3456	NASDAQ	RFIL	Tue, Feb 7, 2012	3.83	3.83	3.75	3.75
3455	NASDAQ	RFIL	Mon, Feb 6, 2012	3.84	3.88	3.84	3.84
3454	NASDAQ	RFIL	Fri, Feb 3, 2012	3.87	3.91	3.87	3.91
3453	NASDAQ	RFIL	Thu, Feb 2, 2012	3.84	3.89	3.84	3.87
3452	NASDAQ	RFIL	Wed, Feb 1, 2012	3.83	3.83	3.80	3.83
3451	NASDAQ	RFIL	Tue, Jan 31, 2012	3.78	3.82	3.73	3.82
3450	NASDAQ	RFIL	Mon, Jan 30, 2012	3.68	3.78	3.47	3.78
3449	NASDAQ	RFIL	Fri, Jan 27, 2012	3.51	3.72	3.51	3.68
3448	NASDAQ	RFIL	Thu, Jan 26, 2012	3.46	3.50	3.46	3.49
3447	NASDAQ	RFIL	Wed, Jan 25, 2012	3.40	3.50	3.40	3.46
3446	NASDAQ	RFIL	Tue, Jan 24, 2012	3.42	3.45	3.42	3.45
3445	NASDAQ	RFIL	Mon, Jan 23, 2012	3.34	3.43	3.34	3.42
3444	NASDAQ	RFIL	Fri, Jan 20, 2012	3.31	3.43	3.31	3.40
3443	NASDAQ	RFIL	Thu, Jan 19, 2012	3.50	3.51	3.25	3.33
3442	NASDAQ	RFIL	Wed, Jan 18, 2012	3.38	3.55	3.38	3.50
3441	NASDAQ	RFIL	Tue, Jan 17, 2012	3.55	3.59	3.40	3.43
3440	NASDAQ	RFIL	Fri, Jan 13, 2012	3.45	3.51	3.45	3.46
3439	NASDAQ	RFIL	Thu, Jan 12, 2012	3.58	3.59	3.40	3.45
3438	NASDAQ	RFIL	Wed, Jan 11, 2012	3.44	3.59	3.43	3.58
3437	NASDAQ	RFIL	Tue, Jan 10, 2012	3.34	3.42	3.25	3.25
3436	NASDAQ	RFIL	Mon, Jan 9, 2012	3.70	3.70	3.29	3.33
3435	NASDAQ	RFIL	Fri, Jan 6, 2012	3.75	3.78	3.72	3.74
3434	NASDAQ	RFIL	Thu, Jan 5, 2012	3.74	3.78	3.74	3.78
3433	NASDAQ	RFIL	Wed, Jan 4, 2012	3.78	3.78	3.76	3.76
3432	NASDAQ	RFIL	Tue, Jan 3, 2012	3.75	3.76	3.65	3.76
3431	NASDAQ	RFIL	Fri, Dec 30, 2011	3.67	3.75	3.67	3.75
3430	NASDAQ	RFIL	Thu, Dec 29, 2011	3.76	3.76	3.60	3.73
3429	NASDAQ	RFIL	Wed, Dec 28, 2011	3.67	3.79	3.67	3.75
3428	NASDAQ	RFIL	Tue, Dec 27, 2011	3.79	3.80	3.63	3.77
3427	NASDAQ	RFIL	Fri, Dec 23, 2011	3.71	3.82	3.66	3.79
3426	NASDAQ	RFIL	Thu, Dec 22, 2011	3.66	3.67	3.64	3.67
3425	NASDAQ	RFIL	Wed, Dec 21, 2011	3.56	3.67	3.55	3.67
3424	NASDAQ	RFIL	Tue, Dec 20, 2011	3.69	3.71	3.69	3.71
3423	NASDAQ	RFIL	Mon, Dec 19, 2011	3.49	3.73	3.43	3.69
3422	NASDAQ	RFIL	Fri, Dec 16, 2011	3.60	3.75	3.49	3.49
3421	NASDAQ	RFIL	Thu, Dec 15, 2011	3.74	3.74	3.53	3.62
3420	NASDAQ	RFIL	Wed, Dec 14, 2011	3.48	3.74	3.45	3.74
3419	NASDAQ	RFIL	Tue, Dec 13, 2011	3.68	3.72	3.48	3.54
3418	NASDAQ	RFIL	Mon, Dec 12, 2011	3.65	3.71	3.63	3.65
3417	NASDAQ	RFIL	Fri, Dec 9, 2011	3.66	3.70	3.51	3.64
3416	NASDAQ	RFIL	Thu, Dec 8, 2011	3.60	3.66	3.51	3.65
3415	NASDAQ	RFIL	Wed, Dec 7, 2011	3.41	3.62	3.40	3.62
3414	NASDAQ	RFIL	Tue, Dec 6, 2011	3.41	3.50	3.41	3.44
3413	NASDAQ	RFIL	Mon, Dec 5, 2011	3.49	3.49	3.41	3.41
3412	NASDAQ	RFIL	Fri, Dec 2, 2011	3.47	3.52	3.47	3.50
3411	NASDAQ	RFIL	Thu, Dec 1, 2011	3.45	3.47	3.42	3.42
3410	NASDAQ	RFIL	Wed, Nov 30, 2011	3.45	3.45	3.31	3.45
3409	NASDAQ	RFIL	Tue, Nov 29, 2011	3.32	3.40	3.32	3.40
3408	NASDAQ	RFIL	Mon, Nov 28, 2011	3.32	3.41	3.32	3.32
3407	NASDAQ	RFIL	Fri, Nov 25, 2011	3.28	3.29	3.16	3.28
3406	NASDAQ	RFIL	Wed, Nov 23, 2011	3.36	3.36	3.17	3.24
3405	NASDAQ	RFIL	Tue, Nov 22, 2011	3.38	3.42	3.30	3.39
3404	NASDAQ	RFIL	Mon, Nov 21, 2011	3.34	3.34	3.28	3.34
3403	NASDAQ	RFIL	Fri, Nov 18, 2011	3.17	3.35	3.16	3.35
3402	NASDAQ	RFIL	Thu, Nov 17, 2011	3.15	3.34	3.13	3.30
3401	NASDAQ	RFIL	Wed, Nov 16, 2011	3.12	3.29	3.12	3.13
3400	NASDAQ	RFIL	Tue, Nov 15, 2011	3.31	3.34	3.16	3.17
3399	NASDAQ	RFIL	Mon, Nov 14, 2011	3.19	3.32	3.15	3.28
3398	NASDAQ	RFIL	Fri, Nov 11, 2011	3.21	3.33	3.21	3.33
3397	NASDAQ	RFIL	Thu, Nov 10, 2011	3.26	3.35	3.26	3.35
3396	NASDAQ	RFIL	Wed, Nov 9, 2011	3.23	3.30	3.23	3.27
3395	NASDAQ	RFIL	Tue, Nov 8, 2011	3.28	3.36	3.28	3.30
3394	NASDAQ	RFIL	Mon, Nov 7, 2011	3.21	3.28	3.08	3.15
3393	NASDAQ	RFIL	Fri, Nov 4, 2011	3.16	3.22	3.10	3.10
3392	NASDAQ	RFIL	Thu, Nov 3, 2011	3.14	3.15	3.14	3.14
3391	NASDAQ	RFIL	Wed, Nov 2, 2011	3.13	3.22	3.05	3.05
3390	NASDAQ	RFIL	Tue, Nov 1, 2011	3.15	3.17	2.98	3.13
3389	NASDAQ	RFIL	Mon, Oct 31, 2011	3.21	3.23	3.16	3.16
3388	NASDAQ	RFIL	Fri, Oct 28, 2011	3.25	3.26	3.23	3.24
3387	NASDAQ	RFIL	Thu, Oct 27, 2011	3.28	3.28	3.22	3.22
3386	NASDAQ	RFIL	Tue, Oct 25, 2011	3.19	3.24	3.19	3.22
3385	NASDAQ	RFIL	Mon, Oct 24, 2011	3.18	3.24	3.14	3.24
3384	NASDAQ	RFIL	Fri, Oct 21, 2011	3.25	3.25	3.02	3.14
3383	NASDAQ	RFIL	Thu, Oct 20, 2011	3.20	3.24	3.20	3.24
3382	NASDAQ	RFIL	Wed, Oct 19, 2011	3.05	3.20	3.05	3.20
3381	NASDAQ	RFIL	Tue, Oct 18, 2011	3.03	3.13	3.02	3.08
3380	NASDAQ	RFIL	Mon, Oct 17, 2011	3.02	3.07	2.99	2.99
3379	NASDAQ	RFIL	Fri, Oct 14, 2011	3.12	3.12	2.89	2.99
3378	NASDAQ	RFIL	Thu, Oct 13, 2011	3.02	3.13	2.99	3.06
3377	NASDAQ	RFIL	Wed, Oct 12, 2011	3.56	3.58	2.99	2.99
3376	NASDAQ	RFIL	Tue, Oct 11, 2011	3.26	3.27	3.23	3.25
3375	NASDAQ	RFIL	Mon, Oct 10, 2011	3.24	3.29	3.23	3.25
3374	NASDAQ	RFIL	Fri, Oct 7, 2011	3.10	3.23	3.10	3.23
3373	NASDAQ	RFIL	Thu, Oct 6, 2011	3.13	3.20	3.06	3.10
3372	NASDAQ	RFIL	Wed, Oct 5, 2011	3.11	3.18	3.05	3.12
3371	NASDAQ	RFIL	Tue, Oct 4, 2011	3.20	3.24	2.97	3.10
3370	NASDAQ	RFIL	Mon, Oct 3, 2011	3.50	3.50	3.25	3.29
3369	NASDAQ	RFIL	Fri, Sep 30, 2011	3.56	3.73	3.55	3.59
3368	NASDAQ	RFIL	Thu, Sep 29, 2011	3.59	3.71	3.56	3.71
3367	NASDAQ	RFIL	Wed, Sep 28, 2011	3.60	3.63	3.52	3.56
3366	NASDAQ	RFIL	Tue, Sep 27, 2011	3.43	3.68	3.43	3.68
3365	NASDAQ	RFIL	Mon, Sep 26, 2011	3.55	3.56	3.35	3.46
3364	NASDAQ	RFIL	Fri, Sep 23, 2011	3.59	3.61	3.55	3.55
3363	NASDAQ	RFIL	Thu, Sep 22, 2011	3.70	3.70	3.57	3.58
3362	NASDAQ	RFIL	Wed, Sep 21, 2011	3.65	3.70	3.58	3.65
3361	NASDAQ	RFIL	Tue, Sep 20, 2011	3.62	3.72	3.62	3.69
3360	NASDAQ	RFIL	Mon, Sep 19, 2011	3.66	3.72	3.66	3.67
3359	NASDAQ	RFIL	Fri, Sep 16, 2011	3.67	3.78	3.56	3.78
3358	NASDAQ	RFIL	Thu, Sep 15, 2011	3.70	3.75	3.65	3.73
3357	NASDAQ	RFIL	Wed, Sep 14, 2011	3.70	3.81	3.70	3.81
3356	NASDAQ	RFIL	Tue, Sep 13, 2011	3.70	3.76	3.70	3.70
3355	NASDAQ	RFIL	Mon, Sep 12, 2011	3.83	3.85	3.65	3.71
3354	NASDAQ	RFIL	Fri, Sep 9, 2011	4.02	4.02	3.85	3.94
3353	NASDAQ	RFIL	Thu, Sep 8, 2011	3.96	4.00	3.95	4.00
3352	NASDAQ	RFIL	Wed, Sep 7, 2011	4.01	4.01	4.00	4.00
3351	NASDAQ	RFIL	Tue, Sep 6, 2011	3.91	4.07	3.91	4.00
3350	NASDAQ	RFIL	Fri, Sep 2, 2011	4.05	4.13	3.96	4.01
3349	NASDAQ	RFIL	Thu, Sep 1, 2011	4.12	4.25	4.03	4.15
3348	NASDAQ	RFIL	Wed, Aug 31, 2011	4.01	4.05	4.00	4.00
3347	NASDAQ	RFIL	Tue, Aug 30, 2011	4.06	4.23	4.06	4.15
3346	NASDAQ	RFIL	Mon, Aug 29, 2011	3.97	4.27	3.92	4.10
3345	NASDAQ	RFIL	Fri, Aug 26, 2011	3.52	3.81	3.52	3.75
3344	NASDAQ	RFIL	Thu, Aug 25, 2011	3.68	3.68	3.42	3.64
3343	NASDAQ	RFIL	Wed, Aug 24, 2011	3.67	3.72	3.55	3.66
3342	NASDAQ	RFIL	Tue, Aug 23, 2011	3.40	3.69	3.40	3.61
3341	NASDAQ	RFIL	Mon, Aug 22, 2011	3.72	3.75	3.61	3.61
3340	NASDAQ	RFIL	Fri, Aug 19, 2011	3.79	3.85	3.61	3.62
3339	NASDAQ	RFIL	Thu, Aug 18, 2011	3.75	3.88	3.75	3.77
3338	NASDAQ	RFIL	Wed, Aug 17, 2011	3.93	3.93	3.78	3.84
3337	NASDAQ	RFIL	Tue, Aug 16, 2011	3.94	4.00	3.85	3.85
3336	NASDAQ	RFIL	Mon, Aug 15, 2011	4.40	4.40	3.92	4.10
3335	NASDAQ	RFIL	Fri, Aug 12, 2011	4.32	4.37	4.19	4.34
3334	NASDAQ	RFIL	Thu, Aug 11, 2011	4.05	4.27	3.89	4.18
3333	NASDAQ	RFIL	Wed, Aug 10, 2011	4.10	4.43	4.05	4.20
3332	NASDAQ	RFIL	Tue, Aug 9, 2011	4.25	4.31	4.14	4.16
3331	NASDAQ	RFIL	Mon, Aug 8, 2011	4.31	4.46	3.94	4.03
3330	NASDAQ	RFIL	Fri, Aug 5, 2011	4.46	4.46	4.29	4.31
3329	NASDAQ	RFIL	Thu, Aug 4, 2011	4.38	4.47	4.29	4.45
3328	NASDAQ	RFIL	Wed, Aug 3, 2011	4.36	4.47	4.36	4.42
3327	NASDAQ	RFIL	Tue, Aug 2, 2011	4.50	4.51	4.37	4.37
3326	NASDAQ	RFIL	Mon, Aug 1, 2011	4.50	4.50	4.34	4.46
3325	NASDAQ	RFIL	Fri, Jul 29, 2011	4.35	4.41	4.22	4.40
3324	NASDAQ	RFIL	Thu, Jul 28, 2011	4.30	4.48	4.30	4.32
3323	NASDAQ	RFIL	Wed, Jul 27, 2011	4.46	4.50	4.25	4.25
3322	NASDAQ	RFIL	Tue, Jul 26, 2011	4.37	4.50	4.30	4.48
3321	NASDAQ	RFIL	Mon, Jul 25, 2011	4.42	4.42	4.14	4.34
3320	NASDAQ	RFIL	Fri, Jul 22, 2011	4.30	4.61	4.29	4.38
3319	NASDAQ	RFIL	Thu, Jul 21, 2011	4.20	4.38	4.20	4.29
3318	NASDAQ	RFIL	Wed, Jul 20, 2011	4.05	4.10	3.95	3.98
3317	NASDAQ	RFIL	Tue, Jul 19, 2011	4.04	4.10	3.92	4.09
3316	NASDAQ	RFIL	Mon, Jul 18, 2011	3.97	4.00	3.91	4.00
3315	NASDAQ	RFIL	Fri, Jul 15, 2011	3.83	4.05	3.80	3.96
3314	NASDAQ	RFIL	Thu, Jul 14, 2011	3.93	3.95	3.80	3.80
3313	NASDAQ	RFIL	Wed, Jul 13, 2011	3.89	4.04	3.74	3.93
3312	NASDAQ	RFIL	Tue, Jul 12, 2011	3.90	3.90	3.86	3.90
3311	NASDAQ	RFIL	Mon, Jul 11, 2011	3.76	3.77	3.72	3.72
3310	NASDAQ	RFIL	Fri, Jul 8, 2011	3.84	3.84	3.80	3.84
3309	NASDAQ	RFIL	Thu, Jul 7, 2011	3.79	3.90	3.79	3.86
3308	NASDAQ	RFIL	Wed, Jul 6, 2011	3.73	3.75	3.68	3.74
3307	NASDAQ	RFIL	Tue, Jul 5, 2011	3.65	3.74	3.57	3.73
3306	NASDAQ	RFIL	Fri, Jul 1, 2011	3.55	3.69	3.52	3.65
3305	NASDAQ	RFIL	Thu, Jun 30, 2011	3.62	3.62	3.50	3.50
3304	NASDAQ	RFIL	Wed, Jun 29, 2011	3.62	3.64	3.60	3.64
3303	NASDAQ	RFIL	Tue, Jun 28, 2011	3.57	3.60	3.57	3.60
3302	NASDAQ	RFIL	Mon, Jun 27, 2011	3.70	3.72	3.57	3.57
3301	NASDAQ	RFIL	Fri, Jun 24, 2011	3.65	3.68	3.54	3.67
3300	NASDAQ	RFIL	Thu, Jun 23, 2011	3.66	3.68	3.54	3.63
3299	NASDAQ	RFIL	Wed, Jun 22, 2011	3.69	3.70	3.69	3.69
3298	NASDAQ	RFIL	Tue, Jun 21, 2011	3.64	3.68	3.64	3.68
3297	NASDAQ	RFIL	Mon, Jun 20, 2011	3.50	3.72	3.50	3.57
3296	NASDAQ	RFIL	Fri, Jun 17, 2011	3.65	3.65	3.59	3.60
3295	NASDAQ	RFIL	Thu, Jun 16, 2011	3.65	3.65	3.60	3.64
3294	NASDAQ	RFIL	Wed, Jun 15, 2011	3.58	3.70	3.58	3.69
3293	NASDAQ	RFIL	Tue, Jun 14, 2011	3.54	3.62	3.34	3.62
3292	NASDAQ	RFIL	Mon, Jun 13, 2011	3.63	3.66	3.52	3.53
3291	NASDAQ	RFIL	Fri, Jun 10, 2011	3.67	3.73	3.38	3.64
3290	NASDAQ	RFIL	Thu, Jun 9, 2011	3.73	3.75	3.62	3.68
3289	NASDAQ	RFIL	Wed, Jun 8, 2011	3.75	3.75	3.66	3.70
3288	NASDAQ	RFIL	Tue, Jun 7, 2011	3.69	3.82	3.52	3.82
3287	NASDAQ	RFIL	Mon, Jun 6, 2011	3.65	3.65	3.49	3.60
3286	NASDAQ	RFIL	Fri, Jun 3, 2011	3.70	3.70	3.65	3.70
3285	NASDAQ	RFIL	Thu, Jun 2, 2011	3.74	3.74	3.65	3.70
3284	NASDAQ	RFIL	Wed, Jun 1, 2011	3.73	3.73	3.73	3.73
3283	NASDAQ	RFIL	Tue, May 31, 2011	3.72	3.74	3.65	3.74
3282	NASDAQ	RFIL	Fri, May 27, 2011	3.69	3.75	3.69	3.70
3281	NASDAQ	RFIL	Thu, May 26, 2011	3.70	3.72	3.70	3.70
3280	NASDAQ	RFIL	Wed, May 25, 2011	3.74	3.82	3.69	3.72
3279	NASDAQ	RFIL	Tue, May 24, 2011	3.74	3.75	3.74	3.75
3278	NASDAQ	RFIL	Mon, May 23, 2011	3.70	3.76	3.70	3.74
3277	NASDAQ	RFIL	Fri, May 20, 2011	3.79	3.82	3.76	3.82
3276	NASDAQ	RFIL	Thu, May 19, 2011	3.77	3.80	3.69	3.80
3275	NASDAQ	RFIL	Wed, May 18, 2011	3.80	3.81	3.80	3.80
3274	NASDAQ	RFIL	Tue, May 17, 2011	3.81	3.84	3.78	3.83
3273	NASDAQ	RFIL	Mon, May 16, 2011	3.85	3.85	3.81	3.82
3272	NASDAQ	RFIL	Fri, May 13, 2011	3.86	3.86	3.82	3.84
3271	NASDAQ	RFIL	Thu, May 12, 2011	3.83	3.90	3.83	3.89
3270	NASDAQ	RFIL	Wed, May 11, 2011	3.82	3.84	3.82	3.83
3269	NASDAQ	RFIL	Tue, May 10, 2011	3.90	3.95	3.80	3.90
3268	NASDAQ	RFIL	Mon, May 9, 2011	3.79	3.91	3.78	3.91
3267	NASDAQ	RFIL	Fri, May 6, 2011	3.81	3.90	3.79	3.79
3266	NASDAQ	RFIL	Thu, May 5, 2011	3.86	3.86	3.79	3.80
3265	NASDAQ	RFIL	Wed, May 4, 2011	3.95	3.94	3.85	3.93
3264	NASDAQ	RFIL	Tue, May 3, 2011	3.84	3.96	3.84	3.96
3263	NASDAQ	RFIL	Mon, May 2, 2011	3.83	3.84	3.83	3.84
3262	NASDAQ	RFIL	Fri, Apr 29, 2011	3.80	3.95	3.79	3.80
3261	NASDAQ	RFIL	Thu, Apr 28, 2011	3.96	3.97	3.79	3.80
3260	NASDAQ	RFIL	Wed, Apr 27, 2011	3.74	3.83	3.71	3.80
3259	NASDAQ	RFIL	Tue, Apr 26, 2011	3.77	3.79	3.71	3.76
3258	NASDAQ	RFIL	Mon, Apr 25, 2011	3.86	3.92	3.72	3.78
3257	NASDAQ	RFIL	Thu, Apr 21, 2011	3.97	3.97	3.82	3.87
3256	NASDAQ	RFIL	Wed, Apr 20, 2011	4.05	4.17	3.98	3.98
3255	NASDAQ	RFIL	Tue, Apr 19, 2011	4.13	4.13	4.06	4.10
3254	NASDAQ	RFIL	Mon, Apr 18, 2011	4.08	4.20	4.05	4.20
3253	NASDAQ	RFIL	Fri, Apr 15, 2011	4.03	4.09	4.00	4.09
3252	NASDAQ	RFIL	Thu, Apr 14, 2011	3.90	4.00	3.90	4.00
3251	NASDAQ	RFIL	Wed, Apr 13, 2011	3.95	3.96	3.84	3.84
3250	NASDAQ	RFIL	Tue, Apr 12, 2011	3.87	3.96	3.83	3.91
3249	NASDAQ	RFIL	Mon, Apr 11, 2011	3.88	3.88	3.80	3.87
3248	NASDAQ	RFIL	Fri, Apr 8, 2011	3.89	3.92	3.80	3.85
3247	NASDAQ	RFIL	Thu, Apr 7, 2011	3.87	3.93	3.84	3.85
3246	NASDAQ	RFIL	Wed, Apr 6, 2011	3.97	3.97	3.86	3.89
3245	NASDAQ	RFIL	Tue, Apr 5, 2011	3.97	4.00	3.87	3.90
3244	NASDAQ	RFIL	Mon, Apr 4, 2011	3.93	4.05	3.91	3.93
3243	NASDAQ	RFIL	Fri, Apr 1, 2011	3.99	3.99	3.81	3.87
3242	NASDAQ	RFIL	Thu, Mar 31, 2011	4.00	4.00	3.98	3.98
3241	NASDAQ	RFIL	Wed, Mar 30, 2011	4.11	4.08	3.95	4.02
3240	NASDAQ	RFIL	Tue, Mar 29, 2011	4.11	4.11	4.04	4.10
3239	NASDAQ	RFIL	Mon, Mar 28, 2011	4.08	4.15	4.03	4.14
3238	NASDAQ	RFIL	Fri, Mar 25, 2011	4.09	4.14	4.02	4.05
3237	NASDAQ	RFIL	Thu, Mar 24, 2011	4.07	4.14	4.00	4.14
3236	NASDAQ	RFIL	Wed, Mar 23, 2011	4.13	4.13	3.98	4.07
3235	NASDAQ	RFIL	Tue, Mar 22, 2011	4.07	4.15	3.95	3.95
3234	NASDAQ	RFIL	Mon, Mar 21, 2011	3.99	4.19	3.91	4.00
3233	NASDAQ	RFIL	Fri, Mar 18, 2011	4.13	4.25	3.94	3.94
3232	NASDAQ	RFIL	Thu, Mar 17, 2011	3.91	4.01	3.87	3.98
3231	NASDAQ	RFIL	Wed, Mar 16, 2011	3.91	3.97	3.80	3.87
3230	NASDAQ	RFIL	Tue, Mar 15, 2011	3.77	3.92	3.69	3.89
3229	NASDAQ	RFIL	Mon, Mar 14, 2011	3.90	3.90	3.75	3.77
3228	NASDAQ	RFIL	Fri, Mar 11, 2011	3.78	4.14	3.75	3.94
3227	NASDAQ	RFIL	Thu, Mar 10, 2011	7.58	7.90	7.51	7.75
3226	NASDAQ	RFIL	Wed, Mar 9, 2011	8.79	8.79	7.83	7.96
3225	NASDAQ	RFIL	Tue, Mar 8, 2011	8.65	8.79	8.57	8.78
3224	NASDAQ	RFIL	Mon, Mar 7, 2011	8.75	8.75	8.58	8.65
3223	NASDAQ	RFIL	Fri, Mar 4, 2011	8.51	8.55	8.50	8.55
3222	NASDAQ	RFIL	Thu, Mar 3, 2011	8.57	8.66	8.40	8.49
3221	NASDAQ	RFIL	Wed, Mar 2, 2011	8.61	8.61	8.45	8.50
3220	NASDAQ	RFIL	Tue, Mar 1, 2011	8.64	8.66	8.56	8.58
3219	NASDAQ	RFIL	Mon, Feb 28, 2011	8.54	8.72	8.46	8.64
3218	NASDAQ	RFIL	Fri, Feb 25, 2011	8.68	8.68	8.41	8.57
3217	NASDAQ	RFIL	Thu, Feb 24, 2011	8.53	8.71	8.48	8.68
3216	NASDAQ	RFIL	Wed, Feb 23, 2011	8.46	8.53	8.30	8.43
3215	NASDAQ	RFIL	Tue, Feb 22, 2011	8.49	8.53	8.30	8.40
3214	NASDAQ	RFIL	Fri, Feb 18, 2011	8.50	8.57	8.47	8.47
3213	NASDAQ	RFIL	Thu, Feb 17, 2011	8.47	8.50	8.40	8.46
3212	NASDAQ	RFIL	Wed, Feb 16, 2011	8.21	8.49	8.14	8.35
3211	NASDAQ	RFIL	Tue, Feb 15, 2011	8.39	8.50	8.10	8.13
3210	NASDAQ	RFIL	Mon, Feb 14, 2011	8.85	8.85	8.26	8.26
3209	NASDAQ	RFIL	Fri, Feb 11, 2011	8.50	8.94	8.11	8.63
3208	NASDAQ	RFIL	Thu, Feb 10, 2011	7.92	7.95	7.60	7.84
3207	NASDAQ	RFIL	Wed, Feb 9, 2011	7.39	8.50	7.39	7.89
3206	NASDAQ	RFIL	Tue, Feb 8, 2011	7.29	7.40	7.29	7.40
3205	NASDAQ	RFIL	Mon, Feb 7, 2011	7.26	7.37	7.25	7.37
3204	NASDAQ	RFIL	Fri, Feb 4, 2011	7.25	7.25	7.25	7.25
3203	NASDAQ	RFIL	Thu, Feb 3, 2011	7.17	7.33	7.15	7.33
3202	NASDAQ	RFIL	Tue, Feb 1, 2011	7.17	7.39	7.16	7.29
3201	NASDAQ	RFIL	Mon, Jan 31, 2011	6.87	7.30	6.87	7.30
3200	NASDAQ	RFIL	Thu, Jan 27, 2011	6.90	6.90	6.90	6.90
3199	NASDAQ	RFIL	Wed, Jan 26, 2011	6.87	7.30	6.69	7.20
3198	NASDAQ	RFIL	Tue, Jan 25, 2011	6.80	6.88	6.69	6.83
3197	NASDAQ	RFIL	Mon, Jan 24, 2011	6.89	6.89	6.58	6.71
3196	NASDAQ	RFIL	Fri, Jan 21, 2011	6.74	6.88	6.74	6.88
3195	NASDAQ	RFIL	Thu, Jan 20, 2011	6.74	6.74	6.74	6.74
3194	NASDAQ	RFIL	Wed, Jan 19, 2011	6.81	6.84	6.75	6.75
3193	NASDAQ	RFIL	Tue, Jan 18, 2011	6.81	6.98	6.75	6.83
3192	NASDAQ	RFIL	Fri, Jan 14, 2011	6.99	7.01	6.98	6.98
3191	NASDAQ	RFIL	Thu, Jan 13, 2011	7.00	7.00	7.00	7.00
3190	NASDAQ	RFIL	Wed, Jan 12, 2011	6.98	7.10	6.97	7.00
3189	NASDAQ	RFIL	Tue, Jan 11, 2011	6.78	6.79	6.75	6.79
3188	NASDAQ	RFIL	Mon, Jan 10, 2011	6.89	6.89	6.85	6.85
3187	NASDAQ	RFIL	Fri, Jan 7, 2011	6.80	6.87	6.79	6.79
3186	NASDAQ	RFIL	Thu, Jan 6, 2011	6.81	6.81	6.78	6.78
3185	NASDAQ	RFIL	Wed, Jan 5, 2011	6.82	6.85	6.75	6.85
3184	NASDAQ	RFIL	Tue, Jan 4, 2011	7.02	7.02	6.85	6.85
3183	NASDAQ	RFIL	Mon, Jan 3, 2011	6.86	7.10	6.85	6.87
3182	NASDAQ	RFIL	Fri, Dec 31, 2010	7.01	7.02	6.85	6.85
3181	NASDAQ	RFIL	Thu, Dec 30, 2010	7.00	7.21	7.00	7.15
3180	NASDAQ	RFIL	Wed, Dec 29, 2010	7.00	7.40	6.81	7.15
3179	NASDAQ	RFIL	Tue, Dec 28, 2010	6.80	7.00	6.79	6.99
3178	NASDAQ	RFIL	Mon, Dec 27, 2010	6.54	6.85	6.54	6.71
3177	NASDAQ	RFIL	Thu, Dec 23, 2010	6.41	6.41	6.40	6.40
3176	NASDAQ	RFIL	Wed, Dec 22, 2010	6.46	6.49	6.36	6.46
3175	NASDAQ	RFIL	Tue, Dec 21, 2010	6.40	6.49	6.39	6.49
3174	NASDAQ	RFIL	Mon, Dec 20, 2010	6.64	6.79	6.36	6.36
3173	NASDAQ	RFIL	Fri, Dec 17, 2010	6.62	6.70	6.31	6.53
3172	NASDAQ	RFIL	Thu, Dec 16, 2010	6.76	6.76	6.75	6.75
3171	NASDAQ	RFIL	Wed, Dec 15, 2010	6.50	6.95	6.50	6.91
3170	NASDAQ	RFIL	Tue, Dec 14, 2010	6.16	6.69	6.16	6.51
3169	NASDAQ	RFIL	Mon, Dec 13, 2010	6.23	6.50	6.23	6.50
3168	NASDAQ	RFIL	Fri, Dec 10, 2010	6.23	6.36	6.23	6.28
3167	NASDAQ	RFIL	Wed, Dec 8, 2010	6.27	6.32	6.25	6.32
3166	NASDAQ	RFIL	Tue, Dec 7, 2010	6.22	6.25	6.22	6.25
3165	NASDAQ	RFIL	Mon, Dec 6, 2010	6.15	6.17	6.15	6.17
3164	NASDAQ	RFIL	Fri, Dec 3, 2010	6.21	6.22	6.21	6.22
3163	NASDAQ	RFIL	Thu, Dec 2, 2010	6.15	6.22	6.15	6.22
3162	NASDAQ	RFIL	Wed, Dec 1, 2010	6.15	6.23	6.15	6.21
3161	NASDAQ	RFIL	Tue, Nov 30, 2010	6.05	6.12	6.05	6.12
3160	NASDAQ	RFIL	Mon, Nov 29, 2010	6.07	6.12	6.05	6.07
3159	NASDAQ	RFIL	Wed, Nov 24, 2010	6.07	6.13	6.04	6.07
3158	NASDAQ	RFIL	Tue, Nov 23, 2010	5.94	6.08	5.94	6.08
3157	NASDAQ	RFIL	Mon, Nov 22, 2010	6.10	6.10	5.72	6.00
3156	NASDAQ	RFIL	Fri, Nov 19, 2010	6.36	6.36	6.02	6.11
3155	NASDAQ	RFIL	Thu, Nov 18, 2010	6.32	6.41	6.01	6.23
3154	NASDAQ	RFIL	Wed, Nov 17, 2010	6.40	6.50	6.21	6.47
3153	NASDAQ	RFIL	Tue, Nov 16, 2010	6.29	6.59	5.93	6.50
3152	NASDAQ	RFIL	Mon, Nov 15, 2010	6.37	6.40	6.17	6.36
3151	NASDAQ	RFIL	Fri, Nov 12, 2010	6.40	6.58	6.25	6.42
3150	NASDAQ	RFIL	Thu, Nov 11, 2010	6.26	6.50	6.25	6.49
3149	NASDAQ	RFIL	Wed, Nov 10, 2010	6.50	6.50	6.25	6.29
3148	NASDAQ	RFIL	Tue, Nov 9, 2010	6.28	6.63	6.28	6.50
3147	NASDAQ	RFIL	Mon, Nov 8, 2010	6.26	6.35	6.26	6.30
3146	NASDAQ	RFIL	Fri, Nov 5, 2010	6.43	6.50	6.00	6.50
3145	NASDAQ	RFIL	Thu, Nov 4, 2010	6.69	6.69	6.40	6.56
3144	NASDAQ	RFIL	Wed, Nov 3, 2010	6.50	6.75	6.45	6.75
3143	NASDAQ	RFIL	Tue, Nov 2, 2010	6.50	6.65	6.50	6.61
3142	NASDAQ	RFIL	Mon, Nov 1, 2010	6.76	6.76	6.36	6.51
3141	NASDAQ	RFIL	Fri, Oct 29, 2010	6.58	6.80	6.51	6.80
3140	NASDAQ	RFIL	Thu, Oct 28, 2010	6.68	6.70	6.50	6.69
3139	NASDAQ	RFIL	Wed, Oct 27, 2010	6.46	6.57	6.45	6.57
3138	NASDAQ	RFIL	Tue, Oct 26, 2010	6.50	6.70	6.45	6.70
3137	NASDAQ	RFIL	Mon, Oct 25, 2010	6.54	6.65	6.50	6.65
3136	NASDAQ	RFIL	Fri, Oct 22, 2010	6.59	6.59	6.22	6.40
3135	NASDAQ	RFIL	Thu, Oct 21, 2010	6.62	6.62	6.62	6.62
3134	NASDAQ	RFIL	Tue, Oct 19, 2010	6.75	6.75	6.58	6.60
3133	NASDAQ	RFIL	Mon, Oct 18, 2010	6.53	6.80	6.53	6.69
3132	NASDAQ	RFIL	Fri, Oct 15, 2010	6.48	6.80	6.45	6.46
3131	NASDAQ	RFIL	Thu, Oct 14, 2010	6.40	6.40	6.40	6.40
3130	NASDAQ	RFIL	Wed, Oct 13, 2010	6.75	6.80	6.40	6.55
3129	NASDAQ	RFIL	Tue, Oct 12, 2010	6.35	6.75	6.35	6.75
3128	NASDAQ	RFIL	Mon, Oct 11, 2010	6.52	6.75	6.25	6.33
3127	NASDAQ	RFIL	Fri, Oct 8, 2010	6.64	6.75	6.64	6.70
3126	NASDAQ	RFIL	Thu, Oct 7, 2010	6.50	6.74	6.50	6.74
3125	NASDAQ	RFIL	Wed, Oct 6, 2010	6.50	6.80	6.50	6.75
3124	NASDAQ	RFIL	Tue, Oct 5, 2010	6.45	6.75	6.45	6.50
3123	NASDAQ	RFIL	Mon, Oct 4, 2010	6.34	6.45	6.33	6.45
3122	NASDAQ	RFIL	Fri, Oct 1, 2010	6.39	6.45	6.20	6.32
3121	NASDAQ	RFIL	Thu, Sep 30, 2010	6.28	6.50	6.23	6.23
3120	NASDAQ	RFIL	Wed, Sep 29, 2010	6.70	6.70	6.23	6.23
3119	NASDAQ	RFIL	Tue, Sep 28, 2010	7.00	7.40	6.64	7.00
3118	NASDAQ	RFIL	Mon, Sep 27, 2010	6.56	7.00	6.50	6.95
3117	NASDAQ	RFIL	Fri, Sep 24, 2010	6.49	6.74	6.25	6.57
3116	NASDAQ	RFIL	Thu, Sep 23, 2010	6.43	6.61	6.22	6.51
3115	NASDAQ	RFIL	Wed, Sep 22, 2010	6.49	6.75	6.35	6.38
3114	NASDAQ	RFIL	Tue, Sep 21, 2010	6.70	6.70	6.34	6.50
3113	NASDAQ	RFIL	Mon, Sep 20, 2010	6.00	6.85	5.75	6.73
3112	NASDAQ	RFIL	Fri, Sep 17, 2010	6.00	6.00	6.00	6.00
3111	NASDAQ	RFIL	Thu, Sep 16, 2010	5.56	5.93	5.54	5.86
3110	NASDAQ	RFIL	Wed, Sep 15, 2010	5.51	5.59	5.51	5.59
3109	NASDAQ	RFIL	Tue, Sep 14, 2010	5.85	5.95	5.48	5.85
3108	NASDAQ	RFIL	Mon, Sep 13, 2010	5.84	6.09	5.65	5.95
3107	NASDAQ	RFIL	Fri, Sep 10, 2010	5.55	5.55	5.55	5.55
3106	NASDAQ	RFIL	Thu, Sep 9, 2010	5.54	5.55	5.44	5.48
3105	NASDAQ	RFIL	Wed, Sep 8, 2010	5.40	5.40	5.40	5.40
3104	NASDAQ	RFIL	Tue, Sep 7, 2010	5.15	5.54	5.15	5.41
3103	NASDAQ	RFIL	Fri, Sep 3, 2010	5.19	5.24	5.18	5.24
3102	NASDAQ	RFIL	Thu, Sep 2, 2010	5.36	5.38	5.35	5.38
3101	NASDAQ	RFIL	Wed, Sep 1, 2010	5.30	5.35	5.30	5.35
3100	NASDAQ	RFIL	Mon, Aug 30, 2010	5.25	5.32	5.25	5.32
3099	NASDAQ	RFIL	Fri, Aug 27, 2010	5.20	5.25	5.20	5.25
3098	NASDAQ	RFIL	Thu, Aug 26, 2010	5.16	5.20	5.16	5.20
3097	NASDAQ	RFIL	Wed, Aug 25, 2010	5.16	5.24	5.15	5.24
3096	NASDAQ	RFIL	Mon, Aug 23, 2010	5.21	5.31	5.21	5.31
3095	NASDAQ	RFIL	Fri, Aug 20, 2010	5.18	5.48	5.18	5.43
3094	NASDAQ	RFIL	Thu, Aug 19, 2010	5.26	5.26	5.26	5.26
3093	NASDAQ	RFIL	Wed, Aug 18, 2010	5.53	5.53	5.19	5.26
3092	NASDAQ	RFIL	Tue, Aug 17, 2010	5.43	5.43	5.41	5.41
3091	NASDAQ	RFIL	Mon, Aug 16, 2010	5.43	5.54	5.43	5.43
3090	NASDAQ	RFIL	Fri, Aug 13, 2010	5.34	5.54	5.15	5.54
3089	NASDAQ	RFIL	Thu, Aug 12, 2010	5.22	5.38	5.22	5.38
3088	NASDAQ	RFIL	Wed, Aug 11, 2010	5.37	5.37	5.35	5.35
3087	NASDAQ	RFIL	Tue, Aug 10, 2010	5.45	5.45	5.27	5.38
3086	NASDAQ	RFIL	Fri, Aug 6, 2010	5.53	5.53	5.48	5.48
3085	NASDAQ	RFIL	Wed, Aug 4, 2010	5.50	5.51	5.50	5.51
3084	NASDAQ	RFIL	Tue, Aug 3, 2010	5.40	5.40	5.40	5.40
3083	NASDAQ	RFIL	Mon, Aug 2, 2010	5.40	5.40	5.30	5.30
3082	NASDAQ	RFIL	Fri, Jul 30, 2010	5.44	5.44	5.27	5.37
3081	NASDAQ	RFIL	Thu, Jul 29, 2010	5.74	5.74	5.40	5.45
3080	NASDAQ	RFIL	Wed, Jul 28, 2010	5.56	5.56	5.50	5.50
3079	NASDAQ	RFIL	Tue, Jul 27, 2010	5.79	5.79	5.50	5.55
3078	NASDAQ	RFIL	Mon, Jul 26, 2010	5.27	5.82	5.27	5.77
3077	NASDAQ	RFIL	Fri, Jul 23, 2010	5.46	5.98	5.46	5.84
3076	NASDAQ	RFIL	Thu, Jul 22, 2010	5.67	5.69	5.67	5.68
3075	NASDAQ	RFIL	Tue, Jul 20, 2010	5.67	5.68	5.41	5.63
3074	NASDAQ	RFIL	Mon, Jul 19, 2010	5.46	5.69	5.46	5.69
3073	NASDAQ	RFIL	Fri, Jul 16, 2010	5.47	5.69	5.47	5.69
3072	NASDAQ	RFIL	Tue, Jul 13, 2010	5.27	5.40	5.27	5.40
3071	NASDAQ	RFIL	Mon, Jul 12, 2010	5.25	5.25	5.25	5.25
3070	NASDAQ	RFIL	Fri, Jul 9, 2010	5.40	5.40	5.40	5.40
3069	NASDAQ	RFIL	Thu, Jul 8, 2010	5.39	5.41	5.39	5.40
3068	NASDAQ	RFIL	Wed, Jul 7, 2010	5.39	5.40	5.20	5.38
3067	NASDAQ	RFIL	Tue, Jul 6, 2010	5.16	5.38	5.16	5.18
3066	NASDAQ	RFIL	Fri, Jul 2, 2010	5.40	5.40	5.15	5.38
3065	NASDAQ	RFIL	Thu, Jul 1, 2010	5.26	5.40	5.21	5.27
3064	NASDAQ	RFIL	Wed, Jun 30, 2010	5.16	5.26	5.16	5.26
3063	NASDAQ	RFIL	Tue, Jun 29, 2010	5.17	5.20	5.17	5.20
3062	NASDAQ	RFIL	Mon, Jun 28, 2010	5.11	5.25	5.05	5.25
3061	NASDAQ	RFIL	Fri, Jun 25, 2010	5.25	5.28	5.25	5.25
3060	NASDAQ	RFIL	Wed, Jun 23, 2010	5.13	5.18	5.13	5.18
3059	NASDAQ	RFIL	Tue, Jun 22, 2010	5.13	5.13	5.13	5.13
3058	NASDAQ	RFIL	Mon, Jun 21, 2010	5.13	5.25	5.13	5.20
3057	NASDAQ	RFIL	Fri, Jun 18, 2010	5.12	5.14	5.12	5.14
3056	NASDAQ	RFIL	Tue, Jun 15, 2010	5.11	5.24	5.11	5.24
3055	NASDAQ	RFIL	Mon, Jun 14, 2010	5.10	5.10	5.10	5.10
3054	NASDAQ	RFIL	Fri, Jun 11, 2010	5.10	5.10	5.10	5.10
3053	NASDAQ	RFIL	Thu, Jun 10, 2010	5.11	5.11	5.11	5.11
3052	NASDAQ	RFIL	Wed, Jun 9, 2010	5.28	5.30	5.19	5.19
3051	NASDAQ	RFIL	Tue, Jun 8, 2010	5.12	5.13	5.12	5.13
3050	NASDAQ	RFIL	Mon, Jun 7, 2010	5.05	5.05	5.00	5.00
3049	NASDAQ	RFIL	Fri, Jun 4, 2010	5.00	5.00	4.98	4.98
3048	NASDAQ	RFIL	Thu, Jun 3, 2010	5.00	5.15	5.00	5.14
3047	NASDAQ	RFIL	Wed, Jun 2, 2010	5.05	5.14	5.05	5.14
3046	NASDAQ	RFIL	Thu, May 27, 2010	5.01	5.10	5.00	5.10
3045	NASDAQ	RFIL	Tue, May 25, 2010	4.90	4.91	4.90	4.91
3044	NASDAQ	RFIL	Mon, May 24, 2010	4.90	5.14	4.90	5.14
3043	NASDAQ	RFIL	Fri, May 21, 2010	4.90	5.03	4.90	4.90
3042	NASDAQ	RFIL	Thu, May 20, 2010	4.97	4.97	4.92	4.92
3041	NASDAQ	RFIL	Wed, May 19, 2010	4.90	5.15	4.90	5.13
3040	NASDAQ	RFIL	Tue, May 18, 2010	4.90	4.90	4.90	4.90
3039	NASDAQ	RFIL	Mon, May 17, 2010	4.90	4.99	4.90	4.99
3038	NASDAQ	RFIL	Fri, May 14, 2010	4.90	5.15	4.81	4.92
3037	NASDAQ	RFIL	Wed, May 12, 2010	4.94	5.10	4.94	5.05
3036	NASDAQ	RFIL	Tue, May 11, 2010	4.99	5.00	4.99	5.00
3035	NASDAQ	RFIL	Mon, May 10, 2010	4.85	5.15	4.85	5.15
3034	NASDAQ	RFIL	Fri, May 7, 2010	4.90	4.93	4.90	4.90
3033	NASDAQ	RFIL	Thu, May 6, 2010	4.96	5.00	4.91	4.91
3032	NASDAQ	RFIL	Wed, May 5, 2010	5.01	5.04	5.01	5.01
3031	NASDAQ	RFIL	Fri, Apr 30, 2010	5.05	5.29	5.05	5.08
3030	NASDAQ	RFIL	Thu, Apr 29, 2010	5.35	5.35	5.11	5.29
3029	NASDAQ	RFIL	Wed, Apr 28, 2010	5.11	5.40	5.11	5.40
3028	NASDAQ	RFIL	Tue, Apr 27, 2010	5.10	5.30	4.98	5.19
3027	NASDAQ	RFIL	Mon, Apr 26, 2010	5.30	5.30	5.09	5.09
3026	NASDAQ	RFIL	Fri, Apr 23, 2010	5.09	5.09	5.09	5.09
3025	NASDAQ	RFIL	Thu, Apr 22, 2010	5.07	5.07	5.07	5.07
3024	NASDAQ	RFIL	Wed, Apr 21, 2010	4.99	5.07	4.99	5.07
3023	NASDAQ	RFIL	Tue, Apr 20, 2010	5.04	5.04	4.91	4.91
3022	NASDAQ	RFIL	Mon, Apr 19, 2010	4.94	4.98	4.90	4.90
3021	NASDAQ	RFIL	Fri, Apr 16, 2010	5.14	5.14	5.14	5.14
3020	NASDAQ	RFIL	Thu, Apr 15, 2010	5.15	5.20	5.15	5.20
3019	NASDAQ	RFIL	Wed, Apr 14, 2010	5.37	5.37	5.35	5.35
3018	NASDAQ	RFIL	Tue, Apr 13, 2010	5.09	5.27	5.09	5.20
3017	NASDAQ	RFIL	Thu, Apr 8, 2010	5.05	5.05	5.05	5.05
3016	NASDAQ	RFIL	Wed, Apr 7, 2010	4.90	5.07	4.90	5.07
3015	NASDAQ	RFIL	Tue, Apr 6, 2010	4.95	5.20	4.95	5.20
3014	NASDAQ	RFIL	Mon, Apr 5, 2010	4.81	4.81	4.81	4.81
3013	NASDAQ	RFIL	Wed, Mar 31, 2010	5.05	5.10	5.05	5.10
3012	NASDAQ	RFIL	Tue, Mar 30, 2010	4.89	5.05	4.89	5.03
3011	NASDAQ	RFIL	Fri, Mar 26, 2010	4.82	4.84	4.81	4.81
3010	NASDAQ	RFIL	Thu, Mar 25, 2010	4.82	4.89	4.80	4.89
3009	NASDAQ	RFIL	Wed, Mar 24, 2010	4.81	4.81	4.80	4.80
3008	NASDAQ	RFIL	Tue, Mar 23, 2010	4.99	4.99	4.99	4.99
3007	NASDAQ	RFIL	Thu, Mar 18, 2010	4.90	4.90	4.90	4.90
3006	NASDAQ	RFIL	Wed, Mar 17, 2010	4.86	4.90	4.85	4.90
3005	NASDAQ	RFIL	Tue, Mar 16, 2010	4.80	4.90	4.79	4.90
3004	NASDAQ	RFIL	Mon, Mar 15, 2010	4.83	4.88	4.70	4.88
3003	NASDAQ	RFIL	Fri, Mar 12, 2010	4.67	4.88	4.65	4.85
3002	NASDAQ	RFIL	Thu, Mar 11, 2010	4.98	4.99	4.65	4.65
3001	NASDAQ	RFIL	Wed, Mar 10, 2010	4.86	4.90	4.86	4.90
3000	NASDAQ	RFIL	Tue, Mar 9, 2010	4.81	4.86	4.81	4.86
2999	NASDAQ	RFIL	Mon, Mar 8, 2010	4.99	4.99	4.84	4.84
2998	NASDAQ	RFIL	Fri, Mar 5, 2010	4.81	4.81	4.81	4.81
2997	NASDAQ	RFIL	Thu, Mar 4, 2010	4.76	4.76	4.76	4.76
2996	NASDAQ	RFIL	Wed, Mar 3, 2010	4.96	4.96	4.93	4.93
2995	NASDAQ	RFIL	Tue, Mar 2, 2010	4.73	4.74	4.71	4.71
2994	NASDAQ	RFIL	Mon, Mar 1, 2010	4.75	4.80	4.75	4.78
2993	NASDAQ	RFIL	Fri, Feb 26, 2010	4.76	4.76	4.75	4.75
2992	NASDAQ	RFIL	Thu, Feb 25, 2010	4.72	4.74	4.71	4.71
2991	NASDAQ	RFIL	Wed, Feb 24, 2010	4.71	4.71	4.71	4.71
2990	NASDAQ	RFIL	Tue, Feb 23, 2010	4.92	4.92	4.70	4.70
2989	NASDAQ	RFIL	Mon, Feb 22, 2010	5.00	5.00	5.00	5.00
2988	NASDAQ	RFIL	Fri, Feb 19, 2010	5.00	5.05	5.00	5.05
2987	NASDAQ	RFIL	Wed, Feb 17, 2010	4.90	5.00	4.90	5.00
2986	NASDAQ	RFIL	Tue, Feb 16, 2010	4.88	4.90	4.88	4.90
2985	NASDAQ	RFIL	Fri, Feb 12, 2010	5.13	5.20	5.12	5.17
2984	NASDAQ	RFIL	Thu, Feb 11, 2010	5.03	5.20	5.03	5.12
2983	NASDAQ	RFIL	Wed, Feb 10, 2010	4.50	5.01	4.50	5.01
2982	NASDAQ	RFIL	Tue, Feb 9, 2010	4.50	4.52	4.50	4.50
2981	NASDAQ	RFIL	Mon, Feb 8, 2010	4.61	4.70	4.52	4.52
2980	NASDAQ	RFIL	Thu, Feb 4, 2010	4.51	4.52	4.51	4.52
2979	NASDAQ	RFIL	Wed, Feb 3, 2010	4.51	4.53	4.50	4.51
2978	NASDAQ	RFIL	Tue, Feb 2, 2010	4.55	4.65	4.55	4.59
2977	NASDAQ	RFIL	Fri, Jan 29, 2010	4.59	4.95	4.59	4.67
2976	NASDAQ	RFIL	Thu, Jan 28, 2010	4.75	4.85	4.75	4.85
2975	NASDAQ	RFIL	Mon, Jan 25, 2010	4.60	4.60	4.60	4.60
2974	NASDAQ	RFIL	Fri, Jan 22, 2010	4.60	4.60	4.52	4.60
2973	NASDAQ	RFIL	Thu, Jan 21, 2010	4.49	4.49	4.49	4.49
2972	NASDAQ	RFIL	Tue, Jan 19, 2010	4.61	4.62	4.61	4.61
2971	NASDAQ	RFIL	Wed, Jan 13, 2010	4.62	4.62	4.62	4.62
2970	NASDAQ	RFIL	Tue, Jan 12, 2010	4.70	4.70	4.60	4.60
2969	NASDAQ	RFIL	Mon, Jan 11, 2010	4.55	4.65	4.55	4.65
2968	NASDAQ	RFIL	Fri, Jan 8, 2010	4.49	4.50	4.46	4.50
2967	NASDAQ	RFIL	Thu, Jan 7, 2010	4.44	4.55	4.44	4.44
2966	NASDAQ	RFIL	Wed, Jan 6, 2010	4.42	4.42	4.42	4.42
2965	NASDAQ	RFIL	Tue, Jan 5, 2010	4.42	4.42	4.42	4.42
2964	NASDAQ	RFIL	Mon, Jan 4, 2010	4.44	4.44	4.42	4.42
2963	NASDAQ	RFIL	Thu, Dec 31, 2009	4.44	4.50	4.44	4.50
2962	NASDAQ	RFIL	Wed, Dec 30, 2009	4.48	4.50	4.42	4.50
2961	NASDAQ	RFIL	Tue, Dec 29, 2009	4.61	4.61	4.40	4.45
2960	NASDAQ	RFIL	Mon, Dec 28, 2009	4.70	4.70	4.36	4.36
2959	NASDAQ	RFIL	Thu, Dec 24, 2009	4.54	4.54	4.54	4.54
2958	NASDAQ	RFIL	Wed, Dec 23, 2009	4.50	4.50	4.37	4.39
2957	NASDAQ	RFIL	Tue, Dec 22, 2009	4.45	4.45	4.37	4.40
2956	NASDAQ	RFIL	Mon, Dec 21, 2009	4.33	4.42	4.32	4.42
2955	NASDAQ	RFIL	Fri, Dec 18, 2009	4.50	4.55	4.31	4.42
2954	NASDAQ	RFIL	Thu, Dec 17, 2009	4.74	4.74	4.74	4.74
2953	NASDAQ	RFIL	Wed, Dec 16, 2009	4.50	5.00	4.35	4.80
2952	NASDAQ	RFIL	Tue, Dec 15, 2009	4.25	4.95	4.25	4.40
2951	NASDAQ	RFIL	Mon, Dec 14, 2009	4.23	4.49	4.23	4.37
2950	NASDAQ	RFIL	Fri, Dec 11, 2009	4.20	4.24	4.19	4.21
2949	NASDAQ	RFIL	Thu, Dec 10, 2009	4.35	4.35	4.28	4.28
2948	NASDAQ	RFIL	Mon, Dec 7, 2009	4.39	4.40	4.39	4.40
2947	NASDAQ	RFIL	Fri, Dec 4, 2009	4.31	4.39	4.31	4.39
2946	NASDAQ	RFIL	Wed, Dec 2, 2009	4.40	4.40	4.34	4.40
2945	NASDAQ	RFIL	Tue, Dec 1, 2009	4.28	4.40	4.28	4.40
2944	NASDAQ	RFIL	Mon, Nov 30, 2009	4.10	4.28	4.10	4.28
2943	NASDAQ	RFIL	Fri, Nov 27, 2009	4.17	4.29	4.17	4.29
2942	NASDAQ	RFIL	Wed, Nov 25, 2009	4.10	4.17	4.10	4.15
2941	NASDAQ	RFIL	Tue, Nov 24, 2009	4.11	4.11	4.10	4.10
2940	NASDAQ	RFIL	Mon, Nov 23, 2009	4.08	4.11	4.08	4.11
2939	NASDAQ	RFIL	Fri, Nov 20, 2009	4.15	4.15	4.03	4.12
2938	NASDAQ	RFIL	Thu, Nov 19, 2009	4.07	4.17	4.06	4.17
2937	NASDAQ	RFIL	Wed, Nov 18, 2009	4.18	4.18	4.16	4.16
2936	NASDAQ	RFIL	Tue, Nov 17, 2009	4.10	4.10	4.08	4.08
2935	NASDAQ	RFIL	Mon, Nov 16, 2009	4.10	4.23	4.10	4.18
2934	NASDAQ	RFIL	Fri, Nov 13, 2009	4.02	4.18	4.02	4.10
2933	NASDAQ	RFIL	Thu, Nov 12, 2009	4.05	4.05	4.05	4.05
2932	NASDAQ	RFIL	Tue, Nov 10, 2009	4.03	4.07	4.03	4.04
2931	NASDAQ	RFIL	Mon, Nov 9, 2009	4.06	4.06	4.03	4.05
2930	NASDAQ	RFIL	Fri, Nov 6, 2009	4.05	4.08	3.95	4.08
2929	NASDAQ	RFIL	Thu, Nov 5, 2009	4.03	4.03	4.03	4.03
2928	NASDAQ	RFIL	Tue, Nov 3, 2009	4.05	4.05	4.05	4.05
2927	NASDAQ	RFIL	Mon, Nov 2, 2009	4.03	4.03	3.97	4.03
2926	NASDAQ	RFIL	Fri, Oct 30, 2009	4.05	4.05	4.05	4.05
2925	NASDAQ	RFIL	Thu, Oct 29, 2009	4.25	4.25	4.25	4.25
2924	NASDAQ	RFIL	Wed, Oct 28, 2009	4.22	4.22	3.96	4.01
2923	NASDAQ	RFIL	Tue, Oct 27, 2009	4.39	4.39	3.95	3.99
2922	NASDAQ	RFIL	Mon, Oct 26, 2009	4.00	4.00	4.00	4.00
2921	NASDAQ	RFIL	Fri, Oct 23, 2009	4.02	4.02	4.02	4.02
2920	NASDAQ	RFIL	Thu, Oct 22, 2009	4.02	4.02	4.00	4.00
2919	NASDAQ	RFIL	Wed, Oct 21, 2009	4.14	4.33	4.03	4.25
2918	NASDAQ	RFIL	Tue, Oct 20, 2009	4.06	4.06	4.01	4.01
2917	NASDAQ	RFIL	Mon, Oct 19, 2009	3.95	4.09	3.95	4.05
2916	NASDAQ	RFIL	Fri, Oct 16, 2009	4.00	4.00	3.95	3.95
2915	NASDAQ	RFIL	Thu, Oct 15, 2009	3.95	3.96	3.90	3.94
2914	NASDAQ	RFIL	Wed, Oct 14, 2009	3.95	3.95	3.90	3.90
2913	NASDAQ	RFIL	Tue, Oct 13, 2009	3.88	3.90	3.88	3.90
2912	NASDAQ	RFIL	Mon, Oct 12, 2009	3.88	3.88	3.87	3.87
2911	NASDAQ	RFIL	Fri, Oct 9, 2009	3.99	3.99	3.99	3.99
2910	NASDAQ	RFIL	Thu, Oct 8, 2009	3.88	4.00	3.88	3.88
2909	NASDAQ	RFIL	Wed, Oct 7, 2009	3.88	3.93	3.88	3.88
2908	NASDAQ	RFIL	Tue, Oct 6, 2009	3.92	4.00	3.88	3.90
2907	NASDAQ	RFIL	Mon, Oct 5, 2009	4.01	4.01	4.01	4.01
2906	NASDAQ	RFIL	Fri, Oct 2, 2009	3.95	4.00	3.95	3.95
2905	NASDAQ	RFIL	Thu, Oct 1, 2009	4.00	4.00	3.98	3.98
2904	NASDAQ	RFIL	Tue, Sep 29, 2009	3.99	4.07	3.99	4.06
2903	NASDAQ	RFIL	Mon, Sep 28, 2009	3.98	3.98	3.98	3.98
2902	NASDAQ	RFIL	Fri, Sep 25, 2009	3.98	4.16	3.98	4.00
2901	NASDAQ	RFIL	Thu, Sep 24, 2009	4.00	4.00	3.85	3.94
2900	NASDAQ	RFIL	Wed, Sep 23, 2009	4.04	4.10	3.95	3.95
2899	NASDAQ	RFIL	Tue, Sep 22, 2009	4.08	4.18	4.00	4.13
2898	NASDAQ	RFIL	Mon, Sep 21, 2009	4.07	4.11	4.07	4.07
2897	NASDAQ	RFIL	Fri, Sep 18, 2009	4.07	4.07	3.95	3.95
2896	NASDAQ	RFIL	Thu, Sep 17, 2009	3.96	4.07	3.95	4.07
2895	NASDAQ	RFIL	Wed, Sep 16, 2009	3.96	4.00	3.95	3.96
2894	NASDAQ	RFIL	Tue, Sep 15, 2009	4.00	4.09	3.95	3.95
2893	NASDAQ	RFIL	Mon, Sep 14, 2009	4.01	4.20	3.98	4.00
2892	NASDAQ	RFIL	Fri, Sep 11, 2009	4.09	4.19	4.00	4.19
2891	NASDAQ	RFIL	Thu, Sep 10, 2009	4.13	4.13	4.05	4.08
2890	NASDAQ	RFIL	Wed, Sep 9, 2009	4.03	4.29	4.03	4.05
2889	NASDAQ	RFIL	Tue, Sep 8, 2009	4.20	4.20	4.01	4.01
2888	NASDAQ	RFIL	Fri, Sep 4, 2009	4.01	4.20	4.01	4.20
2887	NASDAQ	RFIL	Thu, Sep 3, 2009	4.03	4.29	4.02	4.03
2886	NASDAQ	RFIL	Wed, Sep 2, 2009	4.10	4.10	4.01	4.01
2885	NASDAQ	RFIL	Tue, Sep 1, 2009	4.11	4.11	4.10	4.10
2884	NASDAQ	RFIL	Mon, Aug 31, 2009	4.16	4.16	4.10	4.10
2883	NASDAQ	RFIL	Fri, Aug 28, 2009	3.40	4.28	3.40	4.20
2882	NASDAQ	RFIL	Thu, Aug 27, 2009	4.49	4.49	4.24	4.25
2881	NASDAQ	RFIL	Wed, Aug 26, 2009	4.45	4.45	4.45	4.45
2880	NASDAQ	RFIL	Tue, Aug 25, 2009	4.19	4.30	4.19	4.30
2879	NASDAQ	RFIL	Mon, Aug 24, 2009	4.16	4.42	4.16	4.20
2878	NASDAQ	RFIL	Fri, Aug 21, 2009	4.31	4.40	4.15	4.21
2877	NASDAQ	RFIL	Thu, Aug 20, 2009	4.55	4.55	4.33	4.33
2876	NASDAQ	RFIL	Wed, Aug 19, 2009	4.45	4.45	4.45	4.45
2875	NASDAQ	RFIL	Mon, Aug 17, 2009	4.53	4.53	4.30	4.33
2874	NASDAQ	RFIL	Fri, Aug 14, 2009	4.56	4.57	4.53	4.56
2873	NASDAQ	RFIL	Thu, Aug 13, 2009	4.74	4.74	4.61	4.61
2872	NASDAQ	RFIL	Tue, Aug 11, 2009	4.68	4.80	4.44	4.80
2871	NASDAQ	RFIL	Mon, Aug 10, 2009	4.67	4.67	4.67	4.67
2870	NASDAQ	RFIL	Fri, Aug 7, 2009	4.97	4.97	4.82	4.82
2869	NASDAQ	RFIL	Thu, Aug 6, 2009	4.90	4.90	4.58	4.79
2868	NASDAQ	RFIL	Wed, Aug 5, 2009	4.51	4.89	4.44	4.89
2867	NASDAQ	RFIL	Tue, Aug 4, 2009	4.46	4.56	4.44	4.47
2866	NASDAQ	RFIL	Mon, Aug 3, 2009	4.43	4.60	4.43	4.60
2865	NASDAQ	RFIL	Fri, Jul 31, 2009	4.64	4.65	4.40	4.50
2864	NASDAQ	RFIL	Wed, Jul 29, 2009	4.30	4.39	4.26	4.28
2863	NASDAQ	RFIL	Tue, Jul 28, 2009	4.40	4.40	4.30	4.30
2862	NASDAQ	RFIL	Mon, Jul 27, 2009	4.49	4.49	4.34	4.40
2861	NASDAQ	RFIL	Fri, Jul 24, 2009	4.13	4.32	4.13	4.32
2860	NASDAQ	RFIL	Thu, Jul 23, 2009	4.21	4.24	4.10	4.21
2859	NASDAQ	RFIL	Wed, Jul 22, 2009	4.05	4.19	4.05	4.19
2858	NASDAQ	RFIL	Tue, Jul 21, 2009	3.91	4.00	3.91	4.00
2857	NASDAQ	RFIL	Mon, Jul 20, 2009	3.95	3.95	3.84	3.88
2856	NASDAQ	RFIL	Fri, Jul 17, 2009	4.00	4.03	4.00	4.00
2855	NASDAQ	RFIL	Thu, Jul 16, 2009	3.92	4.01	3.92	4.00
2854	NASDAQ	RFIL	Wed, Jul 15, 2009	4.01	4.01	3.91	4.00
2853	NASDAQ	RFIL	Tue, Jul 14, 2009	4.00	4.00	3.84	3.84
2852	NASDAQ	RFIL	Mon, Jul 13, 2009	3.80	4.00	3.80	4.00
2851	NASDAQ	RFIL	Fri, Jul 10, 2009	4.10	4.10	3.80	3.80
2850	NASDAQ	RFIL	Thu, Jul 9, 2009	3.86	3.97	3.85	3.97
2849	NASDAQ	RFIL	Wed, Jul 8, 2009	4.00	4.00	3.80	3.81
2848	NASDAQ	RFIL	Tue, Jul 7, 2009	4.00	4.01	4.00	4.00
2847	NASDAQ	RFIL	Mon, Jul 6, 2009	4.12	4.12	4.00	4.00
2846	NASDAQ	RFIL	Wed, Jul 1, 2009	4.15	4.15	4.00	4.10
2845	NASDAQ	RFIL	Tue, Jun 30, 2009	3.95	4.00	3.95	3.95
2844	NASDAQ	RFIL	Mon, Jun 29, 2009	3.80	4.00	3.80	4.00
2843	NASDAQ	RFIL	Fri, Jun 26, 2009	4.00	4.00	3.86	3.86
2842	NASDAQ	RFIL	Thu, Jun 25, 2009	4.00	4.00	3.80	3.82
2841	NASDAQ	RFIL	Tue, Jun 23, 2009	4.00	4.00	4.00	4.00
2840	NASDAQ	RFIL	Mon, Jun 22, 2009	4.00	4.00	3.80	3.80
2839	NASDAQ	RFIL	Thu, Jun 18, 2009	4.18	4.19	3.86	3.86
2838	NASDAQ	RFIL	Wed, Jun 17, 2009	3.63	4.20	3.62	4.11
2837	NASDAQ	RFIL	Tue, Jun 16, 2009	4.00	4.19	4.00	4.19
2836	NASDAQ	RFIL	Mon, Jun 15, 2009	4.00	4.00	4.00	4.00
2835	NASDAQ	RFIL	Fri, Jun 12, 2009	4.00	4.09	3.82	3.99
2834	NASDAQ	RFIL	Thu, Jun 11, 2009	4.10	4.23	3.91	4.23
2833	NASDAQ	RFIL	Wed, Jun 10, 2009	4.10	4.11	4.00	4.10
2832	NASDAQ	RFIL	Tue, Jun 9, 2009	3.82	4.10	3.82	4.10
2831	NASDAQ	RFIL	Mon, Jun 8, 2009	3.99	4.00	3.82	4.00
2830	NASDAQ	RFIL	Fri, Jun 5, 2009	3.96	3.96	3.83	3.95
2829	NASDAQ	RFIL	Thu, Jun 4, 2009	3.82	3.99	3.81	3.99
2828	NASDAQ	RFIL	Wed, Jun 3, 2009	3.81	3.90	3.81	3.81
2827	NASDAQ	RFIL	Tue, Jun 2, 2009	3.84	3.85	3.66	3.85
2826	NASDAQ	RFIL	Mon, Jun 1, 2009	3.75	3.75	3.75	3.75
2825	NASDAQ	RFIL	Fri, May 29, 2009	3.88	3.88	3.56	3.56
2824	NASDAQ	RFIL	Thu, May 28, 2009	3.70	3.81	3.40	3.81
2823	NASDAQ	RFIL	Wed, May 27, 2009	3.80	3.80	3.80	3.80
2822	NASDAQ	RFIL	Tue, May 26, 2009	3.80	3.80	3.60	3.78
2821	NASDAQ	RFIL	Fri, May 22, 2009	3.85	3.85	3.60	3.60
2820	NASDAQ	RFIL	Thu, May 21, 2009	3.57	3.77	3.56	3.59
2819	NASDAQ	RFIL	Wed, May 20, 2009	3.65	3.80	3.55	3.80
2818	NASDAQ	RFIL	Tue, May 19, 2009	3.70	3.80	3.55	3.55
2817	NASDAQ	RFIL	Mon, May 18, 2009	3.52	3.74	3.52	3.57
2816	NASDAQ	RFIL	Fri, May 15, 2009	3.65	3.69	3.55	3.55
2815	NASDAQ	RFIL	Thu, May 14, 2009	3.62	3.62	3.62	3.62
2814	NASDAQ	RFIL	Wed, May 13, 2009	3.62	3.62	3.51	3.55
2813	NASDAQ	RFIL	Tue, May 12, 2009	3.65	3.65	3.51	3.51
2812	NASDAQ	RFIL	Mon, May 11, 2009	3.62	3.68	3.57	3.65
2811	NASDAQ	RFIL	Fri, May 8, 2009	3.60	3.68	3.54	3.55
2810	NASDAQ	RFIL	Thu, May 7, 2009	3.74	3.74	3.60	3.60
2809	NASDAQ	RFIL	Wed, May 6, 2009	3.57	3.70	3.57	3.70
2808	NASDAQ	RFIL	Tue, May 5, 2009	3.40	3.55	3.40	3.55
2807	NASDAQ	RFIL	Mon, May 4, 2009	3.35	3.44	3.35	3.40
2806	NASDAQ	RFIL	Fri, May 1, 2009	3.60	3.60	3.30	3.40
2805	NASDAQ	RFIL	Thu, Apr 30, 2009	3.44	3.44	3.31	3.38
2804	NASDAQ	RFIL	Wed, Apr 29, 2009	3.43	3.43	3.43	3.43
2803	NASDAQ	RFIL	Tue, Apr 28, 2009	3.24	3.27	3.24	3.27
2802	NASDAQ	RFIL	Mon, Apr 27, 2009	3.46	3.46	3.25	3.44
2801	NASDAQ	RFIL	Fri, Apr 24, 2009	3.30	3.46	3.28	3.46
2800	NASDAQ	RFIL	Thu, Apr 23, 2009	3.30	3.31	3.30	3.30
2799	NASDAQ	RFIL	Wed, Apr 22, 2009	3.35	3.35	3.30	3.35
2798	NASDAQ	RFIL	Tue, Apr 21, 2009	3.19	3.36	3.19	3.35
2797	NASDAQ	RFIL	Mon, Apr 20, 2009	3.23	3.25	3.21	3.21
2796	NASDAQ	RFIL	Fri, Apr 17, 2009	3.26	3.26	3.05	3.26
2795	NASDAQ	RFIL	Thu, Apr 16, 2009	3.20	3.25	3.20	3.20
2794	NASDAQ	RFIL	Wed, Apr 15, 2009	3.15	3.23	3.09	3.15
2793	NASDAQ	RFIL	Tue, Apr 14, 2009	3.03	3.23	3.03	3.15
2792	NASDAQ	RFIL	Mon, Apr 13, 2009	3.23	3.23	3.00	3.03
2791	NASDAQ	RFIL	Thu, Apr 9, 2009	3.02	3.19	3.00	3.19
2790	NASDAQ	RFIL	Wed, Apr 8, 2009	3.15	3.15	3.01	3.03
2789	NASDAQ	RFIL	Tue, Apr 7, 2009	2.94	3.29	2.94	3.15
2788	NASDAQ	RFIL	Mon, Apr 6, 2009	3.00	3.10	2.85	2.85
2787	NASDAQ	RFIL	Fri, Apr 3, 2009	3.15	3.16	2.96	3.02
2786	NASDAQ	RFIL	Thu, Apr 2, 2009	3.30	3.30	3.00	3.10
2785	NASDAQ	RFIL	Wed, Apr 1, 2009	3.10	3.31	3.10	3.31
2784	NASDAQ	RFIL	Tue, Mar 31, 2009	3.09	3.19	2.96	3.00
2783	NASDAQ	RFIL	Mon, Mar 30, 2009	3.05	3.15	2.96	3.15
2782	NASDAQ	RFIL	Fri, Mar 27, 2009	3.00	3.19	3.00	3.16
2781	NASDAQ	RFIL	Thu, Mar 26, 2009	3.10	3.21	2.89	3.21
2780	NASDAQ	RFIL	Wed, Mar 25, 2009	3.22	3.22	2.91	3.09
2779	NASDAQ	RFIL	Tue, Mar 24, 2009	3.02	3.26	2.96	2.98
2778	NASDAQ	RFIL	Mon, Mar 23, 2009	3.14	3.32	2.96	3.32
2777	NASDAQ	RFIL	Fri, Mar 20, 2009	3.00	3.37	3.00	3.26
2776	NASDAQ	RFIL	Thu, Mar 19, 2009	3.15	3.15	2.91	3.05
2775	NASDAQ	RFIL	Wed, Mar 18, 2009	3.39	3.39	3.00	3.20
2774	NASDAQ	RFIL	Tue, Mar 17, 2009	3.76	3.76	2.82	3.41
2773	NASDAQ	RFIL	Fri, Mar 13, 2009	4.00	4.05	4.00	4.05
2772	NASDAQ	RFIL	Thu, Mar 12, 2009	4.15	4.15	3.58	4.00
2771	NASDAQ	RFIL	Wed, Mar 11, 2009	3.99	3.99	3.99	3.99
2770	NASDAQ	RFIL	Tue, Mar 10, 2009	3.98	3.99	3.98	3.98
2769	NASDAQ	RFIL	Mon, Mar 9, 2009	3.76	3.98	3.76	3.77
2768	NASDAQ	RFIL	Fri, Mar 6, 2009	3.70	3.77	3.57	3.77
2767	NASDAQ	RFIL	Thu, Mar 5, 2009	3.85	3.85	3.58	3.74
2766	NASDAQ	RFIL	Wed, Mar 4, 2009	4.05	4.05	3.73	3.87
2765	NASDAQ	RFIL	Tue, Mar 3, 2009	3.75	4.00	3.71	3.73
2764	NASDAQ	RFIL	Mon, Mar 2, 2009	4.07	4.07	3.71	3.71
2763	NASDAQ	RFIL	Fri, Feb 27, 2009	4.07	4.20	3.90	4.20
2762	NASDAQ	RFIL	Thu, Feb 26, 2009	4.01	4.20	4.00	4.20
2761	NASDAQ	RFIL	Wed, Feb 25, 2009	4.08	4.40	4.08	4.18
2760	NASDAQ	RFIL	Tue, Feb 24, 2009	4.40	4.40	4.13	4.20
2759	NASDAQ	RFIL	Mon, Feb 23, 2009	4.22	4.44	4.11	4.11
2758	NASDAQ	RFIL	Fri, Feb 20, 2009	4.23	4.23	4.08	4.15
2757	NASDAQ	RFIL	Thu, Feb 19, 2009	4.20	4.20	4.09	4.11
2756	NASDAQ	RFIL	Wed, Feb 18, 2009	4.12	4.20	4.10	4.10
2755	NASDAQ	RFIL	Tue, Feb 17, 2009	4.00	4.23	4.00	4.09
2754	NASDAQ	RFIL	Fri, Feb 13, 2009	4.15	4.15	4.00	4.00
2753	NASDAQ	RFIL	Thu, Feb 12, 2009	4.10	4.15	4.06	4.14
2752	NASDAQ	RFIL	Wed, Feb 11, 2009	4.14	4.14	4.05	4.05
2751	NASDAQ	RFIL	Tue, Feb 10, 2009	4.10	4.10	4.00	4.05
2750	NASDAQ	RFIL	Mon, Feb 9, 2009	4.10	4.15	4.10	4.15
2749	NASDAQ	RFIL	Fri, Feb 6, 2009	4.10	4.19	4.10	4.19
2748	NASDAQ	RFIL	Thu, Feb 5, 2009	4.10	4.10	4.10	4.10
2747	NASDAQ	RFIL	Wed, Feb 4, 2009	4.12	4.21	4.12	4.21
2746	NASDAQ	RFIL	Tue, Feb 3, 2009	4.15	4.23	4.00	4.11
2745	NASDAQ	RFIL	Mon, Feb 2, 2009	4.09	4.10	4.09	4.10
2744	NASDAQ	RFIL	Fri, Jan 30, 2009	4.10	4.18	4.00	4.18
2743	NASDAQ	RFIL	Thu, Jan 29, 2009	3.85	4.10	3.85	4.06
2742	NASDAQ	RFIL	Wed, Jan 28, 2009	3.59	3.70	3.52	3.70
2741	NASDAQ	RFIL	Tue, Jan 27, 2009	3.60	3.60	3.47	3.60
2740	NASDAQ	RFIL	Mon, Jan 26, 2009	3.75	3.75	3.50	3.55
2739	NASDAQ	RFIL	Fri, Jan 23, 2009	3.88	3.88	3.75	3.75
2738	NASDAQ	RFIL	Thu, Jan 22, 2009	3.70	3.96	3.53	3.96
2737	NASDAQ	RFIL	Wed, Jan 21, 2009	3.75	3.87	3.62	3.66
2736	NASDAQ	RFIL	Tue, Jan 20, 2009	4.06	4.19	3.50	3.50
2735	NASDAQ	RFIL	Fri, Jan 16, 2009	4.43	4.43	3.77	3.82
2734	NASDAQ	RFIL	Thu, Jan 15, 2009	4.84	5.09	4.05	4.05
2733	NASDAQ	RFIL	Wed, Jan 14, 2009	4.49	4.97	4.49	4.54
2732	NASDAQ	RFIL	Tue, Jan 13, 2009	4.52	4.84	4.48	4.82
2731	NASDAQ	RFIL	Mon, Jan 12, 2009	4.70	5.05	4.36	4.45
2730	NASDAQ	RFIL	Fri, Jan 9, 2009	4.87	4.87	4.79	4.79
2729	NASDAQ	RFIL	Thu, Jan 8, 2009	4.81	4.95	4.50	4.82
2728	NASDAQ	RFIL	Wed, Jan 7, 2009	4.80	4.94	4.80	4.94
2727	NASDAQ	RFIL	Tue, Jan 6, 2009	5.39	5.39	4.80	4.91
2726	NASDAQ	RFIL	Mon, Jan 5, 2009	4.94	5.08	4.76	5.00
2725	NASDAQ	RFIL	Fri, Jan 2, 2009	4.77	4.81	4.69	4.80
2724	NASDAQ	RFIL	Wed, Dec 31, 2008	5.00	5.01	4.75	4.84
2723	NASDAQ	RFIL	Tue, Dec 30, 2008	5.00	5.01	5.00	5.01
2722	NASDAQ	RFIL	Mon, Dec 29, 2008	5.43	5.43	4.78	4.99
2721	NASDAQ	RFIL	Fri, Dec 26, 2008	5.82	5.82	4.91	5.10
2720	NASDAQ	RFIL	Wed, Dec 24, 2008	5.51	5.51	4.82	5.00
2719	NASDAQ	RFIL	Tue, Dec 23, 2008	4.86	5.76	4.81	5.76
2718	NASDAQ	RFIL	Mon, Dec 22, 2008	5.03	5.21	4.79	4.79
2717	NASDAQ	RFIL	Fri, Dec 19, 2008	4.90	5.50	4.90	5.01
2716	NASDAQ	RFIL	Thu, Dec 18, 2008	4.75	5.88	4.59	5.02
2715	NASDAQ	RFIL	Wed, Dec 17, 2008	5.24	5.24	4.52	4.59
2714	NASDAQ	RFIL	Tue, Dec 16, 2008	5.73	5.79	5.03	5.50
2713	NASDAQ	RFIL	Mon, Dec 15, 2008	6.21	6.90	5.13	5.41
2712	NASDAQ	RFIL	Fri, Dec 12, 2008	4.21	6.11	4.21	6.11
2711	NASDAQ	RFIL	Thu, Dec 11, 2008	5.13	5.20	4.46	4.71
2710	NASDAQ	RFIL	Wed, Dec 10, 2008	4.80	5.20	4.80	5.20
2709	NASDAQ	RFIL	Tue, Dec 9, 2008	4.23	4.64	4.23	4.40
2708	NASDAQ	RFIL	Mon, Dec 8, 2008	4.38	4.90	4.38	4.58
2707	NASDAQ	RFIL	Fri, Dec 5, 2008	4.60	4.60	4.39	4.47
2706	NASDAQ	RFIL	Thu, Dec 4, 2008	4.60	5.16	3.81	4.40
2705	NASDAQ	RFIL	Wed, Dec 3, 2008	4.00	4.60	3.78	4.60
2704	NASDAQ	RFIL	Tue, Dec 2, 2008	4.35	4.45	3.88	3.98
2703	NASDAQ	RFIL	Mon, Dec 1, 2008	4.26	4.42	3.91	4.11
2702	NASDAQ	RFIL	Fri, Nov 28, 2008	3.97	4.46	3.97	4.46
2701	NASDAQ	RFIL	Wed, Nov 26, 2008	3.85	3.85	3.85	3.85
2700	NASDAQ	RFIL	Tue, Nov 25, 2008	4.33	4.35	3.75	3.94
2699	NASDAQ	RFIL	Mon, Nov 24, 2008	4.15	4.16	3.89	4.13
2698	NASDAQ	RFIL	Fri, Nov 21, 2008	4.00	4.50	3.86	3.89
2697	NASDAQ	RFIL	Thu, Nov 20, 2008	4.20	4.50	4.03	4.08
2696	NASDAQ	RFIL	Wed, Nov 19, 2008	4.35	4.35	4.20	4.34
2695	NASDAQ	RFIL	Tue, Nov 18, 2008	4.31	4.37	4.20	4.35
2694	NASDAQ	RFIL	Mon, Nov 17, 2008	4.63	4.65	4.63	4.65
2693	NASDAQ	RFIL	Fri, Nov 14, 2008	4.41	4.41	4.31	4.40
2692	NASDAQ	RFIL	Thu, Nov 13, 2008	4.37	4.40	4.22	4.40
2691	NASDAQ	RFIL	Wed, Nov 12, 2008	4.21	4.65	4.21	4.65
2690	NASDAQ	RFIL	Tue, Nov 11, 2008	5.10	5.30	4.45	4.62
2689	NASDAQ	RFIL	Mon, Nov 10, 2008	5.24	5.35	5.24	5.25
2688	NASDAQ	RFIL	Fri, Nov 7, 2008	5.19	5.35	5.10	5.24
2687	NASDAQ	RFIL	Thu, Nov 6, 2008	5.25	5.39	5.14	5.14
2686	NASDAQ	RFIL	Wed, Nov 5, 2008	5.30	5.53	5.30	5.30
2685	NASDAQ	RFIL	Tue, Nov 4, 2008	4.46	5.43	4.46	5.22
2684	NASDAQ	RFIL	Mon, Nov 3, 2008	4.32	4.49	4.25	4.47
2683	NASDAQ	RFIL	Fri, Oct 31, 2008	4.51	4.51	4.33	4.50
2682	NASDAQ	RFIL	Thu, Oct 30, 2008	4.30	4.68	4.30	4.68
2681	NASDAQ	RFIL	Wed, Oct 29, 2008	4.80	4.80	4.80	4.80
2680	NASDAQ	RFIL	Tue, Oct 28, 2008	4.90	4.90	4.75	4.75
2679	NASDAQ	RFIL	Mon, Oct 27, 2008	4.99	5.35	4.82	4.82
2678	NASDAQ	RFIL	Fri, Oct 24, 2008	4.99	5.00	4.80	4.80
2677	NASDAQ	RFIL	Thu, Oct 23, 2008	4.75	5.30	4.75	5.30
2676	NASDAQ	RFIL	Wed, Oct 22, 2008	5.03	5.03	4.81	4.81
2675	NASDAQ	RFIL	Tue, Oct 21, 2008	5.13	5.14	4.79	5.02
2674	NASDAQ	RFIL	Mon, Oct 20, 2008	5.42	5.42	4.91	4.91
2673	NASDAQ	RFIL	Fri, Oct 17, 2008	4.90	5.43	4.90	5.43
2672	NASDAQ	RFIL	Thu, Oct 16, 2008	5.09	5.09	4.81	5.00
2671	NASDAQ	RFIL	Wed, Oct 15, 2008	4.91	5.05	4.80	5.00
2670	NASDAQ	RFIL	Tue, Oct 14, 2008	4.90	5.05	4.70	4.70
2669	NASDAQ	RFIL	Mon, Oct 13, 2008	4.54	5.04	4.54	4.97
2668	NASDAQ	RFIL	Fri, Oct 10, 2008	3.35	4.82	3.35	4.63
2667	NASDAQ	RFIL	Thu, Oct 9, 2008	4.91	4.99	2.66	3.20
2666	NASDAQ	RFIL	Wed, Oct 8, 2008	4.56	5.00	4.56	4.74
2665	NASDAQ	RFIL	Tue, Oct 7, 2008	5.42	5.42	5.00	5.00
2664	NASDAQ	RFIL	Mon, Oct 6, 2008	5.44	5.44	5.05	5.14
2663	NASDAQ	RFIL	Fri, Oct 3, 2008	5.72	5.84	5.16	5.64
2662	NASDAQ	RFIL	Thu, Oct 2, 2008	5.16	5.70	5.16	5.65
2661	NASDAQ	RFIL	Wed, Oct 1, 2008	5.36	5.66	5.22	5.45
2660	NASDAQ	RFIL	Tue, Sep 30, 2008	5.49	5.80	5.10	5.49
2659	NASDAQ	RFIL	Mon, Sep 29, 2008	6.01	6.02	5.91	6.00
2658	NASDAQ	RFIL	Fri, Sep 26, 2008	6.10	6.11	5.86	5.91
2657	NASDAQ	RFIL	Thu, Sep 25, 2008	5.94	6.32	5.93	6.00
2656	NASDAQ	RFIL	Wed, Sep 24, 2008	5.84	5.84	5.80	5.81
2655	NASDAQ	RFIL	Tue, Sep 23, 2008	5.59	5.97	5.55	5.97
2654	NASDAQ	RFIL	Mon, Sep 22, 2008	5.48	5.60	5.48	5.53
2653	NASDAQ	RFIL	Fri, Sep 19, 2008	5.30	5.50	5.05	5.40
2652	NASDAQ	RFIL	Thu, Sep 18, 2008	5.32	5.34	5.08	5.30
2651	NASDAQ	RFIL	Wed, Sep 17, 2008	5.55	5.81	5.32	5.32
2650	NASDAQ	RFIL	Tue, Sep 16, 2008	5.23	5.91	5.23	5.32
2649	NASDAQ	RFIL	Mon, Sep 15, 2008	5.51	5.65	5.09	5.09
2648	NASDAQ	RFIL	Fri, Sep 12, 2008	5.77	6.01	5.64	5.64
2647	NASDAQ	RFIL	Thu, Sep 11, 2008	7.25	7.25	5.03	6.03
2646	NASDAQ	RFIL	Wed, Sep 10, 2008	7.51	7.52	7.28	7.28
2645	NASDAQ	RFIL	Tue, Sep 9, 2008	7.91	7.91	7.56	7.72
2644	NASDAQ	RFIL	Mon, Sep 8, 2008	7.51	8.05	7.36	7.75
2643	NASDAQ	RFIL	Fri, Sep 5, 2008	8.03	8.19	7.67	7.93
2642	NASDAQ	RFIL	Thu, Sep 4, 2008	8.14	8.35	7.67	7.67
2641	NASDAQ	RFIL	Wed, Sep 3, 2008	8.20	8.75	8.01	8.16
2640	NASDAQ	RFIL	Tue, Sep 2, 2008	8.74	8.98	8.24	8.24
2639	NASDAQ	RFIL	Fri, Aug 29, 2008	7.61	8.80	7.53	8.62
2638	NASDAQ	RFIL	Thu, Aug 28, 2008	7.69	8.03	7.51	8.00
2637	NASDAQ	RFIL	Wed, Aug 27, 2008	7.57	7.78	7.50	7.61
2636	NASDAQ	RFIL	Tue, Aug 26, 2008	7.86	8.00	7.51	7.51
2635	NASDAQ	RFIL	Mon, Aug 25, 2008	7.98	7.98	7.91	7.97
2634	NASDAQ	RFIL	Fri, Aug 22, 2008	8.00	8.05	7.88	7.98
2633	NASDAQ	RFIL	Thu, Aug 21, 2008	7.98	8.04	7.76	8.04
2632	NASDAQ	RFIL	Wed, Aug 20, 2008	7.90	8.00	7.90	7.95
2631	NASDAQ	RFIL	Tue, Aug 19, 2008	7.89	8.00	7.86	7.90
2630	NASDAQ	RFIL	Mon, Aug 18, 2008	7.78	7.92	7.76	7.80
2629	NASDAQ	RFIL	Fri, Aug 15, 2008	7.75	7.97	7.71	7.74
2628	NASDAQ	RFIL	Thu, Aug 14, 2008	7.52	7.90	7.35	7.62
2627	NASDAQ	RFIL	Wed, Aug 13, 2008	7.65	7.68	7.55	7.57
2626	NASDAQ	RFIL	Tue, Aug 12, 2008	7.35	8.00	7.35	7.52
2625	NASDAQ	RFIL	Mon, Aug 11, 2008	7.50	7.50	7.29	7.40
2624	NASDAQ	RFIL	Fri, Aug 8, 2008	7.41	7.70	7.20	7.20
2623	NASDAQ	RFIL	Thu, Aug 7, 2008	7.40	7.40	7.13	7.22
2622	NASDAQ	RFIL	Wed, Aug 6, 2008	7.39	7.40	7.09	7.29
2621	NASDAQ	RFIL	Tue, Aug 5, 2008	7.30	7.38	7.25	7.38
2620	NASDAQ	RFIL	Fri, Aug 1, 2008	7.15	7.37	6.98	7.21
2619	NASDAQ	RFIL	Thu, Jul 31, 2008	7.25	7.25	7.12	7.25
2618	NASDAQ	RFIL	Wed, Jul 30, 2008	7.35	7.35	7.02	7.35
2617	NASDAQ	RFIL	Tue, Jul 29, 2008	7.30	7.35	6.93	7.21
2616	NASDAQ	RFIL	Mon, Jul 28, 2008	7.35	7.35	7.34	7.34
2615	NASDAQ	RFIL	Fri, Jul 25, 2008	7.26	7.35	7.25	7.33
2614	NASDAQ	RFIL	Thu, Jul 24, 2008	7.25	7.25	7.25	7.25
2613	NASDAQ	RFIL	Wed, Jul 23, 2008	7.28	7.34	7.28	7.28
2612	NASDAQ	RFIL	Tue, Jul 22, 2008	7.26	7.27	7.25	7.25
2611	NASDAQ	RFIL	Mon, Jul 21, 2008	7.39	7.40	7.25	7.30
2610	NASDAQ	RFIL	Fri, Jul 18, 2008	7.38	7.38	7.00	7.36
2609	NASDAQ	RFIL	Thu, Jul 17, 2008	7.12	7.40	6.95	7.24
2608	NASDAQ	RFIL	Wed, Jul 16, 2008	7.22	7.41	7.14	7.26
2607	NASDAQ	RFIL	Tue, Jul 15, 2008	7.13	7.40	7.03	7.22
2606	NASDAQ	RFIL	Mon, Jul 14, 2008	7.38	7.41	7.22	7.29
2605	NASDAQ	RFIL	Thu, Jul 10, 2008	7.10	7.40	7.10	7.40
2604	NASDAQ	RFIL	Wed, Jul 9, 2008	7.48	7.49	7.24	7.49
2603	NASDAQ	RFIL	Tue, Jul 8, 2008	7.28	7.40	7.25	7.40
2602	NASDAQ	RFIL	Mon, Jul 7, 2008	6.97	7.91	6.71	7.45
2601	NASDAQ	RFIL	Thu, Jul 3, 2008	7.00	7.01	6.99	6.99
2600	NASDAQ	RFIL	Wed, Jul 2, 2008	7.35	7.37	6.66	7.00
2599	NASDAQ	RFIL	Tue, Jul 1, 2008	7.37	7.37	7.15	7.22
2598	NASDAQ	RFIL	Mon, Jun 30, 2008	7.51	7.51	7.37	7.48
2597	NASDAQ	RFIL	Fri, Jun 27, 2008	7.93	7.93	7.50	7.51
2596	NASDAQ	RFIL	Thu, Jun 26, 2008	7.38	7.50	7.38	7.49
2595	NASDAQ	RFIL	Wed, Jun 25, 2008	7.26	8.00	7.26	7.50
2594	NASDAQ	RFIL	Tue, Jun 24, 2008	7.02	7.40	7.02	7.25
2593	NASDAQ	RFIL	Mon, Jun 23, 2008	6.87	7.19	6.87	7.18
2592	NASDAQ	RFIL	Fri, Jun 20, 2008	7.06	7.19	6.71	7.01
2591	NASDAQ	RFIL	Thu, Jun 19, 2008	7.18	7.18	7.00	7.00
2590	NASDAQ	RFIL	Wed, Jun 18, 2008	7.00	7.20	7.00	7.19
2589	NASDAQ	RFIL	Tue, Jun 17, 2008	7.25	7.70	6.60	7.03
2588	NASDAQ	RFIL	Mon, Jun 16, 2008	7.94	7.94	6.65	7.27
2587	NASDAQ	RFIL	Fri, Jun 13, 2008	6.16	8.50	6.16	7.85
2586	NASDAQ	RFIL	Thu, Jun 12, 2008	6.11	6.31	6.11	6.31
2585	NASDAQ	RFIL	Wed, Jun 11, 2008	6.30	6.32	6.11	6.32
2584	NASDAQ	RFIL	Tue, Jun 10, 2008	6.25	6.35	6.25	6.30
2583	NASDAQ	RFIL	Mon, Jun 9, 2008	6.29	6.35	6.25	6.25
2582	NASDAQ	RFIL	Fri, Jun 6, 2008	6.06	6.29	6.06	6.25
2581	NASDAQ	RFIL	Thu, Jun 5, 2008	6.06	6.29	6.01	6.26
2580	NASDAQ	RFIL	Wed, Jun 4, 2008	6.01	6.03	6.01	6.03
2579	NASDAQ	RFIL	Tue, Jun 3, 2008	6.20	6.21	6.20	6.20
2578	NASDAQ	RFIL	Mon, Jun 2, 2008	6.31	6.31	5.86	6.21
2577	NASDAQ	RFIL	Fri, May 30, 2008	6.10	6.20	6.07	6.20
2576	NASDAQ	RFIL	Thu, May 29, 2008	5.88	6.12	5.82	5.84
2575	NASDAQ	RFIL	Wed, May 28, 2008	5.88	5.88	5.81	5.81
2574	NASDAQ	RFIL	Tue, May 27, 2008	5.83	5.94	5.76	5.76
2573	NASDAQ	RFIL	Fri, May 23, 2008	6.12	6.12	5.77	5.77
2572	NASDAQ	RFIL	Thu, May 22, 2008	5.95	5.96	5.95	5.96
2571	NASDAQ	RFIL	Wed, May 21, 2008	5.94	6.09	5.88	5.96
2570	NASDAQ	RFIL	Tue, May 20, 2008	5.81	5.92	5.78	5.80
2569	NASDAQ	RFIL	Mon, May 19, 2008	5.90	6.07	5.90	5.92
2568	NASDAQ	RFIL	Fri, May 16, 2008	5.90	5.90	5.90	5.90
2567	NASDAQ	RFIL	Wed, May 14, 2008	6.00	6.00	5.90	5.90
2566	NASDAQ	RFIL	Tue, May 13, 2008	6.14	6.15	6.14	6.15
2565	NASDAQ	RFIL	Mon, May 12, 2008	5.95	6.10	5.83	5.90
2564	NASDAQ	RFIL	Thu, May 8, 2008	5.90	6.05	5.90	6.05
2563	NASDAQ	RFIL	Wed, May 7, 2008	5.76	6.09	5.69	6.00
2562	NASDAQ	RFIL	Tue, May 6, 2008	6.03	6.09	5.91	5.91
2561	NASDAQ	RFIL	Mon, May 5, 2008	6.03	6.03	6.02	6.02
2560	NASDAQ	RFIL	Fri, May 2, 2008	6.03	6.06	6.03	6.06
2559	NASDAQ	RFIL	Wed, Apr 30, 2008	6.22	6.25	6.22	6.25
2558	NASDAQ	RFIL	Tue, Apr 29, 2008	6.11	6.13	6.10	6.11
2557	NASDAQ	RFIL	Mon, Apr 28, 2008	6.01	6.11	6.01	6.01
2556	NASDAQ	RFIL	Fri, Apr 25, 2008	6.21	6.21	6.01	6.01
2555	NASDAQ	RFIL	Thu, Apr 24, 2008	6.09	6.12	6.09	6.12
2554	NASDAQ	RFIL	Wed, Apr 23, 2008	6.17	6.17	6.01	6.03
2553	NASDAQ	RFIL	Tue, Apr 22, 2008	6.07	6.26	6.01	6.10
2552	NASDAQ	RFIL	Mon, Apr 21, 2008	6.25	6.25	6.02	6.02
2551	NASDAQ	RFIL	Fri, Apr 18, 2008	6.20	6.23	5.88	6.20
2550	NASDAQ	RFIL	Thu, Apr 17, 2008	6.15	6.19	5.93	6.15
2549	NASDAQ	RFIL	Wed, Apr 16, 2008	6.01	6.13	6.00	6.06
2548	NASDAQ	RFIL	Tue, Apr 15, 2008	6.06	6.07	5.85	5.90
2547	NASDAQ	RFIL	Mon, Apr 14, 2008	6.08	6.09	5.74	6.09
2546	NASDAQ	RFIL	Fri, Apr 11, 2008	5.70	6.08	5.70	6.08
2545	NASDAQ	RFIL	Thu, Apr 10, 2008	6.10	6.10	5.75	5.82
2544	NASDAQ	RFIL	Wed, Apr 9, 2008	5.75	6.20	5.71	6.09
2543	NASDAQ	RFIL	Tue, Apr 8, 2008	5.77	6.14	5.76	6.11
2542	NASDAQ	RFIL	Mon, Apr 7, 2008	5.99	6.18	5.90	6.15
2541	NASDAQ	RFIL	Fri, Apr 4, 2008	5.95	6.14	5.91	6.14
2540	NASDAQ	RFIL	Thu, Apr 3, 2008	5.90	6.03	5.90	5.90
2539	NASDAQ	RFIL	Tue, Apr 1, 2008	5.80	6.20	5.80	5.95
2538	NASDAQ	RFIL	Mon, Mar 31, 2008	5.74	6.07	5.74	6.00
2537	NASDAQ	RFIL	Fri, Mar 28, 2008	5.82	5.99	5.82	5.96
2536	NASDAQ	RFIL	Thu, Mar 27, 2008	5.91	5.94	5.65	5.90
2535	NASDAQ	RFIL	Wed, Mar 26, 2008	5.44	5.89	5.43	5.85
2534	NASDAQ	RFIL	Tue, Mar 25, 2008	5.56	5.89	5.42	5.66
2533	NASDAQ	RFIL	Mon, Mar 24, 2008	5.56	5.62	5.55	5.60
2532	NASDAQ	RFIL	Thu, Mar 20, 2008	5.53	5.83	5.50	5.60
2531	NASDAQ	RFIL	Wed, Mar 19, 2008	5.61	5.87	5.43	5.73
2530	NASDAQ	RFIL	Tue, Mar 18, 2008	5.92	5.92	5.44	5.67
2529	NASDAQ	RFIL	Mon, Mar 17, 2008	5.89	5.92	5.40	5.83
2528	NASDAQ	RFIL	Fri, Mar 14, 2008	5.64	5.92	5.50	5.91
2527	NASDAQ	RFIL	Thu, Mar 13, 2008	5.47	5.51	5.26	5.34
2526	NASDAQ	RFIL	Wed, Mar 12, 2008	5.54	5.66	5.42	5.47
2525	NASDAQ	RFIL	Tue, Mar 11, 2008	5.66	5.88	5.35	5.55
2524	NASDAQ	RFIL	Mon, Mar 10, 2008	5.79	5.80	5.26	5.49
2523	NASDAQ	RFIL	Fri, Mar 7, 2008	5.51	5.86	5.51	5.74
2522	NASDAQ	RFIL	Thu, Mar 6, 2008	5.61	5.84	5.42	5.76
2521	NASDAQ	RFIL	Wed, Mar 5, 2008	5.42	5.86	5.35	5.78
2520	NASDAQ	RFIL	Tue, Mar 4, 2008	5.29	5.56	5.29	5.56
2519	NASDAQ	RFIL	Mon, Mar 3, 2008	5.32	5.45	5.26	5.40
2518	NASDAQ	RFIL	Fri, Feb 29, 2008	5.35	5.44	5.34	5.43
2517	NASDAQ	RFIL	Thu, Feb 28, 2008	5.31	5.47	5.31	5.44
2516	NASDAQ	RFIL	Wed, Feb 27, 2008	5.82	5.85	5.41	5.62
2515	NASDAQ	RFIL	Tue, Feb 26, 2008	5.69	5.78	5.64	5.78
2514	NASDAQ	RFIL	Mon, Feb 25, 2008	5.65	5.70	5.55	5.65
2513	NASDAQ	RFIL	Fri, Feb 22, 2008	5.90	6.05	5.20	5.50
2512	NASDAQ	RFIL	Wed, Feb 20, 2008	5.95	6.06	5.90	6.04
2511	NASDAQ	RFIL	Tue, Feb 19, 2008	5.94	6.05	5.94	6.05
2510	NASDAQ	RFIL	Fri, Feb 15, 2008	5.94	6.06	5.94	5.94
2509	NASDAQ	RFIL	Thu, Feb 14, 2008	5.95	6.01	5.95	6.01
2508	NASDAQ	RFIL	Wed, Feb 13, 2008	5.99	5.99	5.85	5.85
2507	NASDAQ	RFIL	Tue, Feb 12, 2008	5.72	5.99	5.72	5.90
2506	NASDAQ	RFIL	Mon, Feb 11, 2008	5.90	6.01	5.85	6.00
2505	NASDAQ	RFIL	Fri, Feb 8, 2008	5.68	6.00	5.58	5.66
2504	NASDAQ	RFIL	Thu, Feb 7, 2008	5.76	5.76	5.60	5.60
2503	NASDAQ	RFIL	Wed, Feb 6, 2008	5.65	5.92	5.58	5.58
2502	NASDAQ	RFIL	Tue, Feb 5, 2008	5.84	5.92	5.65	5.70
2501	NASDAQ	RFIL	Mon, Feb 4, 2008	6.09	6.09	6.09	6.09
2500	NASDAQ	RFIL	Fri, Feb 1, 2008	5.61	6.13	5.58	6.08
2499	NASDAQ	RFIL	Thu, Jan 31, 2008	5.83	6.17	5.36	5.60
2498	NASDAQ	RFIL	Wed, Jan 30, 2008	5.58	5.92	5.48	5.57
2497	NASDAQ	RFIL	Tue, Jan 29, 2008	5.64	5.88	5.43	5.59
2496	NASDAQ	RFIL	Mon, Jan 28, 2008	5.89	5.89	5.89	5.89
2495	NASDAQ	RFIL	Fri, Jan 25, 2008	5.77	5.92	5.61	5.90
2494	NASDAQ	RFIL	Thu, Jan 24, 2008	5.22	5.72	5.22	5.61
2493	NASDAQ	RFIL	Wed, Jan 23, 2008	5.69	5.69	5.20	5.30
2492	NASDAQ	RFIL	Tue, Jan 22, 2008	5.60	5.99	5.52	5.60
2491	NASDAQ	RFIL	Fri, Jan 18, 2008	5.87	5.87	5.66	5.74
2490	NASDAQ	RFIL	Thu, Jan 17, 2008	5.75	5.98	5.66	5.87
2489	NASDAQ	RFIL	Tue, Jan 15, 2008	5.87	6.31	5.71	6.15
2488	NASDAQ	RFIL	Mon, Jan 14, 2008	6.05	6.10	6.04	6.05
2487	NASDAQ	RFIL	Fri, Jan 11, 2008	6.63	6.63	6.15	6.15
2486	NASDAQ	RFIL	Thu, Jan 10, 2008	6.54	6.63	6.14	6.42
2485	NASDAQ	RFIL	Wed, Jan 9, 2008	6.59	6.59	6.00	6.14
2484	NASDAQ	RFIL	Tue, Jan 8, 2008	6.61	6.61	6.33	6.40
2483	NASDAQ	RFIL	Mon, Jan 7, 2008	6.32	6.61	6.32	6.52
2482	NASDAQ	RFIL	Fri, Jan 4, 2008	6.51	6.60	6.30	6.60
2481	NASDAQ	RFIL	Thu, Jan 3, 2008	6.65	6.70	6.65	6.65
2480	NASDAQ	RFIL	Wed, Jan 2, 2008	6.71	6.71	6.66	6.69
2479	NASDAQ	RFIL	Mon, Dec 31, 2007	6.37	6.70	6.32	6.70
2478	NASDAQ	RFIL	Fri, Dec 28, 2007	6.73	6.77	6.35	6.66
2477	NASDAQ	RFIL	Thu, Dec 27, 2007	6.66	6.79	6.32	6.68
2476	NASDAQ	RFIL	Wed, Dec 26, 2007	6.79	6.79	6.60	6.79
2475	NASDAQ	RFIL	Fri, Dec 21, 2007	6.35	6.75	6.35	6.63
2474	NASDAQ	RFIL	Thu, Dec 20, 2007	6.65	6.87	6.36	6.71
2473	NASDAQ	RFIL	Wed, Dec 19, 2007	6.66	6.69	6.65	6.65
2472	NASDAQ	RFIL	Tue, Dec 18, 2007	6.61	6.80	6.60	6.80
2471	NASDAQ	RFIL	Mon, Dec 17, 2007	6.70	6.70	6.60	6.60
2470	NASDAQ	RFIL	Fri, Dec 14, 2007	6.88	6.89	6.60	6.60
2469	NASDAQ	RFIL	Thu, Dec 13, 2007	6.87	6.89	6.87	6.89
2468	NASDAQ	RFIL	Wed, Dec 12, 2007	6.87	7.05	6.87	6.95
2467	NASDAQ	RFIL	Tue, Dec 11, 2007	7.18	7.18	6.87	6.88
2466	NASDAQ	RFIL	Mon, Dec 10, 2007	6.64	7.00	6.64	6.95
2465	NASDAQ	RFIL	Fri, Dec 7, 2007	6.62	6.62	6.62	6.62
2464	NASDAQ	RFIL	Thu, Dec 6, 2007	6.58	6.71	6.51	6.62
2463	NASDAQ	RFIL	Wed, Dec 5, 2007	6.77	6.80	6.65	6.65
2462	NASDAQ	RFIL	Tue, Dec 4, 2007	6.83	7.07	6.83	6.98
2461	NASDAQ	RFIL	Mon, Dec 3, 2007	6.50	7.17	6.50	6.80
2460	NASDAQ	RFIL	Fri, Nov 30, 2007	6.86	7.00	6.55	7.00
2459	NASDAQ	RFIL	Thu, Nov 29, 2007	6.46	6.61	6.44	6.59
2458	NASDAQ	RFIL	Wed, Nov 28, 2007	6.47	6.79	6.47	6.56
2457	NASDAQ	RFIL	Tue, Nov 27, 2007	6.35	6.80	6.34	6.70
2456	NASDAQ	RFIL	Mon, Nov 26, 2007	6.82	6.82	5.70	6.30
2455	NASDAQ	RFIL	Fri, Nov 23, 2007	6.75	6.84	6.56	6.62
2454	NASDAQ	RFIL	Wed, Nov 21, 2007	6.80	6.85	6.50	6.75
2453	NASDAQ	RFIL	Tue, Nov 20, 2007	6.81	6.96	6.80	6.80
2452	NASDAQ	RFIL	Mon, Nov 19, 2007	6.85	6.96	6.84	6.85
2451	NASDAQ	RFIL	Fri, Nov 16, 2007	6.85	6.90	6.77	6.80
2450	NASDAQ	RFIL	Thu, Nov 15, 2007	7.00	7.00	6.65	6.79
2449	NASDAQ	RFIL	Wed, Nov 14, 2007	7.11	7.11	6.83	7.05
2448	NASDAQ	RFIL	Tue, Nov 13, 2007	6.64	7.10	6.64	7.10
2447	NASDAQ	RFIL	Mon, Nov 12, 2007	6.86	7.03	6.77	6.77
2446	NASDAQ	RFIL	Fri, Nov 9, 2007	6.75	7.00	6.12	7.00
2445	NASDAQ	RFIL	Thu, Nov 8, 2007	6.97	7.19	6.67	6.92
2444	NASDAQ	RFIL	Wed, Nov 7, 2007	7.38	7.50	7.06	7.06
2443	NASDAQ	RFIL	Tue, Nov 6, 2007	7.32	7.43	7.30	7.30
2442	NASDAQ	RFIL	Mon, Nov 5, 2007	7.09	7.46	7.05	7.30
2441	NASDAQ	RFIL	Fri, Nov 2, 2007	7.30	7.32	7.00	7.01
2440	NASDAQ	RFIL	Thu, Nov 1, 2007	7.49	7.53	7.35	7.35
2439	NASDAQ	RFIL	Wed, Oct 31, 2007	7.31	7.56	6.90	7.56
2438	NASDAQ	RFIL	Tue, Oct 30, 2007	7.34	7.49	7.30	7.49
2437	NASDAQ	RFIL	Mon, Oct 29, 2007	7.35	7.58	7.30	7.50
2436	NASDAQ	RFIL	Fri, Oct 26, 2007	7.30	7.35	7.30	7.30
2435	NASDAQ	RFIL	Thu, Oct 25, 2007	7.31	7.48	7.12	7.30
2434	NASDAQ	RFIL	Wed, Oct 24, 2007	7.61	7.61	7.39	7.39
2433	NASDAQ	RFIL	Tue, Oct 23, 2007	7.50	7.67	7.25	7.63
2432	NASDAQ	RFIL	Mon, Oct 22, 2007	6.92	7.14	6.84	7.00
2431	NASDAQ	RFIL	Fri, Oct 19, 2007	7.17	7.19	6.83	6.88
2430	NASDAQ	RFIL	Thu, Oct 18, 2007	7.17	7.19	7.17	7.17
2429	NASDAQ	RFIL	Wed, Oct 17, 2007	7.16	7.22	7.16	7.21
2428	NASDAQ	RFIL	Tue, Oct 16, 2007	6.90	7.15	6.90	7.15
2427	NASDAQ	RFIL	Fri, Oct 12, 2007	7.00	7.04	6.98	7.04
2426	NASDAQ	RFIL	Thu, Oct 11, 2007	7.02	7.10	6.75	6.99
2425	NASDAQ	RFIL	Wed, Oct 10, 2007	6.98	7.03	6.94	7.01
2424	NASDAQ	RFIL	Tue, Oct 9, 2007	7.06	7.08	7.06	7.08
2423	NASDAQ	RFIL	Mon, Oct 8, 2007	7.05	7.05	7.05	7.05
2422	NASDAQ	RFIL	Fri, Oct 5, 2007	7.01	7.01	6.98	7.00
2421	NASDAQ	RFIL	Thu, Oct 4, 2007	7.00	7.06	7.00	7.02
2420	NASDAQ	RFIL	Wed, Oct 3, 2007	6.96	7.02	6.93	6.93
2419	NASDAQ	RFIL	Tue, Oct 2, 2007	6.73	6.99	6.73	6.99
2418	NASDAQ	RFIL	Mon, Oct 1, 2007	6.60	6.84	6.60	6.82
2417	NASDAQ	RFIL	Fri, Sep 28, 2007	6.69	6.69	6.60	6.60
2416	NASDAQ	RFIL	Thu, Sep 27, 2007	6.61	6.61	6.59	6.59
2415	NASDAQ	RFIL	Wed, Sep 26, 2007	6.47	6.62	6.47	6.62
2414	NASDAQ	RFIL	Tue, Sep 25, 2007	6.60	6.67	6.55	6.59
2413	NASDAQ	RFIL	Mon, Sep 24, 2007	7.00	7.00	6.56	6.56
2412	NASDAQ	RFIL	Fri, Sep 21, 2007	6.59	6.85	6.59	6.85
2411	NASDAQ	RFIL	Thu, Sep 20, 2007	6.49	6.75	6.49	6.75
2410	NASDAQ	RFIL	Wed, Sep 19, 2007	6.50	6.65	6.48	6.55
2409	NASDAQ	RFIL	Tue, Sep 18, 2007	6.63	6.65	6.43	6.50
2408	NASDAQ	RFIL	Mon, Sep 17, 2007	6.20	6.99	6.20	6.53
2407	NASDAQ	RFIL	Fri, Sep 14, 2007	6.18	6.19	6.18	6.19
2406	NASDAQ	RFIL	Thu, Sep 13, 2007	5.97	6.19	5.97	6.19
2405	NASDAQ	RFIL	Wed, Sep 12, 2007	6.05	6.10	6.05	6.09
2404	NASDAQ	RFIL	Tue, Sep 11, 2007	6.03	6.04	6.01	6.04
2403	NASDAQ	RFIL	Mon, Sep 10, 2007	6.18	6.19	6.01	6.01
2402	NASDAQ	RFIL	Fri, Sep 7, 2007	6.05	6.10	6.05	6.06
2401	NASDAQ	RFIL	Thu, Sep 6, 2007	5.95	6.12	5.95	6.11
2400	NASDAQ	RFIL	Wed, Sep 5, 2007	5.88	5.95	5.88	5.95
2399	NASDAQ	RFIL	Tue, Sep 4, 2007	5.67	5.92	5.67	5.85
2398	NASDAQ	RFIL	Fri, Aug 31, 2007	5.68	5.84	5.64	5.73
2397	NASDAQ	RFIL	Thu, Aug 30, 2007	5.55	5.71	5.50	5.57
2396	NASDAQ	RFIL	Wed, Aug 29, 2007	5.50	5.68	5.49	5.65
2395	NASDAQ	RFIL	Tue, Aug 28, 2007	5.53	5.72	5.53	5.69
2394	NASDAQ	RFIL	Mon, Aug 27, 2007	5.55	5.72	5.42	5.70
2393	NASDAQ	RFIL	Fri, Aug 24, 2007	5.57	5.67	5.55	5.55
2392	NASDAQ	RFIL	Thu, Aug 23, 2007	5.61	5.75	5.61	5.74
2391	NASDAQ	RFIL	Wed, Aug 22, 2007	5.66	5.66	5.66	5.66
2390	NASDAQ	RFIL	Tue, Aug 21, 2007	5.62	5.76	5.62	5.75
2389	NASDAQ	RFIL	Mon, Aug 20, 2007	5.56	5.56	5.56	5.56
2388	NASDAQ	RFIL	Fri, Aug 17, 2007	5.41	5.49	5.41	5.49
2387	NASDAQ	RFIL	Thu, Aug 16, 2007	5.46	5.46	5.40	5.40
2386	NASDAQ	RFIL	Wed, Aug 15, 2007	5.51	5.55	5.45	5.50
2385	NASDAQ	RFIL	Tue, Aug 14, 2007	5.62	5.69	5.49	5.57
2384	NASDAQ	RFIL	Mon, Aug 13, 2007	5.58	5.69	5.58	5.69
2383	NASDAQ	RFIL	Fri, Aug 10, 2007	5.55	5.74	5.55	5.65
2382	NASDAQ	RFIL	Thu, Aug 9, 2007	5.68	5.68	5.52	5.53
2381	NASDAQ	RFIL	Wed, Aug 8, 2007	5.66	5.77	5.66	5.70
2380	NASDAQ	RFIL	Tue, Aug 7, 2007	5.75	5.79	5.57	5.77
2379	NASDAQ	RFIL	Mon, Aug 6, 2007	5.77	5.77	5.66	5.74
2378	NASDAQ	RFIL	Fri, Aug 3, 2007	5.63	5.77	5.63	5.77
2377	NASDAQ	RFIL	Thu, Aug 2, 2007	5.75	5.75	5.64	5.64
2376	NASDAQ	RFIL	Wed, Aug 1, 2007	5.64	5.70	5.63	5.63
2375	NASDAQ	RFIL	Tue, Jul 31, 2007	5.74	5.79	5.72	5.73
2374	NASDAQ	RFIL	Mon, Jul 30, 2007	5.75	5.75	5.70	5.70
2373	NASDAQ	RFIL	Fri, Jul 27, 2007	5.70	5.70	5.66	5.66
2372	NASDAQ	RFIL	Thu, Jul 26, 2007	5.67	5.71	5.61	5.61
2371	NASDAQ	RFIL	Wed, Jul 25, 2007	5.74	5.75	5.67	5.74
2370	NASDAQ	RFIL	Tue, Jul 24, 2007	5.68	5.73	5.61	5.73
2369	NASDAQ	RFIL	Mon, Jul 23, 2007	5.65	5.70	5.65	5.67
2368	NASDAQ	RFIL	Fri, Jul 20, 2007	5.59	5.77	5.59	5.70
2367	NASDAQ	RFIL	Thu, Jul 19, 2007	5.70	5.74	5.48	5.66
2366	NASDAQ	RFIL	Wed, Jul 18, 2007	5.69	5.75	5.69	5.73
2365	NASDAQ	RFIL	Tue, Jul 17, 2007	5.50	5.77	5.50	5.68
2364	NASDAQ	RFIL	Mon, Jul 16, 2007	5.51	5.59	5.51	5.52
2363	NASDAQ	RFIL	Fri, Jul 13, 2007	5.43	5.50	5.43	5.49
2362	NASDAQ	RFIL	Thu, Jul 12, 2007	5.53	5.55	5.38	5.44
2361	NASDAQ	RFIL	Wed, Jul 11, 2007	5.55	5.58	5.47	5.49
2360	NASDAQ	RFIL	Tue, Jul 10, 2007	5.49	5.58	5.45	5.55
2359	NASDAQ	RFIL	Mon, Jul 9, 2007	5.52	5.52	5.42	5.49
2358	NASDAQ	RFIL	Fri, Jul 6, 2007	5.50	5.55	5.43	5.50
2357	NASDAQ	RFIL	Thu, Jul 5, 2007	5.50	5.55	5.43	5.47
2356	NASDAQ	RFIL	Tue, Jul 3, 2007	5.54	5.60	5.54	5.56
2355	NASDAQ	RFIL	Mon, Jul 2, 2007	5.59	5.64	5.55	5.59
2354	NASDAQ	RFIL	Fri, Jun 29, 2007	5.75	5.76	5.60	5.60
2353	NASDAQ	RFIL	Thu, Jun 28, 2007	5.57	5.61	5.55	5.60
2352	NASDAQ	RFIL	Wed, Jun 27, 2007	5.60	5.67	5.50	5.62
2351	NASDAQ	RFIL	Tue, Jun 26, 2007	5.62	5.73	5.60	5.63
2350	NASDAQ	RFIL	Mon, Jun 25, 2007	5.61	5.64	5.59	5.60
2349	NASDAQ	RFIL	Fri, Jun 22, 2007	5.69	5.81	5.65	5.65
2348	NASDAQ	RFIL	Thu, Jun 21, 2007	5.71	5.75	5.67	5.70
2347	NASDAQ	RFIL	Wed, Jun 20, 2007	5.50	5.79	5.50	5.71
2346	NASDAQ	RFIL	Tue, Jun 19, 2007	5.68	5.78	5.68	5.76
2345	NASDAQ	RFIL	Mon, Jun 18, 2007	5.73	5.87	5.66	5.66
2344	NASDAQ	RFIL	Fri, Jun 15, 2007	5.62	5.82	5.61	5.71
2343	NASDAQ	RFIL	Thu, Jun 14, 2007	5.54	5.93	5.20	5.80
2342	NASDAQ	RFIL	Wed, Jun 13, 2007	5.52	5.57	5.49	5.54
2341	NASDAQ	RFIL	Tue, Jun 12, 2007	5.57	5.66	5.43	5.45
2340	NASDAQ	RFIL	Mon, Jun 11, 2007	5.66	5.70	5.60	5.60
2339	NASDAQ	RFIL	Fri, Jun 8, 2007	5.59	5.60	5.59	5.60
2338	NASDAQ	RFIL	Thu, Jun 7, 2007	5.54	5.55	5.35	5.53
2337	NASDAQ	RFIL	Wed, Jun 6, 2007	5.73	5.73	5.56	5.60
2336	NASDAQ	RFIL	Tue, Jun 5, 2007	5.66	5.69	5.63	5.69
2335	NASDAQ	RFIL	Mon, Jun 4, 2007	5.75	5.75	5.65	5.65
2334	NASDAQ	RFIL	Fri, Jun 1, 2007	5.77	5.77	5.67	5.69
2333	NASDAQ	RFIL	Thu, May 31, 2007	5.76	5.82	5.63	5.77
2332	NASDAQ	RFIL	Wed, May 30, 2007	5.75	5.81	5.73	5.80
2331	NASDAQ	RFIL	Tue, May 29, 2007	5.76	5.82	5.76	5.80
2330	NASDAQ	RFIL	Fri, May 25, 2007	5.79	5.82	5.79	5.80
2329	NASDAQ	RFIL	Thu, May 24, 2007	5.86	5.92	5.82	5.83
2328	NASDAQ	RFIL	Wed, May 23, 2007	5.91	5.98	5.90	5.90
2327	NASDAQ	RFIL	Tue, May 22, 2007	5.98	5.98	5.86	5.96
2326	NASDAQ	RFIL	Mon, May 21, 2007	5.93	5.98	5.85	5.94
2325	NASDAQ	RFIL	Fri, May 18, 2007	5.92	5.93	5.92	5.93
2324	NASDAQ	RFIL	Thu, May 17, 2007	5.95	5.96	5.78	5.90
2323	NASDAQ	RFIL	Wed, May 16, 2007	5.95	6.05	5.91	5.98
2322	NASDAQ	RFIL	Tue, May 15, 2007	6.04	6.08	5.81	6.00
2321	NASDAQ	RFIL	Mon, May 14, 2007	6.02	6.11	6.02	6.02
2320	NASDAQ	RFIL	Fri, May 11, 2007	6.00	6.05	5.80	6.05
2319	NASDAQ	RFIL	Thu, May 10, 2007	6.02	6.03	6.01	6.01
2318	NASDAQ	RFIL	Wed, May 9, 2007	6.08	6.08	6.02	6.03
2317	NASDAQ	RFIL	Tue, May 8, 2007	5.79	6.25	5.79	6.01
2316	NASDAQ	RFIL	Mon, May 7, 2007	5.90	5.90	5.75	5.85
2315	NASDAQ	RFIL	Fri, May 4, 2007	5.82	5.94	5.81	5.90
2314	NASDAQ	RFIL	Thu, May 3, 2007	5.84	6.01	5.82	5.86
2313	NASDAQ	RFIL	Wed, May 2, 2007	5.83	5.83	5.83	5.83
2312	NASDAQ	RFIL	Tue, May 1, 2007	5.80	5.85	5.80	5.84
2311	NASDAQ	RFIL	Mon, Apr 30, 2007	5.80	5.85	5.73	5.73
2310	NASDAQ	RFIL	Fri, Apr 27, 2007	5.78	5.81	5.76	5.80
2309	NASDAQ	RFIL	Thu, Apr 26, 2007	5.81	5.81	5.80	5.81
2308	NASDAQ	RFIL	Wed, Apr 25, 2007	5.84	5.84	5.78	5.78
2307	NASDAQ	RFIL	Tue, Apr 24, 2007	5.76	5.84	5.75	5.84
2306	NASDAQ	RFIL	Mon, Apr 23, 2007	5.75	5.77	5.72	5.72
2305	NASDAQ	RFIL	Fri, Apr 20, 2007	5.74	5.77	5.72	5.73
2304	NASDAQ	RFIL	Thu, Apr 19, 2007	5.84	5.84	5.71	5.83
2303	NASDAQ	RFIL	Wed, Apr 18, 2007	5.81	5.87	5.76	5.84
2302	NASDAQ	RFIL	Tue, Apr 17, 2007	5.62	5.81	5.62	5.75
2301	NASDAQ	RFIL	Mon, Apr 16, 2007	5.66	5.66	5.42	5.64
2300	NASDAQ	RFIL	Fri, Apr 13, 2007	5.84	5.90	5.50	5.56
2299	NASDAQ	RFIL	Thu, Apr 12, 2007	5.76	5.83	5.75	5.80
2298	NASDAQ	RFIL	Wed, Apr 11, 2007	5.78	5.83	5.67	5.74
2297	NASDAQ	RFIL	Tue, Apr 10, 2007	5.48	5.84	5.48	5.77
2296	NASDAQ	RFIL	Mon, Apr 9, 2007	5.54	5.68	5.41	5.46
2295	NASDAQ	RFIL	Thu, Apr 5, 2007	5.75	5.89	5.55	5.69
2294	NASDAQ	RFIL	Wed, Apr 4, 2007	5.65	5.89	5.65	5.86
2293	NASDAQ	RFIL	Tue, Apr 3, 2007	5.38	5.60	5.38	5.58
2292	NASDAQ	RFIL	Mon, Apr 2, 2007	5.44	5.56	5.36	5.40
2291	NASDAQ	RFIL	Fri, Mar 30, 2007	5.58	5.58	5.45	5.56
2290	NASDAQ	RFIL	Thu, Mar 29, 2007	5.63	5.66	5.40	5.58
2289	NASDAQ	RFIL	Wed, Mar 28, 2007	5.72	5.76	5.61	5.67
2288	NASDAQ	RFIL	Tue, Mar 27, 2007	5.81	5.85	5.67	5.76
2287	NASDAQ	RFIL	Mon, Mar 26, 2007	5.58	6.00	5.55	5.86
2286	NASDAQ	RFIL	Fri, Mar 23, 2007	5.75	5.75	5.33	5.55
2285	NASDAQ	RFIL	Thu, Mar 22, 2007	6.00	6.03	5.74	5.78
2284	NASDAQ	RFIL	Wed, Mar 21, 2007	6.17	6.17	5.89	5.98
2283	NASDAQ	RFIL	Tue, Mar 20, 2007	7.00	7.00	5.80	6.08
2282	NASDAQ	RFIL	Mon, Mar 19, 2007	7.41	7.50	7.15	7.25
2281	NASDAQ	RFIL	Fri, Mar 16, 2007	7.24	7.48	7.05	7.48
2280	NASDAQ	RFIL	Thu, Mar 15, 2007	7.23	7.30	7.15	7.15
2279	NASDAQ	RFIL	Wed, Mar 14, 2007	7.32	7.32	7.05	7.15
2278	NASDAQ	RFIL	Tue, Mar 13, 2007	7.45	7.45	7.26	7.29
2277	NASDAQ	RFIL	Mon, Mar 12, 2007	7.39	7.50	7.39	7.50
2276	NASDAQ	RFIL	Fri, Mar 9, 2007	7.50	7.50	7.38	7.46
2275	NASDAQ	RFIL	Thu, Mar 8, 2007	7.26	7.46	7.26	7.40
2274	NASDAQ	RFIL	Wed, Mar 7, 2007	7.29	7.29	7.20	7.26
2273	NASDAQ	RFIL	Tue, Mar 6, 2007	7.30	7.50	7.30	7.45
2272	NASDAQ	RFIL	Mon, Mar 5, 2007	7.30	7.30	6.78	7.03
2271	NASDAQ	RFIL	Fri, Mar 2, 2007	7.45	7.63	7.45	7.45
2270	NASDAQ	RFIL	Thu, Mar 1, 2007	7.50	7.80	7.50	7.55
2269	NASDAQ	RFIL	Wed, Feb 28, 2007	7.50	7.80	7.50	7.65
2268	NASDAQ	RFIL	Tue, Feb 27, 2007	7.80	7.80	7.50	7.50
2267	NASDAQ	RFIL	Mon, Feb 26, 2007	7.92	7.92	7.50	7.84
2266	NASDAQ	RFIL	Fri, Feb 23, 2007	7.80	7.88	7.51	7.80
2265	NASDAQ	RFIL	Thu, Feb 22, 2007	7.91	8.00	7.76	7.89
2264	NASDAQ	RFIL	Wed, Feb 21, 2007	8.16	8.16	7.90	7.96
2263	NASDAQ	RFIL	Tue, Feb 20, 2007	8.20	8.20	8.12	8.12
2262	NASDAQ	RFIL	Fri, Feb 16, 2007	8.09	8.26	8.02	8.12
2261	NASDAQ	RFIL	Thu, Feb 15, 2007	8.38	8.38	8.02	8.09
2260	NASDAQ	RFIL	Wed, Feb 14, 2007	8.24	8.27	8.14	8.21
2259	NASDAQ	RFIL	Tue, Feb 13, 2007	8.17	8.37	8.12	8.35
2258	NASDAQ	RFIL	Mon, Feb 12, 2007	8.00	8.29	8.00	8.21
2257	NASDAQ	RFIL	Fri, Feb 9, 2007	8.03	8.34	8.00	8.00
2256	NASDAQ	RFIL	Thu, Feb 8, 2007	7.79	8.25	7.79	8.01
2255	NASDAQ	RFIL	Wed, Feb 7, 2007	7.79	7.89	7.65	7.75
2254	NASDAQ	RFIL	Tue, Feb 6, 2007	8.04	8.05	7.62	7.73
2253	NASDAQ	RFIL	Mon, Feb 5, 2007	7.85	8.05	7.83	8.03
2252	NASDAQ	RFIL	Fri, Feb 2, 2007	7.90	8.16	7.80	7.81
2251	NASDAQ	RFIL	Thu, Feb 1, 2007	8.30	8.30	7.98	7.98
2250	NASDAQ	RFIL	Wed, Jan 31, 2007	8.66	8.66	8.19	8.34
2249	NASDAQ	RFIL	Tue, Jan 30, 2007	8.75	8.80	8.28	8.57
2248	NASDAQ	RFIL	Mon, Jan 29, 2007	9.39	9.57	8.52	8.79
2247	NASDAQ	RFIL	Fri, Jan 26, 2007	8.06	8.17	7.75	7.90
2246	NASDAQ	RFIL	Thu, Jan 25, 2007	8.44	8.44	8.06	8.06
2245	NASDAQ	RFIL	Wed, Jan 24, 2007	8.12	8.60	8.06	8.22
2244	NASDAQ	RFIL	Tue, Jan 23, 2007	8.00	8.00	7.96	7.97
2243	NASDAQ	RFIL	Mon, Jan 22, 2007	7.95	8.08	7.95	8.00
2242	NASDAQ	RFIL	Fri, Jan 19, 2007	8.00	8.02	7.90	8.00
2241	NASDAQ	RFIL	Thu, Jan 18, 2007	8.11	8.11	7.96	8.00
2240	NASDAQ	RFIL	Wed, Jan 17, 2007	8.03	8.20	8.03	8.17
2239	NASDAQ	RFIL	Tue, Jan 16, 2007	7.87	8.25	7.87	8.18
2238	NASDAQ	RFIL	Fri, Jan 12, 2007	7.83	8.00	7.83	7.94
2237	NASDAQ	RFIL	Thu, Jan 11, 2007	8.03	8.06	8.03	8.03
2236	NASDAQ	RFIL	Wed, Jan 10, 2007	7.96	8.09	7.87	8.03
2235	NASDAQ	RFIL	Tue, Jan 9, 2007	8.10	8.30	7.88	8.05
2234	NASDAQ	RFIL	Mon, Jan 8, 2007	7.75	8.15	7.75	8.08
2233	NASDAQ	RFIL	Fri, Jan 5, 2007	7.60	7.78	7.60	7.78
2232	NASDAQ	RFIL	Thu, Jan 4, 2007	7.57	7.65	7.41	7.65
2231	NASDAQ	RFIL	Wed, Jan 3, 2007	7.82	7.82	7.20	7.33
2230	NASDAQ	RFIL	Fri, Dec 29, 2006	7.35	7.43	7.18	7.30
2229	NASDAQ	RFIL	Thu, Dec 28, 2006	7.51	7.55	7.37	7.41
2228	NASDAQ	RFIL	Wed, Dec 27, 2006	7.38	7.89	7.34	7.48
2227	NASDAQ	RFIL	Tue, Dec 26, 2006	7.33	7.33	7.22	7.27
2226	NASDAQ	RFIL	Fri, Dec 22, 2006	7.19	7.49	7.08	7.40
2225	NASDAQ	RFIL	Thu, Dec 21, 2006	7.20	7.30	7.14	7.25
2224	NASDAQ	RFIL	Wed, Dec 20, 2006	7.23	7.33	7.15	7.15
2223	NASDAQ	RFIL	Tue, Dec 19, 2006	7.13	7.41	7.13	7.23
2222	NASDAQ	RFIL	Mon, Dec 18, 2006	7.45	7.45	7.13	7.21
2221	NASDAQ	RFIL	Fri, Dec 15, 2006	7.50	7.55	7.38	7.41
2220	NASDAQ	RFIL	Thu, Dec 14, 2006	7.85	7.89	7.44	7.60
2219	NASDAQ	RFIL	Wed, Dec 13, 2006	7.11	8.10	7.07	8.00
2218	NASDAQ	RFIL	Tue, Dec 12, 2006	6.76	7.17	6.76	7.16
2217	NASDAQ	RFIL	Mon, Dec 11, 2006	6.87	6.88	6.71	6.76
2216	NASDAQ	RFIL	Fri, Dec 8, 2006	6.79	6.92	6.65	6.82
2215	NASDAQ	RFIL	Thu, Dec 7, 2006	6.46	6.98	6.46	6.85
2214	NASDAQ	RFIL	Wed, Dec 6, 2006	6.87	6.87	6.52	6.72
2213	NASDAQ	RFIL	Tue, Dec 5, 2006	6.80	6.80	6.50	6.77
2212	NASDAQ	RFIL	Mon, Dec 4, 2006	6.39	6.73	6.24	6.37
2211	NASDAQ	RFIL	Fri, Dec 1, 2006	6.51	6.54	6.21	6.32
2210	NASDAQ	RFIL	Thu, Nov 30, 2006	6.49	6.66	6.38	6.56
2209	NASDAQ	RFIL	Wed, Nov 29, 2006	6.58	6.66	6.35	6.62
2208	NASDAQ	RFIL	Tue, Nov 28, 2006	6.32	6.70	6.15	6.62
2207	NASDAQ	RFIL	Mon, Nov 27, 2006	6.45	6.70	6.26	6.32
2206	NASDAQ	RFIL	Fri, Nov 24, 2006	6.49	6.98	6.26	6.53
2205	NASDAQ	RFIL	Wed, Nov 22, 2006	6.37	6.62	6.36	6.48
2204	NASDAQ	RFIL	Tue, Nov 21, 2006	6.24	6.58	6.24	6.38
2203	NASDAQ	RFIL	Mon, Nov 20, 2006	6.61	6.80	6.25	6.30
2202	NASDAQ	RFIL	Fri, Nov 17, 2006	7.05	7.05	6.60	6.66
2201	NASDAQ	RFIL	Thu, Nov 16, 2006	7.00	7.00	6.63	6.88
2200	NASDAQ	RFIL	Wed, Nov 15, 2006	7.00	7.28	6.86	7.00
2199	NASDAQ	RFIL	Tue, Nov 14, 2006	7.12	7.12	6.60	6.80
2198	NASDAQ	RFIL	Mon, Nov 13, 2006	7.63	7.68	7.01	7.18
2197	NASDAQ	RFIL	Fri, Nov 10, 2006	7.60	7.60	7.43	7.60
2196	NASDAQ	RFIL	Thu, Nov 9, 2006	7.65	7.65	7.30	7.45
2195	NASDAQ	RFIL	Wed, Nov 8, 2006	7.10	7.99	7.10	7.55
2194	NASDAQ	RFIL	Tue, Nov 7, 2006	7.26	7.26	7.13	7.14
2193	NASDAQ	RFIL	Mon, Nov 6, 2006	7.06	7.38	7.06	7.29
2192	NASDAQ	RFIL	Fri, Nov 3, 2006	7.10	7.15	7.09	7.13
2191	NASDAQ	RFIL	Thu, Nov 2, 2006	7.28	7.28	7.07	7.12
2190	NASDAQ	RFIL	Wed, Nov 1, 2006	7.35	7.57	7.35	7.40
2189	NASDAQ	RFIL	Tue, Oct 31, 2006	7.57	7.73	7.36	7.50
2188	NASDAQ	RFIL	Mon, Oct 30, 2006	7.50	7.65	7.28	7.57
2187	NASDAQ	RFIL	Fri, Oct 27, 2006	7.78	8.24	7.31	7.42
2186	NASDAQ	RFIL	Thu, Oct 26, 2006	7.84	7.93	7.67	7.72
2185	NASDAQ	RFIL	Wed, Oct 25, 2006	7.90	8.40	7.83	7.84
2184	NASDAQ	RFIL	Tue, Oct 24, 2006	7.68	8.02	7.66	7.89
2183	NASDAQ	RFIL	Mon, Oct 23, 2006	7.71	7.75	7.60	7.61
2182	NASDAQ	RFIL	Fri, Oct 20, 2006	7.65	7.81	7.65	7.70
2181	NASDAQ	RFIL	Thu, Oct 19, 2006	7.75	7.95	7.60	7.67
2180	NASDAQ	RFIL	Wed, Oct 18, 2006	7.69	7.99	7.55	7.75
2179	NASDAQ	RFIL	Tue, Oct 17, 2006	7.82	8.02	7.51	7.69
2178	NASDAQ	RFIL	Mon, Oct 16, 2006	7.72	8.12	7.59	7.93
2177	NASDAQ	RFIL	Fri, Oct 13, 2006	8.09	8.11	7.64	7.80
2176	NASDAQ	RFIL	Thu, Oct 12, 2006	7.26	8.51	7.26	7.72
2175	NASDAQ	RFIL	Wed, Oct 11, 2006	7.57	7.58	7.20	7.30
2174	NASDAQ	RFIL	Tue, Oct 10, 2006	7.85	7.85	7.05	7.53
2173	NASDAQ	RFIL	Mon, Oct 9, 2006	7.70	7.81	7.58	7.77
2172	NASDAQ	RFIL	Fri, Oct 6, 2006	8.19	8.19	7.60	7.78
2171	NASDAQ	RFIL	Thu, Oct 5, 2006	7.64	8.12	7.60	8.05
2170	NASDAQ	RFIL	Wed, Oct 4, 2006	7.07	7.74	7.06	7.70
2169	NASDAQ	RFIL	Tue, Oct 3, 2006	7.05	7.28	6.96	7.06
2168	NASDAQ	RFIL	Mon, Oct 2, 2006	7.22	7.22	6.78	7.05
2167	NASDAQ	RFIL	Fri, Sep 29, 2006	6.88	7.44	6.70	7.23
2166	NASDAQ	RFIL	Thu, Sep 28, 2006	7.00	7.13	6.80	6.92
2165	NASDAQ	RFIL	Wed, Sep 27, 2006	6.91	7.20	6.91	7.01
2164	NASDAQ	RFIL	Tue, Sep 26, 2006	7.19	7.35	6.76	6.97
2163	NASDAQ	RFIL	Mon, Sep 25, 2006	7.44	7.44	6.85	7.22
2162	NASDAQ	RFIL	Fri, Sep 22, 2006	7.25	7.34	7.06	7.33
2161	NASDAQ	RFIL	Thu, Sep 21, 2006	7.60	7.73	7.09	7.18
2160	NASDAQ	RFIL	Wed, Sep 20, 2006	7.91	7.91	7.33	7.62
2159	NASDAQ	RFIL	Tue, Sep 19, 2006	7.52	8.04	7.51	7.64
2158	NASDAQ	RFIL	Mon, Sep 18, 2006	7.59	8.09	7.21	7.56
2157	NASDAQ	RFIL	Fri, Sep 15, 2006	8.15	8.40	7.60	7.63
2156	NASDAQ	RFIL	Thu, Sep 14, 2006	8.84	9.38	8.08	8.15
2155	NASDAQ	RFIL	Wed, Sep 13, 2006	6.41	9.52	6.41	8.64
2154	NASDAQ	RFIL	Tue, Sep 12, 2006	5.82	5.82	5.64	5.64
2153	NASDAQ	RFIL	Mon, Sep 11, 2006	5.24	5.80	5.24	5.75
2152	NASDAQ	RFIL	Fri, Sep 8, 2006	5.36	5.38	5.27	5.37
2151	NASDAQ	RFIL	Thu, Sep 7, 2006	5.26	5.37	5.26	5.37
2150	NASDAQ	RFIL	Wed, Sep 6, 2006	5.27	5.35	5.27	5.30
2149	NASDAQ	RFIL	Tue, Sep 5, 2006	5.34	5.34	5.21	5.24
2148	NASDAQ	RFIL	Fri, Sep 1, 2006	5.35	5.35	5.16	5.24
2147	NASDAQ	RFIL	Thu, Aug 31, 2006	5.31	5.35	5.16	5.34
2146	NASDAQ	RFIL	Wed, Aug 30, 2006	5.04	5.33	5.04	5.30
2145	NASDAQ	RFIL	Tue, Aug 29, 2006	5.26	5.32	5.25	5.31
2144	NASDAQ	RFIL	Mon, Aug 28, 2006	5.13	5.26	5.05	5.26
2143	NASDAQ	RFIL	Fri, Aug 25, 2006	5.13	5.13	5.12	5.12
2142	NASDAQ	RFIL	Thu, Aug 24, 2006	5.25	5.25	5.15	5.16
2141	NASDAQ	RFIL	Wed, Aug 23, 2006	5.39	5.39	5.16	5.20
2140	NASDAQ	RFIL	Tue, Aug 22, 2006	5.22	5.29	5.17	5.19
2139	NASDAQ	RFIL	Mon, Aug 21, 2006	5.34	5.34	5.34	5.34
2138	NASDAQ	RFIL	Fri, Aug 18, 2006	5.25	5.39	5.25	5.39
2137	NASDAQ	RFIL	Thu, Aug 17, 2006	5.43	5.45	5.24	5.40
2136	NASDAQ	RFIL	Tue, Aug 15, 2006	5.39	5.49	5.32	5.43
2135	NASDAQ	RFIL	Mon, Aug 14, 2006	5.48	5.48	5.28	5.41
2134	NASDAQ	RFIL	Fri, Aug 11, 2006	5.32	5.49	5.32	5.48
2133	NASDAQ	RFIL	Thu, Aug 10, 2006	5.50	5.56	5.35	5.48
2132	NASDAQ	RFIL	Wed, Aug 9, 2006	5.49	5.53	5.49	5.50
2131	NASDAQ	RFIL	Tue, Aug 8, 2006	5.55	5.59	5.53	5.53
2130	NASDAQ	RFIL	Mon, Aug 7, 2006	5.67	5.67	5.49	5.49
2129	NASDAQ	RFIL	Fri, Aug 4, 2006	5.49	5.69	5.49	5.57
2128	NASDAQ	RFIL	Thu, Aug 3, 2006	5.51	5.55	5.49	5.51
2127	NASDAQ	RFIL	Wed, Aug 2, 2006	5.49	5.52	5.49	5.52
2126	NASDAQ	RFIL	Tue, Aug 1, 2006	5.48	5.50	5.48	5.50
2125	NASDAQ	RFIL	Mon, Jul 31, 2006	5.50	5.51	5.50	5.50
2124	NASDAQ	RFIL	Fri, Jul 28, 2006	5.57	5.68	5.44	5.49
2123	NASDAQ	RFIL	Thu, Jul 27, 2006	5.55	5.83	5.55	5.62
2122	NASDAQ	RFIL	Wed, Jul 26, 2006	5.56	5.79	5.55	5.55
2121	NASDAQ	RFIL	Tue, Jul 25, 2006	5.50	5.67	5.42	5.56
2120	NASDAQ	RFIL	Mon, Jul 24, 2006	5.59	5.87	5.52	5.63
2119	NASDAQ	RFIL	Fri, Jul 21, 2006	5.52	5.86	5.52	5.64
2118	NASDAQ	RFIL	Thu, Jul 20, 2006	5.53	5.98	5.53	5.58
2117	NASDAQ	RFIL	Wed, Jul 19, 2006	5.53	5.70	5.53	5.60
2116	NASDAQ	RFIL	Tue, Jul 18, 2006	5.60	5.72	5.53	5.68
2115	NASDAQ	RFIL	Mon, Jul 17, 2006	5.76	5.79	5.68	5.79
2114	NASDAQ	RFIL	Fri, Jul 14, 2006	5.82	5.99	5.68	5.74
2113	NASDAQ	RFIL	Thu, Jul 13, 2006	6.01	6.01	5.55	5.82
2112	NASDAQ	RFIL	Wed, Jul 12, 2006	5.82	5.98	5.74	5.82
2111	NASDAQ	RFIL	Tue, Jul 11, 2006	5.75	6.00	5.67	5.95
2110	NASDAQ	RFIL	Mon, Jul 10, 2006	5.93	6.00	5.77	5.77
2109	NASDAQ	RFIL	Fri, Jul 7, 2006	5.86	6.01	5.77	6.01
2108	NASDAQ	RFIL	Thu, Jul 6, 2006	6.14	6.14	6.00	6.00
2107	NASDAQ	RFIL	Wed, Jul 5, 2006	5.75	6.06	5.75	5.95
2106	NASDAQ	RFIL	Mon, Jul 3, 2006	5.84	5.84	5.84	5.84
2105	NASDAQ	RFIL	Fri, Jun 30, 2006	5.99	6.04	5.79	5.95
2104	NASDAQ	RFIL	Thu, Jun 29, 2006	6.06	6.06	5.72	5.85
2103	NASDAQ	RFIL	Wed, Jun 28, 2006	5.93	5.94	5.78	5.83
2102	NASDAQ	RFIL	Tue, Jun 27, 2006	5.70	5.92	5.67	5.72
2101	NASDAQ	RFIL	Mon, Jun 26, 2006	5.92	6.00	5.78	5.88
2100	NASDAQ	RFIL	Fri, Jun 23, 2006	5.90	5.99	5.62	5.92
2099	NASDAQ	RFIL	Thu, Jun 22, 2006	5.88	5.99	5.85	5.90
2098	NASDAQ	RFIL	Wed, Jun 21, 2006	5.99	6.00	5.78	5.96
2097	NASDAQ	RFIL	Tue, Jun 20, 2006	6.18	6.18	5.83	6.02
2096	NASDAQ	RFIL	Mon, Jun 19, 2006	6.01	6.20	5.76	6.20
2095	NASDAQ	RFIL	Fri, Jun 16, 2006	5.76	6.14	5.75	6.04
2094	NASDAQ	RFIL	Thu, Jun 15, 2006	5.84	5.84	5.35	5.75
2093	NASDAQ	RFIL	Wed, Jun 14, 2006	6.20	6.80	5.58	5.69
2092	NASDAQ	RFIL	Tue, Jun 13, 2006	6.15	6.20	6.02	6.17
2091	NASDAQ	RFIL	Mon, Jun 12, 2006	6.39	6.39	6.10	6.13
2090	NASDAQ	RFIL	Fri, Jun 9, 2006	6.20	6.44	6.12	6.39
2089	NASDAQ	RFIL	Thu, Jun 8, 2006	6.22	6.45	5.93	6.45
2088	NASDAQ	RFIL	Wed, Jun 7, 2006	6.48	6.51	5.86	6.21
2087	NASDAQ	RFIL	Tue, Jun 6, 2006	6.23	6.50	5.93	6.42
2086	NASDAQ	RFIL	Mon, Jun 5, 2006	5.98	6.30	5.74	6.29
2085	NASDAQ	RFIL	Fri, Jun 2, 2006	6.09	6.24	6.06	6.06
2084	NASDAQ	RFIL	Thu, Jun 1, 2006	6.20	6.30	6.03	6.22
2083	NASDAQ	RFIL	Wed, May 31, 2006	5.90	6.35	5.87	6.35
2082	NASDAQ	RFIL	Tue, May 30, 2006	6.12	6.12	5.94	6.03
2081	NASDAQ	RFIL	Fri, May 26, 2006	5.86	6.10	5.86	6.09
2080	NASDAQ	RFIL	Thu, May 25, 2006	5.54	5.86	5.54	5.86
2079	NASDAQ	RFIL	Wed, May 24, 2006	5.55	5.55	5.43	5.50
2078	NASDAQ	RFIL	Tue, May 23, 2006	5.49	5.57	5.48	5.54
2077	NASDAQ	RFIL	Mon, May 22, 2006	5.76	5.77	5.45	5.48
2076	NASDAQ	RFIL	Fri, May 19, 2006	5.60	5.82	5.53	5.54
2075	NASDAQ	RFIL	Thu, May 18, 2006	5.70	5.75	5.62	5.67
2074	NASDAQ	RFIL	Wed, May 17, 2006	5.94	5.94	5.80	5.80
2073	NASDAQ	RFIL	Tue, May 16, 2006	5.81	5.96	5.77	5.93
2072	NASDAQ	RFIL	Mon, May 15, 2006	5.87	5.87	5.80	5.81
2071	NASDAQ	RFIL	Fri, May 12, 2006	5.95	5.99	5.88	5.91
2070	NASDAQ	RFIL	Thu, May 11, 2006	5.95	6.02	5.93	5.95
2069	NASDAQ	RFIL	Wed, May 10, 2006	5.98	6.00	5.90	5.95
2068	NASDAQ	RFIL	Tue, May 9, 2006	5.80	5.99	5.80	5.89
2067	NASDAQ	RFIL	Mon, May 8, 2006	5.79	5.80	5.79	5.80
2066	NASDAQ	RFIL	Fri, May 5, 2006	5.81	5.85	5.78	5.78
2065	NASDAQ	RFIL	Thu, May 4, 2006	5.75	5.80	5.75	5.77
2064	NASDAQ	RFIL	Wed, May 3, 2006	5.68	5.90	5.68	5.83
2063	NASDAQ	RFIL	Tue, May 2, 2006	5.81	5.84	5.78	5.84
2062	NASDAQ	RFIL	Mon, May 1, 2006	5.78	5.85	5.70	5.70
2061	NASDAQ	RFIL	Fri, Apr 28, 2006	5.85	5.85	5.79	5.79
2060	NASDAQ	RFIL	Thu, Apr 27, 2006	5.77	5.80	5.58	5.71
2059	NASDAQ	RFIL	Wed, Apr 26, 2006	5.83	5.85	5.53	5.59
2058	NASDAQ	RFIL	Tue, Apr 25, 2006	5.80	5.89	5.70	5.80
2057	NASDAQ	RFIL	Mon, Apr 24, 2006	5.78	5.79	5.69	5.76
2056	NASDAQ	RFIL	Fri, Apr 21, 2006	5.83	6.14	5.80	5.80
2055	NASDAQ	RFIL	Thu, Apr 20, 2006	5.92	6.03	5.75	5.80
2054	NASDAQ	RFIL	Wed, Apr 19, 2006	5.88	6.08	5.78	6.08
2053	NASDAQ	RFIL	Tue, Apr 18, 2006	5.89	5.90	5.78	5.78
2052	NASDAQ	RFIL	Mon, Apr 17, 2006	6.10	6.10	5.77	5.77
2051	NASDAQ	RFIL	Thu, Apr 13, 2006	5.85	6.10	5.70	6.10
2050	NASDAQ	RFIL	Wed, Apr 12, 2006	5.92	5.98	5.85	5.85
2049	NASDAQ	RFIL	Tue, Apr 11, 2006	6.05	6.05	5.93	5.93
2048	NASDAQ	RFIL	Mon, Apr 10, 2006	6.17	6.17	6.13	6.13
2047	NASDAQ	RFIL	Fri, Apr 7, 2006	5.95	6.19	5.95	6.13
2046	NASDAQ	RFIL	Thu, Apr 6, 2006	6.09	6.16	5.95	5.95
2045	NASDAQ	RFIL	Wed, Apr 5, 2006	6.08	6.08	6.07	6.08
2044	NASDAQ	RFIL	Tue, Apr 4, 2006	5.98	6.08	5.96	5.96
2043	NASDAQ	RFIL	Mon, Apr 3, 2006	6.00	6.30	5.98	5.98
2042	NASDAQ	RFIL	Fri, Mar 31, 2006	6.38	6.38	5.75	6.19
2041	NASDAQ	RFIL	Thu, Mar 30, 2006	6.37	6.40	6.31	6.37
2040	NASDAQ	RFIL	Wed, Mar 29, 2006	6.88	6.88	6.30	6.37
2039	NASDAQ	RFIL	Tue, Mar 28, 2006	6.45	6.85	6.22	6.81
2038	NASDAQ	RFIL	Mon, Mar 27, 2006	6.20	6.41	6.20	6.33
2037	NASDAQ	RFIL	Fri, Mar 24, 2006	6.28	6.28	6.05	6.25
2036	NASDAQ	RFIL	Thu, Mar 23, 2006	5.99	6.25	5.78	6.03
2035	NASDAQ	RFIL	Wed, Mar 22, 2006	6.16	6.17	6.04	6.04
2034	NASDAQ	RFIL	Tue, Mar 21, 2006	6.20	6.21	6.04	6.20
2033	NASDAQ	RFIL	Mon, Mar 20, 2006	6.01	6.41	6.00	6.20
2032	NASDAQ	RFIL	Fri, Mar 17, 2006	5.28	6.14	5.28	5.93
2031	NASDAQ	RFIL	Thu, Mar 16, 2006	4.98	5.19	4.96	5.19
2030	NASDAQ	RFIL	Wed, Mar 15, 2006	5.05	5.15	4.95	5.05
2029	NASDAQ	RFIL	Tue, Mar 14, 2006	5.00	5.10	5.00	5.06
2028	NASDAQ	RFIL	Mon, Mar 13, 2006	5.18	5.20	4.90	5.10
2027	NASDAQ	RFIL	Fri, Mar 10, 2006	4.80	5.11	4.80	4.99
2026	NASDAQ	RFIL	Thu, Mar 9, 2006	4.93	4.93	4.56	4.72
2025	NASDAQ	RFIL	Wed, Mar 8, 2006	4.99	4.99	4.73	4.73
2024	NASDAQ	RFIL	Tue, Mar 7, 2006	4.80	4.82	4.73	4.80
2023	NASDAQ	RFIL	Mon, Mar 6, 2006	5.12	5.12	4.78	4.91
2022	NASDAQ	RFIL	Fri, Mar 3, 2006	4.95	5.01	4.93	4.94
2021	NASDAQ	RFIL	Thu, Mar 2, 2006	5.00	5.10	4.93	5.10
2020	NASDAQ	RFIL	Wed, Mar 1, 2006	5.15	5.15	5.10	5.10
2019	NASDAQ	RFIL	Tue, Feb 28, 2006	4.89	5.10	4.87	5.10
2018	NASDAQ	RFIL	Mon, Feb 27, 2006	5.05	5.05	4.85	5.03
2017	NASDAQ	RFIL	Fri, Feb 24, 2006	5.02	5.05	4.82	5.04
2016	NASDAQ	RFIL	Thu, Feb 23, 2006	5.28	5.28	5.13	5.15
2015	NASDAQ	RFIL	Wed, Feb 22, 2006	5.18	5.32	5.18	5.32
2014	NASDAQ	RFIL	Tue, Feb 21, 2006	5.14	5.34	5.11	5.13
2013	NASDAQ	RFIL	Fri, Feb 17, 2006	5.04	5.25	5.02	5.15
2012	NASDAQ	RFIL	Thu, Feb 16, 2006	5.46	5.46	5.10	5.12
2011	NASDAQ	RFIL	Wed, Feb 15, 2006	5.74	5.74	5.20	5.26
2010	NASDAQ	RFIL	Tue, Feb 14, 2006	5.60	5.60	5.52	5.57
2009	NASDAQ	RFIL	Mon, Feb 13, 2006	5.96	5.96	5.45	5.66
2008	NASDAQ	RFIL	Fri, Feb 10, 2006	5.72	5.72	5.48	5.48
2007	NASDAQ	RFIL	Thu, Feb 9, 2006	5.40	5.74	5.40	5.60
2006	NASDAQ	RFIL	Wed, Feb 8, 2006	5.09	5.40	5.00	5.28
2005	NASDAQ	RFIL	Tue, Feb 7, 2006	4.99	5.00	4.96	4.96
2004	NASDAQ	RFIL	Mon, Feb 6, 2006	4.91	4.92	4.82	4.90
2003	NASDAQ	RFIL	Fri, Feb 3, 2006	4.98	4.99	4.92	4.92
2002	NASDAQ	RFIL	Thu, Feb 2, 2006	5.34	5.34	4.81	5.04
2001	NASDAQ	RFIL	Wed, Feb 1, 2006	5.28	5.34	5.00	5.19
2000	NASDAQ	RFIL	Tue, Jan 31, 2006	4.96	5.37	4.96	5.37
1999	NASDAQ	RFIL	Mon, Jan 30, 2006	4.87	4.96	4.76	4.91
1998	NASDAQ	RFIL	Fri, Jan 27, 2006	4.70	4.93	4.70	4.80
1997	NASDAQ	RFIL	Thu, Jan 26, 2006	4.74	4.74	4.64	4.74
1996	NASDAQ	RFIL	Wed, Jan 25, 2006	4.75	4.85	4.75	4.85
1995	NASDAQ	RFIL	Tue, Jan 24, 2006	4.61	4.78	4.47	4.78
1994	NASDAQ	RFIL	Mon, Jan 23, 2006	4.51	4.61	4.51	4.59
1993	NASDAQ	RFIL	Fri, Jan 20, 2006	4.73	4.73	4.56	4.64
1992	NASDAQ	RFIL	Thu, Jan 19, 2006	4.71	4.98	4.60	4.72
1991	NASDAQ	RFIL	Wed, Jan 18, 2006	4.54	4.71	4.54	4.71
1990	NASDAQ	RFIL	Tue, Jan 17, 2006	4.60	4.72	4.55	4.61
1989	NASDAQ	RFIL	Fri, Jan 13, 2006	4.54	4.55	4.54	4.55
1988	NASDAQ	RFIL	Thu, Jan 12, 2006	4.63	4.63	4.55	4.55
1987	NASDAQ	RFIL	Wed, Jan 11, 2006	4.72	4.79	4.56	4.62
1986	NASDAQ	RFIL	Tue, Jan 10, 2006	4.72	4.80	4.54	4.60
1985	NASDAQ	RFIL	Mon, Jan 9, 2006	4.84	4.84	4.72	4.72
1984	NASDAQ	RFIL	Fri, Jan 6, 2006	4.80	4.83	4.75	4.83
1983	NASDAQ	RFIL	Thu, Jan 5, 2006	4.78	4.78	4.53	4.61
1982	NASDAQ	RFIL	Wed, Jan 4, 2006	4.59	4.80	4.55	4.61
1981	NASDAQ	RFIL	Tue, Jan 3, 2006	4.59	4.88	4.59	4.72
1980	NASDAQ	RFIL	Fri, Dec 30, 2005	4.71	4.71	4.55	4.70
1979	NASDAQ	RFIL	Thu, Dec 29, 2005	4.71	4.71	4.55	4.70
1978	NASDAQ	RFIL	Wed, Dec 28, 2005	4.84	4.88	4.70	4.70
1977	NASDAQ	RFIL	Tue, Dec 27, 2005	4.94	4.96	4.87	4.88
1976	NASDAQ	RFIL	Fri, Dec 23, 2005	4.90	4.93	4.90	4.92
1975	NASDAQ	RFIL	Thu, Dec 22, 2005	4.90	4.97	4.90	4.96
1974	NASDAQ	RFIL	Wed, Dec 21, 2005	4.97	4.97	4.90	4.90
1973	NASDAQ	RFIL	Tue, Dec 20, 2005	4.93	4.93	4.92	4.92
1972	NASDAQ	RFIL	Mon, Dec 19, 2005	4.94	5.00	4.94	5.00
1971	NASDAQ	RFIL	Fri, Dec 16, 2005	4.96	4.96	4.96	4.96
1970	NASDAQ	RFIL	Thu, Dec 15, 2005	4.95	4.98	4.81	4.96
1969	NASDAQ	RFIL	Wed, Dec 14, 2005	5.03	5.03	4.95	5.01
1968	NASDAQ	RFIL	Tue, Dec 13, 2005	5.03	5.03	5.03	5.03
1967	NASDAQ	RFIL	Mon, Dec 12, 2005	5.08	5.09	5.02	5.02
1966	NASDAQ	RFIL	Fri, Dec 9, 2005	5.06	5.07	5.05	5.05
1965	NASDAQ	RFIL	Thu, Dec 8, 2005	5.01	5.15	5.01	5.12
1964	NASDAQ	RFIL	Wed, Dec 7, 2005	5.07	5.07	5.01	5.01
1963	NASDAQ	RFIL	Tue, Dec 6, 2005	5.05	5.13	4.92	5.13
1962	NASDAQ	RFIL	Mon, Dec 5, 2005	5.05	5.09	5.05	5.09
1961	NASDAQ	RFIL	Fri, Dec 2, 2005	5.10	5.10	5.01	5.01
1960	NASDAQ	RFIL	Thu, Dec 1, 2005	5.10	5.18	4.98	5.05
1959	NASDAQ	RFIL	Wed, Nov 30, 2005	5.10	5.19	5.10	5.18
1958	NASDAQ	RFIL	Tue, Nov 29, 2005	5.26	5.26	5.10	5.10
1957	NASDAQ	RFIL	Mon, Nov 28, 2005	5.11	5.24	5.10	5.20
1956	NASDAQ	RFIL	Fri, Nov 25, 2005	5.10	5.31	5.10	5.10
1955	NASDAQ	RFIL	Wed, Nov 23, 2005	5.29	5.40	4.93	5.17
1954	NASDAQ	RFIL	Tue, Nov 22, 2005	5.36	5.60	5.25	5.46
1953	NASDAQ	RFIL	Mon, Nov 21, 2005	5.65	5.65	5.34	5.42
1952	NASDAQ	RFIL	Fri, Nov 18, 2005	5.45	5.69	5.45	5.65
1951	NASDAQ	RFIL	Thu, Nov 17, 2005	5.41	5.41	5.32	5.33
1950	NASDAQ	RFIL	Wed, Nov 16, 2005	5.50	5.93	5.42	5.42
1949	NASDAQ	RFIL	Tue, Nov 15, 2005	5.65	5.65	5.40	5.41
1948	NASDAQ	RFIL	Mon, Nov 14, 2005	5.71	5.72	5.67	5.67
1947	NASDAQ	RFIL	Fri, Nov 11, 2005	5.52	5.68	5.52	5.63
1946	NASDAQ	RFIL	Thu, Nov 10, 2005	5.39	5.70	5.39	5.50
1945	NASDAQ	RFIL	Wed, Nov 9, 2005	5.60	5.64	5.39	5.41
1944	NASDAQ	RFIL	Tue, Nov 8, 2005	5.39	5.65	5.39	5.60
1943	NASDAQ	RFIL	Mon, Nov 7, 2005	5.12	5.29	5.11	5.29
1942	NASDAQ	RFIL	Fri, Nov 4, 2005	5.10	5.25	5.07	5.07
1941	NASDAQ	RFIL	Thu, Nov 3, 2005	4.86	5.07	4.79	5.00
1940	NASDAQ	RFIL	Wed, Nov 2, 2005	4.80	4.98	4.78	4.98
1939	NASDAQ	RFIL	Tue, Nov 1, 2005	4.79	5.00	4.78	5.00
1938	NASDAQ	RFIL	Mon, Oct 31, 2005	4.70	4.94	4.70	4.94
1937	NASDAQ	RFIL	Fri, Oct 28, 2005	4.59	4.88	4.52	4.70
1936	NASDAQ	RFIL	Thu, Oct 27, 2005	4.95	4.95	4.72	4.73
1935	NASDAQ	RFIL	Wed, Oct 26, 2005	4.90	4.90	4.88	4.90
1934	NASDAQ	RFIL	Tue, Oct 25, 2005	4.82	4.94	4.76	4.94
1933	NASDAQ	RFIL	Mon, Oct 24, 2005	4.68	4.95	4.68	4.78
1932	NASDAQ	RFIL	Fri, Oct 21, 2005	4.93	4.96	4.74	4.81
1931	NASDAQ	RFIL	Thu, Oct 20, 2005	4.85	4.85	4.72	4.84
1930	NASDAQ	RFIL	Wed, Oct 19, 2005	4.99	5.27	4.85	4.96
1929	NASDAQ	RFIL	Tue, Oct 18, 2005	5.32	5.32	4.94	5.09
1928	NASDAQ	RFIL	Mon, Oct 17, 2005	5.33	5.33	4.93	5.07
1927	NASDAQ	RFIL	Fri, Oct 14, 2005	4.80	5.17	4.51	5.17
1926	NASDAQ	RFIL	Thu, Oct 13, 2005	5.22	5.22	4.80	4.94
1925	NASDAQ	RFIL	Wed, Oct 12, 2005	5.25	5.25	5.03	5.03
1924	NASDAQ	RFIL	Tue, Oct 11, 2005	5.29	5.41	5.25	5.25
1923	NASDAQ	RFIL	Mon, Oct 10, 2005	5.46	5.46	5.17	5.17
1922	NASDAQ	RFIL	Fri, Oct 7, 2005	5.16	5.30	5.16	5.25
1921	NASDAQ	RFIL	Thu, Oct 6, 2005	5.27	5.48	5.18	5.18
1920	NASDAQ	RFIL	Wed, Oct 5, 2005	5.27	5.38	5.27	5.30
1919	NASDAQ	RFIL	Tue, Oct 4, 2005	5.37	5.37	5.31	5.31
1918	NASDAQ	RFIL	Mon, Oct 3, 2005	5.28	5.57	5.28	5.50
1917	NASDAQ	RFIL	Fri, Sep 30, 2005	5.35	5.44	5.30	5.44
1916	NASDAQ	RFIL	Thu, Sep 29, 2005	5.44	5.45	5.30	5.45
1915	NASDAQ	RFIL	Wed, Sep 28, 2005	5.57	5.57	5.46	5.47
1914	NASDAQ	RFIL	Tue, Sep 27, 2005	5.26	5.55	5.25	5.48
1913	NASDAQ	RFIL	Mon, Sep 26, 2005	5.62	5.62	5.27	5.27
1912	NASDAQ	RFIL	Fri, Sep 23, 2005	5.26	5.40	5.26	5.40
1911	NASDAQ	RFIL	Thu, Sep 22, 2005	5.26	5.34	5.26	5.29
1910	NASDAQ	RFIL	Wed, Sep 21, 2005	5.26	5.38	5.26	5.30
1909	NASDAQ	RFIL	Tue, Sep 20, 2005	5.15	5.57	5.15	5.36
1908	NASDAQ	RFIL	Mon, Sep 19, 2005	5.59	5.68	5.23	5.34
1907	NASDAQ	RFIL	Fri, Sep 16, 2005	5.65	5.78	5.58	5.70
1906	NASDAQ	RFIL	Thu, Sep 15, 2005	5.97	5.97	5.70	5.71
1905	NASDAQ	RFIL	Wed, Sep 14, 2005	6.05	6.05	5.69	5.75
1904	NASDAQ	RFIL	Tue, Sep 13, 2005	5.65	5.90	5.65	5.90
1903	NASDAQ	RFIL	Mon, Sep 12, 2005	5.66	5.88	5.66	5.87
1902	NASDAQ	RFIL	Fri, Sep 9, 2005	5.68	5.68	5.65	5.65
1901	NASDAQ	RFIL	Thu, Sep 8, 2005	5.66	5.66	5.66	5.66
1900	NASDAQ	RFIL	Wed, Sep 7, 2005	5.55	5.75	5.55	5.60
1899	NASDAQ	RFIL	Tue, Sep 6, 2005	5.61	5.62	5.60	5.60
1898	NASDAQ	RFIL	Fri, Sep 2, 2005	5.60	5.65	5.58	5.58
1897	NASDAQ	RFIL	Thu, Sep 1, 2005	5.61	5.79	5.61	5.79
1896	NASDAQ	RFIL	Wed, Aug 31, 2005	5.66	5.66	5.65	5.65
1895	NASDAQ	RFIL	Tue, Aug 30, 2005	5.75	5.89	5.62	5.62
1894	NASDAQ	RFIL	Mon, Aug 29, 2005	5.66	5.76	5.66	5.75
1893	NASDAQ	RFIL	Fri, Aug 26, 2005	5.52	5.88	5.50	5.88
1892	NASDAQ	RFIL	Thu, Aug 25, 2005	5.40	5.70	5.40	5.70
1891	NASDAQ	RFIL	Wed, Aug 24, 2005	5.64	5.70	5.33	5.40
1890	NASDAQ	RFIL	Tue, Aug 23, 2005	5.75	5.79	5.51	5.70
1889	NASDAQ	RFIL	Mon, Aug 22, 2005	5.50	5.77	5.50	5.76
1888	NASDAQ	RFIL	Fri, Aug 19, 2005	5.59	5.86	5.59	5.75
1887	NASDAQ	RFIL	Thu, Aug 18, 2005	5.62	5.62	5.62	5.62
1886	NASDAQ	RFIL	Wed, Aug 17, 2005	5.44	5.71	5.43	5.71
1885	NASDAQ	RFIL	Tue, Aug 16, 2005	5.61	5.61	5.44	5.44
1884	NASDAQ	RFIL	Mon, Aug 15, 2005	5.56	5.78	5.50	5.60
1883	NASDAQ	RFIL	Fri, Aug 12, 2005	5.70	5.80	5.52	5.80
1882	NASDAQ	RFIL	Thu, Aug 11, 2005	5.71	5.87	5.71	5.76
1881	NASDAQ	RFIL	Wed, Aug 10, 2005	5.70	5.79	5.68	5.79
1880	NASDAQ	RFIL	Tue, Aug 9, 2005	5.77	5.77	5.68	5.77
1879	NASDAQ	RFIL	Mon, Aug 8, 2005	5.94	5.95	5.76	5.80
1878	NASDAQ	RFIL	Fri, Aug 5, 2005	5.95	6.10	5.93	6.10
1877	NASDAQ	RFIL	Thu, Aug 4, 2005	6.03	6.03	5.95	5.95
1876	NASDAQ	RFIL	Wed, Aug 3, 2005	6.05	6.11	6.05	6.10
1875	NASDAQ	RFIL	Tue, Aug 2, 2005	6.18	6.18	5.93	6.15
1874	NASDAQ	RFIL	Mon, Aug 1, 2005	6.15	6.15	6.04	6.05
1873	NASDAQ	RFIL	Fri, Jul 29, 2005	6.10	6.10	6.04	6.04
1872	NASDAQ	RFIL	Thu, Jul 28, 2005	6.10	6.35	6.05	6.05
1871	NASDAQ	RFIL	Wed, Jul 27, 2005	6.07	6.15	6.00	6.13
1870	NASDAQ	RFIL	Tue, Jul 26, 2005	5.92	6.11	5.92	6.06
1869	NASDAQ	RFIL	Mon, Jul 25, 2005	5.84	6.01	5.84	6.00
1868	NASDAQ	RFIL	Fri, Jul 22, 2005	5.80	6.11	5.80	6.01
1867	NASDAQ	RFIL	Thu, Jul 21, 2005	6.05	6.05	5.94	6.00
1866	NASDAQ	RFIL	Wed, Jul 20, 2005	5.92	6.02	5.92	6.02
1865	NASDAQ	RFIL	Tue, Jul 19, 2005	5.82	5.82	5.72	5.80
1864	NASDAQ	RFIL	Mon, Jul 18, 2005	5.49	5.92	5.49	5.90
1863	NASDAQ	RFIL	Fri, Jul 15, 2005	5.71	5.71	5.56	5.67
1862	NASDAQ	RFIL	Thu, Jul 14, 2005	5.45	5.53	5.35	5.46
1861	NASDAQ	RFIL	Wed, Jul 13, 2005	5.44	5.44	5.32	5.44
1860	NASDAQ	RFIL	Tue, Jul 12, 2005	5.30	5.44	5.28	5.30
1859	NASDAQ	RFIL	Mon, Jul 11, 2005	5.54	5.56	5.23	5.40
1858	NASDAQ	RFIL	Fri, Jul 8, 2005	5.13	5.54	5.13	5.31
1857	NASDAQ	RFIL	Thu, Jul 7, 2005	5.25	5.25	5.02	5.25
1856	NASDAQ	RFIL	Wed, Jul 6, 2005	5.25	5.25	5.05	5.24
1855	NASDAQ	RFIL	Tue, Jul 5, 2005	5.27	5.44	5.18	5.27
1854	NASDAQ	RFIL	Fri, Jul 1, 2005	5.23	5.34	4.85	5.33
1853	NASDAQ	RFIL	Thu, Jun 30, 2005	5.50	5.50	5.18	5.20
1852	NASDAQ	RFIL	Wed, Jun 29, 2005	5.60	5.71	5.50	5.50
1851	NASDAQ	RFIL	Tue, Jun 28, 2005	5.65	5.75	5.65	5.75
1850	NASDAQ	RFIL	Mon, Jun 27, 2005	5.75	5.75	5.65	5.70
1849	NASDAQ	RFIL	Fri, Jun 24, 2005	5.75	5.75	5.69	5.69
1848	NASDAQ	RFIL	Thu, Jun 23, 2005	5.68	5.82	5.68	5.82
1847	NASDAQ	RFIL	Wed, Jun 22, 2005	5.70	5.76	5.66	5.75
1846	NASDAQ	RFIL	Tue, Jun 21, 2005	5.68	5.70	5.68	5.70
1845	NASDAQ	RFIL	Mon, Jun 20, 2005	5.83	6.08	5.64	5.69
1844	NASDAQ	RFIL	Fri, Jun 17, 2005	6.00	6.00	5.83	5.93
1843	NASDAQ	RFIL	Thu, Jun 16, 2005	6.15	6.15	5.94	6.06
1842	NASDAQ	RFIL	Wed, Jun 15, 2005	6.12	6.39	5.93	6.09
1841	NASDAQ	RFIL	Tue, Jun 14, 2005	5.70	5.96	5.66	5.86
1840	NASDAQ	RFIL	Mon, Jun 13, 2005	5.45	5.53	5.36	5.49
1839	NASDAQ	RFIL	Fri, Jun 10, 2005	5.59	5.62	5.50	5.50
1838	NASDAQ	RFIL	Thu, Jun 9, 2005	5.78	5.80	5.69	5.76
1837	NASDAQ	RFIL	Wed, Jun 8, 2005	5.71	5.75	5.67	5.67
1836	NASDAQ	RFIL	Tue, Jun 7, 2005	5.98	5.98	5.70	5.72
1835	NASDAQ	RFIL	Mon, Jun 6, 2005	5.80	5.87	5.75	5.87
1834	NASDAQ	RFIL	Fri, Jun 3, 2005	5.70	5.99	5.70	5.99
1833	NASDAQ	RFIL	Thu, Jun 2, 2005	6.00	6.00	6.00	6.00
1832	NASDAQ	RFIL	Wed, Jun 1, 2005	6.01	6.01	5.88	5.92
1831	NASDAQ	RFIL	Tue, May 31, 2005	6.10	6.10	5.93	6.09
1830	NASDAQ	RFIL	Fri, May 27, 2005	6.12	6.12	6.00	6.00
1829	NASDAQ	RFIL	Thu, May 26, 2005	6.12	6.27	5.85	6.00
1828	NASDAQ	RFIL	Wed, May 25, 2005	5.92	6.35	5.90	6.35
1827	NASDAQ	RFIL	Tue, May 24, 2005	6.33	6.33	5.95	6.06
1826	NASDAQ	RFIL	Mon, May 23, 2005	6.17	6.17	5.91	6.11
1825	NASDAQ	RFIL	Fri, May 20, 2005	6.25	6.25	6.00	6.18
1824	NASDAQ	RFIL	Thu, May 19, 2005	5.97	6.12	5.85	6.12
1823	NASDAQ	RFIL	Wed, May 18, 2005	5.68	6.00	5.65	5.94
1822	NASDAQ	RFIL	Tue, May 17, 2005	5.93	5.93	5.72	5.89
1821	NASDAQ	RFIL	Mon, May 16, 2005	5.32	5.93	5.32	5.43
1820	NASDAQ	RFIL	Fri, May 13, 2005	5.56	5.56	5.32	5.32
1819	NASDAQ	RFIL	Thu, May 12, 2005	5.77	5.77	5.36	5.36
1818	NASDAQ	RFIL	Wed, May 11, 2005	5.59	5.60	5.57	5.60
1817	NASDAQ	RFIL	Tue, May 10, 2005	5.61	5.61	5.40	5.47
1816	NASDAQ	RFIL	Mon, May 9, 2005	5.60	5.74	5.60	5.70
1815	NASDAQ	RFIL	Fri, May 6, 2005	5.62	5.63	5.60	5.60
1814	NASDAQ	RFIL	Thu, May 5, 2005	5.30	5.64	5.30	5.55
1813	NASDAQ	RFIL	Wed, May 4, 2005	5.06	5.35	5.06	5.16
1812	NASDAQ	RFIL	Tue, May 3, 2005	5.13	5.17	5.04	5.04
1811	NASDAQ	RFIL	Mon, May 2, 2005	5.40	5.40	5.00	5.12
1810	NASDAQ	RFIL	Fri, Apr 29, 2005	5.61	5.61	5.20	5.29
1809	NASDAQ	RFIL	Thu, Apr 28, 2005	5.67	5.67	5.51	5.59
1808	NASDAQ	RFIL	Wed, Apr 27, 2005	5.97	5.97	5.69	5.74
1807	NASDAQ	RFIL	Tue, Apr 26, 2005	5.87	6.00	5.75	5.75
1806	NASDAQ	RFIL	Mon, Apr 25, 2005	5.75	5.98	5.75	5.94
1805	NASDAQ	RFIL	Fri, Apr 22, 2005	5.60	5.60	5.43	5.56
1804	NASDAQ	RFIL	Thu, Apr 21, 2005	5.33	5.38	5.25	5.38
1803	NASDAQ	RFIL	Wed, Apr 20, 2005	5.16	5.34	5.16	5.34
1802	NASDAQ	RFIL	Tue, Apr 19, 2005	5.40	5.41	5.15	5.25
1801	NASDAQ	RFIL	Mon, Apr 18, 2005	5.33	5.54	5.33	5.41
1800	NASDAQ	RFIL	Fri, Apr 15, 2005	5.59	5.64	5.53	5.64
1799	NASDAQ	RFIL	Thu, Apr 14, 2005	5.72	5.72	5.54	5.64
1798	NASDAQ	RFIL	Wed, Apr 13, 2005	5.69	5.72	5.61	5.61
1797	NASDAQ	RFIL	Tue, Apr 12, 2005	5.72	5.81	5.62	5.79
1796	NASDAQ	RFIL	Mon, Apr 11, 2005	5.90	5.93	5.80	5.80
1795	NASDAQ	RFIL	Fri, Apr 8, 2005	5.80	6.05	5.78	5.92
1794	NASDAQ	RFIL	Thu, Apr 7, 2005	5.80	6.17	5.80	5.90
1793	NASDAQ	RFIL	Wed, Apr 6, 2005	5.80	5.81	5.55	5.81
1792	NASDAQ	RFIL	Tue, Apr 5, 2005	5.95	5.98	5.81	5.81
1791	NASDAQ	RFIL	Mon, Apr 4, 2005	6.00	6.20	5.94	5.95
1790	NASDAQ	RFIL	Fri, Apr 1, 2005	6.38	6.38	6.00	6.08
1789	NASDAQ	RFIL	Thu, Mar 31, 2005	6.27	6.27	5.85	6.24
1788	NASDAQ	RFIL	Wed, Mar 30, 2005	6.20	6.27	6.00	6.04
1787	NASDAQ	RFIL	Tue, Mar 29, 2005	6.35	6.35	6.20	6.28
1786	NASDAQ	RFIL	Mon, Mar 28, 2005	6.40	6.50	6.25	6.35
1785	NASDAQ	RFIL	Thu, Mar 24, 2005	6.50	6.50	6.38	6.46
1784	NASDAQ	RFIL	Wed, Mar 23, 2005	6.69	6.70	6.17	6.39
1783	NASDAQ	RFIL	Tue, Mar 22, 2005	6.32	6.70	6.32	6.45
1782	NASDAQ	RFIL	Mon, Mar 21, 2005	6.32	6.42	6.05	6.40
1781	NASDAQ	RFIL	Fri, Mar 18, 2005	6.00	6.32	6.00	6.30
1780	NASDAQ	RFIL	Thu, Mar 17, 2005	7.02	7.42	5.88	6.03
1779	NASDAQ	RFIL	Wed, Mar 16, 2005	7.56	7.56	7.17	7.20
1778	NASDAQ	RFIL	Tue, Mar 15, 2005	7.05	7.34	7.05	7.34
1777	NASDAQ	RFIL	Mon, Mar 14, 2005	7.27	7.66	7.15	7.20
1776	NASDAQ	RFIL	Fri, Mar 11, 2005	7.15	7.42	7.00	7.14
1775	NASDAQ	RFIL	Thu, Mar 10, 2005	7.59	7.71	7.25	7.26
1774	NASDAQ	RFIL	Wed, Mar 9, 2005	7.90	7.90	7.57	7.75
1773	NASDAQ	RFIL	Tue, Mar 8, 2005	8.00	8.00	7.70	7.81
1772	NASDAQ	RFIL	Mon, Mar 7, 2005	8.00	8.00	7.63	7.70
1771	NASDAQ	RFIL	Thu, Mar 3, 2005	7.99	7.99	7.50	7.50
1770	NASDAQ	RFIL	Wed, Mar 2, 2005	8.00	8.00	7.75	7.75
1769	NASDAQ	RFIL	Tue, Mar 1, 2005	8.00	8.00	7.67	7.99
1768	NASDAQ	RFIL	Mon, Feb 28, 2005	8.00	8.00	7.60	7.74
1767	NASDAQ	RFIL	Fri, Feb 25, 2005	7.70	7.76	7.30	7.76
1766	NASDAQ	RFIL	Thu, Feb 24, 2005	7.20	7.43	7.05	7.10
1765	NASDAQ	RFIL	Wed, Feb 23, 2005	7.81	7.81	7.07	7.10
1764	NASDAQ	RFIL	Tue, Feb 22, 2005	7.50	7.79	7.26	7.26
1763	NASDAQ	RFIL	Fri, Feb 18, 2005	8.26	8.35	7.42	7.48
1762	NASDAQ	RFIL	Thu, Feb 17, 2005	8.31	8.58	8.23	8.38
1761	NASDAQ	RFIL	Wed, Feb 16, 2005	8.75	8.75	8.26	8.31
1760	NASDAQ	RFIL	Tue, Feb 15, 2005	8.50	8.51	8.33	8.33
1759	NASDAQ	RFIL	Mon, Feb 14, 2005	8.34	8.73	8.25	8.52
1758	NASDAQ	RFIL	Fri, Feb 11, 2005	8.76	8.80	8.24	8.77
1757	NASDAQ	RFIL	Thu, Feb 10, 2005	9.16	9.16	8.79	8.79
1756	NASDAQ	RFIL	Wed, Feb 9, 2005	9.19	9.19	8.80	8.81
1755	NASDAQ	RFIL	Tue, Feb 8, 2005	8.86	9.19	8.86	9.09
1754	NASDAQ	RFIL	Mon, Feb 7, 2005	9.29	9.29	8.84	8.86
1753	NASDAQ	RFIL	Fri, Feb 4, 2005	8.98	9.02	8.75	8.85
1752	NASDAQ	RFIL	Thu, Feb 3, 2005	8.39	9.10	8.30	8.81
1751	NASDAQ	RFIL	Wed, Feb 2, 2005	8.30	8.40	8.22	8.35
1750	NASDAQ	RFIL	Tue, Feb 1, 2005	8.55	8.58	8.25	8.49
1749	NASDAQ	RFIL	Mon, Jan 31, 2005	8.61	8.80	8.12	8.45
1748	NASDAQ	RFIL	Fri, Jan 28, 2005	8.95	8.95	8.28	8.39
1747	NASDAQ	RFIL	Thu, Jan 27, 2005	8.49	8.69	8.36	8.59
1746	NASDAQ	RFIL	Wed, Jan 26, 2005	8.72	8.72	8.21	8.55
1745	NASDAQ	RFIL	Tue, Jan 25, 2005	8.72	9.05	8.50	8.50
1744	NASDAQ	RFIL	Mon, Jan 24, 2005	9.29	9.29	8.52	8.52
1743	NASDAQ	RFIL	Fri, Jan 21, 2005	9.06	9.29	8.78	9.29
1742	NASDAQ	RFIL	Thu, Jan 20, 2005	9.40	9.40	8.41	8.77
1741	NASDAQ	RFIL	Wed, Jan 19, 2005	9.40	9.40	9.00	9.30
1740	NASDAQ	RFIL	Tue, Jan 18, 2005	8.80	9.45	8.75	9.22
1739	NASDAQ	RFIL	Fri, Jan 14, 2005	9.31	9.61	8.80	9.02
1738	NASDAQ	RFIL	Thu, Jan 13, 2005	9.00	9.97	8.95	9.21
1737	NASDAQ	RFIL	Wed, Jan 12, 2005	9.45	9.79	8.70	9.15
1736	NASDAQ	RFIL	Tue, Jan 11, 2005	9.89	9.92	9.26	9.42
1735	NASDAQ	RFIL	Mon, Jan 10, 2005	10.25	10.70	9.81	10.02
1734	NASDAQ	RFIL	Fri, Jan 7, 2005	11.89	12.25	10.02	10.73
1733	NASDAQ	RFIL	Thu, Jan 6, 2005	9.30	11.06	9.02	9.78
1732	NASDAQ	RFIL	Wed, Jan 5, 2005	10.25	10.30	9.10	9.55
1731	NASDAQ	RFIL	Tue, Jan 4, 2005	12.40	12.40	9.45	10.10
1730	NASDAQ	RFIL	Mon, Jan 3, 2005	7.85	13.37	7.85	13.02
1729	NASDAQ	RFIL	Fri, Dec 31, 2004	8.15	8.21	8.02	8.21
1728	NASDAQ	RFIL	Thu, Dec 30, 2004	7.96	8.11	7.96	8.11
1727	NASDAQ	RFIL	Wed, Dec 29, 2004	8.01	8.44	8.01	8.19
1726	NASDAQ	RFIL	Tue, Dec 28, 2004	7.67	8.48	7.67	8.48
1725	NASDAQ	RFIL	Mon, Dec 27, 2004	8.00	8.00	7.62	7.78
1724	NASDAQ	RFIL	Thu, Dec 23, 2004	8.00	8.21	7.99	8.21
1723	NASDAQ	RFIL	Wed, Dec 22, 2004	8.00	8.13	7.99	8.09
1722	NASDAQ	RFIL	Tue, Dec 21, 2004	8.02	8.13	8.01	8.13
1721	NASDAQ	RFIL	Mon, Dec 20, 2004	8.15	8.20	8.15	8.20
1720	NASDAQ	RFIL	Fri, Dec 17, 2004	8.20	8.25	8.15	8.25
1719	NASDAQ	RFIL	Thu, Dec 16, 2004	8.45	8.57	8.25	8.25
1718	NASDAQ	RFIL	Wed, Dec 15, 2004	8.28	8.49	8.13	8.45
1717	NASDAQ	RFIL	Tue, Dec 14, 2004	8.55	8.55	8.12	8.12
1716	NASDAQ	RFIL	Mon, Dec 13, 2004	8.99	8.99	8.03	8.53
1715	NASDAQ	RFIL	Fri, Dec 10, 2004	8.35	8.71	8.35	8.50
1714	NASDAQ	RFIL	Thu, Dec 9, 2004	8.60	8.60	8.08	8.36
1713	NASDAQ	RFIL	Wed, Dec 8, 2004	8.84	8.84	8.20	8.40
1712	NASDAQ	RFIL	Tue, Dec 7, 2004	8.84	8.85	8.20	8.25
1711	NASDAQ	RFIL	Mon, Dec 6, 2004	8.01	8.99	8.01	8.84
1710	NASDAQ	RFIL	Fri, Dec 3, 2004	8.25	8.64	8.10	8.58
1709	NASDAQ	RFIL	Thu, Dec 2, 2004	8.60	8.94	8.15	8.15
1708	NASDAQ	RFIL	Wed, Dec 1, 2004	8.85	8.85	8.20	8.49
1707	NASDAQ	RFIL	Tue, Nov 30, 2004	8.25	8.39	8.02	8.28
1706	NASDAQ	RFIL	Mon, Nov 29, 2004	8.03	8.40	8.03	8.40
1705	NASDAQ	RFIL	Fri, Nov 26, 2004	8.60	8.60	8.30	8.30
1704	NASDAQ	RFIL	Wed, Nov 24, 2004	8.20	8.49	8.20	8.49
1703	NASDAQ	RFIL	Tue, Nov 23, 2004	8.01	8.20	8.01	8.20
1702	NASDAQ	RFIL	Mon, Nov 22, 2004	8.37	8.58	7.97	8.17
1701	NASDAQ	RFIL	Fri, Nov 19, 2004	8.74	8.74	8.09	8.50
1700	NASDAQ	RFIL	Thu, Nov 18, 2004	8.75	8.75	8.08	8.27
1699	NASDAQ	RFIL	Wed, Nov 17, 2004	8.44	8.72	8.26	8.60
1698	NASDAQ	RFIL	Tue, Nov 16, 2004	8.20	8.37	8.07	8.33
1697	NASDAQ	RFIL	Mon, Nov 15, 2004	7.69	8.14	7.69	8.14
1696	NASDAQ	RFIL	Fri, Nov 12, 2004	7.60	8.23	7.60	7.90
1695	NASDAQ	RFIL	Thu, Nov 11, 2004	7.93	7.93	7.65	7.74
1694	NASDAQ	RFIL	Wed, Nov 10, 2004	8.14	8.25	8.00	8.00
1693	NASDAQ	RFIL	Tue, Nov 9, 2004	7.55	8.32	7.50	8.00
1692	NASDAQ	RFIL	Mon, Nov 8, 2004	6.92	7.62	6.72	7.50
1691	NASDAQ	RFIL	Fri, Nov 5, 2004	6.30	6.70	6.21	6.70
1690	NASDAQ	RFIL	Thu, Nov 4, 2004	6.25	6.31	6.25	6.30
1689	NASDAQ	RFIL	Wed, Nov 3, 2004	6.27	6.36	6.27	6.35
1688	NASDAQ	RFIL	Tue, Nov 2, 2004	6.25	6.74	6.25	6.42
1687	NASDAQ	RFIL	Mon, Nov 1, 2004	6.30	6.61	6.27	6.43
1686	NASDAQ	RFIL	Fri, Oct 29, 2004	6.50	6.74	6.36	6.38
1685	NASDAQ	RFIL	Thu, Oct 28, 2004	6.70	6.70	6.50	6.50
1684	NASDAQ	RFIL	Wed, Oct 27, 2004	6.61	6.75	6.61	6.70
1683	NASDAQ	RFIL	Tue, Oct 26, 2004	6.50	6.62	6.50	6.62
1682	NASDAQ	RFIL	Mon, Oct 25, 2004	6.65	6.65	6.51	6.52
1681	NASDAQ	RFIL	Fri, Oct 22, 2004	6.76	6.90	6.65	6.65
1680	NASDAQ	RFIL	Thu, Oct 21, 2004	6.70	6.80	6.70	6.80
1679	NASDAQ	RFIL	Wed, Oct 20, 2004	6.71	6.71	6.71	6.71
1678	NASDAQ	RFIL	Tue, Oct 19, 2004	6.70	6.80	6.70	6.70
1677	NASDAQ	RFIL	Mon, Oct 18, 2004	6.32	6.69	6.32	6.65
1676	NASDAQ	RFIL	Fri, Oct 15, 2004	6.52	6.63	6.52	6.63
1675	NASDAQ	RFIL	Thu, Oct 14, 2004	6.25	6.66	6.25	6.66
1674	NASDAQ	RFIL	Wed, Oct 13, 2004	6.51	6.64	6.31	6.52
1673	NASDAQ	RFIL	Tue, Oct 12, 2004	6.67	6.67	6.51	6.63
1672	NASDAQ	RFIL	Mon, Oct 11, 2004	6.35	7.14	6.35	6.68
1671	NASDAQ	RFIL	Fri, Oct 8, 2004	6.65	6.99	6.65	6.96
1670	NASDAQ	RFIL	Thu, Oct 7, 2004	6.93	6.97	6.85	6.97
1669	NASDAQ	RFIL	Wed, Oct 6, 2004	6.88	6.94	6.60	6.94
1668	NASDAQ	RFIL	Tue, Oct 5, 2004	6.45	6.73	6.45	6.60
1667	NASDAQ	RFIL	Mon, Oct 4, 2004	6.20	6.59	6.20	6.46
1666	NASDAQ	RFIL	Fri, Oct 1, 2004	6.27	6.40	6.26	6.40
1665	NASDAQ	RFIL	Thu, Sep 30, 2004	6.50	6.50	6.26	6.39
1664	NASDAQ	RFIL	Wed, Sep 29, 2004	6.30	6.48	6.30	6.39
1663	NASDAQ	RFIL	Tue, Sep 28, 2004	6.36	6.52	6.30	6.30
1662	NASDAQ	RFIL	Mon, Sep 27, 2004	6.48	6.49	6.41	6.41
1661	NASDAQ	RFIL	Fri, Sep 24, 2004	6.36	6.49	6.36	6.40
1660	NASDAQ	RFIL	Thu, Sep 23, 2004	6.40	6.50	6.34	6.46
1659	NASDAQ	RFIL	Wed, Sep 22, 2004	6.70	6.70	6.50	6.55
1658	NASDAQ	RFIL	Tue, Sep 21, 2004	6.63	6.78	6.62	6.72
1657	NASDAQ	RFIL	Mon, Sep 20, 2004	7.00	7.00	6.75	6.75
1656	NASDAQ	RFIL	Fri, Sep 17, 2004	6.89	7.10	6.85	6.98
1655	NASDAQ	RFIL	Thu, Sep 16, 2004	7.26	7.27	6.75	6.91
1654	NASDAQ	RFIL	Wed, Sep 15, 2004	7.51	7.51	7.30	7.30
1653	NASDAQ	RFIL	Tue, Sep 14, 2004	7.48	7.50	7.35	7.48
1652	NASDAQ	RFIL	Mon, Sep 13, 2004	7.05	7.41	7.05	7.40
1651	NASDAQ	RFIL	Fri, Sep 10, 2004	7.24	7.41	7.20	7.28
1650	NASDAQ	RFIL	Thu, Sep 9, 2004	7.47	7.47	6.93	7.05
1649	NASDAQ	RFIL	Wed, Sep 8, 2004	7.20	7.36	7.20	7.35
1648	NASDAQ	RFIL	Tue, Sep 7, 2004	7.48	7.48	7.21	7.30
1647	NASDAQ	RFIL	Fri, Sep 3, 2004	7.00	7.21	6.98	7.17
1646	NASDAQ	RFIL	Thu, Sep 2, 2004	7.20	7.20	7.01	7.01
1645	NASDAQ	RFIL	Wed, Sep 1, 2004	7.25	7.25	6.54	7.12
1644	NASDAQ	RFIL	Tue, Aug 31, 2004	7.25	7.60	7.25	7.60
1643	NASDAQ	RFIL	Mon, Aug 30, 2004	7.11	7.50	7.11	7.50
1642	NASDAQ	RFIL	Fri, Aug 27, 2004	8.06	8.06	7.10	7.29
1641	NASDAQ	RFIL	Thu, Aug 26, 2004	8.06	8.06	7.07	7.07
1640	NASDAQ	RFIL	Wed, Aug 25, 2004	7.49	7.49	7.23	7.42
1639	NASDAQ	RFIL	Tue, Aug 24, 2004	7.24	7.45	7.05	7.45
1638	NASDAQ	RFIL	Mon, Aug 23, 2004	8.06	8.06	7.23	7.24
1637	NASDAQ	RFIL	Fri, Aug 20, 2004	8.06	8.06	7.48	7.60
1636	NASDAQ	RFIL	Thu, Aug 19, 2004	8.06	8.06	7.58	7.58
1635	NASDAQ	RFIL	Wed, Aug 18, 2004	7.12	7.74	7.12	7.46
1634	NASDAQ	RFIL	Tue, Aug 17, 2004	7.52	7.78	7.48	7.48
1633	NASDAQ	RFIL	Mon, Aug 16, 2004	7.22	7.79	7.22	7.58
1632	NASDAQ	RFIL	Fri, Aug 13, 2004	7.84	7.84	7.30	7.60
1631	NASDAQ	RFIL	Thu, Aug 12, 2004	7.64	7.68	7.44	7.68
1630	NASDAQ	RFIL	Wed, Aug 11, 2004	7.18	7.50	7.18	7.50
1629	NASDAQ	RFIL	Tue, Aug 10, 2004	7.28	7.36	7.04	7.29
1628	NASDAQ	RFIL	Mon, Aug 9, 2004	7.28	7.78	7.28	7.41
1627	NASDAQ	RFIL	Fri, Aug 6, 2004	7.55	7.87	7.43	7.51
1626	NASDAQ	RFIL	Thu, Aug 5, 2004	7.30	7.89	7.30	7.77
1625	NASDAQ	RFIL	Wed, Aug 4, 2004	7.51	7.68	7.30	7.68
1624	NASDAQ	RFIL	Tue, Aug 3, 2004	7.82	7.85	7.50	7.53
1623	NASDAQ	RFIL	Mon, Aug 2, 2004	8.15	8.15	7.80	8.04
1622	NASDAQ	RFIL	Fri, Jul 30, 2004	8.00	8.26	8.00	8.12
1621	NASDAQ	RFIL	Thu, Jul 29, 2004	8.00	8.00	7.75	7.92
1620	NASDAQ	RFIL	Wed, Jul 28, 2004	7.64	8.49	7.64	8.25
1619	NASDAQ	RFIL	Tue, Jul 27, 2004	8.69	8.69	7.50	7.64
1618	NASDAQ	RFIL	Mon, Jul 26, 2004	9.35	9.35	8.27	8.29
1617	NASDAQ	RFIL	Fri, Jul 23, 2004	9.30	9.43	8.62	8.78
1616	NASDAQ	RFIL	Thu, Jul 22, 2004	8.78	9.34	8.78	9.20
1615	NASDAQ	RFIL	Wed, Jul 21, 2004	9.79	9.79	8.87	8.87
1614	NASDAQ	RFIL	Tue, Jul 20, 2004	9.13	9.23	8.97	9.07
1613	NASDAQ	RFIL	Mon, Jul 19, 2004	9.25	9.25	8.82	9.24
1612	NASDAQ	RFIL	Fri, Jul 16, 2004	10.00	10.07	9.22	9.28
1611	NASDAQ	RFIL	Thu, Jul 15, 2004	9.10	9.23	8.91	9.23
1610	NASDAQ	RFIL	Wed, Jul 14, 2004	9.50	9.50	9.11	9.23
1609	NASDAQ	RFIL	Tue, Jul 13, 2004	9.14	9.67	8.80	9.67
1608	NASDAQ	RFIL	Mon, Jul 12, 2004	9.40	9.52	8.63	9.00
1607	NASDAQ	RFIL	Fri, Jul 9, 2004	10.16	10.25	9.00	9.30
1606	NASDAQ	RFIL	Thu, Jul 8, 2004	10.48	10.48	9.87	10.10
1605	NASDAQ	RFIL	Wed, Jul 7, 2004	10.25	10.49	10.02	10.39
1604	NASDAQ	RFIL	Tue, Jul 6, 2004	10.00	10.30	9.56	10.01
1603	NASDAQ	RFIL	Fri, Jul 2, 2004	10.19	10.20	9.75	9.99
1602	NASDAQ	RFIL	Thu, Jul 1, 2004	10.24	10.44	9.42	9.54
1601	NASDAQ	RFIL	Wed, Jun 30, 2004	9.45	10.25	9.30	10.11
1600	NASDAQ	RFIL	Tue, Jun 29, 2004	9.20	9.31	9.00	9.31
1599	NASDAQ	RFIL	Mon, Jun 28, 2004	9.00	9.12	8.78	8.92
1598	NASDAQ	RFIL	Fri, Jun 25, 2004	8.85	9.09	8.60	8.80
1597	NASDAQ	RFIL	Thu, Jun 24, 2004	8.05	9.50	8.05	8.65
1596	NASDAQ	RFIL	Wed, Jun 23, 2004	8.00	8.20	7.90	8.03
1595	NASDAQ	RFIL	Tue, Jun 22, 2004	8.24	8.37	8.02	8.22
1594	NASDAQ	RFIL	Mon, Jun 21, 2004	8.15	8.38	8.15	8.38
1593	NASDAQ	RFIL	Fri, Jun 18, 2004	8.30	8.32	8.27	8.27
1592	NASDAQ	RFIL	Thu, Jun 17, 2004	8.16	8.43	8.15	8.35
1591	NASDAQ	RFIL	Wed, Jun 16, 2004	8.50	8.50	8.27	8.27
1590	NASDAQ	RFIL	Tue, Jun 15, 2004	8.15	8.50	8.15	8.35
1589	NASDAQ	RFIL	Mon, Jun 14, 2004	8.43	8.46	8.32	8.34
1588	NASDAQ	RFIL	Thu, Jun 10, 2004	8.52	8.52	8.30	8.35
1587	NASDAQ	RFIL	Wed, Jun 9, 2004	8.26	8.43	8.26	8.29
1586	NASDAQ	RFIL	Tue, Jun 8, 2004	8.00	8.88	7.50	8.29
1585	NASDAQ	RFIL	Mon, Jun 7, 2004	8.99	9.57	7.80	7.90
1584	NASDAQ	RFIL	Fri, Jun 4, 2004	8.38	9.00	8.38	9.00
1583	NASDAQ	RFIL	Thu, Jun 3, 2004	8.58	8.79	8.55	8.69
1582	NASDAQ	RFIL	Wed, Jun 2, 2004	8.50	8.75	8.50	8.75
1581	NASDAQ	RFIL	Tue, Jun 1, 2004	8.20	11.00	8.19	8.40
1580	NASDAQ	RFIL	Fri, May 28, 2004	7.70	8.47	7.57	8.42
1579	NASDAQ	RFIL	Thu, May 27, 2004	8.37	8.63	8.37	8.58
1578	NASDAQ	RFIL	Wed, May 26, 2004	8.16	8.59	8.16	8.41
1577	NASDAQ	RFIL	Tue, May 25, 2004	8.45	8.60	7.92	8.16
1576	NASDAQ	RFIL	Mon, May 24, 2004	8.99	9.25	8.50	8.59
1575	NASDAQ	RFIL	Fri, May 21, 2004	7.94	8.88	7.94	8.75
1574	NASDAQ	RFIL	Thu, May 20, 2004	7.82	8.05	7.75	8.05
1573	NASDAQ	RFIL	Wed, May 19, 2004	7.74	8.07	7.74	7.94
1572	NASDAQ	RFIL	Tue, May 18, 2004	8.13	8.13	7.86	7.99
1571	NASDAQ	RFIL	Mon, May 17, 2004	7.98	8.50	7.76	8.10
1570	NASDAQ	RFIL	Fri, May 14, 2004	7.50	7.98	7.50	7.75
1569	NASDAQ	RFIL	Thu, May 13, 2004	7.50	7.60	7.50	7.57
1568	NASDAQ	RFIL	Wed, May 12, 2004	7.60	7.62	7.50	7.50
1567	NASDAQ	RFIL	Tue, May 11, 2004	7.47	7.80	7.47	7.61
1566	NASDAQ	RFIL	Mon, May 10, 2004	7.48	7.88	7.44	7.63
1565	NASDAQ	RFIL	Fri, May 7, 2004	7.63	7.68	7.60	7.60
1564	NASDAQ	RFIL	Thu, May 6, 2004	7.51	7.53	7.40	7.47
1563	NASDAQ	RFIL	Wed, May 5, 2004	7.50	7.72	7.47	7.53
1562	NASDAQ	RFIL	Tue, May 4, 2004	7.72	7.74	7.45	7.45
1561	NASDAQ	RFIL	Mon, May 3, 2004	7.35	8.09	7.35	7.73
1560	NASDAQ	RFIL	Fri, Apr 30, 2004	7.45	7.55	7.45	7.51
1559	NASDAQ	RFIL	Thu, Apr 29, 2004	7.52	7.54	7.41	7.41
1558	NASDAQ	RFIL	Wed, Apr 28, 2004	7.52	7.52	7.43	7.47
1557	NASDAQ	RFIL	Tue, Apr 27, 2004	7.60	7.60	7.45	7.60
1556	NASDAQ	RFIL	Mon, Apr 26, 2004	7.50	7.64	7.41	7.45
1555	NASDAQ	RFIL	Fri, Apr 23, 2004	7.60	7.60	7.46	7.46
1554	NASDAQ	RFIL	Thu, Apr 22, 2004	7.52	7.79	7.38	7.58
1553	NASDAQ	RFIL	Wed, Apr 21, 2004	7.86	7.86	7.33	7.41
1552	NASDAQ	RFIL	Tue, Apr 20, 2004	7.40	7.54	7.40	7.49
1551	NASDAQ	RFIL	Mon, Apr 19, 2004	7.45	7.79	7.45	7.45
1550	NASDAQ	RFIL	Fri, Apr 16, 2004	7.51	7.80	7.51	7.55
1549	NASDAQ	RFIL	Thu, Apr 15, 2004	8.30	8.30	7.56	7.86
1548	NASDAQ	RFIL	Wed, Apr 14, 2004	7.91	8.35	7.75	8.14
1547	NASDAQ	RFIL	Tue, Apr 13, 2004	8.00	8.30	7.60	8.08
1546	NASDAQ	RFIL	Mon, Apr 12, 2004	8.00	8.48	7.44	8.12
1545	NASDAQ	RFIL	Thu, Apr 8, 2004	6.89	8.35	6.88	7.96
1544	NASDAQ	RFIL	Wed, Apr 7, 2004	6.39	6.56	6.29	6.56
1543	NASDAQ	RFIL	Tue, Apr 6, 2004	6.28	6.39	6.25	6.30
1542	NASDAQ	RFIL	Mon, Apr 5, 2004	6.50	6.65	6.32	6.54
1541	NASDAQ	RFIL	Fri, Apr 2, 2004	6.40	6.58	6.40	6.55
1540	NASDAQ	RFIL	Thu, Apr 1, 2004	6.38	6.51	6.37	6.48
1539	NASDAQ	RFIL	Wed, Mar 31, 2004	6.45	6.71	6.25	6.57
1538	NASDAQ	RFIL	Tue, Mar 30, 2004	6.40	6.57	6.35	6.46
1537	NASDAQ	RFIL	Mon, Mar 29, 2004	6.46	6.70	6.45	6.55
1536	NASDAQ	RFIL	Fri, Mar 26, 2004	6.45	6.59	6.06	6.59
1535	NASDAQ	RFIL	Thu, Mar 25, 2004	6.25	6.30	6.00	6.27
1534	NASDAQ	RFIL	Wed, Mar 24, 2004	6.30	6.30	6.20	6.25
1533	NASDAQ	RFIL	Tue, Mar 23, 2004	6.30	6.30	6.13	6.26
1532	NASDAQ	RFIL	Mon, Mar 22, 2004	6.34	6.34	5.95	6.25
1531	NASDAQ	RFIL	Fri, Mar 19, 2004	6.28	6.33	6.04	6.33
1530	NASDAQ	RFIL	Thu, Mar 18, 2004	6.15	6.44	6.11	6.25
1529	NASDAQ	RFIL	Wed, Mar 17, 2004	6.40	6.47	6.31	6.40
1528	NASDAQ	RFIL	Tue, Mar 16, 2004	6.40	6.48	6.01	6.45
1527	NASDAQ	RFIL	Mon, Mar 15, 2004	6.49	6.49	6.01	6.42
1526	NASDAQ	RFIL	Fri, Mar 12, 2004	6.45	6.73	6.01	6.40
1525	NASDAQ	RFIL	Thu, Mar 11, 2004	6.53	6.74	6.45	6.45
1524	NASDAQ	RFIL	Wed, Mar 10, 2004	6.21	6.77	6.20	6.50
1523	NASDAQ	RFIL	Tue, Mar 9, 2004	7.05	7.10	6.30	6.30
1522	NASDAQ	RFIL	Mon, Mar 8, 2004	6.93	7.34	6.51	6.70
1521	NASDAQ	RFIL	Fri, Mar 5, 2004	7.10	7.25	6.52	6.64
1520	NASDAQ	RFIL	Thu, Mar 4, 2004	8.19	8.20	6.90	7.24
1519	NASDAQ	RFIL	Wed, Mar 3, 2004	6.10	9.70	5.81	8.11
1518	NASDAQ	RFIL	Tue, Mar 2, 2004	4.75	5.41	4.75	5.25
1517	NASDAQ	RFIL	Mon, Mar 1, 2004	5.21	5.68	4.90	5.08
1516	NASDAQ	RFIL	Fri, Feb 27, 2004	5.25	5.55	5.25	5.25
1515	NASDAQ	RFIL	Thu, Feb 26, 2004	5.40	5.76	5.25	5.25
1514	NASDAQ	RFIL	Wed, Feb 25, 2004	5.50	5.75	5.39	5.42
1513	NASDAQ	RFIL	Tue, Feb 24, 2004	6.23	6.23	5.50	5.70
1512	NASDAQ	RFIL	Mon, Feb 23, 2004	6.08	6.32	6.08	6.15
1511	NASDAQ	RFIL	Fri, Feb 20, 2004	6.18	6.35	6.03	6.20
1510	NASDAQ	RFIL	Thu, Feb 19, 2004	6.30	6.49	6.29	6.35
1509	NASDAQ	RFIL	Wed, Feb 18, 2004	6.22	6.33	6.18	6.21
1508	NASDAQ	RFIL	Tue, Feb 17, 2004	6.32	6.65	6.10	6.46
1507	NASDAQ	RFIL	Fri, Feb 13, 2004	6.93	6.93	6.51	6.68
1506	NASDAQ	RFIL	Thu, Feb 12, 2004	6.65	6.87	6.62	6.76
1505	NASDAQ	RFIL	Wed, Feb 11, 2004	6.69	6.89	6.65	6.73
1504	NASDAQ	RFIL	Tue, Feb 10, 2004	6.71	6.89	6.36	6.80
1503	NASDAQ	RFIL	Mon, Feb 9, 2004	6.64	7.00	6.31	6.70
1502	NASDAQ	RFIL	Fri, Feb 6, 2004	6.23	6.96	6.21	6.61
1501	NASDAQ	RFIL	Thu, Feb 5, 2004	6.75	7.01	6.47	6.83
1500	NASDAQ	RFIL	Wed, Feb 4, 2004	7.19	7.19	6.61	7.05
1499	NASDAQ	RFIL	Tue, Feb 3, 2004	7.75	7.75	7.25	7.34
1498	NASDAQ	RFIL	Mon, Feb 2, 2004	8.00	8.00	6.78	7.29
1497	NASDAQ	RFIL	Fri, Jan 30, 2004	7.96	7.96	7.01	7.50
1496	NASDAQ	RFIL	Thu, Jan 29, 2004	7.51	7.70	6.52	7.44
1495	NASDAQ	RFIL	Wed, Jan 28, 2004	8.10	8.22	7.51	7.91
1494	NASDAQ	RFIL	Tue, Jan 27, 2004	8.01	8.01	7.50	7.93
1493	NASDAQ	RFIL	Mon, Jan 26, 2004	7.50	8.14	7.50	8.01
1492	NASDAQ	RFIL	Fri, Jan 23, 2004	7.78	7.98	7.51	7.98
1491	NASDAQ	RFIL	Thu, Jan 22, 2004	8.18	8.22	7.56	7.78
1490	NASDAQ	RFIL	Wed, Jan 21, 2004	7.56	8.20	7.35	8.16
1489	NASDAQ	RFIL	Tue, Jan 20, 2004	7.35	7.50	7.21	7.40
1488	NASDAQ	RFIL	Fri, Jan 16, 2004	6.65	7.54	6.51	7.17
1487	NASDAQ	RFIL	Thu, Jan 15, 2004	6.85	6.85	6.45	6.65
1486	NASDAQ	RFIL	Wed, Jan 14, 2004	6.37	6.88	6.37	6.85
1485	NASDAQ	RFIL	Tue, Jan 13, 2004	6.53	6.83	6.52	6.71
1484	NASDAQ	RFIL	Mon, Jan 12, 2004	6.74	7.10	6.35	6.84
1483	NASDAQ	RFIL	Fri, Jan 9, 2004	7.29	7.29	6.80	6.84
1482	NASDAQ	RFIL	Thu, Jan 8, 2004	7.25	7.72	7.01	7.33
1481	NASDAQ	RFIL	Wed, Jan 7, 2004	8.01	8.01	7.26	7.41
1480	NASDAQ	RFIL	Tue, Jan 6, 2004	8.80	8.80	7.61	8.00
1479	NASDAQ	RFIL	Mon, Jan 5, 2004	8.40	9.04	7.63	8.00
1478	NASDAQ	RFIL	Fri, Jan 2, 2004	8.43	8.43	7.52	7.79
1477	NASDAQ	RFIL	Wed, Dec 31, 2003	8.03	8.03	7.55	7.96
1476	NASDAQ	RFIL	Tue, Dec 30, 2003	7.25	7.90	6.92	7.87
1475	NASDAQ	RFIL	Mon, Dec 29, 2003	7.18	7.50	6.82	7.16
1474	NASDAQ	RFIL	Fri, Dec 26, 2003	7.14	7.50	6.67	6.96
1473	NASDAQ	RFIL	Wed, Dec 24, 2003	6.18	7.14	6.00	7.00
1472	NASDAQ	RFIL	Tue, Dec 23, 2003	5.26	6.21	5.26	6.00
1471	NASDAQ	RFIL	Mon, Dec 22, 2003	5.43	5.43	4.84	5.25
1470	NASDAQ	RFIL	Fri, Dec 19, 2003	5.92	5.95	5.85	5.90
1469	NASDAQ	RFIL	Thu, Dec 18, 2003	6.01	6.01	5.65	5.95
1468	NASDAQ	RFIL	Wed, Dec 17, 2003	5.69	6.08	5.69	6.00
1467	NASDAQ	RFIL	Tue, Dec 16, 2003	6.14	6.20	5.41	5.70
1466	NASDAQ	RFIL	Mon, Dec 15, 2003	5.01	6.25	5.01	5.50
1465	NASDAQ	RFIL	Fri, Dec 12, 2003	5.95	5.95	5.15	5.54
1464	NASDAQ	RFIL	Thu, Dec 11, 2003	4.35	5.83	4.20	5.44
1463	NASDAQ	RFIL	Wed, Dec 10, 2003	4.40	4.49	4.32	4.32
1462	NASDAQ	RFIL	Tue, Dec 9, 2003	4.32	4.40	4.32	4.40
1461	NASDAQ	RFIL	Mon, Dec 8, 2003	4.45	4.45	4.45	4.45
1460	NASDAQ	RFIL	Fri, Dec 5, 2003	4.56	4.56	4.38	4.38
1459	NASDAQ	RFIL	Thu, Dec 4, 2003	4.48	4.60	4.30	4.59
1458	NASDAQ	RFIL	Wed, Dec 3, 2003	4.44	4.60	4.25	4.60
1457	NASDAQ	RFIL	Tue, Dec 2, 2003	4.52	4.57	4.52	4.57
1456	NASDAQ	RFIL	Mon, Dec 1, 2003	4.39	4.50	4.30	4.41
1455	NASDAQ	RFIL	Fri, Nov 28, 2003	4.35	4.35	4.35	4.35
1454	NASDAQ	RFIL	Wed, Nov 26, 2003	4.54	4.54	4.30	4.35
1453	NASDAQ	RFIL	Tue, Nov 25, 2003	4.38	4.54	4.38	4.54
1452	NASDAQ	RFIL	Mon, Nov 24, 2003	4.45	4.50	4.37	4.37
1451	NASDAQ	RFIL	Thu, Nov 20, 2003	4.40	4.40	4.12	4.35
1450	NASDAQ	RFIL	Wed, Nov 19, 2003	4.49	4.50	4.25	4.40
1449	NASDAQ	RFIL	Tue, Nov 18, 2003	4.40	4.40	4.40	4.40
1448	NASDAQ	RFIL	Mon, Nov 17, 2003	4.18	4.48	4.18	4.48
1447	NASDAQ	RFIL	Fri, Nov 14, 2003	4.34	4.34	4.15	4.30
1446	NASDAQ	RFIL	Thu, Nov 13, 2003	4.15	4.27	4.04	4.27
1445	NASDAQ	RFIL	Wed, Nov 12, 2003	4.12	4.30	3.91	4.30
1444	NASDAQ	RFIL	Tue, Nov 11, 2003	3.91	4.30	3.91	4.11
1443	NASDAQ	RFIL	Mon, Nov 10, 2003	4.06	4.30	4.03	4.25
1442	NASDAQ	RFIL	Fri, Nov 7, 2003	3.93	4.30	3.89	4.09
1441	NASDAQ	RFIL	Thu, Nov 6, 2003	4.21	4.30	4.18	4.20
1440	NASDAQ	RFIL	Wed, Nov 5, 2003	4.10	4.10	4.10	4.10
1439	NASDAQ	RFIL	Tue, Nov 4, 2003	4.20	4.20	4.10	4.10
1438	NASDAQ	RFIL	Mon, Nov 3, 2003	3.85	4.35	3.85	4.19
1437	NASDAQ	RFIL	Fri, Oct 31, 2003	3.87	3.95	3.85	3.95
1436	NASDAQ	RFIL	Thu, Oct 30, 2003	3.92	4.28	3.92	4.28
1435	NASDAQ	RFIL	Wed, Oct 29, 2003	3.86	4.18	3.86	4.06
1434	NASDAQ	RFIL	Tue, Oct 28, 2003	4.24	4.24	3.83	3.83
1433	NASDAQ	RFIL	Mon, Oct 27, 2003	4.14	4.20	4.14	4.20
1432	NASDAQ	RFIL	Fri, Oct 24, 2003	4.15	4.15	4.15	4.15
1431	NASDAQ	RFIL	Thu, Oct 23, 2003	4.30	4.31	4.17	4.17
1430	NASDAQ	RFIL	Wed, Oct 22, 2003	4.49	4.50	4.49	4.50
1429	NASDAQ	RFIL	Tue, Oct 21, 2003	4.33	4.40	4.25	4.26
1428	NASDAQ	RFIL	Mon, Oct 20, 2003	4.23	4.40	4.00	4.32
1427	NASDAQ	RFIL	Fri, Oct 17, 2003	4.14	4.50	4.03	4.50
1426	NASDAQ	RFIL	Thu, Oct 16, 2003	4.29	4.29	4.00	4.25
1425	NASDAQ	RFIL	Wed, Oct 15, 2003	4.28	4.30	4.27	4.29
1424	NASDAQ	RFIL	Tue, Oct 14, 2003	4.20	4.50	4.13	4.33
1423	NASDAQ	RFIL	Mon, Oct 13, 2003	4.10	4.40	3.96	4.34
1422	NASDAQ	RFIL	Fri, Oct 10, 2003	4.20	4.26	4.05	4.11
1421	NASDAQ	RFIL	Thu, Oct 9, 2003	3.98	4.25	3.98	4.11
1420	NASDAQ	RFIL	Wed, Oct 8, 2003	3.92	4.00	3.83	4.00
1419	NASDAQ	RFIL	Tue, Oct 7, 2003	3.93	4.01	3.93	3.95
1418	NASDAQ	RFIL	Mon, Oct 6, 2003	3.83	4.00	3.83	4.00
1417	NASDAQ	RFIL	Fri, Oct 3, 2003	3.82	4.20	3.82	4.04
1416	NASDAQ	RFIL	Thu, Oct 2, 2003	3.96	4.00	3.76	4.00
1415	NASDAQ	RFIL	Wed, Oct 1, 2003	3.91	4.00	3.85	4.00
1414	NASDAQ	RFIL	Tue, Sep 30, 2003	3.64	3.92	3.64	3.91
1413	NASDAQ	RFIL	Mon, Sep 29, 2003	4.00	4.00	3.63	3.70
1412	NASDAQ	RFIL	Fri, Sep 26, 2003	3.80	3.80	3.80	3.80
1411	NASDAQ	RFIL	Thu, Sep 25, 2003	3.93	4.00	3.84	3.92
1410	NASDAQ	RFIL	Wed, Sep 24, 2003	3.82	4.00	3.82	3.83
1409	NASDAQ	RFIL	Tue, Sep 23, 2003	3.91	4.00	3.77	4.00
1408	NASDAQ	RFIL	Mon, Sep 22, 2003	3.92	3.99	3.76	3.76
1407	NASDAQ	RFIL	Fri, Sep 19, 2003	3.93	4.06	3.92	3.92
1406	NASDAQ	RFIL	Thu, Sep 18, 2003	4.01	4.01	3.92	3.92
1405	NASDAQ	RFIL	Wed, Sep 17, 2003	3.85	4.04	3.85	4.01
1404	NASDAQ	RFIL	Tue, Sep 16, 2003	3.90	4.07	3.88	3.89
1403	NASDAQ	RFIL	Mon, Sep 15, 2003	4.18	4.20	3.83	4.01
1402	NASDAQ	RFIL	Fri, Sep 12, 2003	3.90	4.16	3.90	4.16
1401	NASDAQ	RFIL	Wed, Sep 10, 2003	3.69	3.99	3.69	3.97
1400	NASDAQ	RFIL	Tue, Sep 9, 2003	3.69	4.09	3.69	3.99
1399	NASDAQ	RFIL	Mon, Sep 8, 2003	4.05	4.42	3.90	4.09
1398	NASDAQ	RFIL	Fri, Sep 5, 2003	3.92	3.95	3.55	3.95
1397	NASDAQ	RFIL	Thu, Sep 4, 2003	3.79	3.95	3.59	3.95
1396	NASDAQ	RFIL	Wed, Sep 3, 2003	3.64	3.93	3.55	3.93
1395	NASDAQ	RFIL	Tue, Sep 2, 2003	3.65	3.65	3.58	3.59
1394	NASDAQ	RFIL	Fri, Aug 29, 2003	3.65	3.74	3.65	3.72
1393	NASDAQ	RFIL	Thu, Aug 28, 2003	3.60	3.66	3.58	3.58
1392	NASDAQ	RFIL	Wed, Aug 27, 2003	3.65	3.65	3.65	3.65
1391	NASDAQ	RFIL	Tue, Aug 26, 2003	3.83	3.83	3.70	3.70
1390	NASDAQ	RFIL	Fri, Aug 22, 2003	3.71	4.10	3.70	3.95
1389	NASDAQ	RFIL	Thu, Aug 21, 2003	3.74	3.74	3.74	3.74
1388	NASDAQ	RFIL	Wed, Aug 20, 2003	3.38	3.85	3.38	3.80
1387	NASDAQ	RFIL	Tue, Aug 19, 2003	3.69	3.85	3.52	3.72
1386	NASDAQ	RFIL	Mon, Aug 18, 2003	3.75	3.76	3.75	3.76
1385	NASDAQ	RFIL	Fri, Aug 15, 2003	3.69	3.80	3.68	3.80
1384	NASDAQ	RFIL	Thu, Aug 14, 2003	3.86	3.86	3.85	3.85
1383	NASDAQ	RFIL	Wed, Aug 13, 2003	3.75	3.86	3.73	3.73
1382	NASDAQ	RFIL	Tue, Aug 12, 2003	3.61	3.71	3.61	3.66
1381	NASDAQ	RFIL	Mon, Aug 11, 2003	3.69	3.75	3.55	3.75
1380	NASDAQ	RFIL	Fri, Aug 8, 2003	3.45	3.73	3.44	3.73
1379	NASDAQ	RFIL	Thu, Aug 7, 2003	3.43	3.50	3.35	3.50
1378	NASDAQ	RFIL	Wed, Aug 6, 2003	3.35	3.44	3.35	3.44
1377	NASDAQ	RFIL	Tue, Aug 5, 2003	3.30	3.35	3.30	3.35
1376	NASDAQ	RFIL	Mon, Aug 4, 2003	3.46	3.75	3.45	3.50
1375	NASDAQ	RFIL	Fri, Aug 1, 2003	3.55	3.55	3.44	3.44
1374	NASDAQ	RFIL	Thu, Jul 31, 2003	3.76	3.76	3.55	3.55
1373	NASDAQ	RFIL	Tue, Jul 29, 2003	3.77	3.77	3.63	3.63
1372	NASDAQ	RFIL	Mon, Jul 28, 2003	3.74	3.80	3.74	3.78
1371	NASDAQ	RFIL	Fri, Jul 25, 2003	3.60	3.74	3.56	3.74
1370	NASDAQ	RFIL	Thu, Jul 24, 2003	3.51	3.56	3.51	3.56
1369	NASDAQ	RFIL	Wed, Jul 23, 2003	3.58	3.58	3.42	3.44
1368	NASDAQ	RFIL	Tue, Jul 22, 2003	3.54	3.55	3.54	3.55
1367	NASDAQ	RFIL	Mon, Jul 21, 2003	3.56	3.56	3.55	3.55
1366	NASDAQ	RFIL	Fri, Jul 18, 2003	3.65	3.65	3.38	3.55
1365	NASDAQ	RFIL	Thu, Jul 17, 2003	3.47	3.51	3.36	3.41
1364	NASDAQ	RFIL	Wed, Jul 16, 2003	3.48	3.75	3.48	3.69
1363	NASDAQ	RFIL	Tue, Jul 15, 2003	3.35	3.71	3.35	3.51
1362	NASDAQ	RFIL	Mon, Jul 14, 2003	3.26	3.46	3.26	3.37
1361	NASDAQ	RFIL	Fri, Jul 11, 2003	3.25	3.25	3.21	3.25
1360	NASDAQ	RFIL	Thu, Jul 10, 2003	3.20	3.34	3.14	3.25
1359	NASDAQ	RFIL	Wed, Jul 9, 2003	3.13	3.25	3.13	3.20
1358	NASDAQ	RFIL	Tue, Jul 8, 2003	3.19	3.19	3.10	3.10
1357	NASDAQ	RFIL	Mon, Jul 7, 2003	3.18	3.18	3.07	3.14
1356	NASDAQ	RFIL	Thu, Jul 3, 2003	3.08	3.08	3.05	3.05
1355	NASDAQ	RFIL	Wed, Jul 2, 2003	3.07	3.09	3.07	3.09
1354	NASDAQ	RFIL	Tue, Jul 1, 2003	3.10	3.10	3.01	3.05
1353	NASDAQ	RFIL	Mon, Jun 30, 2003	3.15	3.50	3.00	3.25
1352	NASDAQ	RFIL	Fri, Jun 27, 2003	3.13	3.15	3.13	3.15
1351	NASDAQ	RFIL	Thu, Jun 26, 2003	3.08	3.10	3.05	3.05
1350	NASDAQ	RFIL	Wed, Jun 25, 2003	3.02	3.10	3.00	3.10
1349	NASDAQ	RFIL	Tue, Jun 24, 2003	3.00	3.00	2.97	2.97
1348	NASDAQ	RFIL	Mon, Jun 23, 2003	2.96	3.00	2.96	2.99
1347	NASDAQ	RFIL	Fri, Jun 20, 2003	2.94	2.94	2.94	2.94
1346	NASDAQ	RFIL	Wed, Jun 18, 2003	2.90	3.10	2.90	2.97
1345	NASDAQ	RFIL	Tue, Jun 17, 2003	2.95	3.07	2.95	2.97
1344	NASDAQ	RFIL	Mon, Jun 16, 2003	3.00	3.10	2.94	3.05
1343	NASDAQ	RFIL	Fri, Jun 13, 2003	2.99	3.03	2.98	3.03
1342	NASDAQ	RFIL	Thu, Jun 12, 2003	2.90	2.90	2.88	2.88
1341	NASDAQ	RFIL	Wed, Jun 11, 2003	2.81	3.00	2.81	2.96
1340	NASDAQ	RFIL	Tue, Jun 10, 2003	2.93	3.00	2.62	3.00
1339	NASDAQ	RFIL	Mon, Jun 9, 2003	3.05	3.05	3.05	3.05
1338	NASDAQ	RFIL	Thu, Jun 5, 2003	3.22	3.22	2.90	3.05
1337	NASDAQ	RFIL	Wed, Jun 4, 2003	2.92	3.25	2.87	3.25
1336	NASDAQ	RFIL	Tue, Jun 3, 2003	3.01	3.05	2.92	2.92
1335	NASDAQ	RFIL	Mon, Jun 2, 2003	3.16	3.31	2.87	3.05
1334	NASDAQ	RFIL	Fri, May 30, 2003	3.15	3.15	3.15	3.15
1333	NASDAQ	RFIL	Thu, May 29, 2003	3.00	3.15	2.88	3.00
1332	NASDAQ	RFIL	Wed, May 28, 2003	3.05	3.05	2.85	3.00
1331	NASDAQ	RFIL	Tue, May 27, 2003	2.81	2.99	2.78	2.99
1330	NASDAQ	RFIL	Fri, May 23, 2003	3.15	3.29	3.00	3.00
1329	NASDAQ	RFIL	Thu, May 22, 2003	2.72	3.25	2.55	3.15
1328	NASDAQ	RFIL	Wed, May 21, 2003	2.72	2.72	2.72	2.72
1327	NASDAQ	RFIL	Tue, May 20, 2003	2.83	2.83	2.83	2.83
1326	NASDAQ	RFIL	Mon, May 19, 2003	2.87	2.87	2.85	2.85
1325	NASDAQ	RFIL	Fri, May 16, 2003	3.00	3.00	2.87	2.87
1324	NASDAQ	RFIL	Tue, May 13, 2003	3.00	3.15	2.95	3.00
1323	NASDAQ	RFIL	Mon, May 12, 2003	3.14	3.16	2.95	2.95
1322	NASDAQ	RFIL	Fri, May 9, 2003	2.98	3.16	2.98	3.05
1321	NASDAQ	RFIL	Thu, May 8, 2003	2.87	2.98	2.87	2.98
1320	NASDAQ	RFIL	Wed, May 7, 2003	2.87	2.93	2.75	2.75
1319	NASDAQ	RFIL	Tue, May 6, 2003	2.93	2.93	2.93	2.93
1318	NASDAQ	RFIL	Mon, May 5, 2003	2.87	2.93	2.80	2.93
1317	NASDAQ	RFIL	Fri, May 2, 2003	2.66	2.87	2.66	2.87
1316	NASDAQ	RFIL	Wed, Apr 30, 2003	2.69	2.72	2.60	2.67
1315	NASDAQ	RFIL	Tue, Apr 29, 2003	2.72	2.72	2.72	2.72
1314	NASDAQ	RFIL	Mon, Apr 28, 2003	2.72	2.72	2.72	2.72
1313	NASDAQ	RFIL	Fri, Apr 25, 2003	2.77	2.87	2.75	2.75
1312	NASDAQ	RFIL	Wed, Apr 23, 2003	2.72	2.85	2.72	2.85
1311	NASDAQ	RFIL	Tue, Apr 22, 2003	2.76	2.76	2.58	2.72
1310	NASDAQ	RFIL	Mon, Apr 21, 2003	2.85	2.95	2.80	2.80
1309	NASDAQ	RFIL	Thu, Apr 17, 2003	2.81	2.87	2.80	2.87
1308	NASDAQ	RFIL	Wed, Apr 16, 2003	2.71	2.84	2.70	2.84
1307	NASDAQ	RFIL	Tue, Apr 15, 2003	2.74	2.78	2.71	2.71
1306	NASDAQ	RFIL	Mon, Apr 14, 2003	2.50	2.75	2.50	2.75
1305	NASDAQ	RFIL	Fri, Apr 11, 2003	2.38	2.47	2.38	2.47
1304	NASDAQ	RFIL	Thu, Apr 10, 2003	2.28	2.39	2.28	2.39
1303	NASDAQ	RFIL	Wed, Apr 9, 2003	2.22	2.25	2.22	2.25
1302	NASDAQ	RFIL	Tue, Apr 8, 2003	2.11	2.15	2.05	2.15
1301	NASDAQ	RFIL	Mon, Apr 7, 2003	2.10	2.10	2.10	2.10
1300	NASDAQ	RFIL	Fri, Mar 28, 2003	2.06	2.06	2.06	2.06
1299	NASDAQ	RFIL	Thu, Mar 27, 2003	2.05	2.20	2.00	2.20
1298	NASDAQ	RFIL	Wed, Mar 26, 2003	2.05	2.05	2.00	2.00
1297	NASDAQ	RFIL	Tue, Mar 25, 2003	2.13	2.13	2.13	2.13
1296	NASDAQ	RFIL	Mon, Mar 24, 2003	2.05	2.05	2.00	2.00
1295	NASDAQ	RFIL	Fri, Mar 21, 2003	2.05	2.10	1.97	2.10
1294	NASDAQ	RFIL	Thu, Mar 20, 2003	2.04	2.04	2.02	2.02
1293	NASDAQ	RFIL	Wed, Mar 19, 2003	2.14	2.14	2.14	2.14
1292	NASDAQ	RFIL	Tue, Mar 18, 2003	2.12	2.25	2.10	2.25
1291	NASDAQ	RFIL	Thu, Mar 13, 2003	2.11	2.11	2.10	2.10
1290	NASDAQ	RFIL	Wed, Mar 12, 2003	2.15	2.20	2.04	2.20
1289	NASDAQ	RFIL	Tue, Mar 11, 2003	2.12	2.17	2.05	2.10
1288	NASDAQ	RFIL	Mon, Mar 10, 2003	2.17	2.17	2.00	2.00
1287	NASDAQ	RFIL	Thu, Mar 6, 2003	2.15	2.17	2.15	2.15
1286	NASDAQ	RFIL	Wed, Mar 5, 2003	2.07	2.07	2.05	2.05
1285	NASDAQ	RFIL	Tue, Mar 4, 2003	2.10	2.16	2.07	2.16
1284	NASDAQ	RFIL	Mon, Mar 3, 2003	2.08	2.08	2.08	2.08
1283	NASDAQ	RFIL	Fri, Feb 28, 2003	2.13	2.13	2.13	2.13
1282	NASDAQ	RFIL	Thu, Feb 27, 2003	2.07	2.07	2.05	2.07
1281	NASDAQ	RFIL	Wed, Feb 26, 2003	2.12	2.12	2.12	2.12
1280	NASDAQ	RFIL	Tue, Feb 25, 2003	2.08	2.09	2.08	2.09
1279	NASDAQ	RFIL	Mon, Feb 24, 2003	2.08	2.14	2.08	2.14
1278	NASDAQ	RFIL	Fri, Feb 21, 2003	2.08	2.08	2.07	2.07
1277	NASDAQ	RFIL	Wed, Feb 19, 2003	2.07	2.09	2.07	2.09
1276	NASDAQ	RFIL	Tue, Feb 18, 2003	2.10	2.16	2.10	2.16
1275	NASDAQ	RFIL	Fri, Feb 14, 2003	2.05	2.09	2.05	2.09
1274	NASDAQ	RFIL	Thu, Feb 13, 2003	2.09	2.09	2.08	2.08
1273	NASDAQ	RFIL	Tue, Feb 11, 2003	2.15	2.15	2.15	2.15
1272	NASDAQ	RFIL	Fri, Feb 7, 2003	2.16	2.16	2.06	2.06
1271	NASDAQ	RFIL	Thu, Feb 6, 2003	2.17	2.17	2.16	2.16
1270	NASDAQ	RFIL	Wed, Feb 5, 2003	2.24	2.25	2.20	2.20
1269	NASDAQ	RFIL	Tue, Feb 4, 2003	2.22	2.22	2.22	2.22
1268	NASDAQ	RFIL	Fri, Jan 31, 2003	2.22	2.22	2.21	2.21
1267	NASDAQ	RFIL	Thu, Jan 30, 2003	2.24	2.25	2.24	2.25
1266	NASDAQ	RFIL	Wed, Jan 29, 2003	2.26	2.26	2.26	2.26
1265	NASDAQ	RFIL	Tue, Jan 28, 2003	2.19	2.40	2.19	2.40
1264	NASDAQ	RFIL	Mon, Jan 27, 2003	2.39	2.39	2.11	2.20
1263	NASDAQ	RFIL	Fri, Jan 24, 2003	2.39	2.40	2.38	2.40
1262	NASDAQ	RFIL	Thu, Jan 23, 2003	2.27	2.39	2.27	2.37
1261	NASDAQ	RFIL	Wed, Jan 22, 2003	2.29	2.29	2.29	2.29
1260	NASDAQ	RFIL	Tue, Jan 21, 2003	2.36	2.44	2.29	2.29
1259	NASDAQ	RFIL	Thu, Jan 16, 2003	2.40	2.42	2.35	2.40
1258	NASDAQ	RFIL	Wed, Jan 15, 2003	2.34	2.40	2.34	2.40
1257	NASDAQ	RFIL	Tue, Jan 14, 2003	2.18	2.21	2.15	2.21
1256	NASDAQ	RFIL	Mon, Jan 13, 2003	2.32	2.50	2.16	2.16
1255	NASDAQ	RFIL	Fri, Jan 10, 2003	2.20	2.26	2.20	2.23
1254	NASDAQ	RFIL	Thu, Jan 9, 2003	2.40	2.41	2.04	2.13
1253	NASDAQ	RFIL	Wed, Jan 8, 2003	2.48	2.50	2.43	2.43
1252	NASDAQ	RFIL	Tue, Jan 7, 2003	2.11	2.90	2.10	2.69
1251	NASDAQ	RFIL	Mon, Jan 6, 2003	2.07	2.13	2.07	2.13
1250	NASDAQ	RFIL	Fri, Jan 3, 2003	2.15	2.18	2.10	2.12
1249	NASDAQ	RFIL	Thu, Jan 2, 2003	2.09	2.10	2.09	2.10
1248	NASDAQ	RFIL	Tue, Dec 31, 2002	2.19	2.19	2.06	2.10
1247	NASDAQ	RFIL	Mon, Dec 30, 2002	2.11	2.30	2.07	2.25
1246	NASDAQ	RFIL	Fri, Dec 27, 2002	2.05	2.17	2.05	2.17
1245	NASDAQ	RFIL	Thu, Dec 26, 2002	2.03	2.03	2.03	2.03
1244	NASDAQ	RFIL	Tue, Dec 24, 2002	2.02	2.02	2.02	2.02
1243	NASDAQ	RFIL	Mon, Dec 23, 2002	1.92	2.07	1.92	2.01
1242	NASDAQ	RFIL	Fri, Dec 20, 2002	2.07	2.07	2.07	2.07
1241	NASDAQ	RFIL	Thu, Dec 19, 2002	2.00	2.00	2.00	2.00
1240	NASDAQ	RFIL	Wed, Dec 18, 2002	2.03	2.03	2.00	2.00
1239	NASDAQ	RFIL	Tue, Dec 17, 2002	2.03	2.07	2.03	2.07
1238	NASDAQ	RFIL	Mon, Dec 16, 2002	2.03	2.03	2.03	2.03
1237	NASDAQ	RFIL	Fri, Dec 13, 2002	2.02	2.03	2.02	2.02
1236	NASDAQ	RFIL	Thu, Dec 12, 2002	2.02	2.07	2.01	2.07
1235	NASDAQ	RFIL	Wed, Dec 11, 2002	2.03	2.03	2.03	2.03
1234	NASDAQ	RFIL	Tue, Dec 10, 2002	2.09	2.09	2.01	2.01
1233	NASDAQ	RFIL	Mon, Dec 9, 2002	2.13	2.13	2.13	2.13
1232	NASDAQ	RFIL	Fri, Dec 6, 2002	2.10	2.11	2.09	2.09
1231	NASDAQ	RFIL	Wed, Dec 4, 2002	2.16	2.16	2.09	2.10
1230	NASDAQ	RFIL	Tue, Dec 3, 2002	2.16	2.16	2.16	2.16
1229	NASDAQ	RFIL	Mon, Dec 2, 2002	2.31	2.31	2.17	2.17
1228	NASDAQ	RFIL	Fri, Nov 29, 2002	2.10	2.31	2.10	2.31
1227	NASDAQ	RFIL	Wed, Nov 27, 2002	2.04	2.07	2.04	2.07
1226	NASDAQ	RFIL	Tue, Nov 26, 2002	2.04	2.04	2.03	2.03
1225	NASDAQ	RFIL	Mon, Nov 25, 2002	2.10	2.10	2.09	2.09
1224	NASDAQ	RFIL	Thu, Nov 21, 2002	2.10	2.10	2.02	2.05
1223	NASDAQ	RFIL	Wed, Nov 20, 2002	2.02	2.02	2.00	2.01
1222	NASDAQ	RFIL	Tue, Nov 19, 2002	2.14	2.14	2.08	2.08
1221	NASDAQ	RFIL	Mon, Nov 18, 2002	2.09	2.09	2.08	2.08
1220	NASDAQ	RFIL	Fri, Nov 15, 2002	2.11	2.11	2.10	2.10
1219	NASDAQ	RFIL	Thu, Nov 14, 2002	2.21	2.21	2.20	2.20
1218	NASDAQ	RFIL	Wed, Nov 13, 2002	2.11	2.11	2.11	2.11
1217	NASDAQ	RFIL	Tue, Nov 12, 2002	2.14	2.14	2.14	2.14
1216	NASDAQ	RFIL	Mon, Nov 11, 2002	2.10	2.10	2.07	2.08
1215	NASDAQ	RFIL	Fri, Nov 8, 2002	2.08	2.11	2.08	2.11
1214	NASDAQ	RFIL	Thu, Nov 7, 2002	2.08	2.08	2.08	2.08
1213	NASDAQ	RFIL	Wed, Nov 6, 2002	2.15	2.15	2.15	2.15
1212	NASDAQ	RFIL	Tue, Nov 5, 2002	2.09	2.09	2.09	2.09
1211	NASDAQ	RFIL	Fri, Nov 1, 2002	2.13	2.14	2.13	2.14
1210	NASDAQ	RFIL	Thu, Oct 31, 2002	2.00	2.14	1.96	2.14
1209	NASDAQ	RFIL	Tue, Oct 29, 2002	1.78	2.00	1.78	2.00
1208	NASDAQ	RFIL	Mon, Oct 28, 2002	1.66	1.66	1.60	1.60
1207	NASDAQ	RFIL	Thu, Oct 24, 2002	1.71	1.74	1.71	1.74
1206	NASDAQ	RFIL	Wed, Oct 23, 2002	1.92	2.00	1.70	1.70
1205	NASDAQ	RFIL	Tue, Oct 22, 2002	1.88	1.90	1.88	1.90
1204	NASDAQ	RFIL	Fri, Oct 18, 2002	1.79	1.90	1.79	1.90
1203	NASDAQ	RFIL	Thu, Oct 17, 2002	1.59	1.76	1.59	1.76
1202	NASDAQ	RFIL	Wed, Oct 16, 2002	1.63	1.65	1.63	1.65
1201	NASDAQ	RFIL	Tue, Oct 15, 2002	1.59	1.63	1.59	1.63
1200	NASDAQ	RFIL	Mon, Oct 14, 2002	1.57	1.57	1.56	1.56
1199	NASDAQ	RFIL	Fri, Oct 11, 2002	1.57	1.65	1.53	1.57
1198	NASDAQ	RFIL	Thu, Oct 10, 2002	1.57	1.60	1.53	1.60
1197	NASDAQ	RFIL	Wed, Oct 9, 2002	1.63	1.63	1.60	1.60
1196	NASDAQ	RFIL	Tue, Oct 8, 2002	1.81	1.81	1.61	1.63
1195	NASDAQ	RFIL	Mon, Oct 7, 2002	1.81	1.81	1.81	1.81
1194	NASDAQ	RFIL	Fri, Oct 4, 2002	1.87	1.90	1.81	1.90
1193	NASDAQ	RFIL	Wed, Oct 2, 2002	1.94	1.94	1.80	1.80
1192	NASDAQ	RFIL	Tue, Oct 1, 2002	1.90	1.90	1.90	1.90
1191	NASDAQ	RFIL	Fri, Sep 27, 2002	1.90	1.90	1.90	1.90
1190	NASDAQ	RFIL	Thu, Sep 26, 2002	1.90	1.90	1.90	1.90
1189	NASDAQ	RFIL	Wed, Sep 25, 2002	1.94	1.94	1.75	1.91
1188	NASDAQ	RFIL	Tue, Sep 24, 2002	1.91	1.94	1.90	1.94
1187	NASDAQ	RFIL	Mon, Sep 23, 2002	1.90	1.94	1.90	1.92
1186	NASDAQ	RFIL	Fri, Sep 20, 2002	1.91	1.91	1.90	1.90
1185	NASDAQ	RFIL	Thu, Sep 19, 2002	1.94	2.01	1.91	1.91
1184	NASDAQ	RFIL	Wed, Sep 18, 2002	2.01	2.01	2.00	2.00
1183	NASDAQ	RFIL	Tue, Sep 17, 2002	2.05	2.06	1.98	2.00
1182	NASDAQ	RFIL	Mon, Sep 16, 2002	2.15	2.15	2.05	2.05
1181	NASDAQ	RFIL	Thu, Sep 12, 2002	1.90	2.25	1.90	2.00
1180	NASDAQ	RFIL	Wed, Sep 11, 2002	1.90	1.90	1.90	1.90
1179	NASDAQ	RFIL	Tue, Sep 10, 2002	2.00	2.00	1.91	1.91
1178	NASDAQ	RFIL	Fri, Sep 6, 2002	1.98	2.00	1.86	1.86
1177	NASDAQ	RFIL	Thu, Sep 5, 2002	2.00	2.00	1.98	1.98
1176	NASDAQ	RFIL	Wed, Sep 4, 2002	2.16	2.16	2.00	2.00
1175	NASDAQ	RFIL	Tue, Sep 3, 2002	2.01	2.02	2.00	2.00
1174	NASDAQ	RFIL	Fri, Aug 30, 2002	2.02	2.05	2.02	2.05
1173	NASDAQ	RFIL	Wed, Aug 28, 2002	2.24	2.24	2.22	2.22
1172	NASDAQ	RFIL	Tue, Aug 27, 2002	2.13	2.13	2.11	2.11
1171	NASDAQ	RFIL	Mon, Aug 26, 2002	2.05	2.25	2.05	2.13
1170	NASDAQ	RFIL	Wed, Aug 21, 2002	2.22	2.22	2.22	2.22
1169	NASDAQ	RFIL	Tue, Aug 20, 2002	2.00	2.01	2.00	2.00
1168	NASDAQ	RFIL	Mon, Aug 19, 2002	1.99	1.99	1.86	1.86
1167	NASDAQ	RFIL	Fri, Aug 16, 2002	2.15	2.20	1.99	1.99
1166	NASDAQ	RFIL	Thu, Aug 15, 2002	2.00	2.00	1.99	1.99
1165	NASDAQ	RFIL	Tue, Aug 13, 2002	2.25	2.25	2.00	2.00
1164	NASDAQ	RFIL	Mon, Aug 12, 2002	2.00	2.05	2.00	2.05
1163	NASDAQ	RFIL	Fri, Aug 9, 2002	2.25	2.25	2.00	2.00
1162	NASDAQ	RFIL	Thu, Aug 8, 2002	2.07	2.10	2.07	2.10
1161	NASDAQ	RFIL	Wed, Aug 7, 2002	2.21	2.26	2.07	2.07
1160	NASDAQ	RFIL	Tue, Aug 6, 2002	2.18	2.21	2.04	2.05
1159	NASDAQ	RFIL	Mon, Aug 5, 2002	2.11	2.11	2.10	2.11
1158	NASDAQ	RFIL	Fri, Aug 2, 2002	2.11	2.11	2.11	2.11
1157	NASDAQ	RFIL	Thu, Aug 1, 2002	2.11	2.11	2.11	2.11
1156	NASDAQ	RFIL	Wed, Jul 31, 2002	2.11	2.11	2.10	2.11
1155	NASDAQ	RFIL	Tue, Jul 30, 2002	2.11	2.11	2.10	2.11
1154	NASDAQ	RFIL	Mon, Jul 29, 2002	2.12	2.12	2.12	2.12
1153	NASDAQ	RFIL	Thu, Jul 25, 2002	2.12	2.25	2.12	2.15
1152	NASDAQ	RFIL	Wed, Jul 24, 2002	2.12	2.12	2.02	2.12
1151	NASDAQ	RFIL	Tue, Jul 23, 2002	2.10	2.11	2.05	2.10
1150	NASDAQ	RFIL	Mon, Jul 22, 2002	2.20	2.20	2.10	2.10
1149	NASDAQ	RFIL	Fri, Jul 19, 2002	2.20	2.20	2.20	2.20
1148	NASDAQ	RFIL	Thu, Jul 18, 2002	2.17	2.17	2.17	2.17
1147	NASDAQ	RFIL	Wed, Jul 17, 2002	2.17	2.17	2.17	2.17
1146	NASDAQ	RFIL	Tue, Jul 16, 2002	2.27	2.27	2.27	2.27
1145	NASDAQ	RFIL	Mon, Jul 15, 2002	2.40	2.40	2.17	2.40
1144	NASDAQ	RFIL	Fri, Jul 12, 2002	2.29	2.45	2.25	2.30
1143	NASDAQ	RFIL	Thu, Jul 11, 2002	2.12	2.25	2.12	2.25
1142	NASDAQ	RFIL	Wed, Jul 10, 2002	2.07	2.14	2.07	2.14
1141	NASDAQ	RFIL	Tue, Jul 9, 2002	2.11	2.25	2.04	2.05
1140	NASDAQ	RFIL	Fri, Jul 5, 2002	2.15	2.25	2.15	2.25
1139	NASDAQ	RFIL	Wed, Jul 3, 2002	2.12	2.15	2.11	2.11
1138	NASDAQ	RFIL	Tue, Jul 2, 2002	2.15	2.20	2.10	2.20
1137	NASDAQ	RFIL	Mon, Jul 1, 2002	2.03	2.03	2.03	2.03
1136	NASDAQ	RFIL	Fri, Jun 28, 2002	2.13	2.20	2.13	2.20
1135	NASDAQ	RFIL	Thu, Jun 27, 2002	2.13	2.13	2.13	2.13
1134	NASDAQ	RFIL	Wed, Jun 26, 2002	2.17	2.38	2.12	2.12
1133	NASDAQ	RFIL	Tue, Jun 25, 2002	2.17	2.17	2.12	2.17
1132	NASDAQ	RFIL	Mon, Jun 24, 2002	2.15	2.15	2.15	2.15
1131	NASDAQ	RFIL	Fri, Jun 21, 2002	2.20	2.20	2.19	2.19
1130	NASDAQ	RFIL	Thu, Jun 20, 2002	2.20	2.20	2.20	2.20
1129	NASDAQ	RFIL	Wed, Jun 19, 2002	2.23	2.23	2.12	2.12
1128	NASDAQ	RFIL	Tue, Jun 18, 2002	2.15	2.22	2.15	2.22
1127	NASDAQ	RFIL	Mon, Jun 17, 2002	2.21	2.21	2.21	2.21
1126	NASDAQ	RFIL	Fri, Jun 14, 2002	2.40	2.40	2.40	2.40
1125	NASDAQ	RFIL	Thu, Jun 13, 2002	2.17	2.25	2.17	2.25
1124	NASDAQ	RFIL	Wed, Jun 12, 2002	2.13	2.20	2.13	2.20
1123	NASDAQ	RFIL	Tue, Jun 11, 2002	2.30	2.30	2.13	2.19
1122	NASDAQ	RFIL	Mon, Jun 10, 2002	2.43	2.43	2.33	2.33
1121	NASDAQ	RFIL	Wed, Jun 5, 2002	2.36	2.43	2.36	2.43
1120	NASDAQ	RFIL	Tue, Jun 4, 2002	2.45	2.45	2.45	2.45
1119	NASDAQ	RFIL	Mon, Jun 3, 2002	2.40	2.40	2.38	2.38
1118	NASDAQ	RFIL	Fri, May 31, 2002	2.38	2.55	2.38	2.40
1117	NASDAQ	RFIL	Thu, May 30, 2002	2.35	2.55	2.35	2.55
1116	NASDAQ	RFIL	Wed, May 29, 2002	2.35	2.41	2.35	2.41
1115	NASDAQ	RFIL	Tue, May 28, 2002	2.53	2.53	2.50	2.50
1114	NASDAQ	RFIL	Thu, May 23, 2002	2.60	2.60	2.50	2.50
1113	NASDAQ	RFIL	Tue, May 21, 2002	2.64	2.64	2.60	2.60
1112	NASDAQ	RFIL	Mon, May 20, 2002	2.80	2.80	2.65	2.65
1111	NASDAQ	RFIL	Fri, May 17, 2002	2.79	2.85	2.79	2.85
1110	NASDAQ	RFIL	Thu, May 16, 2002	2.70	2.79	2.70	2.70
1109	NASDAQ	RFIL	Wed, May 15, 2002	2.61	2.70	2.60	2.70
1108	NASDAQ	RFIL	Tue, May 14, 2002	2.76	2.80	2.75	2.80
1107	NASDAQ	RFIL	Fri, May 10, 2002	2.65	2.65	2.65	2.65
1106	NASDAQ	RFIL	Wed, May 8, 2002	2.70	2.78	2.70	2.77
1105	NASDAQ	RFIL	Tue, May 7, 2002	2.63	2.65	2.62	2.62
1104	NASDAQ	RFIL	Mon, May 6, 2002	2.65	2.65	2.64	2.64
1103	NASDAQ	RFIL	Fri, May 3, 2002	2.63	2.63	2.60	2.61
1102	NASDAQ	RFIL	Wed, May 1, 2002	2.70	2.70	2.63	2.63
1101	NASDAQ	RFIL	Tue, Apr 30, 2002	2.66	2.71	2.66	2.70
1100	NASDAQ	RFIL	Mon, Apr 29, 2002	2.70	2.72	2.65	2.65
1099	NASDAQ	RFIL	Fri, Apr 26, 2002	2.67	2.67	2.65	2.67
1098	NASDAQ	RFIL	Thu, Apr 25, 2002	2.75	2.75	2.65	2.67
1097	NASDAQ	RFIL	Tue, Apr 23, 2002	2.81	2.81	2.73	2.73
1096	NASDAQ	RFIL	Mon, Apr 22, 2002	2.81	2.81	2.78	2.78
1095	NASDAQ	RFIL	Fri, Apr 19, 2002	2.78	2.81	2.78	2.78
1094	NASDAQ	RFIL	Tue, Apr 16, 2002	2.70	2.70	2.70	2.70
1093	NASDAQ	RFIL	Mon, Apr 15, 2002	2.66	2.78	2.66	2.70
1092	NASDAQ	RFIL	Thu, Apr 11, 2002	2.80	2.92	2.80	2.90
1091	NASDAQ	RFIL	Wed, Apr 10, 2002	2.75	2.85	2.75	2.80
1090	NASDAQ	RFIL	Tue, Apr 9, 2002	2.65	2.81	2.65	2.81
1089	NASDAQ	RFIL	Mon, Apr 8, 2002	2.64	2.65	2.64	2.65
1088	NASDAQ	RFIL	Fri, Apr 5, 2002	2.70	2.72	2.70	2.72
1087	NASDAQ	RFIL	Thu, Apr 4, 2002	2.70	2.71	2.63	2.66
1086	NASDAQ	RFIL	Wed, Apr 3, 2002	2.75	2.80	2.72	2.80
1085	NASDAQ	RFIL	Tue, Apr 2, 2002	2.75	2.75	2.70	2.70
1084	NASDAQ	RFIL	Mon, Apr 1, 2002	2.75	2.75	2.70	2.75
1083	NASDAQ	RFIL	Thu, Mar 28, 2002	2.75	2.85	2.75	2.85
1082	NASDAQ	RFIL	Wed, Mar 27, 2002	2.70	2.84	2.70	2.84
1081	NASDAQ	RFIL	Tue, Mar 26, 2002	2.79	2.85	2.64	2.83
1080	NASDAQ	RFIL	Mon, Mar 25, 2002	2.64	2.79	2.64	2.79
1079	NASDAQ	RFIL	Fri, Mar 22, 2002	2.61	2.65	2.61	2.63
1078	NASDAQ	RFIL	Thu, Mar 21, 2002	2.61	2.61	2.61	2.61
1077	NASDAQ	RFIL	Wed, Mar 20, 2002	2.67	2.67	2.61	2.61
1076	NASDAQ	RFIL	Tue, Mar 19, 2002	2.61	2.75	2.61	2.75
1075	NASDAQ	RFIL	Mon, Mar 18, 2002	2.70	2.73	2.56	2.60
1074	NASDAQ	RFIL	Fri, Mar 15, 2002	2.70	2.71	2.62	2.65
1073	NASDAQ	RFIL	Thu, Mar 14, 2002	2.62	2.70	2.61	2.65
1072	NASDAQ	RFIL	Wed, Mar 13, 2002	2.65	2.70	2.60	2.70
1071	NASDAQ	RFIL	Tue, Mar 12, 2002	2.75	2.75	2.65	2.65
1070	NASDAQ	RFIL	Mon, Mar 11, 2002	2.70	2.80	2.70	2.75
1069	NASDAQ	RFIL	Fri, Mar 8, 2002	2.80	2.85	2.70	2.70
1068	NASDAQ	RFIL	Thu, Mar 7, 2002	2.75	2.80	2.70	2.70
1067	NASDAQ	RFIL	Wed, Mar 6, 2002	2.74	2.75	2.74	2.75
1066	NASDAQ	RFIL	Tue, Mar 5, 2002	2.65	2.65	2.65	2.65
1065	NASDAQ	RFIL	Mon, Mar 4, 2002	2.71	2.71	2.65	2.65
1064	NASDAQ	RFIL	Fri, Mar 1, 2002	2.71	2.71	2.71	2.71
1063	NASDAQ	RFIL	Thu, Feb 28, 2002	2.75	2.75	2.72	2.72
1062	NASDAQ	RFIL	Wed, Feb 27, 2002	2.75	2.75	2.72	2.72
1061	NASDAQ	RFIL	Tue, Feb 26, 2002	2.72	2.72	2.72	2.72
1060	NASDAQ	RFIL	Mon, Feb 25, 2002	2.73	2.73	2.72	2.72
1059	NASDAQ	RFIL	Fri, Feb 22, 2002	2.71	2.75	2.71	2.72
1058	NASDAQ	RFIL	Thu, Feb 21, 2002	2.75	2.75	2.75	2.75
1057	NASDAQ	RFIL	Wed, Feb 20, 2002	2.75	2.75	2.75	2.75
1056	NASDAQ	RFIL	Tue, Feb 19, 2002	2.73	2.75	2.71	2.71
1055	NASDAQ	RFIL	Fri, Feb 15, 2002	2.73	2.75	2.73	2.75
1054	NASDAQ	RFIL	Thu, Feb 14, 2002	2.74	2.88	2.74	2.88
1053	NASDAQ	RFIL	Wed, Feb 13, 2002	2.79	2.79	2.79	2.79
1052	NASDAQ	RFIL	Tue, Feb 12, 2002	2.79	2.79	2.79	2.79
1051	NASDAQ	RFIL	Mon, Feb 11, 2002	2.86	2.87	2.80	2.80
1050	NASDAQ	RFIL	Fri, Feb 8, 2002	2.81	2.81	2.81	2.81
1049	NASDAQ	RFIL	Thu, Feb 7, 2002	2.92	2.92	2.92	2.92
1048	NASDAQ	RFIL	Wed, Feb 6, 2002	2.92	2.92	2.92	2.92
1047	NASDAQ	RFIL	Tue, Feb 5, 2002	2.87	2.92	2.75	2.92
1046	NASDAQ	RFIL	Mon, Feb 4, 2002	2.80	2.91	2.75	2.91
1045	NASDAQ	RFIL	Fri, Feb 1, 2002	2.86	2.86	2.74	2.86
1044	NASDAQ	RFIL	Thu, Jan 31, 2002	2.75	2.85	2.75	2.85
1043	NASDAQ	RFIL	Wed, Jan 30, 2002	2.74	2.81	2.71	2.81
1042	NASDAQ	RFIL	Tue, Jan 29, 2002	2.84	2.85	2.75	2.75
1041	NASDAQ	RFIL	Mon, Jan 28, 2002	2.82	2.85	2.77	2.85
1040	NASDAQ	RFIL	Fri, Jan 25, 2002	2.80	2.82	2.76	2.82
1039	NASDAQ	RFIL	Thu, Jan 24, 2002	2.75	2.88	2.71	2.80
1038	NASDAQ	RFIL	Wed, Jan 23, 2002	2.88	2.88	2.71	2.71
1037	NASDAQ	RFIL	Tue, Jan 22, 2002	2.90	2.90	2.66	2.90
1036	NASDAQ	RFIL	Fri, Jan 18, 2002	2.66	2.66	2.66	2.66
1035	NASDAQ	RFIL	Thu, Jan 17, 2002	2.66	2.92	2.66	2.67
1034	NASDAQ	RFIL	Wed, Jan 16, 2002	2.78	2.78	2.75	2.75
1033	NASDAQ	RFIL	Tue, Jan 15, 2002	2.81	2.90	2.80	2.80
1032	NASDAQ	RFIL	Mon, Jan 14, 2002	2.79	2.79	2.79	2.79
1031	NASDAQ	RFIL	Fri, Jan 11, 2002	2.82	2.82	2.78	2.78
1030	NASDAQ	RFIL	Thu, Jan 10, 2002	2.90	2.90	2.90	2.90
1029	NASDAQ	RFIL	Wed, Jan 9, 2002	2.90	2.93	2.82	2.90
1028	NASDAQ	RFIL	Tue, Jan 8, 2002	2.80	2.90	2.80	2.90
1027	NASDAQ	RFIL	Mon, Jan 7, 2002	2.77	2.85	2.77	2.79
1026	NASDAQ	RFIL	Fri, Jan 4, 2002	2.73	2.76	2.73	2.75
1025	NASDAQ	RFIL	Thu, Jan 3, 2002	2.70	2.75	2.70	2.71
1024	NASDAQ	RFIL	Wed, Jan 2, 2002	2.70	2.71	2.70	2.71
1023	NASDAQ	RFIL	Mon, Dec 31, 2001	2.75	2.77	2.71	2.74
1022	NASDAQ	RFIL	Fri, Dec 28, 2001	2.74	2.77	2.73	2.74
1021	NASDAQ	RFIL	Thu, Dec 27, 2001	2.74	2.74	2.73	2.74
1020	NASDAQ	RFIL	Wed, Dec 26, 2001	2.61	2.73	2.61	2.73
1019	NASDAQ	RFIL	Mon, Dec 24, 2001	2.71	2.77	2.60	2.71
1018	NASDAQ	RFIL	Fri, Dec 21, 2001	2.73	2.73	2.66	2.67
1017	NASDAQ	RFIL	Thu, Dec 20, 2001	2.72	2.72	2.72	2.72
1016	NASDAQ	RFIL	Wed, Dec 19, 2001	2.84	2.84	2.75	2.76
1015	NASDAQ	RFIL	Tue, Dec 18, 2001	2.71	2.71	2.71	2.71
1014	NASDAQ	RFIL	Mon, Dec 17, 2001	2.71	2.78	2.70	2.71
1013	NASDAQ	RFIL	Fri, Dec 14, 2001	2.71	2.71	2.71	2.71
1012	NASDAQ	RFIL	Thu, Dec 13, 2001	2.75	2.76	2.71	2.71
1011	NASDAQ	RFIL	Wed, Dec 12, 2001	2.75	2.76	2.70	2.76
1010	NASDAQ	RFIL	Tue, Dec 11, 2001	2.70	2.74	2.70	2.70
1009	NASDAQ	RFIL	Mon, Dec 10, 2001	2.74	2.74	2.74	2.74
1008	NASDAQ	RFIL	Fri, Dec 7, 2001	2.69	2.74	2.69	2.74
1007	NASDAQ	RFIL	Thu, Dec 6, 2001	2.68	2.74	2.68	2.69
1006	NASDAQ	RFIL	Wed, Dec 5, 2001	2.70	2.74	2.65	2.72
1005	NASDAQ	RFIL	Tue, Dec 4, 2001	2.66	2.66	2.65	2.65
1004	NASDAQ	RFIL	Mon, Dec 3, 2001	2.70	2.70	2.70	2.70
1003	NASDAQ	RFIL	Fri, Nov 30, 2001	2.70	2.80	2.70	2.80
1002	NASDAQ	RFIL	Thu, Nov 29, 2001	2.66	2.67	2.65	2.67
1001	NASDAQ	RFIL	Wed, Nov 28, 2001	2.66	2.66	2.66	2.66
1000	NASDAQ	RFIL	Tue, Nov 27, 2001	2.76	2.80	2.76	2.80
999	NASDAQ	RFIL	Mon, Nov 26, 2001	2.74	2.75	2.65	2.65
998	NASDAQ	RFIL	Fri, Nov 23, 2001	2.64	2.64	2.64	2.64
997	NASDAQ	RFIL	Wed, Nov 21, 2001	2.63	2.63	2.62	2.62
996	NASDAQ	RFIL	Tue, Nov 20, 2001	2.68	2.74	2.61	2.74
995	NASDAQ	RFIL	Mon, Nov 19, 2001	2.70	2.71	2.68	2.69
994	NASDAQ	RFIL	Fri, Nov 16, 2001	2.68	2.68	2.68	2.68
993	NASDAQ	RFIL	Thu, Nov 15, 2001	2.68	2.68	2.68	2.68
992	NASDAQ	RFIL	Wed, Nov 14, 2001	2.80	2.80	2.63	2.63
991	NASDAQ	RFIL	Tue, Nov 13, 2001	2.65	2.65	2.64	2.64
990	NASDAQ	RFIL	Mon, Nov 12, 2001	2.65	2.65	2.65	2.65
989	NASDAQ	RFIL	Fri, Nov 9, 2001	2.70	2.70	2.70	2.70
988	NASDAQ	RFIL	Tue, Nov 6, 2001	2.64	2.65	2.64	2.65
987	NASDAQ	RFIL	Mon, Nov 5, 2001	2.85	2.85	2.66	2.66
986	NASDAQ	RFIL	Thu, Nov 1, 2001	2.66	2.66	2.66	2.66
985	NASDAQ	RFIL	Wed, Oct 31, 2001	2.70	2.75	2.66	2.66
984	NASDAQ	RFIL	Tue, Oct 30, 2001	2.66	2.66	2.62	2.66
983	NASDAQ	RFIL	Mon, Oct 29, 2001	2.66	2.66	2.66	2.66
982	NASDAQ	RFIL	Fri, Oct 26, 2001	2.60	2.66	2.60	2.66
981	NASDAQ	RFIL	Thu, Oct 25, 2001	2.70	2.80	2.70	2.80
980	NASDAQ	RFIL	Wed, Oct 24, 2001	2.85	2.85	2.67	2.70
979	NASDAQ	RFIL	Tue, Oct 23, 2001	2.70	2.70	2.70	2.70
978	NASDAQ	RFIL	Mon, Oct 22, 2001	2.76	2.76	2.70	2.70
977	NASDAQ	RFIL	Thu, Oct 18, 2001	2.76	2.76	2.76	2.76
976	NASDAQ	RFIL	Wed, Oct 17, 2001	2.76	3.00	2.76	2.76
975	NASDAQ	RFIL	Tue, Oct 16, 2001	2.70	3.00	2.70	2.76
974	NASDAQ	RFIL	Mon, Oct 15, 2001	3.00	3.00	2.49	3.00
973	NASDAQ	RFIL	Fri, Oct 12, 2001	2.80	3.00	2.80	3.00
972	NASDAQ	RFIL	Thu, Oct 11, 2001	2.88	3.00	2.80	2.80
971	NASDAQ	RFIL	Wed, Oct 10, 2001	2.75	3.00	2.75	3.00
970	NASDAQ	RFIL	Tue, Oct 9, 2001	2.70	2.70	2.70	2.70
969	NASDAQ	RFIL	Mon, Oct 8, 2001	2.50	2.60	2.50	2.60
968	NASDAQ	RFIL	Fri, Oct 5, 2001	2.55	2.60	2.55	2.60
967	NASDAQ	RFIL	Thu, Oct 4, 2001	2.57	2.75	2.57	2.75
966	NASDAQ	RFIL	Wed, Oct 3, 2001	2.50	2.50	2.50	2.50
965	NASDAQ	RFIL	Tue, Oct 2, 2001	2.35	2.50	2.35	2.50
964	NASDAQ	RFIL	Mon, Oct 1, 2001	2.40	2.45	2.40	2.45
963	NASDAQ	RFIL	Fri, Sep 28, 2001	2.45	2.65	2.45	2.45
962	NASDAQ	RFIL	Thu, Sep 27, 2001	2.30	2.30	2.30	2.30
961	NASDAQ	RFIL	Wed, Sep 26, 2001	2.40	2.40	2.40	2.40
960	NASDAQ	RFIL	Tue, Sep 25, 2001	2.40	2.40	2.40	2.40
959	NASDAQ	RFIL	Mon, Sep 24, 2001	2.45	2.50	2.45	2.50
958	NASDAQ	RFIL	Fri, Sep 21, 2001	2.37	2.52	2.27	2.52
957	NASDAQ	RFIL	Thu, Sep 20, 2001	2.70	2.75	2.20	2.20
956	NASDAQ	RFIL	Wed, Sep 19, 2001	2.75	2.75	2.73	2.75
955	NASDAQ	RFIL	Tue, Sep 18, 2001	2.75	2.82	2.73	2.75
954	NASDAQ	RFIL	Mon, Sep 17, 2001	2.76	2.80	2.71	2.73
953	NASDAQ	RFIL	Mon, Sep 10, 2001	2.75	2.75	2.75	2.75
952	NASDAQ	RFIL	Fri, Sep 7, 2001	2.75	2.79	2.75	2.75
951	NASDAQ	RFIL	Thu, Sep 6, 2001	2.75	2.75	2.75	2.75
950	NASDAQ	RFIL	Wed, Sep 5, 2001	2.71	2.77	2.71	2.77
949	NASDAQ	RFIL	Tue, Sep 4, 2001	2.75	2.85	2.70	2.71
948	NASDAQ	RFIL	Thu, Aug 30, 2001	2.81	2.81	2.75	2.75
947	NASDAQ	RFIL	Wed, Aug 29, 2001	2.75	3.03	2.75	2.81
946	NASDAQ	RFIL	Tue, Aug 28, 2001	2.80	2.80	2.80	2.80
945	NASDAQ	RFIL	Mon, Aug 27, 2001	3.04	3.04	2.75	2.85
944	NASDAQ	RFIL	Fri, Aug 24, 2001	2.98	2.98	2.81	2.81
943	NASDAQ	RFIL	Thu, Aug 23, 2001	2.80	2.81	2.80	2.80
942	NASDAQ	RFIL	Wed, Aug 22, 2001	2.80	2.80	2.80	2.80
941	NASDAQ	RFIL	Tue, Aug 21, 2001	2.92	2.92	2.81	2.81
940	NASDAQ	RFIL	Fri, Aug 17, 2001	2.80	2.98	2.77	2.92
939	NASDAQ	RFIL	Thu, Aug 16, 2001	2.94	2.94	2.91	2.91
938	NASDAQ	RFIL	Wed, Aug 15, 2001	2.94	3.07	2.94	3.07
937	NASDAQ	RFIL	Tue, Aug 14, 2001	2.96	3.01	2.96	3.01
936	NASDAQ	RFIL	Mon, Aug 13, 2001	2.95	3.02	2.94	3.02
935	NASDAQ	RFIL	Fri, Aug 10, 2001	2.97	3.01	2.97	3.01
934	NASDAQ	RFIL	Thu, Aug 9, 2001	3.02	3.04	2.96	3.00
933	NASDAQ	RFIL	Wed, Aug 8, 2001	2.91	3.04	2.91	3.04
932	NASDAQ	RFIL	Tue, Aug 7, 2001	3.00	3.02	2.90	2.90
931	NASDAQ	RFIL	Mon, Aug 6, 2001	3.02	3.02	3.02	3.02
930	NASDAQ	RFIL	Fri, Aug 3, 2001	2.96	3.00	2.96	3.00
929	NASDAQ	RFIL	Thu, Aug 2, 2001	3.00	3.00	3.00	3.00
928	NASDAQ	RFIL	Wed, Aug 1, 2001	3.00	3.00	2.95	3.00
927	NASDAQ	RFIL	Tue, Jul 31, 2001	3.01	3.01	3.00	3.00
926	NASDAQ	RFIL	Mon, Jul 30, 2001	3.02	3.05	3.01	3.01
925	NASDAQ	RFIL	Fri, Jul 27, 2001	3.01	3.01	3.01	3.01
924	NASDAQ	RFIL	Wed, Jul 25, 2001	3.05	3.05	3.01	3.01
923	NASDAQ	RFIL	Mon, Jul 23, 2001	3.05	3.05	3.05	3.05
922	NASDAQ	RFIL	Fri, Jul 20, 2001	3.05	3.12	3.05	3.12
921	NASDAQ	RFIL	Thu, Jul 19, 2001	3.00	3.15	3.00	3.15
920	NASDAQ	RFIL	Wed, Jul 18, 2001	3.01	3.02	3.00	3.00
919	NASDAQ	RFIL	Tue, Jul 17, 2001	3.00	3.01	3.00	3.00
918	NASDAQ	RFIL	Mon, Jul 16, 2001	2.90	2.91	2.90	2.90
917	NASDAQ	RFIL	Fri, Jul 13, 2001	3.10	3.10	3.00	3.00
916	NASDAQ	RFIL	Thu, Jul 12, 2001	2.90	3.00	2.90	3.00
915	NASDAQ	RFIL	Wed, Jul 11, 2001	3.00	3.00	2.90	2.90
914	NASDAQ	RFIL	Tue, Jul 10, 2001	3.06	3.19	2.90	2.90
913	NASDAQ	RFIL	Mon, Jul 9, 2001	3.13	3.23	3.05	3.05
912	NASDAQ	RFIL	Fri, Jul 6, 2001	3.06	3.06	3.06	3.06
911	NASDAQ	RFIL	Thu, Jul 5, 2001	3.10	3.13	3.05	3.05
910	NASDAQ	RFIL	Tue, Jul 3, 2001	3.00	3.13	3.00	3.13
909	NASDAQ	RFIL	Mon, Jul 2, 2001	3.10	3.15	3.06	3.06
908	NASDAQ	RFIL	Fri, Jun 29, 2001	3.00	3.06	3.00	3.06
907	NASDAQ	RFIL	Thu, Jun 28, 2001	2.98	3.00	2.98	3.00
906	NASDAQ	RFIL	Wed, Jun 27, 2001	3.00	3.15	3.00	3.00
905	NASDAQ	RFIL	Tue, Jun 26, 2001	3.10	3.19	2.98	3.19
904	NASDAQ	RFIL	Mon, Jun 25, 2001	3.12	3.19	3.10	3.19
903	NASDAQ	RFIL	Fri, Jun 22, 2001	3.15	3.20	3.12	3.20
902	NASDAQ	RFIL	Thu, Jun 21, 2001	3.25	3.25	3.12	3.15
901	NASDAQ	RFIL	Wed, Jun 20, 2001	3.14	3.25	3.12	3.25
900	NASDAQ	RFIL	Tue, Jun 19, 2001	3.10	3.15	3.07	3.14
899	NASDAQ	RFIL	Mon, Jun 18, 2001	3.06	3.26	2.80	3.26
898	NASDAQ	RFIL	Fri, Jun 15, 2001	3.00	3.10	3.00	3.10
897	NASDAQ	RFIL	Thu, Jun 14, 2001	3.08	3.10	3.00	3.00
896	NASDAQ	RFIL	Wed, Jun 13, 2001	3.20	3.30	3.10	3.10
895	NASDAQ	RFIL	Tue, Jun 12, 2001	3.60	3.67	3.20	3.20
894	NASDAQ	RFIL	Mon, Jun 11, 2001	3.60	3.79	3.60	3.60
893	NASDAQ	RFIL	Fri, Jun 8, 2001	3.75	3.75	3.75	3.75
892	NASDAQ	RFIL	Thu, Jun 7, 2001	3.80	3.80	3.75	3.80
891	NASDAQ	RFIL	Wed, Jun 6, 2001	3.85	3.90	3.85	3.85
890	NASDAQ	RFIL	Tue, Jun 5, 2001	3.85	3.85	3.85	3.85
889	NASDAQ	RFIL	Mon, Jun 4, 2001	3.96	3.96	3.83	3.83
888	NASDAQ	RFIL	Thu, May 31, 2001	3.89	3.97	3.89	3.97
887	NASDAQ	RFIL	Wed, May 30, 2001	3.99	3.99	3.83	3.89
886	NASDAQ	RFIL	Tue, May 29, 2001	3.97	4.00	3.80	3.90
885	NASDAQ	RFIL	Fri, May 25, 2001	3.65	3.99	3.56	3.98
884	NASDAQ	RFIL	Thu, May 24, 2001	3.90	3.95	3.51	3.60
883	NASDAQ	RFIL	Wed, May 23, 2001	3.47	3.95	3.39	3.90
882	NASDAQ	RFIL	Tue, May 22, 2001	3.49	3.90	3.36	3.70
881	NASDAQ	RFIL	Mon, May 21, 2001	3.36	3.48	3.36	3.48
880	NASDAQ	RFIL	Fri, May 18, 2001	3.25	3.45	3.20	3.44
879	NASDAQ	RFIL	Thu, May 17, 2001	3.35	3.35	3.35	3.35
878	NASDAQ	RFIL	Wed, May 16, 2001	3.25	3.35	3.25	3.35
877	NASDAQ	RFIL	Tue, May 15, 2001	3.30	3.38	3.30	3.38
876	NASDAQ	RFIL	Mon, May 14, 2001	3.19	3.39	3.19	3.39
875	NASDAQ	RFIL	Fri, May 11, 2001	3.25	3.25	3.10	3.10
874	NASDAQ	RFIL	Thu, May 10, 2001	3.00	3.10	3.00	3.10
873	NASDAQ	RFIL	Wed, May 9, 2001	3.10	3.10	3.10	3.10
872	NASDAQ	RFIL	Tue, May 8, 2001	3.05	3.05	3.00	3.00
871	NASDAQ	RFIL	Mon, May 7, 2001	3.00	3.00	2.90	3.00
870	NASDAQ	RFIL	Fri, May 4, 2001	3.15	3.23	2.86	3.20
869	NASDAQ	RFIL	Thu, May 3, 2001	3.15	3.24	3.15	3.24
868	NASDAQ	RFIL	Wed, May 2, 2001	3.05	3.24	3.00	3.24
867	NASDAQ	RFIL	Tue, May 1, 2001	3.16	3.16	3.05	3.10
866	NASDAQ	RFIL	Mon, Apr 30, 2001	3.15	3.19	2.98	2.98
865	NASDAQ	RFIL	Fri, Apr 27, 2001	2.99	3.00	2.99	3.00
864	NASDAQ	RFIL	Thu, Apr 26, 2001	2.99	2.99	2.90	2.90
863	NASDAQ	RFIL	Wed, Apr 25, 2001	2.94	3.13	2.73	2.90
862	NASDAQ	RFIL	Tue, Apr 24, 2001	2.75	2.96	2.75	2.90
861	NASDAQ	RFIL	Fri, Apr 20, 2001	2.78	2.80	2.60	2.60
860	NASDAQ	RFIL	Thu, Apr 19, 2001	2.53	2.79	2.52	2.79
859	NASDAQ	RFIL	Wed, Apr 18, 2001	2.48	2.88	2.48	2.76
858	NASDAQ	RFIL	Tue, Apr 17, 2001	2.32	2.50	2.32	2.46
857	NASDAQ	RFIL	Mon, Apr 16, 2001	2.32	2.32	2.32	2.32
856	NASDAQ	RFIL	Thu, Apr 12, 2001	2.20	2.49	2.20	2.39
855	NASDAQ	RFIL	Wed, Apr 11, 2001	2.25	2.44	2.21	2.40
854	NASDAQ	RFIL	Tue, Apr 10, 2001	2.25	2.30	2.13	2.13
853	NASDAQ	RFIL	Mon, Apr 9, 2001	2.25	2.25	2.23	2.23
852	NASDAQ	RFIL	Fri, Apr 6, 2001	2.25	2.25	2.22	2.25
851	NASDAQ	RFIL	Thu, Apr 5, 2001	2.19	2.25	2.16	2.25
850	NASDAQ	RFIL	Wed, Apr 4, 2001	2.28	2.50	2.13	2.19
849	NASDAQ	RFIL	Tue, Apr 3, 2001	2.19	2.31	2.19	2.25
848	NASDAQ	RFIL	Mon, Apr 2, 2001	2.38	2.63	2.06	2.13
847	NASDAQ	RFIL	Fri, Mar 30, 2001	2.56	2.56	2.38	2.38
846	NASDAQ	RFIL	Thu, Mar 29, 2001	2.56	2.75	2.56	2.69
845	NASDAQ	RFIL	Wed, Mar 28, 2001	2.88	2.88	2.56	2.81
844	NASDAQ	RFIL	Tue, Mar 27, 2001	2.69	2.69	2.50	2.63
843	NASDAQ	RFIL	Mon, Mar 26, 2001	2.72	2.75	2.25	2.50
842	NASDAQ	RFIL	Fri, Mar 23, 2001	2.13	2.25	2.06	2.25
841	NASDAQ	RFIL	Thu, Mar 22, 2001	2.13	2.13	2.00	2.13
840	NASDAQ	RFIL	Wed, Mar 21, 2001	2.25	2.25	2.25	2.25
839	NASDAQ	RFIL	Tue, Mar 20, 2001	2.28	2.41	2.25	2.25
838	NASDAQ	RFIL	Mon, Mar 19, 2001	2.41	2.50	2.28	2.41
837	NASDAQ	RFIL	Fri, Mar 16, 2001	2.50	2.50	2.28	2.31
836	NASDAQ	RFIL	Thu, Mar 15, 2001	2.75	2.75	2.50	2.50
835	NASDAQ	RFIL	Wed, Mar 14, 2001	2.69	2.69	2.63	2.63
834	NASDAQ	RFIL	Tue, Mar 13, 2001	2.56	2.56	2.25	2.56
833	NASDAQ	RFIL	Mon, Mar 12, 2001	2.75	2.83	2.25	2.50
832	NASDAQ	RFIL	Fri, Mar 9, 2001	2.89	2.91	2.88	2.88
831	NASDAQ	RFIL	Thu, Mar 8, 2001	2.89	2.89	2.88	2.88
830	NASDAQ	RFIL	Wed, Mar 7, 2001	2.88	2.89	2.72	2.88
829	NASDAQ	RFIL	Tue, Mar 6, 2001	2.91	2.91	2.88	2.88
828	NASDAQ	RFIL	Mon, Mar 5, 2001	2.88	2.88	2.88	2.88
827	NASDAQ	RFIL	Fri, Mar 2, 2001	2.88	2.94	2.88	2.94
826	NASDAQ	RFIL	Thu, Mar 1, 2001	2.88	2.89	2.88	2.88
825	NASDAQ	RFIL	Wed, Feb 28, 2001	2.88	3.00	2.88	3.00
824	NASDAQ	RFIL	Tue, Feb 27, 2001	2.98	3.19	2.97	2.97
823	NASDAQ	RFIL	Mon, Feb 26, 2001	2.94	3.00	2.94	2.97
822	NASDAQ	RFIL	Fri, Feb 23, 2001	3.03	3.19	2.88	2.94
821	NASDAQ	RFIL	Thu, Feb 22, 2001	2.91	3.00	2.88	3.00
820	NASDAQ	RFIL	Wed, Feb 21, 2001	2.63	3.47	2.63	2.88
819	NASDAQ	RFIL	Tue, Feb 13, 2001	3.88	3.88	3.75	3.81
818	NASDAQ	RFIL	Mon, Feb 12, 2001	3.88	3.88	3.75	3.88
817	NASDAQ	RFIL	Fri, Feb 9, 2001	3.56	3.88	3.56	3.88
816	NASDAQ	RFIL	Thu, Feb 8, 2001	3.88	3.94	3.59	3.59
815	NASDAQ	RFIL	Wed, Feb 7, 2001	3.53	3.88	3.53	3.88
814	NASDAQ	RFIL	Tue, Feb 6, 2001	3.88	3.88	3.50	3.50
813	NASDAQ	RFIL	Mon, Feb 5, 2001	3.88	3.88	3.75	3.75
812	NASDAQ	RFIL	Fri, Feb 2, 2001	3.75	3.88	3.75	3.75
811	NASDAQ	RFIL	Thu, Feb 1, 2001	3.69	4.00	3.69	3.94
810	NASDAQ	RFIL	Wed, Jan 31, 2001	3.88	4.00	3.81	4.00
809	NASDAQ	RFIL	Tue, Jan 30, 2001	3.78	3.94	3.63	3.69
808	NASDAQ	RFIL	Mon, Jan 29, 2001	3.78	3.88	3.78	3.88
807	NASDAQ	RFIL	Fri, Jan 26, 2001	4.00	4.00	3.50	3.81
806	NASDAQ	RFIL	Thu, Jan 25, 2001	4.25	4.25	4.03	4.03
805	NASDAQ	RFIL	Wed, Jan 24, 2001	4.41	4.41	4.19	4.19
804	NASDAQ	RFIL	Tue, Jan 23, 2001	4.44	4.47	4.38	4.38
803	NASDAQ	RFIL	Mon, Jan 22, 2001	4.13	5.00	4.13	4.38
802	NASDAQ	RFIL	Fri, Jan 19, 2001	4.13	4.25	4.13	4.25
801	NASDAQ	RFIL	Thu, Jan 18, 2001	4.31	4.31	4.13	4.25
800	NASDAQ	RFIL	Wed, Jan 17, 2001	4.38	4.38	4.13	4.13
799	NASDAQ	RFIL	Tue, Jan 16, 2001	4.06	4.38	4.06	4.38
798	NASDAQ	RFIL	Fri, Jan 12, 2001	3.94	4.50	3.94	4.13
797	NASDAQ	RFIL	Thu, Jan 11, 2001	3.75	4.00	3.75	4.00
796	NASDAQ	RFIL	Wed, Jan 10, 2001	3.44	3.94	3.44	3.50
795	NASDAQ	RFIL	Tue, Jan 9, 2001	3.50	3.50	3.13	3.13
794	NASDAQ	RFIL	Mon, Jan 8, 2001	3.50	3.50	3.38	3.38
793	NASDAQ	RFIL	Fri, Jan 5, 2001	3.75	3.88	3.38	3.50
792	NASDAQ	RFIL	Thu, Jan 4, 2001	3.81	3.88	3.50	3.75
791	NASDAQ	RFIL	Wed, Jan 3, 2001	2.88	3.88	2.88	3.81
790	NASDAQ	RFIL	Tue, Jan 2, 2001	2.88	3.13	2.78	2.88
789	NASDAQ	RFIL	Fri, Dec 29, 2000	2.69	3.00	2.53	2.75
788	NASDAQ	RFIL	Thu, Dec 28, 2000	2.88	2.94	2.75	2.75
787	NASDAQ	RFIL	Wed, Dec 27, 2000	2.88	3.13	2.78	2.91
786	NASDAQ	RFIL	Tue, Dec 26, 2000	3.38	3.69	2.75	2.88
785	NASDAQ	RFIL	Fri, Dec 22, 2000	3.03	3.25	3.00	3.25
784	NASDAQ	RFIL	Thu, Dec 21, 2000	2.94	3.22	2.94	3.13
783	NASDAQ	RFIL	Wed, Dec 20, 2000	3.75	3.75	3.44	3.44
782	NASDAQ	RFIL	Tue, Dec 19, 2000	3.69	3.75	3.69	3.75
781	NASDAQ	RFIL	Mon, Dec 18, 2000	3.94	4.13	3.69	3.69
780	NASDAQ	RFIL	Fri, Dec 15, 2000	3.88	3.94	3.69	3.69
779	NASDAQ	RFIL	Thu, Dec 14, 2000	3.75	4.00	3.75	3.91
778	NASDAQ	RFIL	Wed, Dec 13, 2000	4.00	4.06	3.94	3.94
777	NASDAQ	RFIL	Tue, Dec 12, 2000	3.69	4.06	3.69	4.06
776	NASDAQ	RFIL	Mon, Dec 11, 2000	3.53	4.00	3.53	3.69
775	NASDAQ	RFIL	Fri, Dec 8, 2000	3.59	4.25	3.53	4.25
774	NASDAQ	RFIL	Thu, Dec 7, 2000	3.66	3.84	3.56	3.56
773	NASDAQ	RFIL	Wed, Dec 6, 2000	3.81	3.81	3.41	3.81
772	NASDAQ	RFIL	Tue, Dec 5, 2000	3.75	4.13	3.63	3.88
771	NASDAQ	RFIL	Mon, Dec 4, 2000	4.13	4.16	3.53	3.56
770	NASDAQ	RFIL	Fri, Dec 1, 2000	4.28	4.28	4.06	4.06
769	NASDAQ	RFIL	Thu, Nov 30, 2000	4.28	4.38	4.28	4.38
768	NASDAQ	RFIL	Wed, Nov 29, 2000	4.34	4.34	4.19	4.25
767	NASDAQ	RFIL	Tue, Nov 28, 2000	4.75	4.75	4.25	4.69
766	NASDAQ	RFIL	Mon, Nov 27, 2000	4.50	4.88	4.50	4.75
765	NASDAQ	RFIL	Fri, Nov 24, 2000	4.38	4.63	4.38	4.63
764	NASDAQ	RFIL	Wed, Nov 22, 2000	4.75	4.75	4.38	4.44
763	NASDAQ	RFIL	Tue, Nov 21, 2000	4.66	4.75	4.56	4.56
762	NASDAQ	RFIL	Mon, Nov 20, 2000	4.88	4.88	4.56	4.56
761	NASDAQ	RFIL	Fri, Nov 17, 2000	4.81	4.88	4.78	4.78
760	NASDAQ	RFIL	Thu, Nov 16, 2000	4.81	4.94	4.81	4.81
759	NASDAQ	RFIL	Wed, Nov 15, 2000	4.94	4.94	4.81	4.88
758	NASDAQ	RFIL	Tue, Nov 14, 2000	4.91	5.00	4.81	5.00
757	NASDAQ	RFIL	Mon, Nov 13, 2000	5.22	5.22	4.81	5.00
756	NASDAQ	RFIL	Fri, Nov 10, 2000	5.00	5.25	5.00	5.25
755	NASDAQ	RFIL	Thu, Nov 9, 2000	5.00	5.06	4.78	4.94
754	NASDAQ	RFIL	Wed, Nov 8, 2000	5.25	5.25	4.88	5.00
753	NASDAQ	RFIL	Tue, Nov 7, 2000	5.19	5.31	4.88	5.06
752	NASDAQ	RFIL	Mon, Nov 6, 2000	5.00	5.00	4.81	5.00
751	NASDAQ	RFIL	Fri, Nov 3, 2000	5.13	5.25	4.81	4.81
750	NASDAQ	RFIL	Thu, Nov 2, 2000	5.13	5.25	4.88	4.88
749	NASDAQ	RFIL	Wed, Nov 1, 2000	5.13	5.47	5.00	5.00
748	NASDAQ	RFIL	Tue, Oct 31, 2000	5.00	5.13	4.75	5.13
747	NASDAQ	RFIL	Mon, Oct 30, 2000	5.13	5.13	5.00	5.06
746	NASDAQ	RFIL	Fri, Oct 27, 2000	5.16	5.38	5.00	5.00
745	NASDAQ	RFIL	Thu, Oct 26, 2000	5.25	5.50	5.16	5.25
744	NASDAQ	RFIL	Wed, Oct 25, 2000	5.25	5.31	4.75	5.13
743	NASDAQ	RFIL	Tue, Oct 24, 2000	5.25	5.34	5.13	5.19
742	NASDAQ	RFIL	Mon, Oct 23, 2000	5.16	5.34	5.13	5.13
741	NASDAQ	RFIL	Fri, Oct 20, 2000	5.00	5.25	5.00	5.09
740	NASDAQ	RFIL	Thu, Oct 19, 2000	4.94	5.19	4.56	5.00
739	NASDAQ	RFIL	Wed, Oct 18, 2000	4.69	4.94	4.44	4.75
738	NASDAQ	RFIL	Tue, Oct 17, 2000	5.09	5.44	4.59	4.75
737	NASDAQ	RFIL	Mon, Oct 16, 2000	4.25	5.09	4.25	5.09
736	NASDAQ	RFIL	Fri, Oct 13, 2000	4.44	4.75	4.25	4.25
735	NASDAQ	RFIL	Thu, Oct 12, 2000	4.31	4.47	4.25	4.44
734	NASDAQ	RFIL	Wed, Oct 11, 2000	4.72	4.72	3.75	4.44
733	NASDAQ	RFIL	Tue, Oct 10, 2000	4.88	5.00	4.75	4.75
732	NASDAQ	RFIL	Mon, Oct 9, 2000	5.25	5.25	4.88	4.91
731	NASDAQ	RFIL	Fri, Oct 6, 2000	5.09	5.25	5.00	5.13
730	NASDAQ	RFIL	Thu, Oct 5, 2000	5.25	5.25	4.88	5.00
729	NASDAQ	RFIL	Wed, Oct 4, 2000	5.03	5.25	5.03	5.25
728	NASDAQ	RFIL	Tue, Oct 3, 2000	5.00	5.47	5.00	5.22
727	NASDAQ	RFIL	Mon, Oct 2, 2000	5.56	5.56	5.00	5.00
726	NASDAQ	RFIL	Fri, Sep 29, 2000	5.50	5.56	5.13	5.56
725	NASDAQ	RFIL	Thu, Sep 28, 2000	5.50	5.50	5.13	5.25
724	NASDAQ	RFIL	Wed, Sep 27, 2000	5.56	5.56	5.00	5.50
723	NASDAQ	RFIL	Tue, Sep 26, 2000	5.03	5.56	5.00	5.25
722	NASDAQ	RFIL	Mon, Sep 25, 2000	5.00	5.44	5.00	5.00
721	NASDAQ	RFIL	Fri, Sep 22, 2000	4.94	5.23	4.88	5.13
720	NASDAQ	RFIL	Thu, Sep 21, 2000	5.06	5.44	5.00	5.44
719	NASDAQ	RFIL	Wed, Sep 20, 2000	5.44	5.44	5.13	5.13
718	NASDAQ	RFIL	Tue, Sep 19, 2000	4.94	5.25	4.94	5.25
717	NASDAQ	RFIL	Mon, Sep 18, 2000	5.31	5.31	4.75	4.94
716	NASDAQ	RFIL	Fri, Sep 15, 2000	5.25	5.50	5.13	5.19
715	NASDAQ	RFIL	Thu, Sep 14, 2000	5.06	5.25	5.00	5.13
714	NASDAQ	RFIL	Wed, Sep 13, 2000	5.25	5.31	4.94	5.19
713	NASDAQ	RFIL	Tue, Sep 12, 2000	4.94	5.38	4.94	5.25
712	NASDAQ	RFIL	Mon, Sep 11, 2000	5.66	6.25	4.69	5.06
711	NASDAQ	RFIL	Fri, Sep 8, 2000	6.00	6.25	5.75	5.81
710	NASDAQ	RFIL	Thu, Sep 7, 2000	7.34	7.34	5.94	6.50
709	NASDAQ	RFIL	Wed, Sep 6, 2000	7.00	7.47	6.56	7.00
708	NASDAQ	RFIL	Tue, Sep 5, 2000	6.13	7.09	6.03	7.00
707	NASDAQ	RFIL	Fri, Sep 1, 2000	6.38	6.50	6.03	6.22
706	NASDAQ	RFIL	Thu, Aug 31, 2000	6.91	7.19	5.88	6.31
705	NASDAQ	RFIL	Wed, Aug 30, 2000	5.81	7.00	5.75	6.88
704	NASDAQ	RFIL	Tue, Aug 29, 2000	4.88	5.88	4.56	5.69
703	NASDAQ	RFIL	Mon, Aug 28, 2000	4.84	4.84	4.38	4.63
702	NASDAQ	RFIL	Fri, Aug 25, 2000	4.75	4.75	4.38	4.38
701	NASDAQ	RFIL	Thu, Aug 24, 2000	4.59	4.75	4.25	4.75
700	NASDAQ	RFIL	Wed, Aug 23, 2000	4.31	4.69	4.28	4.28
699	NASDAQ	RFIL	Tue, Aug 22, 2000	4.50	4.69	4.28	4.50
698	NASDAQ	RFIL	Mon, Aug 21, 2000	4.75	4.75	4.28	4.50
697	NASDAQ	RFIL	Fri, Aug 18, 2000	4.69	4.75	4.50	4.75
696	NASDAQ	RFIL	Thu, Aug 17, 2000	4.50	4.72	4.31	4.69
695	NASDAQ	RFIL	Wed, Aug 16, 2000	4.31	4.69	4.25	4.56
694	NASDAQ	RFIL	Tue, Aug 15, 2000	4.31	4.72	4.13	4.50
693	NASDAQ	RFIL	Mon, Aug 14, 2000	4.38	4.52	4.13	4.50
692	NASDAQ	RFIL	Fri, Aug 11, 2000	4.47	4.47	4.38	4.38
691	NASDAQ	RFIL	Thu, Aug 10, 2000	4.28	4.47	4.28	4.47
690	NASDAQ	RFIL	Wed, Aug 9, 2000	4.13	4.44	4.06	4.44
689	NASDAQ	RFIL	Tue, Aug 8, 2000	4.00	4.19	4.00	4.19
688	NASDAQ	RFIL	Mon, Aug 7, 2000	4.13	4.19	4.00	4.13
687	NASDAQ	RFIL	Fri, Aug 4, 2000	4.16	4.31	4.06	4.06
686	NASDAQ	RFIL	Thu, Aug 3, 2000	4.19	4.31	4.16	4.16
685	NASDAQ	RFIL	Wed, Aug 2, 2000	4.31	4.44	4.03	4.13
684	NASDAQ	RFIL	Tue, Aug 1, 2000	4.23	4.38	4.22	4.38
683	NASDAQ	RFIL	Mon, Jul 31, 2000	4.28	4.38	4.06	4.28
682	NASDAQ	RFIL	Fri, Jul 28, 2000	4.38	4.44	4.28	4.28
681	NASDAQ	RFIL	Thu, Jul 27, 2000	4.63	4.63	4.25	4.25
680	NASDAQ	RFIL	Wed, Jul 26, 2000	4.75	4.94	4.53	4.53
679	NASDAQ	RFIL	Tue, Jul 25, 2000	4.81	5.19	4.50	4.75
678	NASDAQ	RFIL	Mon, Jul 24, 2000	5.25	5.47	4.63	4.69
677	NASDAQ	RFIL	Fri, Jul 21, 2000	4.50	5.06	4.50	5.06
676	NASDAQ	RFIL	Thu, Jul 20, 2000	4.72	4.72	4.53	4.53
675	NASDAQ	RFIL	Wed, Jul 19, 2000	4.63	4.75	4.63	4.73
674	NASDAQ	RFIL	Tue, Jul 18, 2000	4.53	4.94	4.53	4.63
673	NASDAQ	RFIL	Mon, Jul 17, 2000	4.72	4.72	4.53	4.63
672	NASDAQ	RFIL	Fri, Jul 14, 2000	4.75	4.94	4.75	4.75
671	NASDAQ	RFIL	Thu, Jul 13, 2000	4.97	5.00	4.75	4.75
670	NASDAQ	RFIL	Wed, Jul 12, 2000	5.13	5.13	4.94	5.06
669	NASDAQ	RFIL	Tue, Jul 11, 2000	5.06	5.13	5.06	5.13
668	NASDAQ	RFIL	Mon, Jul 10, 2000	4.50	5.06	4.50	5.06
667	NASDAQ	RFIL	Fri, Jul 7, 2000	5.00	5.00	4.56	4.56
666	NASDAQ	RFIL	Thu, Jul 6, 2000	5.25	5.25	5.00	5.00
665	NASDAQ	RFIL	Wed, Jul 5, 2000	5.13	5.25	5.00	5.13
664	NASDAQ	RFIL	Mon, Jul 3, 2000	5.06	5.13	5.06	5.13
663	NASDAQ	RFIL	Fri, Jun 30, 2000	5.00	5.31	4.88	5.00
662	NASDAQ	RFIL	Thu, Jun 29, 2000	5.06	5.25	4.88	5.19
661	NASDAQ	RFIL	Wed, Jun 28, 2000	5.06	5.13	5.00	5.00
660	NASDAQ	RFIL	Tue, Jun 27, 2000	5.06	5.16	5.00	5.00
659	NASDAQ	RFIL	Mon, Jun 26, 2000	5.34	5.34	5.06	5.06
658	NASDAQ	RFIL	Fri, Jun 23, 2000	5.03	5.50	5.03	5.28
657	NASDAQ	RFIL	Thu, Jun 22, 2000	5.81	5.81	5.03	5.22
656	NASDAQ	RFIL	Wed, Jun 21, 2000	5.88	6.06	5.56	5.69
655	NASDAQ	RFIL	Tue, Jun 20, 2000	6.00	6.16	5.88	6.13
654	NASDAQ	RFIL	Mon, Jun 19, 2000	6.22	6.38	6.13	6.19
653	NASDAQ	RFIL	Fri, Jun 16, 2000	6.13	6.38	6.13	6.25
652	NASDAQ	RFIL	Thu, Jun 15, 2000	6.38	6.44	6.00	6.13
651	NASDAQ	RFIL	Wed, Jun 14, 2000	6.19	6.25	6.19	6.25
650	NASDAQ	RFIL	Tue, Jun 13, 2000	6.56	6.56	6.06	6.50
649	NASDAQ	RFIL	Mon, Jun 12, 2000	6.44	6.56	5.75	6.19
648	NASDAQ	RFIL	Fri, Jun 9, 2000	6.38	6.50	5.56	6.50
647	NASDAQ	RFIL	Thu, Jun 8, 2000	6.78	7.31	6.56	6.56
646	NASDAQ	RFIL	Wed, Jun 7, 2000	6.75	7.25	6.69	6.81
645	NASDAQ	RFIL	Tue, Jun 6, 2000	5.44	6.44	5.44	6.44
644	NASDAQ	RFIL	Mon, Jun 5, 2000	5.25	5.44	5.25	5.44
643	NASDAQ	RFIL	Fri, Jun 2, 2000	5.06	5.50	5.00	5.38
642	NASDAQ	RFIL	Thu, Jun 1, 2000	5.00	5.00	4.56	4.88
641	NASDAQ	RFIL	Wed, May 31, 2000	4.81	5.50	4.44	4.56
640	NASDAQ	RFIL	Tue, May 30, 2000	4.16	5.00	4.16	5.00
639	NASDAQ	RFIL	Fri, May 26, 2000	4.38	4.38	3.88	4.00
638	NASDAQ	RFIL	Thu, May 25, 2000	4.28	4.38	4.22	4.22
637	NASDAQ	RFIL	Wed, May 24, 2000	4.19	4.63	4.03	4.06
636	NASDAQ	RFIL	Tue, May 23, 2000	4.25	4.56	4.03	4.22
635	NASDAQ	RFIL	Mon, May 22, 2000	4.88	4.88	4.41	4.63
634	NASDAQ	RFIL	Fri, May 19, 2000	5.19	5.25	5.00	5.00
633	NASDAQ	RFIL	Thu, May 18, 2000	5.63	5.75	5.13	5.25
632	NASDAQ	RFIL	Wed, May 17, 2000	5.53	5.75	5.53	5.63
631	NASDAQ	RFIL	Tue, May 16, 2000	5.31	5.91	5.25	5.75
630	NASDAQ	RFIL	Mon, May 15, 2000	5.25	5.59	5.13	5.50
629	NASDAQ	RFIL	Fri, May 12, 2000	5.97	5.97	5.25	5.63
628	NASDAQ	RFIL	Thu, May 11, 2000	6.50	6.50	5.38	5.63
627	NASDAQ	RFIL	Wed, May 10, 2000	6.00	6.47	5.25	5.63
626	NASDAQ	RFIL	Tue, May 9, 2000	6.13	6.25	5.50	6.25
625	NASDAQ	RFIL	Mon, May 8, 2000	6.25	6.50	6.13	6.50
624	NASDAQ	RFIL	Fri, May 5, 2000	5.88	6.88	5.88	6.47
623	NASDAQ	RFIL	Thu, May 4, 2000	6.00	6.00	5.50	5.88
622	NASDAQ	RFIL	Wed, May 3, 2000	7.25	7.25	6.00	6.31
621	NASDAQ	RFIL	Tue, May 2, 2000	6.88	7.50	6.88	7.31
620	NASDAQ	RFIL	Mon, May 1, 2000	6.50	7.88	6.50	7.25
619	NASDAQ	RFIL	Fri, Apr 28, 2000	6.13	6.88	6.13	6.53
618	NASDAQ	RFIL	Thu, Apr 27, 2000	6.25	6.63	6.22	6.25
617	NASDAQ	RFIL	Wed, Apr 26, 2000	6.81	7.31	6.25	6.25
616	NASDAQ	RFIL	Tue, Apr 25, 2000	6.22	6.69	6.00	6.50
615	NASDAQ	RFIL	Mon, Apr 24, 2000	6.00	6.25	5.53	6.06
614	NASDAQ	RFIL	Thu, Apr 20, 2000	5.25	6.47	5.25	6.25
613	NASDAQ	RFIL	Wed, Apr 19, 2000	5.38	5.75	5.00	5.25
612	NASDAQ	RFIL	Tue, Apr 18, 2000	4.38	5.25	4.38	5.00
611	NASDAQ	RFIL	Mon, Apr 17, 2000	4.03	5.38	3.47	4.00
610	NASDAQ	RFIL	Fri, Apr 14, 2000	5.13	5.25	4.25	4.25
609	NASDAQ	RFIL	Thu, Apr 13, 2000	6.50	6.50	5.25	5.44
608	NASDAQ	RFIL	Wed, Apr 12, 2000	6.16	6.25	5.44	5.75
607	NASDAQ	RFIL	Tue, Apr 11, 2000	6.69	6.75	6.00	6.25
606	NASDAQ	RFIL	Mon, Apr 10, 2000	7.34	7.50	6.53	6.69
605	NASDAQ	RFIL	Fri, Apr 7, 2000	7.75	7.84	6.38	7.13
604	NASDAQ	RFIL	Thu, Apr 6, 2000	7.19	7.88	7.00	7.56
603	NASDAQ	RFIL	Wed, Apr 5, 2000	5.06	7.00	4.50	6.69
602	NASDAQ	RFIL	Tue, Apr 4, 2000	6.50	6.63	3.56	5.31
601	NASDAQ	RFIL	Mon, Apr 3, 2000	7.13	7.50	6.50	6.50
600	NASDAQ	RFIL	Fri, Mar 31, 2000	7.50	7.97	7.00	7.38
599	NASDAQ	RFIL	Thu, Mar 30, 2000	8.25	8.25	7.25	7.44
598	NASDAQ	RFIL	Wed, Mar 29, 2000	7.31	8.72	6.88	8.31
597	NASDAQ	RFIL	Tue, Mar 28, 2000	7.28	8.50	6.75	7.13
596	NASDAQ	RFIL	Mon, Mar 27, 2000	9.44	9.63	7.38	7.75
595	NASDAQ	RFIL	Fri, Mar 24, 2000	9.50	10.75	9.19	9.50
594	NASDAQ	RFIL	Thu, Mar 23, 2000	11.06	11.06	9.06	9.63
593	NASDAQ	RFIL	Wed, Mar 22, 2000	12.25	13.19	11.00	11.06
592	NASDAQ	RFIL	Tue, Mar 21, 2000	13.72	14.06	12.00	12.31
591	NASDAQ	RFIL	Mon, Mar 20, 2000	13.94	15.94	12.94	13.50
590	NASDAQ	RFIL	Fri, Mar 17, 2000	13.50	14.00	12.00	13.63
589	NASDAQ	RFIL	Thu, Mar 16, 2000	11.63	13.50	11.50	11.88
588	NASDAQ	RFIL	Wed, Mar 15, 2000	13.06	14.00	11.13	11.25
587	NASDAQ	RFIL	Tue, Mar 14, 2000	16.25	16.63	12.06	13.00
586	NASDAQ	RFIL	Mon, Mar 13, 2000	13.00	17.75	12.00	15.94
585	NASDAQ	RFIL	Fri, Mar 10, 2000	9.88	14.94	9.00	13.56
584	NASDAQ	RFIL	Thu, Mar 9, 2000	7.88	8.88	7.75	8.63
583	NASDAQ	RFIL	Wed, Mar 8, 2000	8.00	9.00	7.50	7.50
582	NASDAQ	RFIL	Tue, Mar 7, 2000	7.34	8.00	6.94	7.38
581	NASDAQ	RFIL	Mon, Mar 6, 2000	5.73	7.56	5.73	7.19
580	NASDAQ	RFIL	Fri, Mar 3, 2000	5.41	5.81	5.19	5.78
579	NASDAQ	RFIL	Thu, Mar 2, 2000	5.81	6.25	5.25	5.69
578	NASDAQ	RFIL	Wed, Mar 1, 2000	7.00	7.00	5.44	6.38
577	NASDAQ	RFIL	Tue, Feb 29, 2000	9.00	9.00	5.50	6.88
576	NASDAQ	RFIL	Mon, Feb 28, 2000	3.50	7.50	3.06	6.63
575	NASDAQ	RFIL	Fri, Feb 25, 2000	4.25	4.25	3.88	3.88
574	NASDAQ	RFIL	Thu, Feb 24, 2000	4.31	4.38	3.88	4.19
573	NASDAQ	RFIL	Wed, Feb 23, 2000	4.50	4.56	4.25	4.31
572	NASDAQ	RFIL	Tue, Feb 22, 2000	4.25	4.94	4.00	4.50
571	NASDAQ	RFIL	Fri, Feb 18, 2000	4.25	4.25	4.00	4.00
570	NASDAQ	RFIL	Thu, Feb 17, 2000	4.09	4.25	4.00	4.25
569	NASDAQ	RFIL	Wed, Feb 16, 2000	4.06	4.25	4.00	4.09
568	NASDAQ	RFIL	Tue, Feb 15, 2000	4.13	4.19	4.00	4.13
567	NASDAQ	RFIL	Mon, Feb 14, 2000	4.25	4.31	4.06	4.13
566	NASDAQ	RFIL	Fri, Feb 11, 2000	4.06	4.25	3.94	4.13
565	NASDAQ	RFIL	Thu, Feb 10, 2000	4.31	4.31	3.75	4.00
564	NASDAQ	RFIL	Wed, Feb 9, 2000	3.31	4.50	3.31	4.31
563	NASDAQ	RFIL	Tue, Feb 8, 2000	3.00	3.25	2.81	3.13
562	NASDAQ	RFIL	Mon, Feb 7, 2000	2.69	3.06	2.69	2.81
561	NASDAQ	RFIL	Fri, Feb 4, 2000	2.75	2.81	2.69	2.75
560	NASDAQ	RFIL	Thu, Feb 3, 2000	2.69	2.81	2.69	2.81
559	NASDAQ	RFIL	Wed, Feb 2, 2000	2.88	2.94	2.69	2.81
558	NASDAQ	RFIL	Tue, Feb 1, 2000	2.81	2.88	2.75	2.81
557	NASDAQ	RFIL	Mon, Jan 31, 2000	2.75	2.88	2.75	2.88
556	NASDAQ	RFIL	Fri, Jan 28, 2000	2.91	3.00	2.63	2.75
555	NASDAQ	RFIL	Thu, Jan 27, 2000	3.13	3.13	2.81	3.00
554	NASDAQ	RFIL	Wed, Jan 26, 2000	3.25	3.25	3.13	3.13
553	NASDAQ	RFIL	Tue, Jan 25, 2000	3.34	3.34	3.00	3.25
552	NASDAQ	RFIL	Mon, Jan 24, 2000	3.31	3.63	3.00	3.31
551	NASDAQ	RFIL	Fri, Jan 21, 2000	3.72	3.75	3.13	3.25
550	NASDAQ	RFIL	Thu, Jan 20, 2000	3.78	3.94	3.03	3.69
549	NASDAQ	RFIL	Wed, Jan 19, 2000	2.34	3.25	2.34	3.00
548	NASDAQ	RFIL	Tue, Jan 18, 2000	2.00	2.88	1.88	2.50
547	NASDAQ	RFIL	Fri, Jan 14, 2000	1.81	1.88	1.75	1.88
546	NASDAQ	RFIL	Thu, Jan 13, 2000	1.88	1.88	1.81	1.81
545	NASDAQ	RFIL	Tue, Jan 11, 2000	1.81	1.81	1.81	1.81
544	NASDAQ	RFIL	Mon, Jan 10, 2000	1.88	1.88	1.88	1.88
543	NASDAQ	RFIL	Fri, Jan 7, 2000	1.88	1.88	1.50	1.63
542	NASDAQ	RFIL	Thu, Jan 6, 2000	1.75	1.88	1.75	1.88
541	NASDAQ	RFIL	Wed, Jan 5, 2000	1.78	1.78	1.75	1.75
540	NASDAQ	RFIL	Mon, Jan 3, 2000	1.98	1.98	1.88	1.88
539	NASDAQ	RFIL	Fri, Dec 31, 1999	1.88	2.03	1.77	1.77
538	NASDAQ	RFIL	Thu, Dec 30, 1999	1.81	1.88	1.75	1.88
537	NASDAQ	RFIL	Wed, Dec 29, 1999	1.81	1.88	1.75	1.88
536	NASDAQ	RFIL	Tue, Dec 28, 1999	2.00	2.00	1.81	1.97
535	NASDAQ	RFIL	Mon, Dec 27, 1999	1.78	1.81	1.75	1.81
534	NASDAQ	RFIL	Thu, Dec 23, 1999	1.94	1.94	1.88	1.88
533	NASDAQ	RFIL	Wed, Dec 22, 1999	2.19	2.19	1.94	1.94
532	NASDAQ	RFIL	Tue, Dec 21, 1999	2.13	2.13	2.13	2.13
531	NASDAQ	RFIL	Mon, Dec 20, 1999	2.06	2.06	1.88	1.88
530	NASDAQ	RFIL	Fri, Dec 17, 1999	2.38	2.38	2.06	2.06
529	NASDAQ	RFIL	Thu, Dec 16, 1999	2.41	2.41	2.41	2.41
528	NASDAQ	RFIL	Wed, Dec 15, 1999	2.38	2.38	2.13	2.13
527	NASDAQ	RFIL	Tue, Dec 14, 1999	2.38	2.38	2.25	2.25
526	NASDAQ	RFIL	Mon, Dec 13, 1999	2.38	2.38	2.13	2.19
525	NASDAQ	RFIL	Fri, Dec 10, 1999	2.38	2.50	2.13	2.25
524	NASDAQ	RFIL	Thu, Dec 9, 1999	2.00	2.25	1.91	2.25
523	NASDAQ	RFIL	Wed, Dec 8, 1999	1.88	1.88	1.88	1.88
522	NASDAQ	RFIL	Tue, Dec 7, 1999	1.88	1.88	1.88	1.88
521	NASDAQ	RFIL	Mon, Dec 6, 1999	1.94	1.94	1.94	1.94
520	NASDAQ	RFIL	Fri, Dec 3, 1999	1.88	1.88	1.88	1.88
519	NASDAQ	RFIL	Thu, Dec 2, 1999	1.88	1.88	1.75	1.75
518	NASDAQ	RFIL	Wed, Dec 1, 1999	1.88	1.97	1.88	1.97
517	NASDAQ	RFIL	Tue, Nov 30, 1999	1.88	1.88	1.88	1.88
516	NASDAQ	RFIL	Mon, Nov 29, 1999	1.63	1.97	1.63	1.97
515	NASDAQ	RFIL	Fri, Nov 26, 1999	1.59	1.59	1.59	1.59
514	NASDAQ	RFIL	Wed, Nov 24, 1999	1.53	1.56	1.53	1.56
513	NASDAQ	RFIL	Tue, Nov 23, 1999	1.63	1.63	1.50	1.50
512	NASDAQ	RFIL	Mon, Nov 22, 1999	1.59	1.59	1.53	1.53
511	NASDAQ	RFIL	Fri, Nov 19, 1999	1.63	1.63	1.50	1.50
510	NASDAQ	RFIL	Thu, Nov 18, 1999	1.63	1.69	1.56	1.56
509	NASDAQ	RFIL	Mon, Nov 15, 1999	1.75	1.75	1.75	1.75
508	NASDAQ	RFIL	Fri, Nov 12, 1999	1.69	1.69	1.69	1.69
507	NASDAQ	RFIL	Wed, Nov 10, 1999	1.81	1.81	1.81	1.81
506	NASDAQ	RFIL	Tue, Nov 9, 1999	1.63	1.75	1.63	1.75
505	NASDAQ	RFIL	Mon, Nov 8, 1999	1.53	1.75	1.53	1.56
504	NASDAQ	RFIL	Fri, Nov 5, 1999	1.50	1.50	1.50	1.50
503	NASDAQ	RFIL	Thu, Nov 4, 1999	1.56	1.56	1.50	1.56
502	NASDAQ	RFIL	Wed, Nov 3, 1999	1.69	1.69	1.69	1.69
501	NASDAQ	RFIL	Mon, Nov 1, 1999	1.56	1.56	1.53	1.53
500	NASDAQ	RFIL	Fri, Oct 29, 1999	1.63	1.75	1.56	1.75
499	NASDAQ	RFIL	Thu, Oct 28, 1999	1.59	1.59	1.56	1.56
498	NASDAQ	RFIL	Mon, Oct 25, 1999	1.63	1.63	1.53	1.53
497	NASDAQ	RFIL	Fri, Oct 22, 1999	1.78	1.78	1.78	1.78
496	NASDAQ	RFIL	Wed, Oct 20, 1999	1.69	1.69	1.69	1.69
495	NASDAQ	RFIL	Tue, Oct 19, 1999	1.75	1.78	1.69	1.69
494	NASDAQ	RFIL	Fri, Oct 15, 1999	1.94	1.94	1.94	1.94
493	NASDAQ	RFIL	Thu, Oct 14, 1999	1.84	1.94	1.75	1.94
492	NASDAQ	RFIL	Wed, Oct 13, 1999	1.94	1.94	1.75	1.75
491	NASDAQ	RFIL	Tue, Oct 12, 1999	1.78	1.78	1.78	1.78
490	NASDAQ	RFIL	Mon, Oct 11, 1999	1.78	1.94	1.78	1.94
489	NASDAQ	RFIL	Fri, Oct 8, 1999	1.88	1.88	1.78	1.78
488	NASDAQ	RFIL	Thu, Oct 7, 1999	1.94	1.94	1.94	1.94
487	NASDAQ	RFIL	Wed, Oct 6, 1999	1.94	1.94	1.94	1.94
486	NASDAQ	RFIL	Tue, Oct 5, 1999	1.88	1.94	1.88	1.94
485	NASDAQ	RFIL	Mon, Oct 4, 1999	1.91	1.91	1.91	1.91
484	NASDAQ	RFIL	Fri, Oct 1, 1999	1.78	1.78	1.78	1.78
483	NASDAQ	RFIL	Thu, Sep 30, 1999	1.78	1.78	1.78	1.78
482	NASDAQ	RFIL	Wed, Sep 29, 1999	1.88	1.88	1.88	1.88
481	NASDAQ	RFIL	Tue, Sep 28, 1999	1.78	1.94	1.75	1.94
480	NASDAQ	RFIL	Mon, Sep 27, 1999	1.88	1.88	1.78	1.78
479	NASDAQ	RFIL	Fri, Sep 24, 1999	1.75	1.81	1.75	1.81
478	NASDAQ	RFIL	Thu, Sep 23, 1999	1.81	1.81	1.75	1.78
477	NASDAQ	RFIL	Wed, Sep 22, 1999	1.81	1.81	1.81	1.81
476	NASDAQ	RFIL	Mon, Sep 20, 1999	2.00	2.00	2.00	2.00
475	NASDAQ	RFIL	Fri, Sep 17, 1999	2.00	2.00	1.88	1.88
474	NASDAQ	RFIL	Thu, Sep 16, 1999	1.94	2.00	1.94	2.00
473	NASDAQ	RFIL	Wed, Sep 15, 1999	2.00	2.00	1.94	1.94
472	NASDAQ	RFIL	Tue, Sep 14, 1999	1.97	2.00	1.88	2.00
471	NASDAQ	RFIL	Mon, Sep 13, 1999	1.88	1.88	1.78	1.88
470	NASDAQ	RFIL	Fri, Sep 10, 1999	1.78	1.78	1.78	1.78
469	NASDAQ	RFIL	Thu, Sep 9, 1999	1.88	1.97	1.75	1.94
468	NASDAQ	RFIL	Wed, Sep 8, 1999	1.75	1.81	1.75	1.81
467	NASDAQ	RFIL	Tue, Sep 7, 1999	1.81	1.81	1.81	1.81
466	NASDAQ	RFIL	Fri, Sep 3, 1999	1.78	1.91	1.50	1.66
465	NASDAQ	RFIL	Wed, Sep 1, 1999	1.91	1.91	1.91	1.91
464	NASDAQ	RFIL	Tue, Aug 31, 1999	1.88	1.88	1.88	1.88
463	NASDAQ	RFIL	Mon, Aug 30, 1999	1.88	1.88	1.88	1.88
462	NASDAQ	RFIL	Fri, Aug 27, 1999	2.00	2.00	1.78	1.78
461	NASDAQ	RFIL	Wed, Aug 25, 1999	1.88	1.88	1.88	1.88
460	NASDAQ	RFIL	Mon, Aug 23, 1999	1.78	1.78	1.78	1.78
459	NASDAQ	RFIL	Fri, Aug 20, 1999	1.88	1.97	1.88	1.88
458	NASDAQ	RFIL	Tue, Aug 17, 1999	1.78	1.78	1.78	1.78
457	NASDAQ	RFIL	Fri, Aug 13, 1999	1.78	1.78	1.78	1.78
456	NASDAQ	RFIL	Thu, Aug 12, 1999	1.78	1.88	1.78	1.88
455	NASDAQ	RFIL	Wed, Aug 11, 1999	1.89	1.89	1.89	1.89
454	NASDAQ	RFIL	Mon, Aug 9, 1999	1.78	2.00	1.78	2.00
453	NASDAQ	RFIL	Fri, Aug 6, 1999	1.78	1.78	1.78	1.78
452	NASDAQ	RFIL	Thu, Aug 5, 1999	1.88	1.88	1.88	1.88
451	NASDAQ	RFIL	Tue, Aug 3, 1999	2.00	2.00	1.91	1.94
450	NASDAQ	RFIL	Mon, Aug 2, 1999	1.88	2.00	1.75	2.00
449	NASDAQ	RFIL	Thu, Jul 29, 1999	1.88	1.88	1.78	1.88
448	NASDAQ	RFIL	Wed, Jul 28, 1999	2.06	2.47	2.06	2.13
447	NASDAQ	RFIL	Tue, Jul 27, 1999	1.88	1.88	1.88	1.88
446	NASDAQ	RFIL	Fri, Jul 23, 1999	2.00	2.00	1.84	2.00
445	NASDAQ	RFIL	Wed, Jul 21, 1999	1.84	2.00	1.84	1.84
444	NASDAQ	RFIL	Tue, Jul 20, 1999	1.88	1.88	1.84	1.84
443	NASDAQ	RFIL	Mon, Jul 19, 1999	1.88	1.88	1.88	1.88
442	NASDAQ	RFIL	Fri, Jul 16, 1999	1.84	1.88	1.84	1.88
441	NASDAQ	RFIL	Thu, Jul 15, 1999	1.84	1.88	1.84	1.88
440	NASDAQ	RFIL	Tue, Jul 13, 1999	2.06	2.06	1.84	1.84
439	NASDAQ	RFIL	Wed, Jul 7, 1999	2.06	2.06	2.06	2.06
438	NASDAQ	RFIL	Fri, Jul 2, 1999	2.13	2.25	2.06	2.13
437	NASDAQ	RFIL	Thu, Jul 1, 1999	1.94	2.13	1.88	2.13
436	NASDAQ	RFIL	Wed, Jun 30, 1999	1.88	1.88	1.84	1.88
435	NASDAQ	RFIL	Tue, Jun 29, 1999	2.00	2.00	1.88	1.94
434	NASDAQ	RFIL	Mon, Jun 28, 1999	1.94	1.94	1.94	1.94
433	NASDAQ	RFIL	Thu, Jun 24, 1999	1.88	1.97	1.88	1.97
432	NASDAQ	RFIL	Wed, Jun 23, 1999	2.00	2.06	1.78	1.78
431	NASDAQ	RFIL	Tue, Jun 22, 1999	2.06	2.06	2.00	2.00
430	NASDAQ	RFIL	Mon, Jun 21, 1999	2.25	2.25	2.13	2.13
429	NASDAQ	RFIL	Fri, Jun 18, 1999	2.25	2.50	2.00	2.13
428	NASDAQ	RFIL	Thu, Jun 17, 1999	2.03	2.03	2.00	2.00
427	NASDAQ	RFIL	Wed, Jun 16, 1999	2.06	2.06	2.00	2.06
426	NASDAQ	RFIL	Tue, Jun 15, 1999	2.06	2.13	2.00	2.13
425	NASDAQ	RFIL	Mon, Jun 14, 1999	1.94	2.06	1.88	2.06
424	NASDAQ	RFIL	Thu, Jun 10, 1999	1.84	1.94	1.78	1.94
423	NASDAQ	RFIL	Wed, Jun 9, 1999	1.88	1.94	1.84	1.94
422	NASDAQ	RFIL	Mon, Jun 7, 1999	1.78	1.84	1.75	1.84
421	NASDAQ	RFIL	Fri, Jun 4, 1999	1.78	1.78	1.78	1.78
420	NASDAQ	RFIL	Tue, Jun 1, 1999	1.94	1.94	1.94	1.94
419	NASDAQ	RFIL	Fri, May 28, 1999	1.78	1.78	1.78	1.78
418	NASDAQ	RFIL	Thu, May 27, 1999	1.75	1.75	1.75	1.75
417	NASDAQ	RFIL	Tue, May 25, 1999	1.77	1.77	1.77	1.77
416	NASDAQ	RFIL	Wed, May 19, 1999	1.75	1.75	1.75	1.75
415	NASDAQ	RFIL	Tue, May 18, 1999	2.00	2.00	2.00	2.00
414	NASDAQ	RFIL	Mon, May 17, 1999	1.94	1.94	1.88	1.94
413	NASDAQ	RFIL	Fri, May 14, 1999	1.91	1.91	1.91	1.91
412	NASDAQ	RFIL	Thu, May 13, 1999	1.78	1.88	1.78	1.88
411	NASDAQ	RFIL	Wed, May 12, 1999	1.75	1.75	1.75	1.75
410	NASDAQ	RFIL	Mon, May 10, 1999	1.88	1.88	1.88	1.88
409	NASDAQ	RFIL	Fri, May 7, 1999	1.88	1.88	1.88	1.88
408	NASDAQ	RFIL	Thu, May 6, 1999	1.94	1.94	1.94	1.94
407	NASDAQ	RFIL	Wed, May 5, 1999	1.75	1.88	1.75	1.88
406	NASDAQ	RFIL	Tue, May 4, 1999	1.94	1.94	1.75	1.75
405	NASDAQ	RFIL	Mon, May 3, 1999	2.03	2.03	1.81	1.81
404	NASDAQ	RFIL	Thu, Apr 29, 1999	1.69	1.75	1.69	1.69
403	NASDAQ	RFIL	Wed, Apr 28, 1999	1.66	2.03	1.66	2.03
402	NASDAQ	RFIL	Tue, Apr 27, 1999	1.75	1.75	1.69	1.69
401	NASDAQ	RFIL	Mon, Apr 26, 1999	1.97	1.97	1.63	1.63
400	NASDAQ	RFIL	Fri, Apr 23, 1999	1.81	1.88	1.81	1.88
399	NASDAQ	RFIL	Thu, Apr 22, 1999	1.63	1.75	1.63	1.69
398	NASDAQ	RFIL	Wed, Apr 21, 1999	1.75	1.88	1.69	1.69
397	NASDAQ	RFIL	Tue, Apr 20, 1999	2.13	2.13	1.75	1.75
396	NASDAQ	RFIL	Mon, Apr 19, 1999	1.94	2.13	1.94	2.13
395	NASDAQ	RFIL	Fri, Apr 16, 1999	1.97	2.00	1.94	2.00
394	NASDAQ	RFIL	Thu, Apr 15, 1999	1.94	1.97	1.94	1.94
393	NASDAQ	RFIL	Wed, Apr 14, 1999	2.00	2.00	2.00	2.00
392	NASDAQ	RFIL	Tue, Apr 13, 1999	2.00	2.00	1.94	2.00
391	NASDAQ	RFIL	Mon, Apr 12, 1999	1.91	1.91	1.78	1.78
390	NASDAQ	RFIL	Fri, Apr 9, 1999	1.81	1.81	1.75	1.75
389	NASDAQ	RFIL	Thu, Apr 8, 1999	1.81	1.97	1.81	1.97
388	NASDAQ	RFIL	Wed, Apr 7, 1999	1.88	1.97	1.88	1.88
387	NASDAQ	RFIL	Tue, Apr 6, 1999	1.88	1.88	1.88	1.88
386	NASDAQ	RFIL	Mon, Apr 5, 1999	1.91	1.91	1.81	1.88
385	NASDAQ	RFIL	Thu, Apr 1, 1999	1.91	1.91	1.75	1.75
384	NASDAQ	RFIL	Wed, Mar 31, 1999	1.88	1.91	1.75	1.91
383	NASDAQ	RFIL	Mon, Mar 29, 1999	1.88	1.91	1.72	1.88
382	NASDAQ	RFIL	Fri, Mar 26, 1999	1.72	1.75	1.63	1.72
381	NASDAQ	RFIL	Thu, Mar 25, 1999	1.75	1.75	1.75	1.75
380	NASDAQ	RFIL	Tue, Mar 23, 1999	1.63	1.63	1.63	1.63
379	NASDAQ	RFIL	Mon, Mar 22, 1999	1.69	1.69	1.63	1.63
378	NASDAQ	RFIL	Fri, Mar 19, 1999	1.78	1.78	1.78	1.78
377	NASDAQ	RFIL	Thu, Mar 18, 1999	1.75	1.75	1.50	1.69
376	NASDAQ	RFIL	Wed, Mar 17, 1999	1.94	1.94	1.94	1.94
375	NASDAQ	RFIL	Tue, Mar 16, 1999	1.75	1.75	1.75	1.75
374	NASDAQ	RFIL	Mon, Mar 15, 1999	1.94	1.94	1.78	1.78
373	NASDAQ	RFIL	Fri, Mar 12, 1999	1.78	1.78	1.78	1.78
372	NASDAQ	RFIL	Thu, Mar 11, 1999	1.78	1.78	1.75	1.78
371	NASDAQ	RFIL	Tue, Mar 9, 1999	1.88	1.88	1.88	1.88
370	NASDAQ	RFIL	Fri, Mar 5, 1999	1.97	1.97	1.78	1.78
369	NASDAQ	RFIL	Thu, Mar 4, 1999	1.97	1.97	1.97	1.97
368	NASDAQ	RFIL	Wed, Mar 3, 1999	2.00	2.00	2.00	2.00
367	NASDAQ	RFIL	Mon, Mar 1, 1999	2.06	2.06	2.00	2.00
366	NASDAQ	RFIL	Fri, Feb 26, 1999	1.94	2.09	1.94	2.09
365	NASDAQ	RFIL	Thu, Feb 25, 1999	1.94	1.94	1.94	1.94
364	NASDAQ	RFIL	Wed, Feb 24, 1999	1.88	2.06	1.88	2.00
363	NASDAQ	RFIL	Tue, Feb 23, 1999	1.91	2.00	1.91	2.00
362	NASDAQ	RFIL	Fri, Feb 19, 1999	1.91	1.91	1.91	1.91
361	NASDAQ	RFIL	Thu, Feb 18, 1999	1.91	1.91	1.78	1.78
360	NASDAQ	RFIL	Tue, Feb 16, 1999	1.88	1.91	1.88	1.91
359	NASDAQ	RFIL	Thu, Feb 11, 1999	1.97	1.97	1.88	1.88
358	NASDAQ	RFIL	Wed, Feb 10, 1999	1.88	1.97	1.78	1.97
357	NASDAQ	RFIL	Tue, Feb 9, 1999	2.00	2.00	1.91	1.91
356	NASDAQ	RFIL	Mon, Feb 8, 1999	2.06	2.06	2.00	2.06
355	NASDAQ	RFIL	Fri, Feb 5, 1999	2.00	2.06	2.00	2.06
354	NASDAQ	RFIL	Thu, Feb 4, 1999	2.00	2.00	2.00	2.00
353	NASDAQ	RFIL	Wed, Feb 3, 1999	2.06	2.06	2.06	2.06
352	NASDAQ	RFIL	Tue, Feb 2, 1999	2.00	2.06	2.00	2.06
351	NASDAQ	RFIL	Mon, Feb 1, 1999	2.00	2.00	2.00	2.00
350	NASDAQ	RFIL	Fri, Jan 29, 1999	2.06	2.06	2.06	2.06
349	NASDAQ	RFIL	Thu, Jan 28, 1999	2.13	2.13	2.06	2.06
348	NASDAQ	RFIL	Wed, Jan 27, 1999	2.38	2.44	2.00	2.25
347	NASDAQ	RFIL	Tue, Jan 26, 1999	1.94	2.63	1.94	2.44
346	NASDAQ	RFIL	Mon, Jan 25, 1999	1.94	2.13	1.94	2.00
345	NASDAQ	RFIL	Fri, Jan 22, 1999	2.00	2.00	2.00	2.00
344	NASDAQ	RFIL	Thu, Jan 21, 1999	2.00	2.00	2.00	2.00
343	NASDAQ	RFIL	Wed, Jan 20, 1999	1.88	1.89	1.88	1.89
342	NASDAQ	RFIL	Tue, Jan 19, 1999	2.00	2.00	2.00	2.00
341	NASDAQ	RFIL	Fri, Jan 15, 1999	2.00	2.00	2.00	2.00
340	NASDAQ	RFIL	Thu, Jan 14, 1999	2.00	2.00	1.91	2.00
339	NASDAQ	RFIL	Wed, Jan 13, 1999	1.94	1.94	1.91	1.94
338	NASDAQ	RFIL	Tue, Jan 12, 1999	2.19	2.19	1.91	1.91
337	NASDAQ	RFIL	Mon, Jan 11, 1999	2.09	2.09	2.00	2.06
336	NASDAQ	RFIL	Fri, Jan 8, 1999	2.00	2.09	2.00	2.00
335	NASDAQ	RFIL	Thu, Jan 7, 1999	1.88	2.06	1.88	2.00
334	NASDAQ	RFIL	Wed, Jan 6, 1999	2.09	2.09	1.97	1.97
333	NASDAQ	RFIL	Tue, Jan 5, 1999	2.13	2.13	2.06	2.06
332	NASDAQ	RFIL	Mon, Jan 4, 1999	2.13	2.13	2.00	2.00
331	NASDAQ	RFIL	Thu, Dec 31, 1998	2.13	2.31	2.00	2.00
330	NASDAQ	RFIL	Wed, Dec 30, 1998	2.13	2.31	2.13	2.31
329	NASDAQ	RFIL	Tue, Dec 29, 1998	1.94	2.25	1.94	2.13
328	NASDAQ	RFIL	Mon, Dec 28, 1998	1.94	1.94	1.94	1.94
327	NASDAQ	RFIL	Thu, Dec 24, 1998	2.19	2.19	1.94	1.94
326	NASDAQ	RFIL	Wed, Dec 23, 1998	2.06	2.13	1.94	2.13
325	NASDAQ	RFIL	Tue, Dec 22, 1998	2.06	2.06	1.88	1.88
324	NASDAQ	RFIL	Mon, Dec 21, 1998	2.09	2.16	1.81	1.81
323	NASDAQ	RFIL	Fri, Dec 18, 1998	2.00	2.13	2.00	2.13
322	NASDAQ	RFIL	Thu, Dec 17, 1998	2.00	2.00	2.00	2.00
321	NASDAQ	RFIL	Tue, Dec 15, 1998	2.13	2.13	2.13	2.13
320	NASDAQ	RFIL	Mon, Dec 14, 1998	2.00	2.00	2.00	2.00
319	NASDAQ	RFIL	Fri, Dec 11, 1998	1.88	2.06	1.88	2.06
318	NASDAQ	RFIL	Thu, Dec 10, 1998	1.97	2.00	1.88	1.88
317	NASDAQ	RFIL	Wed, Dec 9, 1998	2.06	2.06	2.00	2.00
316	NASDAQ	RFIL	Mon, Dec 7, 1998	2.06	2.19	2.06	2.13
315	NASDAQ	RFIL	Thu, Dec 3, 1998	2.06	2.06	2.06	2.06
314	NASDAQ	RFIL	Wed, Dec 2, 1998	2.19	2.19	2.06	2.06
313	NASDAQ	RFIL	Mon, Nov 30, 1998	1.94	1.94	1.94	1.94
312	NASDAQ	RFIL	Wed, Nov 25, 1998	2.06	2.06	2.06	2.06
311	NASDAQ	RFIL	Tue, Nov 24, 1998	2.00	2.13	2.00	2.13
310	NASDAQ	RFIL	Mon, Nov 23, 1998	2.00	2.13	2.00	2.00
309	NASDAQ	RFIL	Fri, Nov 20, 1998	1.97	2.00	1.97	2.00
308	NASDAQ	RFIL	Wed, Nov 18, 1998	1.88	1.88	1.88	1.88
307	NASDAQ	RFIL	Mon, Nov 16, 1998	1.88	2.13	1.88	1.88
306	NASDAQ	RFIL	Fri, Nov 13, 1998	1.94	1.94	1.94	1.94
305	NASDAQ	RFIL	Thu, Nov 12, 1998	1.88	2.00	1.88	2.00
304	NASDAQ	RFIL	Wed, Nov 11, 1998	2.06	2.13	1.88	1.88
303	NASDAQ	RFIL	Tue, Nov 10, 1998	2.13	2.34	1.88	1.88
302	NASDAQ	RFIL	Mon, Nov 9, 1998	2.25	2.25	2.13	2.13
301	NASDAQ	RFIL	Fri, Nov 6, 1998	2.13	2.13	2.13	2.13
300	NASDAQ	RFIL	Thu, Nov 5, 1998	2.00	2.13	2.00	2.13
299	NASDAQ	RFIL	Wed, Nov 4, 1998	2.06	2.06	2.06	2.06
298	NASDAQ	RFIL	Tue, Nov 3, 1998	2.06	2.06	2.06	2.06
297	NASDAQ	RFIL	Mon, Nov 2, 1998	2.06	2.06	1.94	2.00
296	NASDAQ	RFIL	Fri, Oct 30, 1998	1.94	2.06	1.88	1.88
295	NASDAQ	RFIL	Thu, Oct 29, 1998	1.88	1.94	1.88	1.88
294	NASDAQ	RFIL	Wed, Oct 28, 1998	1.88	1.91	1.78	1.91
293	NASDAQ	RFIL	Tue, Oct 27, 1998	1.81	1.88	1.75	1.75
292	NASDAQ	RFIL	Mon, Oct 26, 1998	1.75	1.88	1.75	1.75
291	NASDAQ	RFIL	Fri, Oct 23, 1998	1.88	1.94	1.75	1.75
290	NASDAQ	RFIL	Thu, Oct 22, 1998	2.00	2.00	2.00	2.00
289	NASDAQ	RFIL	Wed, Oct 21, 1998	2.13	2.13	2.13	2.13
288	NASDAQ	RFIL	Tue, Oct 20, 1998	1.88	2.00	1.88	2.00
287	NASDAQ	RFIL	Mon, Oct 19, 1998	1.75	2.06	1.75	2.00
286	NASDAQ	RFIL	Fri, Oct 16, 1998	1.63	1.75	1.63	1.75
285	NASDAQ	RFIL	Wed, Oct 14, 1998	1.63	1.63	1.63	1.63
284	NASDAQ	RFIL	Tue, Oct 13, 1998	1.66	1.75	1.66	1.75
283	NASDAQ	RFIL	Mon, Oct 12, 1998	1.78	1.78	1.78	1.78
282	NASDAQ	RFIL	Fri, Oct 9, 1998	1.56	1.56	1.56	1.56
281	NASDAQ	RFIL	Thu, Oct 8, 1998	1.56	1.56	1.56	1.56
280	NASDAQ	RFIL	Wed, Oct 7, 1998	1.66	1.66	1.66	1.66
279	NASDAQ	RFIL	Tue, Oct 6, 1998	1.97	1.97	1.66	1.66
278	NASDAQ	RFIL	Mon, Oct 5, 1998	1.88	1.94	1.69	1.69
277	NASDAQ	RFIL	Fri, Oct 2, 1998	1.69	1.69	1.63	1.63
276	NASDAQ	RFIL	Thu, Oct 1, 1998	1.69	1.69	1.63	1.63
275	NASDAQ	RFIL	Tue, Sep 29, 1998	1.75	1.75	1.75	1.75
274	NASDAQ	RFIL	Mon, Sep 28, 1998	1.75	1.75	1.75	1.75
273	NASDAQ	RFIL	Wed, Sep 23, 1998	1.69	2.00	1.69	2.00
272	NASDAQ	RFIL	Tue, Sep 22, 1998	1.75	1.94	1.75	1.94
271	NASDAQ	RFIL	Mon, Sep 21, 1998	1.69	1.88	1.69	1.81
270	NASDAQ	RFIL	Fri, Sep 18, 1998	1.94	1.94	1.94	1.94
269	NASDAQ	RFIL	Thu, Sep 17, 1998	1.69	1.69	1.69	1.69
268	NASDAQ	RFIL	Mon, Sep 14, 1998	1.56	2.00	1.56	2.00
267	NASDAQ	RFIL	Thu, Sep 10, 1998	2.19	2.19	1.75	1.75
266	NASDAQ	RFIL	Wed, Sep 9, 1998	1.94	1.94	1.94	1.94
265	NASDAQ	RFIL	Tue, Sep 8, 1998	1.88	2.00	1.56	2.00
264	NASDAQ	RFIL	Fri, Sep 4, 1998	1.88	1.88	1.50	1.50
263	NASDAQ	RFIL	Thu, Sep 3, 1998	2.00	2.00	1.88	1.88
262	NASDAQ	RFIL	Wed, Sep 2, 1998	1.81	1.88	1.81	1.88
261	NASDAQ	RFIL	Tue, Sep 1, 1998	1.72	1.88	1.72	1.88
260	NASDAQ	RFIL	Mon, Aug 31, 1998	1.88	1.88	1.75	1.78
259	NASDAQ	RFIL	Fri, Aug 28, 1998	1.94	2.00	1.94	2.00
258	NASDAQ	RFIL	Thu, Aug 27, 1998	2.06	2.06	1.94	1.94
257	NASDAQ	RFIL	Tue, Aug 25, 1998	2.06	2.19	2.06	2.19
256	NASDAQ	RFIL	Mon, Aug 24, 1998	2.41	2.41	2.03	2.06
255	NASDAQ	RFIL	Fri, Aug 21, 1998	2.13	2.19	2.00	2.19
254	NASDAQ	RFIL	Thu, Aug 20, 1998	2.13	2.44	2.13	2.44
253	NASDAQ	RFIL	Wed, Aug 19, 1998	2.13	2.13	2.13	2.13
252	NASDAQ	RFIL	Tue, Aug 18, 1998	2.13	2.13	2.13	2.13
251	NASDAQ	RFIL	Mon, Aug 17, 1998	2.31	2.31	2.13	2.13
250	NASDAQ	RFIL	Fri, Aug 14, 1998	1.88	2.31	1.88	2.31
249	NASDAQ	RFIL	Thu, Aug 13, 1998	2.06	2.06	2.06	2.06
248	NASDAQ	RFIL	Wed, Aug 12, 1998	1.94	2.00	1.94	2.00
247	NASDAQ	RFIL	Tue, Aug 11, 1998	1.75	2.00	1.75	1.94
246	NASDAQ	RFIL	Fri, Aug 7, 1998	1.97	1.97	1.97	1.97
245	NASDAQ	RFIL	Thu, Aug 6, 1998	1.81	2.00	1.81	2.00
244	NASDAQ	RFIL	Wed, Aug 5, 1998	2.03	2.03	1.69	1.88
243	NASDAQ	RFIL	Tue, Aug 4, 1998	2.06	2.22	2.03	2.03
242	NASDAQ	RFIL	Mon, Aug 3, 1998	2.06	2.06	2.06	2.06
241	NASDAQ	RFIL	Wed, Jul 29, 1998	2.00	2.00	2.00	2.00
240	NASDAQ	RFIL	Tue, Jul 28, 1998	2.25	2.63	2.25	2.50
239	NASDAQ	RFIL	Mon, Jul 27, 1998	2.31	2.50	2.31	2.50
238	NASDAQ	RFIL	Fri, Jul 24, 1998	2.31	2.63	2.25	2.50
237	NASDAQ	RFIL	Wed, Jul 22, 1998	2.38	2.50	2.13	2.44
236	NASDAQ	RFIL	Tue, Jul 21, 1998	2.00	2.31	2.00	2.31
235	NASDAQ	RFIL	Mon, Jul 20, 1998	2.00	2.00	2.00	2.00
234	NASDAQ	RFIL	Fri, Jul 17, 1998	2.06	2.19	2.06	2.19
233	NASDAQ	RFIL	Thu, Jul 16, 1998	2.06	2.06	2.06	2.06
232	NASDAQ	RFIL	Tue, Jul 14, 1998	2.13	2.25	2.13	2.13
231	NASDAQ	RFIL	Mon, Jul 13, 1998	2.00	2.13	1.94	2.13
230	NASDAQ	RFIL	Fri, Jul 10, 1998	1.97	1.97	1.94	1.94
229	NASDAQ	RFIL	Thu, Jul 9, 1998	1.94	2.19	1.94	2.00
228	NASDAQ	RFIL	Wed, Jul 8, 1998	1.88	2.22	1.88	2.00
227	NASDAQ	RFIL	Tue, Jul 7, 1998	2.00	2.00	2.00	2.00
226	NASDAQ	RFIL	Mon, Jul 6, 1998	2.00	2.13	2.00	2.13
225	NASDAQ	RFIL	Thu, Jul 2, 1998	2.06	2.25	1.53	2.25
224	NASDAQ	RFIL	Wed, Jul 1, 1998	2.06	2.06	2.06	2.06
223	NASDAQ	RFIL	Tue, Jun 30, 1998	2.38	2.38	2.06	2.31
222	NASDAQ	RFIL	Mon, Jun 29, 1998	1.75	2.13	1.75	2.06
221	NASDAQ	RFIL	Fri, Jun 26, 1998	2.00	2.00	2.00	2.00
220	NASDAQ	RFIL	Thu, Jun 25, 1998	1.81	1.97	1.50	1.97
219	NASDAQ	RFIL	Wed, Jun 24, 1998	1.94	2.00	1.81	1.81
218	NASDAQ	RFIL	Tue, Jun 23, 1998	2.06	2.06	1.25	1.81
217	NASDAQ	RFIL	Mon, Jun 22, 1998	2.25	2.25	2.13	2.25
216	NASDAQ	RFIL	Fri, Jun 19, 1998	2.19	2.25	2.19	2.25
215	NASDAQ	RFIL	Thu, Jun 18, 1998	2.31	2.31	2.22	2.25
214	NASDAQ	RFIL	Wed, Jun 17, 1998	2.31	2.31	2.31	2.31
213	NASDAQ	RFIL	Tue, Jun 16, 1998	2.38	2.38	2.38	2.38
212	NASDAQ	RFIL	Mon, Jun 15, 1998	2.19	2.38	2.19	2.31
211	NASDAQ	RFIL	Fri, Jun 12, 1998	2.19	2.38	2.19	2.31
210	NASDAQ	RFIL	Thu, Jun 11, 1998	2.38	2.38	2.25	2.25
209	NASDAQ	RFIL	Wed, Jun 10, 1998	2.28	2.28	2.28	2.28
208	NASDAQ	RFIL	Tue, Jun 9, 1998	2.50	2.50	2.25	2.25
207	NASDAQ	RFIL	Mon, Jun 8, 1998	2.19	2.25	2.19	2.25
206	NASDAQ	RFIL	Fri, Jun 5, 1998	2.50	2.50	2.19	2.25
205	NASDAQ	RFIL	Thu, Jun 4, 1998	2.19	2.25	2.19	2.25
204	NASDAQ	RFIL	Wed, Jun 3, 1998	2.13	2.28	2.13	2.13
203	NASDAQ	RFIL	Tue, Jun 2, 1998	2.13	2.25	2.13	2.25
202	NASDAQ	RFIL	Mon, Jun 1, 1998	2.50	2.50	2.13	2.25
201	NASDAQ	RFIL	Fri, May 29, 1998	2.63	2.63	2.25	2.50
200	NASDAQ	RFIL	Thu, May 28, 1998	2.63	2.63	2.38	2.38
199	NASDAQ	RFIL	Wed, May 27, 1998	2.00	2.63	1.88	2.38
198	NASDAQ	RFIL	Tue, May 26, 1998	3.00	3.00	2.44	2.44
197	NASDAQ	RFIL	Fri, May 22, 1998	3.06	3.16	2.88	3.00
196	NASDAQ	RFIL	Thu, May 21, 1998	2.75	3.25	2.56	3.00
195	NASDAQ	RFIL	Wed, May 20, 1998	2.50	3.13	2.13	2.44
194	NASDAQ	RFIL	Tue, May 19, 1998	2.13	2.25	2.06	2.13
193	NASDAQ	RFIL	Fri, May 15, 1998	2.13	2.25	2.00	2.25
192	NASDAQ	RFIL	Thu, May 14, 1998	2.25	2.25	2.13	2.13
191	NASDAQ	RFIL	Wed, May 13, 1998	2.50	2.50	2.50	2.50
190	NASDAQ	RFIL	Mon, May 11, 1998	2.38	2.38	2.00	2.00
189	NASDAQ	RFIL	Fri, May 1, 1998	2.06	2.06	2.06	2.06
188	NASDAQ	RFIL	Thu, Apr 30, 1998	2.13	2.13	2.13	2.13
187	NASDAQ	RFIL	Wed, Apr 29, 1998	2.13	2.13	2.00	2.13
186	NASDAQ	RFIL	Tue, Apr 28, 1998	2.56	2.56	1.88	2.25
185	NASDAQ	RFIL	Mon, Apr 27, 1998	2.56	2.56	2.50	2.56
184	NASDAQ	RFIL	Fri, Apr 24, 1998	2.75	2.75	2.63	2.63
183	NASDAQ	RFIL	Thu, Apr 23, 1998	2.75	2.88	2.75	2.88
182	NASDAQ	RFIL	Wed, Apr 22, 1998	2.75	2.75	2.53	2.75
181	NASDAQ	RFIL	Tue, Apr 21, 1998	2.75	2.75	2.75	2.75
180	NASDAQ	RFIL	Mon, Apr 20, 1998	2.50	2.50	2.31	2.31
179	NASDAQ	RFIL	Wed, Apr 15, 1998	2.53	2.81	2.53	2.75
178	NASDAQ	RFIL	Tue, Apr 14, 1998	2.69	2.69	2.38	2.38
177	NASDAQ	RFIL	Mon, Apr 13, 1998	3.00	3.00	2.69	2.88
176	NASDAQ	RFIL	Thu, Apr 9, 1998	2.38	2.94	2.38	2.75
175	NASDAQ	RFIL	Wed, Apr 8, 1998	1.88	2.88	1.88	2.50
174	NASDAQ	RFIL	Tue, Apr 7, 1998	1.88	2.09	1.88	2.00
173	NASDAQ	RFIL	Mon, Apr 6, 1998	1.97	2.00	1.81	2.00
172	NASDAQ	RFIL	Fri, Apr 3, 1998	1.63	1.88	1.56	1.78
171	NASDAQ	RFIL	Thu, Apr 2, 1998	1.88	1.88	1.13	1.31
170	NASDAQ	RFIL	Wed, Apr 1, 1998	2.13	2.22	1.88	2.00
169	NASDAQ	RFIL	Tue, Mar 31, 1998	1.94	1.94	1.94	1.94
168	NASDAQ	RFIL	Mon, Mar 30, 1998	1.75	2.25	1.75	2.03
167	NASDAQ	RFIL	Thu, Mar 26, 1998	1.75	1.75	1.75	1.75
166	NASDAQ	RFIL	Wed, Mar 25, 1998	1.88	2.13	1.75	1.75
165	NASDAQ	RFIL	Tue, Mar 24, 1998	1.78	1.78	1.78	1.78
164	NASDAQ	RFIL	Mon, Mar 23, 1998	1.97	1.97	1.97	1.97
163	NASDAQ	RFIL	Fri, Mar 20, 1998	1.97	1.97	1.78	1.97
162	NASDAQ	RFIL	Thu, Mar 19, 1998	1.97	1.97	1.97	1.97
161	NASDAQ	RFIL	Tue, Mar 17, 1998	1.97	1.97	1.75	1.97
160	NASDAQ	RFIL	Mon, Mar 16, 1998	1.97	1.97	1.75	1.75
159	NASDAQ	RFIL	Fri, Mar 13, 1998	1.97	1.97	1.78	1.78
158	NASDAQ	RFIL	Thu, Mar 12, 1998	1.63	1.63	1.63	1.63
157	NASDAQ	RFIL	Wed, Mar 11, 1998	1.75	1.97	1.75	1.97
156	NASDAQ	RFIL	Tue, Mar 10, 1998	1.75	1.88	1.75	1.75
155	NASDAQ	RFIL	Mon, Mar 9, 1998	1.50	1.63	1.50	1.63
154	NASDAQ	RFIL	Fri, Mar 6, 1998	1.81	1.88	1.75	1.88
153	NASDAQ	RFIL	Thu, Mar 5, 1998	1.72	1.72	1.72	1.72
152	NASDAQ	RFIL	Wed, Mar 4, 1998	1.38	1.72	1.38	1.72
151	NASDAQ	RFIL	Tue, Mar 3, 1998	1.88	1.94	1.25	1.63
150	NASDAQ	RFIL	Fri, Feb 27, 1998	1.88	1.88	1.88	1.88
149	NASDAQ	RFIL	Tue, Feb 24, 1998	1.88	1.97	1.88	1.97
148	NASDAQ	RFIL	Fri, Feb 20, 1998	1.84	2.00	1.84	2.00
147	NASDAQ	RFIL	Thu, Feb 19, 1998	1.97	2.00	1.97	2.00
146	NASDAQ	RFIL	Wed, Feb 18, 1998	1.97	1.97	1.97	1.97
145	NASDAQ	RFIL	Tue, Feb 17, 1998	2.00	2.00	2.00	2.00
144	NASDAQ	RFIL	Fri, Feb 13, 1998	2.00	2.00	2.00	2.00
143	NASDAQ	RFIL	Thu, Feb 12, 1998	2.13	2.13	2.13	2.13
142	NASDAQ	RFIL	Tue, Feb 10, 1998	2.00	2.38	2.00	2.03
141	NASDAQ	RFIL	Mon, Feb 9, 1998	2.38	2.38	2.06	2.06
140	NASDAQ	RFIL	Fri, Feb 6, 1998	2.03	2.38	2.03	2.38
139	NASDAQ	RFIL	Mon, Feb 2, 1998	2.38	2.38	2.03	2.03
138	NASDAQ	RFIL	Thu, Jan 29, 1998	2.22	2.34	2.22	2.25
137	NASDAQ	RFIL	Wed, Jan 28, 1998	2.00	2.00	2.00	2.00
136	NASDAQ	RFIL	Tue, Jan 27, 1998	2.00	2.00	2.00	2.00
135	NASDAQ	RFIL	Mon, Jan 26, 1998	2.06	2.06	2.06	2.06
134	NASDAQ	RFIL	Fri, Jan 23, 1998	2.13	2.13	2.13	2.13
133	NASDAQ	RFIL	Thu, Jan 22, 1998	2.00	2.19	2.00	2.13
132	NASDAQ	RFIL	Tue, Jan 20, 1998	2.25	2.25	2.19	2.19
131	NASDAQ	RFIL	Fri, Jan 16, 1998	2.13	2.25	2.03	2.25
130	NASDAQ	RFIL	Thu, Jan 15, 1998	2.13	2.13	2.00	2.00
129	NASDAQ	RFIL	Tue, Jan 13, 1998	2.13	2.13	2.13	2.13
128	NASDAQ	RFIL	Mon, Jan 12, 1998	2.75	2.75	2.13	2.13
127	NASDAQ	RFIL	Fri, Jan 9, 1998	2.78	2.78	2.78	2.78
126	NASDAQ	RFIL	Thu, Jan 8, 1998	2.63	2.88	2.63	2.88
125	NASDAQ	RFIL	Wed, Jan 7, 1998	2.50	2.63	2.50	2.63
124	NASDAQ	RFIL	Tue, Jan 6, 1998	2.50	2.75	2.47	2.75
123	NASDAQ	RFIL	Wed, Dec 31, 1997	2.13	2.13	2.00	2.00
122	NASDAQ	RFIL	Tue, Dec 30, 1997	2.16	2.16	2.16	2.16
121	NASDAQ	RFIL	Mon, Dec 29, 1997	2.13	2.13	2.13	2.13
120	NASDAQ	RFIL	Fri, Dec 26, 1997	2.13	2.13	2.13	2.13
119	NASDAQ	RFIL	Tue, Dec 23, 1997	2.50	2.50	2.50	2.50
118	NASDAQ	RFIL	Mon, Dec 22, 1997	2.50	2.50	2.50	2.50
117	NASDAQ	RFIL	Fri, Dec 19, 1997	2.25	2.38	2.13	2.38
116	NASDAQ	RFIL	Thu, Dec 18, 1997	2.00	2.00	2.00	2.00
115	NASDAQ	RFIL	Wed, Dec 17, 1997	2.25	2.25	2.00	2.00
114	NASDAQ	RFIL	Tue, Dec 16, 1997	2.00	2.00	2.00	2.00
113	NASDAQ	RFIL	Mon, Dec 15, 1997	1.75	2.25	1.75	2.05
112	NASDAQ	RFIL	Fri, Dec 12, 1997	2.50	2.50	2.39	2.50
111	NASDAQ	RFIL	Thu, Dec 11, 1997	2.38	2.38	2.25	2.25
110	NASDAQ	RFIL	Tue, Dec 9, 1997	2.50	2.50	2.50	2.50
109	NASDAQ	RFIL	Mon, Dec 8, 1997	2.50	2.50	2.41	2.41
108	NASDAQ	RFIL	Fri, Dec 5, 1997	2.50	2.63	2.38	2.63
107	NASDAQ	RFIL	Thu, Dec 4, 1997	2.50	2.50	2.50	2.50
106	NASDAQ	RFIL	Wed, Dec 3, 1997	2.75	2.75	2.50	2.50
105	NASDAQ	RFIL	Mon, Dec 1, 1997	2.50	2.50	2.50	2.50
104	NASDAQ	RFIL	Fri, Nov 28, 1997	2.38	2.75	2.38	2.75
103	NASDAQ	RFIL	Wed, Nov 26, 1997	2.28	2.28	2.28	2.28
102	NASDAQ	RFIL	Tue, Nov 25, 1997	2.13	2.25	2.00	2.25
101	NASDAQ	RFIL	Mon, Nov 24, 1997	2.31	2.38	2.31	2.38
100	NASDAQ	RFIL	Fri, Nov 21, 1997	2.28	2.63	2.28	2.44
99	NASDAQ	RFIL	Thu, Nov 20, 1997	2.25	2.50	2.25	2.50
98	NASDAQ	RFIL	Wed, Nov 19, 1997	2.38	2.38	2.38	2.38
97	NASDAQ	RFIL	Tue, Nov 18, 1997	2.50	2.50	2.50	2.50
96	NASDAQ	RFIL	Mon, Nov 17, 1997	2.50	2.50	2.50	2.50
95	NASDAQ	RFIL	Fri, Nov 14, 1997	2.25	2.25	2.25	2.25
94	NASDAQ	RFIL	Thu, Nov 13, 1997	2.13	2.25	2.13	2.25
93	NASDAQ	RFIL	Wed, Nov 12, 1997	2.13	2.25	2.00	2.25
92	NASDAQ	RFIL	Tue, Nov 11, 1997	2.41	2.41	2.41	2.41
91	NASDAQ	RFIL	Mon, Nov 10, 1997	2.41	2.41	2.41	2.41
90	NASDAQ	RFIL	Fri, Nov 7, 1997	2.50	2.50	2.38	2.38
89	NASDAQ	RFIL	Mon, Nov 3, 1997	2.50	2.50	2.50	2.50
88	NASDAQ	RFIL	Fri, Oct 31, 1997	2.50	2.50	2.50	2.50
87	NASDAQ	RFIL	Thu, Oct 30, 1997	2.63	2.63	2.63	2.63
86	NASDAQ	RFIL	Wed, Oct 29, 1997	2.63	2.63	2.63	2.63
85	NASDAQ	RFIL	Tue, Oct 28, 1997	2.88	2.88	2.88	2.88
84	NASDAQ	RFIL	Mon, Oct 27, 1997	2.63	2.63	2.63	2.63
83	NASDAQ	RFIL	Fri, Oct 24, 1997	2.63	2.63	2.63	2.63
82	NASDAQ	RFIL	Tue, Oct 21, 1997	3.00	3.00	2.75	2.75
81	NASDAQ	RFIL	Mon, Oct 20, 1997	3.00	3.00	3.00	3.00
80	NASDAQ	RFIL	Fri, Oct 17, 1997	2.63	2.72	2.63	2.72
79	NASDAQ	RFIL	Thu, Oct 16, 1997	3.00	3.00	3.00	3.00
78	NASDAQ	RFIL	Tue, Oct 14, 1997	2.75	2.75	2.63	2.63
77	NASDAQ	RFIL	Mon, Oct 13, 1997	2.63	2.63	2.63	2.63
76	NASDAQ	RFIL	Fri, Oct 10, 1997	2.75	2.75	2.75	2.75
75	NASDAQ	RFIL	Thu, Oct 9, 1997	2.63	2.84	2.63	2.84
74	NASDAQ	RFIL	Wed, Oct 8, 1997	2.75	2.75	2.75	2.75
73	NASDAQ	RFIL	Tue, Oct 7, 1997	2.69	2.69	2.69	2.69
72	NASDAQ	RFIL	Mon, Oct 6, 1997	2.69	3.13	2.69	2.94
71	NASDAQ	RFIL	Fri, Oct 3, 1997	3.00	3.25	2.88	2.88
70	NASDAQ	RFIL	Thu, Oct 2, 1997	2.63	2.63	2.63	2.63
69	NASDAQ	RFIL	Wed, Oct 1, 1997	2.63	3.13	2.63	2.75
68	NASDAQ	RFIL	Mon, Sep 29, 1997	2.75	3.13	2.75	3.13
67	NASDAQ	RFIL	Thu, Sep 25, 1997	2.75	2.75	2.75	2.75
66	NASDAQ	RFIL	Wed, Sep 24, 1997	2.50	2.63	2.44	2.63
65	NASDAQ	RFIL	Tue, Sep 23, 1997	2.63	2.75	2.31	2.38
64	NASDAQ	RFIL	Mon, Sep 22, 1997	2.75	2.75	2.75	2.75
63	NASDAQ	RFIL	Wed, Sep 17, 1997	2.75	2.88	2.75	2.88
62	NASDAQ	RFIL	Mon, Sep 15, 1997	3.00	3.00	2.88	2.88
61	NASDAQ	RFIL	Thu, Sep 11, 1997	2.81	2.88	2.75	2.81
60	NASDAQ	RFIL	Wed, Sep 10, 1997	3.00	3.00	3.00	3.00
59	NASDAQ	RFIL	Tue, Sep 9, 1997	2.81	2.94	2.81	2.94
58	NASDAQ	RFIL	Mon, Sep 8, 1997	2.75	2.88	2.75	2.88
57	NASDAQ	RFIL	Fri, Sep 5, 1997	2.88	2.88	2.88	2.88
56	NASDAQ	RFIL	Thu, Sep 4, 1997	3.06	3.06	2.88	2.94
55	NASDAQ	RFIL	Wed, Sep 3, 1997	3.00	3.06	2.88	2.88
54	NASDAQ	RFIL	Fri, Aug 29, 1997	3.00	3.00	3.00	3.00
53	NASDAQ	RFIL	Thu, Aug 28, 1997	3.00	3.00	3.00	3.00
52	NASDAQ	RFIL	Tue, Aug 26, 1997	2.88	2.88	2.88	2.88
51	NASDAQ	RFIL	Mon, Aug 25, 1997	2.63	2.63	2.63	2.63
50	NASDAQ	RFIL	Fri, Aug 22, 1997	2.50	2.88	2.50	2.88
49	NASDAQ	RFIL	Thu, Aug 21, 1997	2.63	2.63	2.63	2.63
48	NASDAQ	RFIL	Wed, Aug 20, 1997	2.38	2.50	2.38	2.50
47	NASDAQ	RFIL	Tue, Aug 19, 1997	2.63	2.63	2.63	2.63
46	NASDAQ	RFIL	Fri, Aug 15, 1997	3.00	3.00	2.13	2.50
45	NASDAQ	RFIL	Wed, Aug 13, 1997	2.63	2.63	2.63	2.63
44	NASDAQ	RFIL	Tue, Aug 12, 1997	2.63	2.63	2.63	2.63
43	NASDAQ	RFIL	Fri, Aug 8, 1997	2.75	2.75	2.75	2.75
42	NASDAQ	RFIL	Thu, Aug 7, 1997	2.69	2.75	2.69	2.75
41	NASDAQ	RFIL	Wed, Aug 6, 1997	3.13	3.13	2.75	2.75
40	NASDAQ	RFIL	Tue, Aug 5, 1997	2.63	3.13	2.63	3.13
39	NASDAQ	RFIL	Mon, Aug 4, 1997	2.50	2.50	2.50	2.50
38	NASDAQ	RFIL	Fri, Aug 1, 1997	2.88	2.88	2.38	2.75
37	NASDAQ	RFIL	Thu, Jul 31, 1997	2.38	2.63	2.25	2.63
36	NASDAQ	RFIL	Wed, Jul 30, 1997	2.25	2.25	2.25	2.25
35	NASDAQ	RFIL	Tue, Jul 29, 1997	2.38	2.38	2.38	2.38
34	NASDAQ	RFIL	Mon, Jul 28, 1997	2.00	2.25	2.00	2.25
33	NASDAQ	RFIL	Thu, Jul 24, 1997	2.00	2.25	2.00	2.25
32	NASDAQ	RFIL	Wed, Jul 23, 1997	2.25	2.25	2.00	2.25
31	NASDAQ	RFIL	Tue, Jul 22, 1997	2.50	2.75	2.13	2.25
30	NASDAQ	RFIL	Mon, Jul 21, 1997	2.50	2.81	2.50	2.63
29	NASDAQ	RFIL	Fri, Jul 18, 1997	2.75	3.00	2.63	2.63
28	NASDAQ	RFIL	Thu, Jul 17, 1997	2.75	2.88	2.75	2.88
27	NASDAQ	RFIL	Wed, Jul 16, 1997	2.75	2.75	2.75	2.75
26	NASDAQ	RFIL	Tue, Jul 15, 1997	2.75	2.75	2.75	2.75
25	NASDAQ	RFIL	Mon, Jul 14, 1997	3.00	3.00	2.75	2.75
24	NASDAQ	RFIL	Fri, Jul 11, 1997	3.00	3.00	3.00	3.00
23	NASDAQ	RFIL	Thu, Jul 10, 1997	2.75	2.75	2.75	2.75
22	NASDAQ	RFIL	Tue, Jul 8, 1997	3.13	3.25	2.63	2.88
21	NASDAQ	RFIL	Thu, Jul 3, 1997	3.50	3.50	3.50	3.50
20	NASDAQ	RFIL	Wed, Jul 2, 1997	3.13	3.13	3.13	3.13
19	NASDAQ	RFIL	Tue, Jul 1, 1997	3.13	3.13	3.13	3.13
18	NASDAQ	RFIL	Mon, Jun 30, 1997	3.13	3.13	3.13	3.13
17	NASDAQ	RFIL	Fri, Jun 27, 1997	3.13	3.13	3.13	3.13
16	NASDAQ	RFIL	Thu, Jun 26, 1997	3.13	3.13	3.13	3.13
15	NASDAQ	RFIL	Tue, Jun 24, 1997	3.50	3.63	3.25	3.63
14	NASDAQ	RFIL	Mon, Jun 23, 1997	3.38	3.38	3.38	3.38
13	NASDAQ	RFIL	Fri, Jun 20, 1997	3.00	3.50	3.00	3.50
12	NASDAQ	RFIL	Thu, Jun 19, 1997	3.13	3.13	3.13	3.13
11	NASDAQ	RFIL	Wed, Jun 18, 1997	3.25	3.25	3.25	3.25
10	NASDAQ	RFIL	Mon, Jun 16, 1997	3.50	3.50	3.50	3.50
9	NASDAQ	RFIL	Thu, Jun 12, 1997	3.63	3.75	3.63	3.75
8	NASDAQ	RFIL	Wed, Jun 11, 1997	3.38	4.00	3.38	3.63
7	NASDAQ	RFIL	Tue, Jun 10, 1997	3.50	3.75	3.50	3.75
6	NASDAQ	RFIL	Mon, Jun 9, 1997	3.25	3.50	3.25	3.50
5	NASDAQ	RFIL	Fri, Jun 6, 1997	3.50	3.63	3.38	3.63
4	NASDAQ	RFIL	Thu, Jun 5, 1997	3.50	3.50	3.50	3.50
3	NASDAQ	RFIL	Wed, Jun 4, 1997	3.75	3.75	3.75	3.75
2	NASDAQ	RFIL	Tue, Jun 3, 1997	3.50	3.75	3.50	3.50
1	NASDAQ	RFIL	Fri, May 30, 1997	3.25	3.50	3.25	3.50
#	Exchange	Symbol	Date	Open	High	Low	Close

RF Industries Ltd NASDAQ:RFIL 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